Beowulf Mining PLC Share History

Beowulf Mining PLC Share Price history. The following table shows end-of-day data BEM historical share prices for Beowulf Mining PLC, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	5.50	5.50	5.50	5.50	59,342
2026-04-28	5.50	5.50	4.00	5.50	276,393
2026-04-27	5.00	5.50	5.00	5.50	459,705
2026-04-24	5.50	5.50	5.00	5.00	213,720
2026-04-23	5.50	5.50	5.50	5.50	23,271
2026-04-22	5.50	5.50	5.50	5.50	26,891
2026-04-21	5.50	5.50	5.50	5.50	175,045
2026-04-20	5.50	5.50	5.50	5.50	300,477
2026-04-17	5.50	5.50	5.50	5.50	78,483
2026-04-16	5.50	5.50	5.50	5.50	55,291
2026-04-15	5.50	5.50	5.50	5.50	38,362
2026-04-14	5.50	5.50	5.50	5.50	219
2026-04-13	5.50	5.50	5.50	5.50	3,310
2026-04-10	5.50	5.50	5.50	5.50	18,120
2026-04-09	5.50	5.50	5.50	5.50	261
2026-04-08	5.50	5.50	5.50	5.50	35,727
2026-04-07	5.50	5.50	5.50	5.50	31,544
2026-04-06	5.50	5.50	5.50	5.50	0
2026-04-03	5.50	5.50	5.50	5.50	0
2026-04-02	5.50	5.50	5.50	5.50	4,104
2026-04-01	5.00	5.50	5.00	5.50	135,752
2026-03-31	6.00	6.00	4.00	5.00	217,398
2026-03-30	6.50	6.50	5.50	6.00	88,305
2026-03-27	6.50	6.50	6.50	6.50	10,000
2026-03-26	6.00	6.50	6.50	6.50	227,180
2026-03-25	6.00	6.00	6.00	6.00	3,785
2026-03-24	6.50	6.50	6.50	6.50	2,618
2026-03-23	6.50	6.50	6.50	6.50	84,373
2026-03-20	7.00	7.50	6.50	6.50	33,817
2026-03-19	7.00	7.00	7.00	7.00	0
2026-03-18	7.00	7.00	7.00	7.00	336,487
2026-03-17	6.50	6.50	6.50	6.50	93,552
2026-03-16	6.50	6.50	6.50	6.50	250,138
2026-03-13	6.75	6.75	6.50	6.50	62,793
2026-03-12	6.75	6.75	6.75	6.75	6,249
2026-03-11	6.50	7.00	6.75	6.75	64,785
2026-03-10	6.50	6.50	6.50	6.50	189,654
2026-03-09	8.00	8.00	6.50	6.50	151,737
2026-03-06	8.00	8.00	8.00	8.00	10,693
2026-03-05	7.50	8.00	7.50	8.00	217,894
2026-03-04	8.00	8.00	8.00	8.00	66,821
2026-03-03	8.25	8.25	8.00	8.00	37
2026-03-02	8.25	8.25	8.25	8.25	17,539
2026-02-27	8.25	8.25	8.25	8.25	11,537
2026-02-26	8.50	8.50	8.50	8.50	34,034
2026-02-25	8.50	8.50	8.50	8.50	1,181
2026-02-24	8.50	8.50	8.50	8.50	23,112
2026-02-23	8.50	8.50	8.50	8.50	219,214
2026-02-20	8.50	8.50	8.50	8.50	261
2026-02-19	8.50	8.50	8.50	8.50	13,074
2026-02-18	8.50	8.50	8.50	8.50	24,489
2026-02-17	8.50	8.50	8.50	8.50	16
2026-02-16	8.50	8.50	8.50	8.50	20,684
2026-02-13	8.50	8.50	8.50	8.50	22,171
2026-02-12	8.00	8.75	8.00	8.50	161,300
2026-02-11	8.00	8.00	8.00	8.00	35,441
2026-02-10	8.50	8.50	8.00	8.00	123,070
2026-02-09	9.50	9.50	8.50	8.50	73,059
2026-02-06	9.50	9.50	9.50	9.50	30,178
2026-02-05	9.50	9.50	9.50	9.50	552
2026-02-04	9.50	9.50	9.50	9.50	656
2026-02-03	9.50	9.50	9.50	9.50	6,000
2026-02-02	9.50	9.50	9.50	9.50	15,433
2026-01-30	9.50	9.50	9.50	9.50	45,329
2026-01-29	9.50	9.50	9.50	9.50	34,338
2026-01-28	9.50	9.50	9.50	9.50	1,000
2026-01-27	10.00	10.00	9.50	9.50	3,776
2026-01-26	10.00	10.00	10.00	10.00	30,677
2026-01-23	10.00	10.00	10.00	10.00	53,176
2026-01-22	10.00	10.00	10.00	10.00	55,501
2026-01-21	10.00	10.00	10.00	10.00	8,086
2026-01-20	10.00	10.00	10.00	10.00	31,613
2026-01-19	10.00	10.00	10.00	10.00	13,455
2026-01-16	9.75	10.00	9.75	10.00	205,592
2026-01-15	9.75	9.75	9.75	9.75	25,631
2026-01-14	9.75	9.75	9.75	9.75	3,018
2026-01-13	10.25	10.25	10.25	10.25	24,751
2026-01-12	10.50	10.50	10.25	10.25	53,390
2026-01-09	10.25	10.50	10.25	10.50	56,251
2026-01-08	11.50	11.50	10.25	10.25	2,882
2026-01-07	12.00	12.00	11.50	11.50	79,074
2026-01-06	12.00	12.00	12.00	12.00	88,762
2026-01-05	12.00	12.00	12.00	12.00	0
2026-01-02	11.00	12.00	11.00	12.00	106,005
2026-01-01	11.00	11.00	11.00	11.00	0
2025-12-31	11.00	11.00	11.00	11.00	15,000
2025-12-30	11.00	11.00	11.00	11.00	62,831
2025-12-29	11.00	11.00	11.00	11.00	25,104
2025-12-26	11.00	11.00	11.00	11.00	0
2025-12-25	11.00	11.00	11.00	11.00	0
2025-12-24	11.00	11.00	11.00	11.00	3,158
2025-12-23	11.00	11.00	11.00	11.00	20,458
2025-12-22	8.50	11.00	8.50	11.00	264,264
2025-12-19	10.50	10.50	10.50	10.50	50,000
2025-12-18	10.50	10.50	10.50	10.50	130
2025-12-17	10.50	10.50	10.50	10.50	8,834
2025-12-16	10.50	10.50	10.50	10.50	12,465
2025-12-15	10.50	10.50	10.50	10.50	1,801
2025-12-12	10.50	10.50	10.50	10.50	7,127
2025-12-11	10.50	10.50	10.50	10.50	9,609
2025-12-10	10.50	10.50	10.50	10.50	4,578
2025-12-09	10.50	10.50	10.50	10.50	1,831
2025-12-08	10.50	10.50	10.50	10.50	5,558
2025-12-05	10.50	10.50	10.50	10.50	93,591
2025-12-04	10.50	10.50	10.50	10.50	616
2025-12-03	10.50	10.50	10.50	10.50	29
2025-12-02	10.50	10.50	10.50	10.50	387
2025-12-01	10.50	10.50	10.50	10.50	20,889
2025-11-28	10.50	10.50	10.50	10.50	4,265
2025-11-27	10.50	10.50	10.50	10.50	1,850
2025-11-26	10.50	10.50	10.50	10.50	9,614
2025-11-25	11.00	11.00	11.00	11.00	97,003
2025-11-24	10.00	11.00	10.00	11.00	28,883
2025-11-21	10.00	10.00	10.00	10.00	22
2025-11-20	11.00	11.00	10.00	10.00	36,639
2025-11-19	10.50	11.00	10.50	11.00	14,663
2025-11-18	10.50	10.50	10.50	10.50	11,891
2025-11-17	11.25	11.25	10.50	10.50	40,168
2025-11-14	11.25	11.25	11.25	11.25	596
2025-11-13	11.00	11.25	11.00	11.25	25,259
2025-11-12	11.00	11.00	11.00	11.00	655
2025-11-11	11.00	11.00	11.00	11.00	15,279
2025-11-10	11.00	11.00	11.00	11.00	657
2025-11-07	11.00	11.00	11.00	11.00	46,353
2025-11-06	10.50	11.00	10.50	11.00	55,117
2025-11-05	10.50	10.50	10.50	10.50	0
2025-11-04	10.50	10.50	10.50	10.50	62
2025-11-03	10.50	10.50	10.50	10.50	240
2025-10-31	10.50	10.50	10.50	10.50	0
2025-10-30	10.00	10.50	10.00	10.50	20,700
2025-10-29	10.50	10.50	10.50	10.50	10,528
2025-10-28	10.50	10.50	10.50	10.50	4,210
2025-10-27	10.50	10.50	10.50	10.50	256
2025-10-24	10.50	10.50	10.50	10.50	15,415
2025-10-23	10.50	10.50	10.50	10.50	14,243
2025-10-22	10.50	10.50	10.50	10.50	458
2025-10-21	10.50	10.50	10.50	10.50	27,007
2025-10-20	10.50	10.50	10.10	10.50	4,603
2025-10-17	10.50	10.50	10.50	10.50	17,852
2025-10-16	10.50	10.50	10.50	10.50	1,607
2025-10-15	10.50	10.50	10.50	10.50	10,112
2025-10-14	10.50	10.50	10.50	10.50	12,961
2025-10-13	10.50	10.50	10.50	10.50	940
2025-10-10	10.50	10.50	10.50	10.50	26,425
2025-10-09	10.50	11.00	11.00	11.00	4,866
2025-10-08	10.50	11.00	10.50	10.50	9,678
2025-10-07	10.50	10.50	10.50	10.50	4,446
2025-10-06	10.50	10.50	10.50	10.50	15,983
2025-10-03	10.50	10.50	10.50	10.50	2,300
2025-10-02	10.50	10.50	10.50	10.50	5,504
2025-10-01	10.50	10.50	10.50	10.50	27,821
2025-09-30	10.50	11.20	10.50	10.50	108,924
2025-09-29	10.50	10.50	10.50	10.50	24,140
2025-09-26	10.50	11.00	10.50	10.50	9,484
2025-09-25	10.50	10.50	10.50	10.50	4,635
2025-09-24	10.50	11.20	10.50	10.50	89,689
2025-09-23	10.25	10.50	10.25	10.50	57,118
2025-09-22	10.25	10.25	10.25	10.25	63,672
2025-09-19	10.25	10.25	10.25	10.25	44,117
2025-09-18	9.50	10.25	9.50	10.25	134,871
2025-09-17	9.50	10.20	9.50	9.50	123,612
2025-09-16	10.25	10.25	9.50	9.50	168,627
2025-09-15	10.25	10.25	10.25	10.25	64,943
2025-09-12	10.25	10.25	10.00	10.25	4,764
2025-09-11	10.25	10.25	10.25	10.25	15,400
2025-09-10	10.25	10.25	10.25	10.25	3,836
2025-09-09	10.25	10.25	10.25	10.25	11,658
2025-09-08	10.25	10.25	10.25	10.25	773
2025-09-05	10.25	10.25	10.25	10.25	22
2025-09-04	10.25	10.25	10.25	10.25	1,988
2025-09-03	10.50	10.50	10.25	10.25	36,022
2025-09-02	10.50	10.50	10.50	10.50	5,071
2025-09-01	10.50	10.50	10.50	10.50	31
2025-08-29	10.50	10.50	10.50	10.50	87,593
2025-08-28	10.50	10.50	10.50	10.50	11,833
2025-08-27	10.50	10.50	10.50	10.50	6,075
2025-08-26	10.50	10.50	10.50	10.50	355
2025-08-25	10.50	10.50	10.50	10.50	0
2025-08-22	10.50	10.50	10.50	10.50	19,842
2025-08-21	10.50	10.50	10.50	10.50	0
2025-08-20	10.50	10.50	10.50	10.50	25,794
2025-08-19	10.50	9.95	9.95	10.50	6,507
2025-08-18	10.50	10.50	10.50	10.50	1,070
2025-08-15	10.50	10.50	10.50	10.50	100
2025-08-14	10.50	10.50	10.50	10.50	0
2025-08-13	10.50	10.50	10.50	10.50	500
2025-08-12	10.50	10.50	10.50	10.50	3,038
2025-08-11	10.50	10.50	10.50	10.50	3,147
2025-08-08	10.50	10.50	10.50	10.50	48,131
2025-08-07	10.50	10.50	10.50	10.50	157,908
2025-08-06	9.60	10.50	9.60	10.50	58,080
2025-08-05	10.50	10.50	9.80	10.50	31,985
2025-08-04	10.50	10.50	10.50	10.50	45,312
2025-08-01	10.50	10.50	10.50	10.50	3
2025-07-31	10.50	10.50	10.50	10.50	150
2025-07-30	10.50	10.50	10.50	10.50	20,000
2025-07-29	10.50	10.50	10.50	10.50	5,601
2025-07-28	10.50	10.50	10.50	10.50	2,734
2025-07-25	10.50	10.50	10.50	10.50	25,300
2025-07-24	10.50	10.50	10.50	10.50	14,031
2025-07-23	10.50	10.50	10.50	10.50	2,389
2025-07-22	10.50	10.50	10.50	10.50	605
2025-07-21	10.50	10.50	10.50	10.50	6,714
2025-07-18	10.50	10.50	10.50	10.50	928
2025-07-17	10.50	10.50	10.50	10.50	15,065
2025-07-16	10.50	10.50	10.50	10.50	10,108
2025-07-15	10.50	10.50	10.50	10.50	8,626
2025-07-14	10.50	10.50	10.50	10.50	12,500
2025-07-11	10.50	10.50	10.50	10.50	531
2025-07-10	10.50	10.50	10.50	10.50	0
2025-07-09	10.50	10.50	10.50	10.50	1
2025-07-08	10.50	10.50	10.50	10.50	22,970
2025-07-07	10.50	10.50	10.50	10.50	988
2025-07-04	10.50	10.50	10.50	10.50	590
2025-07-03	10.50	10.50	10.50	10.50	7,692
2025-07-02	10.50	10.50	10.50	10.50	1,000
2025-07-01	10.50	11.20	10.00	10.50	38,668
2025-06-30	10.00	10.50	10.00	10.50	20,654
2025-06-27	10.00	10.00	10.00	10.00	20,964
2025-06-26	10.00	10.00	10.00	10.00	109,086
2025-06-25	11.00	12.00	10.00	10.00	16,834
2025-06-24	11.00	11.00	11.00	11.00	13,397
2025-06-23	11.00	11.00	11.00	11.00	16,456
2025-06-20	11.00	11.00	11.00	11.00	77,988
2025-06-19	11.00	11.00	11.00	11.00	1
2025-06-18	11.00	11.00	11.00	11.00	2,701
2025-06-17	11.00	11.00	11.00	11.00	2,251
2025-06-16	11.00	11.00	11.00	11.00	1
2025-06-13	11.00	12.10	11.00	11.00	643,161
2025-06-12	11.00	11.00	11.00	11.00	4,415
2025-06-11	11.00	11.00	11.00	11.00	0
2025-06-10	11.50	12.50	11.00	11.00	22,810
2025-06-09	11.50	11.50	11.50	11.50	638
2025-06-06	11.50	11.50	11.50	11.50	17,454
2025-06-05	11.50	11.50	11.50	11.50	57,107
2025-06-04	11.50	11.50	11.50	11.50	5,921
2025-06-03	11.50	11.50	11.50	11.50	75,044
2025-06-02	11.50	11.50	11.50	11.50	9,413
2025-05-30	11.50	11.50	11.50	11.50	4,425
2025-05-29	11.50	11.50	11.50	11.50	17,425
2025-05-28	11.00	11.50	11.00	11.50	32,018
2025-05-27	11.00	11.00	11.00	11.00	42,952
2025-05-26	11.40	11.40	11.40	11.40	0
2025-05-23	11.00	11.00	11.00	11.00	3,107
2025-05-22	11.00	11.00	11.00	11.00	136
2025-05-21	11.50	11.50	11.00	11.00	10,378
2025-05-20	11.50	11.50	11.50	11.50	1,140
2025-05-19	11.50	11.50	11.50	11.50	720
2025-05-16	11.50	11.50	11.50	11.50	683
2025-05-15	11.50	11.50	11.50	11.50	10,867
2025-05-14	11.50	11.50	11.50	11.50	54,306
2025-05-13	11.00	11.00	11.00	11.00	79,320
2025-05-12	12.50	12.50	12.50	12.50	17,966
2025-05-09	12.50	12.50	12.50	12.50	0
2025-05-08	12.50	12.50	12.50	12.50	0
2025-05-07	12.50	12.50	12.50	12.50	2,500
2025-05-06	12.50	12.50	12.50	12.50	1,509
2025-05-05	11.78	11.78	11.78	11.78	0
2025-05-02	12.50	12.50	12.50	12.50	9,879
2025-05-01	12.50	12.50	12.50	12.50	0
2025-04-30	12.50	12.50	12.50	12.50	5,242
2025-04-29	12.50	12.50	12.50	12.50	1,967
2025-04-28	12.50	12.50	12.50	12.50	15,000
2025-04-25	12.50	12.50	12.50	12.50	125
2025-04-24	12.50	12.50	12.50	12.50	11,315
2025-04-23	12.50	13.70	13.70	13.70	3,030
2025-04-22	12.80	12.80	12.50	12.50	924
2025-04-21	12.50	12.50	12.50	12.50	0
2025-04-18	12.50	12.50	12.50	12.50	0
2025-04-17	12.50	12.50	12.50	12.50	3,609
2025-04-16	12.50	12.50	12.50	12.50	38,013
2025-04-15	13.00	13.00	13.00	13.00	9
2025-04-14	13.00	13.00	13.00	13.00	2,450
2025-04-11	13.00	13.00	13.00	13.00	11,490
2025-04-10	13.00	13.00	13.00	13.00	8,869
2025-04-09	13.00	13.00	13.00	13.00	4,376
2025-04-08	13.00	13.00	13.00	13.00	3,267
2025-04-07	13.00	13.00	13.00	13.00	2,604
2025-04-04	13.00	13.00	13.00	13.00	90,501
2025-04-03	17.50	20.00	20.00	20.00	4,688
2025-04-02	17.50	17.50	17.50	17.50	0
2025-04-01	17.50	17.50	17.50	17.50	11,492
2025-03-31	17.50	17.50	17.50	17.50	382
2025-03-28	18.00	18.00	17.50	17.50	11,639
2025-03-27	18.50	18.50	18.00	18.00	10,601
2025-03-26	18.50	18.50	18.50	18.50	1,445
2025-03-25	18.50	18.50	18.50	18.50	1,768
2025-03-24	18.50	18.50	18.50	18.50	17,964
2025-03-21	19.50	20.40	18.50	18.50	17,457
2025-03-20	21.00	21.00	21.00	21.00	575
2025-03-19	21.00	21.00	21.00	21.00	426
2025-03-18	21.00	21.00	21.00	21.00	7,015
2025-03-17	21.00	21.00	21.00	21.00	18,165
2025-03-14	21.00	21.00	21.00	21.00	1,311
2025-03-13	21.00	21.00	21.00	21.00	11,727
2025-03-12	21.00	21.00	21.00	21.00	24,425
2025-03-11	21.00	21.00	21.00	21.00	5,618
2025-03-10	21.00	21.00	21.00	21.00	3,490
2025-03-07	21.00	21.00	21.00	21.00	14,612
2025-03-06	21.00	21.00	21.00	21.00	218
2025-03-05	21.00	22.00	21.00	21.00	3,246
2025-03-04	21.00	21.00	21.00	21.00	3,843
2025-03-03	21.46	22.00	21.00	22.00	33,459
2025-02-28	17.50	22.00	16.66	22.00	104,200
2025-02-27	16.00	17.50	16.00	17.50	37,252
2025-02-26	16.00	16.00	16.00	16.00	3,786
2025-02-25	16.00	16.00	16.00	16.00	801
2025-02-24	16.00	16.00	16.00	16.00	1,100
2025-02-21	16.00	16.00	16.00	16.00	5
2025-02-20	16.00	16.00	16.00	16.00	659
2025-02-19	16.00	16.00	16.00	16.00	0
2025-02-18	16.00	16.00	16.00	16.00	609
2025-02-17	16.00	16.00	16.00	16.00	1,778
2025-02-14	16.00	16.00	16.00	16.00	4,468
2025-02-13	16.00	16.00	16.00	16.00	491
2025-02-12	16.00	17.32	16.00	16.00	5,559
2025-02-11	16.00	16.00	16.00	16.00	44,905
2025-02-10	16.00	16.00	16.00	16.00	80
2025-02-07	16.00	16.00	16.00	16.00	4,766
2025-02-06	16.00	16.00	16.00	16.00	0
2025-02-05	16.00	16.00	16.00	16.00	10,659
2025-02-04	16.00	16.00	16.00	16.00	2,383
2025-02-03	16.00	16.00	16.00	16.00	20,856
2025-01-31	16.00	16.00	16.00	16.00	443
2025-01-30	16.00	16.00	16.00	16.00	330
2025-01-29	16.00	16.00	16.00	16.00	7,003
2025-01-28	16.00	16.00	16.00	16.00	4,721
2025-01-27	16.00	16.00	16.00	16.00	550
2025-01-24	16.00	16.00	16.00	16.00	4,723
2025-01-23	16.00	16.00	16.00	16.00	7,179
2025-01-22	16.00	16.00	16.00	16.00	1
2025-01-21	16.00	16.00	16.00	16.00	1,476
2025-01-20	16.00	16.00	16.00	16.00	7,386
2025-01-17	16.00	16.00	16.00	16.00	743
2025-01-16	16.00	16.00	16.00	16.00	1,994
2025-01-15	16.00	16.00	16.00	16.00	17,039
2025-01-14	16.00	16.00	16.00	16.00	6,689
2025-01-13	16.00	16.00	16.00	16.00	2,882
2025-01-10	16.00	16.00	16.00	16.00	18,840
2025-01-09	14.50	16.00	14.50	16.00	87,204
2025-01-08	14.50	14.50	14.50	14.50	10,764
2025-01-07	14.50	14.50	14.50	14.50	588
2025-01-06	14.50	14.50	14.50	14.50	10,021
2025-01-03	14.50	14.50	14.50	14.50	0
2025-01-02	14.50	14.50	14.50	14.50	2,501
2025-01-01	14.50	14.50	14.50	14.50	0
2024-12-31	14.50	14.50	14.50	14.50	3,757
2024-12-30	14.50	14.50	14.50	14.50	4,747
2024-12-27	14.50	14.50	14.50	14.50	0
2024-12-26	14.50	14.50	14.50	14.50	0
2024-12-25	14.50	14.50	14.50	14.50	0
2024-12-24	14.50	14.50	14.50	14.50	701
2024-12-23	14.50	14.50	14.50	14.50	565
2024-12-20	14.50	14.50	14.00	14.50	8,999
2024-12-19	14.50	12.50	12.50	12.50	71,332
2024-12-18	15.00	15.00	14.50	14.50	26,044
2024-12-17	15.50	15.50	15.00	15.00	15,357
2024-12-16	15.50	15.50	15.50	15.50	1,657
2024-12-13	15.50	15.50	14.00	15.50	9,412
2024-12-12	18.50	18.50	15.00	15.00	63,924
2024-12-11	18.50	18.50	18.50	18.50	24,557
2024-12-10	18.00	18.50	18.00	18.50	1,002
2024-12-09	19.00	19.00	18.00	18.00	18,259
2024-12-06	19.00	19.00	19.00	19.00	619
2024-12-05	19.00	19.00	19.00	19.00	6,326
2024-12-04	19.00	19.00	19.00	19.00	149
2024-12-03	19.00	19.00	19.00	19.00	1,316
2024-12-02	19.00	18.00	18.00	18.00	4,781
2024-11-29	19.00	19.00	19.00	19.00	18
2024-11-28	19.00	19.00	19.00	19.00	1,027
2024-11-27	19.00	19.00	19.00	19.00	0
2024-11-26	19.00	19.00	19.00	19.00	6,137
2024-11-25	19.00	19.00	19.00	19.00	4,675
2024-11-22	19.00	19.00	19.00	19.00	113
2024-11-21	19.00	19.00	19.00	19.00	184
2024-11-20	19.50	20.40	19.00	19.00	15,225
2024-11-19	19.50	19.50	19.50	19.50	0
2024-11-18	19.50	19.50	19.50	19.50	300
2024-11-15	19.50	19.50	19.50	19.50	23,090
2024-11-14	20.00	20.00	19.50	19.50	6,133
2024-11-13	20.00	20.00	20.00	20.00	4,294
2024-11-12	20.00	20.00	20.00	20.00	15,820
2024-11-11	20.00	20.00	20.00	20.00	1,414
2024-11-08	20.00	20.00	20.00	20.00	435
2024-11-07	20.00	20.00	20.00	20.00	7,722
2024-11-06	20.00	20.00	20.00	20.00	9,946
2024-11-05	20.00	20.00	20.00	20.00	1,522
2024-11-04	20.00	20.00	20.00	20.00	2,495
2024-11-01	20.00	20.00	20.00	20.00	5,559
2024-10-31	20.00	20.00	20.00	20.00	436
2024-10-30	20.00	20.00	20.00	20.00	10,567
2024-10-29	20.00	20.00	20.00	20.00	6,491
2024-10-28	20.00	20.00	20.00	20.00	2,945
2024-10-25	20.00	20.00	20.00	20.00	14,364
2024-10-24	20.00	20.00	20.00	20.00	8,350
2024-10-23	20.00	20.00	20.00	20.00	0
2024-10-22	20.00	20.00	20.00	20.00	2,372
2024-10-21	20.00	20.00	20.00	20.00	1,324
2024-10-18	20.50	20.50	20.00	20.00	22
2024-10-17	20.50	20.50	20.50	20.50	4,888
2024-10-16	20.50	20.50	20.50	20.50	3,190
2024-10-15	20.50	20.50	20.50	20.50	215
2024-10-14	20.50	20.50	20.50	20.50	7,022
2024-10-11	20.50	20.50	20.50	20.50	12,463
2024-10-10	20.50	20.50	20.50	20.50	105
2024-10-09	20.50	20.50	20.50	20.50	1,779
2024-10-08	20.50	20.50	20.50	20.50	2,037
2024-10-07	20.50	22.44	20.50	20.50	2,212
2024-10-04	20.00	20.50	20.00	20.50	10,997
2024-10-03	24.50	24.50	21.42	21.42	379,392
2024-10-02	24.50	24.50	24.50	24.50	15
2024-10-01	24.50	24.50	24.50	24.50	1,996
2024-09-30	24.50	24.50	24.50	24.50	99
2024-09-27	25.00	25.00	25.00	25.00	12
2024-09-26	25.00	25.00	25.00	25.00	4,399
2024-09-25	25.00	25.00	25.00	25.00	1,930
2024-09-24	25.00	25.00	25.00	25.00	40,817
2024-09-23	25.63	27.50	25.00	25.00	18,146
2024-09-20	25.00	25.00	25.00	25.00	10,274
2024-09-19	25.00	25.00	25.00	25.00	2,369
2024-09-18	25.00	25.00	25.00	25.00	173
2024-09-17	27.50	27.50	25.00	25.00	72,988
2024-09-16	27.50	27.50	27.50	27.50	18,537
2024-09-13	27.50	27.50	27.50	27.50	14,226
2024-09-12	27.50	27.50	27.50	27.50	666
2024-09-11	27.50	27.50	27.50	27.50	32,416
2024-09-10	27.50	27.50	27.50	27.50	14,139
2024-09-09	27.50	27.50	27.50	27.50	2,738
2024-09-06	24.50	27.50	24.50	27.50	55,560
2024-09-05	24.00	24.50	24.00	24.50	1,233
2024-09-04	24.00	24.00	24.00	24.00	3,930
2024-09-03	24.00	24.00	24.00	24.00	969
2024-09-02	22.50	24.00	22.50	24.00	42,973
2024-08-30	22.00	22.50	22.00	22.50	29,682
2024-08-29	22.00	22.00	22.00	22.00	1,732
2024-08-28	22.00	22.00	22.00	22.00	21
2024-08-27	21.50	23.46	21.50	21.50	18,381
2024-08-26	21.50	21.50	21.50	21.50	0
2024-08-23	21.50	21.50	21.50	21.50	16,392
2024-08-22	21.50	21.50	21.50	21.50	16,757
2024-08-21	21.50	23.76	21.50	21.50	4,478
2024-08-20	22.50	22.50	21.50	21.50	21,506
2024-08-19	22.50	22.50	22.50	22.50	1,095
2024-08-16	24.00	24.00	22.50	22.50	17,717
2024-08-15	24.00	24.00	24.00	24.00	2,141
2024-08-14	24.00	24.00	24.00	24.00	1,981
2024-08-13	24.00	24.00	24.00	24.00	1,603
2024-08-12	24.00	24.00	24.00	24.00	2,567
2024-08-09	24.00	24.00	24.00	24.00	1,185
2024-08-08	24.00	24.00	24.00	24.00	69
2024-08-07	24.00	24.00	24.00	24.00	202
2024-08-06	24.00	24.00	24.00	24.00	6,276
2024-08-05	25.50	25.00	24.00	24.00	21,804
2024-08-02	26.50	26.50	26.50	26.50	3,543
2024-08-01	25.84	25.84	25.84	26.50	2,984
2024-07-31	26.50	26.50	26.50	26.50	8,749
2024-07-30	26.50	26.50	26.50	26.50	551
2024-07-29	26.50	26.50	26.50	26.50	214
2024-07-26	26.50	26.50	24.00	26.50	1,907
2024-07-25	26.50	26.50	26.50	26.50	8,000
2024-07-24	26.50	26.50	26.50	26.50	6,517
2024-07-23	26.50	26.50	24.00	26.50	1,667
2024-07-22	26.50	26.50	26.50	26.50	3,514
2024-07-19	25.00	26.50	25.00	26.50	37,034
2024-07-18	26.00	26.00	26.00	26.00	3,897
2024-07-17	28.50	28.50	26.00	26.00	40,564
2024-07-16	32.50	30.60	27.50	28.50	72,694
2024-07-15	33.50	36.60	36.60	33.50	2,884
2024-07-12	33.50	33.50	33.50	33.50	5,414
2024-07-11	36.00	36.00	32.50	32.50	40,719
2024-07-10	36.00	39.00	39.00	39.00	986
2024-07-09	36.00	36.00	31.40	36.00	4,270
2024-07-08	36.00	36.00	33.00	33.00	5,115
2024-07-05	36.00	36.00	36.00	36.00	10,401
2024-07-04	36.00	36.00	35.00	36.00	9,132
2024-07-03	36.00	39.60	33.00	36.00	25,589
2024-07-02	36.00	36.00	36.00	36.00	867
2024-07-01	36.00	36.00	36.00	36.00	10,026
2024-06-28	37.50	37.50	36.00	36.00	32,678
2024-06-27	37.50	37.50	37.50	37.50	10,542
2024-06-26	45.00	46.00	33.50	37.50	117,107
2024-06-25	39.50	46.00	46.00	46.00	90,264
2024-06-24	39.50	39.50	39.50	39.50	11,240
2024-06-21	39.50	39.50	39.50	39.50	5,783
2024-06-20	40.00	40.00	39.50	39.50	11,717
2024-06-19	40.00	40.00	40.00	40.00	5,082
2024-06-18	40.00	40.00	40.00	40.00	7,485
2024-06-17	41.00	41.00	40.00	40.00	212
2024-06-14	0.80	0.80	0.80	0.80	1,041,449
2024-06-13	0.83	0.83	0.80	0.80	577,567
2024-06-12	0.88	0.88	0.83	0.83	1,872,739
2024-06-11	0.88	0.88	0.88	0.88	3,670,886
2024-06-10	0.83	0.88	0.88	0.88	2,729,549
2024-06-07	0.78	0.70	0.70	0.80	2,264,630
2024-06-06	0.78	0.78	0.78	0.78	70,859
2024-06-05	0.75	0.78	0.75	0.78	304,051
2024-06-04	0.75	0.75	0.75	0.75	156,113
2024-06-03	0.75	0.75	0.75	0.75	482,382
2024-05-31	0.73	0.75	0.67	0.75	859,566
2024-05-30	0.73	0.78	0.73	0.73	86,578
2024-05-29	0.65	0.73	0.65	0.73	34,267
2024-05-28	0.65	0.65	0.65	0.65	108,760
2024-05-27	0.65	0.65	0.65	0.65	0
2024-05-24	0.65	0.65	0.65	0.65	516,203
2024-05-23	0.73	0.73	0.65	0.65	495,786
2024-05-22	0.73	0.72	0.72	0.72	508,814
2024-05-21	0.73	0.73	0.73	0.73	211,579
2024-05-20	0.75	0.75	0.75	0.75	541,158
2024-05-17	0.75	0.75	0.75	0.75	1,380,731
2024-05-16	0.75	0.75	0.75	0.75	133,345
2024-05-15	0.75	0.75	0.75	0.75	364,227
2024-05-14	0.73	0.75	0.73	0.75	1,437,853
2024-05-13	0.73	0.80	0.73	0.73	2,809,333
2024-05-10	0.73	0.80	0.73	0.73	1,030,501
2024-05-09	0.73	0.73	0.73	0.73	661,112
2024-05-08	0.73	0.73	0.73	0.73	544,373
2024-05-07	0.73	0.73	0.73	0.73	617,004
2024-05-06	0.75	0.75	0.75	0.75	0
2024-05-03	0.73	0.75	0.73	0.75	2,513,309
2024-05-02	0.65	0.75	0.65	0.73	2,288,780
2024-05-01	0.65	0.65	0.65	0.65	48,897
2024-04-30	0.65	0.65	0.65	0.65	585,799
2024-04-29	0.65	0.71	0.71	0.71	116,861
2024-04-26	0.65	0.69	0.65	0.65	1,398,009
2024-04-25	0.60	0.65	0.60	0.65	3,618,244
2024-04-24	0.60	0.60	0.60	0.60	816,277
2024-04-23	0.60	0.66	0.60	0.60	1,528,403
2024-04-22	0.60	0.60	0.60	0.60	747,644
2024-04-19	0.65	0.63	0.60	0.60	2,923,949
2024-04-18	0.65	0.65	0.65	0.65	1,131,458
2024-04-17	0.68	0.70	0.65	0.65	478,409
2024-04-16	0.73	0.70	0.70	0.70	1,076,544
2024-04-15	0.73	0.73	0.73	0.73	166,791
2024-04-12	0.73	0.73	0.73	0.73	529,194
2024-04-11	0.73	0.73	0.73	0.73	1,438,776
2024-04-10	0.73	0.73	0.73	0.73	265,449
2024-04-09	0.65	0.73	0.64	0.73	362,747
2024-04-08	0.65	0.65	0.65	0.65	1,627,192
2024-04-05	0.65	0.65	0.65	0.65	100,849
2024-04-04	0.65	0.65	0.65	0.65	1,246,607
2024-04-03	0.65	0.65	0.65	0.65	1,233,317
2024-04-02	0.65	0.65	0.65	0.65	894,233
2024-04-01	0.65	0.65	0.65	0.65	0
2024-03-29	0.65	0.65	0.65	0.65	0
2024-03-28	0.65	0.65	0.65	0.65	1,152,102
2024-03-27	0.68	0.74	0.65	0.65	983,864
2024-03-26	0.68	0.68	0.68	0.68	281,398
2024-03-25	0.70	0.70	0.68	0.68	2,288,687
2024-03-22	0.70	0.70	0.70	0.70	505,537
2024-03-21	0.75	0.70	0.70	0.70	731,275
2024-03-20	0.75	0.75	0.75	0.75	346,943
2024-03-19	0.75	0.75	0.75	0.75	263,795
2024-03-18	0.75	0.75	0.75	0.75	111,532
2024-03-15	0.75	0.75	0.75	0.75	267,943
2024-03-14	0.75	0.75	0.75	0.75	248,593
2024-03-13	0.80	0.82	0.75	0.75	1,364,078
2024-03-12	0.80	0.80	0.80	0.80	314,490
2024-03-11	0.80	0.80	0.80	0.80	200,444
2024-03-08	0.80	0.80	0.80	0.80	159,141
2024-03-07	0.85	0.92	0.75	0.80	757,324
2024-03-06	0.90	0.90	0.85	0.85	354,583
2024-03-05	0.90	0.90	0.90	0.90	405,403
2024-03-04	0.85	1.02	0.90	0.90	3,045,900
2024-03-01	1.20	1.20	1.20	1.20	249,692
2024-02-29	1.20	1.20	1.20	1.20	604,878
2024-02-28	1.20	1.10	1.10	1.20	76,552
2024-02-27	1.20	1.20	1.20	1.20	570,526
2024-02-26	1.20	1.20	1.20	1.20	764,409
2024-02-23	1.20	1.20	1.20	1.20	234,007
2024-02-22	1.20	1.10	1.10	1.10	325,838
2024-02-21	1.20	1.20	1.20	1.20	241,251
2024-02-20	1.25	1.25	1.20	1.20	207,800
2024-02-19	1.30	1.30	1.25	1.25	348,490
2024-02-16	1.25	1.39	1.25	1.30	1,945,520
2024-02-15	1.60	1.60	1.58	1.60	1,842,227
2024-02-14	1.80	1.80	1.60	1.60	1,516,162
2024-02-13	1.90	1.90	1.80	1.80	513,237
2024-02-12	1.90	1.90	1.90	1.90	129,672
2024-02-09	1.90	1.90	1.90	1.90	120,299
2024-02-08	1.95	2.04	1.90	1.90	424,828
2024-02-07	1.85	2.14	1.85	2.14	656,073
2024-02-06	2.05	2.05	1.90	2.05	637,730
2024-02-05	2.00	2.05	2.00	2.05	340,983
2024-02-02	2.00	2.14	1.90	2.14	551,699
2024-02-01	1.90	2.00	1.90	2.00	389,128
2024-01-31	2.20	2.35	1.90	1.90	2,238,499
2024-01-30	2.40	2.45	2.35	2.35	1,822,738
2024-01-29	2.05	2.50	2.20	2.50	4,676,078
2024-01-26	2.15	2.30	2.00	2.00	827,309
2024-01-25	1.50	2.15	1.50	2.15	3,381,892
2024-01-24	1.70	1.70	1.65	1.65	216,311
2024-01-23	1.80	1.80	1.70	1.70	954,657
2024-01-22	1.40	1.76	1.76	1.76	2,128,145
2024-01-19	1.30	1.30	1.30	1.30	201,114
2024-01-18	1.30	1.30	1.30	1.30	28,808
2024-01-17	1.30	1.30	1.30	1.30	827,295
2024-01-16	1.35	1.35	1.35	1.35	35,912
2024-01-15	1.35	1.35	1.35	1.35	3,218
2024-01-12	1.35	1.35	1.35	1.35	96,935
2024-01-11	1.35	1.35	1.35	1.35	0
2024-01-10	1.35	1.35	1.35	1.35	267,110
2024-01-09	1.38	1.38	1.35	1.35	290,964
2024-01-08	1.38	1.38	1.38	1.38	221,496
2024-01-05	1.38	1.38	1.38	1.38	467,746
2024-01-04	1.43	1.43	1.38	1.38	232,522
2024-01-03	1.43	1.45	1.43	1.43	41,398
2024-01-02	1.30	1.40	1.30	1.40	25,821
2024-01-01	1.30	1.30	1.30	1.30	0
2023-12-29	1.30	1.30	1.30	1.30	124,828
2023-12-28	1.48	1.30	1.30	1.30	1,957,048
2023-12-27	1.48	1.48	1.48	1.48	23,429
2023-12-26	1.48	1.48	1.48	1.48	0
2023-12-25	1.48	1.48	1.48	1.48	0
2023-12-22	1.48	1.48	1.48	1.48	1,577
2023-12-21	1.50	1.50	1.48	1.48	8,587
2023-12-20	1.50	1.50	1.50	1.50	186,809
2023-12-19	1.50	1.50	1.50	1.50	655,940
2023-12-18	1.50	1.50	1.50	1.50	0
2023-12-15	1.50	1.50	1.50	1.50	21,157
2023-12-14	1.50	1.50	1.50	1.50	27,359
2023-12-13	1.50	1.50	1.50	1.50	500,000
2023-12-12	1.50	1.50	1.50	1.50	547,354
2023-12-11	1.50	1.50	1.50	1.50	0
2023-12-08	1.50	1.50	1.50	1.50	211,186
2023-12-07	1.58	1.58	1.50	1.50	1,107,769
2023-12-06	1.58	1.58	1.58	1.58	6,504
2023-12-05	1.58	1.58	1.58	1.58	0
2023-12-04	1.58	1.58	1.58	1.58	506,306
2023-12-01	1.58	1.58	1.58	1.58	54,097
2023-11-30	1.58	1.58	1.58	1.58	219,966
2023-11-29	1.58	1.58	1.58	1.58	74,116
2023-11-28	1.58	1.58	1.58	1.58	1,484,789
2023-11-27	1.58	1.58	1.58	1.58	14,804
2023-11-24	1.58	1.58	1.58	1.58	0
2023-11-23	1.65	1.65	1.58	1.58	1,113,679
2023-11-22	1.65	1.65	1.65	1.65	464,352
2023-11-21	1.60	1.65	1.60	1.65	397,950
2023-11-20	1.60	1.60	1.60	1.60	11,764
2023-11-17	1.60	1.65	1.60	1.60	1,637,497
2023-11-16	1.55	1.60	1.55	1.60	905,517
2023-11-15	1.50	1.55	1.50	1.55	862,725
2023-11-14	1.50	1.50	1.50	1.50	462,308
2023-11-13	1.50	1.50	1.50	1.50	529,934
2023-11-10	1.50	1.50	1.50	1.50	35,101
2023-11-09	1.50	1.50	1.50	1.50	70,045
2023-11-08	1.50	1.50	1.50	1.50	7,187
2023-11-07	1.50	1.50	1.50	1.50	30,717
2023-11-06	1.50	1.50	1.50	1.50	106,517
2023-11-03	1.50	1.50	1.50	1.50	95,349
2023-11-02	1.50	1.50	1.50	1.50	78,339
2023-11-01	1.48	1.50	1.48	1.50	91,270
2023-10-31	1.53	1.53	1.45	1.48	509,687
2023-10-30	1.53	1.53	1.53	1.53	155,015
2023-10-27	1.53	1.53	1.53	1.53	363,838
2023-10-26	1.50	1.50	1.50	1.50	156,244
2023-10-25	1.50	1.50	1.50	1.50	500,203
2023-10-24	1.40	1.53	1.40	1.50	2,535,883
2023-10-23	1.30	1.38	1.28	1.38	1,699,934
2023-10-20	1.30	1.30	1.30	1.30	344,760
2023-10-19	1.35	1.35	1.30	1.35	580,442
2023-10-18	1.50	1.50	1.35	1.35	471,023
2023-10-17	1.50	1.50	1.50	1.50	142,917
2023-10-16	1.50	1.50	1.50	1.50	157,921
2023-10-13	1.50	1.50	1.50	1.50	64,942
2023-10-12	1.50	1.50	1.50	1.50	3,632
2023-10-11	1.50	1.50	1.50	1.50	13,261
2023-10-10	1.50	1.50	1.50	1.50	121,457
2023-10-09	1.50	1.50	1.50	1.50	66,054
2023-10-06	1.48	1.50	1.48	1.50	0
2023-10-05	1.45	1.48	1.45	1.48	37,359
2023-10-04	1.45	1.55	1.45	1.45	70,425
2023-10-03	1.48	1.48	1.45	1.45	386,975
2023-10-02	1.53	1.60	1.48	1.48	385,131
2023-09-29	1.53	1.53	1.53	1.53	549,902
2023-09-28	1.50	1.61	1.61	1.61	241,951
2023-09-27	1.50	1.50	1.50	1.50	101,865
2023-09-26	1.50	1.50	1.50	1.50	24,291
2023-09-25	1.50	1.50	1.50	1.50	5,878
2023-09-22	1.50	1.50	1.37	1.50	190,048
2023-09-21	1.50	1.50	1.50	1.50	64
2023-09-20	1.50	1.50	1.50	1.50	9,525
2023-09-19	1.50	1.50	1.50	1.50	6,168
2023-09-18	1.50	1.50	1.50	1.50	110,902
2023-09-15	1.50	1.50	1.50	1.50	52,050
2023-09-14	1.50	1.50	1.50	1.50	193,781
2023-09-13	1.50	1.50	1.50	1.50	38,234
2023-09-12	1.50	1.50	1.50	1.50	12,603
2023-09-11	1.50	1.50	1.50	1.50	47,226
2023-09-08	1.50	1.50	1.50	1.50	126,005
2023-09-07	1.50	1.50	1.50	1.50	4,285
2023-09-06	1.50	1.50	1.50	1.50	68,455
2023-09-05	1.45	1.50	1.45	1.50	908,996
2023-09-04	1.45	1.50	1.45	1.45	222,502
2023-09-01	1.45	1.45	1.45	1.45	0
2023-08-31	1.45	1.45	1.45	1.45	310,068
2023-08-30	1.48	1.48	1.48	1.48	0
2023-08-29	1.48	1.44	1.44	1.44	98,498
2023-08-28	1.48	1.48	1.48	1.48	0
2023-08-25	1.48	1.48	1.48	1.48	28,789
2023-08-24	1.48	1.48	1.48	1.48	12,915
2023-08-23	1.58	1.58	1.48	1.48	1,035,423
2023-08-22	1.58	1.58	1.58	1.58	160,259
2023-08-21	1.58	1.58	1.58	1.58	17,636
2023-08-18	1.58	1.58	1.58	1.58	50,000
2023-08-17	1.58	1.58	1.58	1.58	64,563
2023-08-16	1.58	1.58	1.58	1.58	33,217
2023-08-15	1.58	1.58	1.58	1.58	0
2023-08-14	1.60	1.60	1.58	1.58	581,607
2023-08-11	1.60	1.60	1.60	1.60	348,910
2023-08-10	1.60	1.60	1.60	1.60	0
2023-08-09	1.60	1.60	1.60	1.60	68,960
2023-08-08	1.60	1.60	1.60	1.60	211,132
2023-08-07	1.58	1.60	1.58	1.60	224,000
2023-08-04	1.55	1.58	1.55	1.58	453,668
2023-08-03	1.60	1.60	1.55	1.55	450,614
2023-08-02	1.60	1.60	1.60	1.60	30,394
2023-08-01	1.48	1.60	1.48	1.60	115,593
2023-07-31	1.50	1.47	1.47	1.47	1,365,996
2023-07-28	1.63	1.63	1.50	1.50	1,508,845
2023-07-27	1.68	1.68	1.63	1.63	117,770
2023-07-26	1.68	1.68	1.68	1.68	240,000
2023-07-25	1.68	1.68	1.68	1.68	233,201
2023-07-24	1.68	1.68	1.68	1.68	27,383
2023-07-21	1.68	1.68	1.68	1.68	357,571
2023-07-20	1.68	1.68	1.68	1.68	6,050,287
2023-07-19	1.63	1.63	1.63	1.63	101,528
2023-07-18	1.63	1.63	1.63	1.63	0
2023-07-17	1.63	1.63	1.63	1.63	366,528
2023-07-14	1.63	1.63	1.63	1.63	140,408
2023-07-13	1.63	1.63	1.63	1.63	175,532
2023-07-12	1.63	1.63	1.52	1.63	361,138
2023-07-11	1.63	1.63	1.63	1.63	145,118
2023-07-10	1.63	1.63	1.63	1.63	7,913
2023-07-07	1.63	1.63	1.63	1.63	25,000
2023-07-06	1.63	1.63	1.63	1.63	100,000
2023-07-05	1.63	1.63	1.63	1.63	143,076
2023-07-04	1.65	1.70	1.63	1.63	206,060
2023-07-03	1.65	1.65	1.65	1.65	364,557
2023-06-30	1.65	1.65	1.65	1.65	79,147
2023-06-29	1.73	1.73	1.65	1.65	285,921
2023-06-28	1.78	1.78	1.73	1.73	474,319
2023-06-27	1.68	1.78	1.68	1.78	369,551
2023-06-26	1.65	1.68	1.65	1.68	560,794
2023-06-23	1.68	1.68	1.65	1.65	307,477
2023-06-22	1.68	1.68	1.68	1.68	282,000
2023-06-21	1.68	1.68	1.68	1.68	19,693
2023-06-20	1.68	1.68	1.68	1.68	35,173
2023-06-19	1.68	1.68	1.68	1.68	182,036
2023-06-16	1.68	1.68	1.68	1.68	13,528
2023-06-15	1.68	1.68	1.68	1.68	305,722
2023-06-14	1.63	1.68	1.60	1.68	359,019
2023-06-13	1.73	1.73	1.65	1.65	1,044,468
2023-06-12	1.73	1.73	1.73	1.73	107,587
2023-06-09	1.75	1.75	1.70	1.73	414,301
2023-06-08	1.75	1.75	1.75	1.75	217,477
2023-06-07	1.75	1.75	1.75	1.75	353,506
2023-06-06	1.75	1.75	1.75	1.75	28,486
2023-06-05	1.75	1.75	1.75	1.75	660
2023-06-02	1.75	1.84	1.75	1.75	112,875
2023-06-01	1.75	1.75	1.75	1.75	410,346
2023-05-31	1.78	1.76	1.73	1.75	170,207
2023-05-30	1.85	1.85	1.78	1.78	264,142
2023-05-29	1.85	1.85	1.85	1.85	0
2023-05-26	1.90	1.85	1.80	1.85	527,938
2023-05-25	1.86	1.90	1.86	1.90	177,107
2023-05-24	1.95	1.95	1.95	1.95	411,363
2023-05-23	1.95	1.95	1.95	1.95	4,065
2023-05-22	2.00	2.00	1.95	1.95	119,097
2023-05-19	2.00	2.00	2.00	2.00	146,429
2023-05-18	2.00	2.00	2.00	2.00	301,101
2023-05-17	2.00	2.00	2.00	2.00	62,654
2023-05-16	2.00	2.00	2.00	2.00	25,288
2023-05-15	2.00	2.14	2.00	2.00	223,188
2023-05-12	2.00	2.00	2.00	2.00	7,040
2023-05-11	2.13	2.13	2.00	2.00	293,253
2023-05-10	2.13	2.13	2.13	2.13	33,898
2023-05-09	2.13	2.13	2.13	2.13	8,789
2023-05-08	2.13	2.13	2.13	2.13	0
2023-05-05	2.10	2.13	2.10	2.13	257,530
2023-05-04	2.13	2.12	2.10	2.10	338,708
2023-05-03	2.13	2.13	2.13	2.13	55,251
2023-05-02	2.13	2.13	2.13	2.13	183,514
2023-05-01	2.13	2.13	2.13	2.13	0
2023-04-28	2.10	2.15	2.10	2.13	2,343,990
2023-04-27	2.13	2.19	2.03	2.03	447,300
2023-04-26	2.13	2.13	2.13	2.13	429,372
2023-04-25	2.13	2.13	2.02	2.13	579,309
2023-04-24	2.13	2.13	2.13	2.13	968,471
2023-04-21	1.95	2.05	1.95	2.05	1,874,917
2023-04-20	1.93	1.95	1.93	1.95	229,716
2023-04-19	1.90	1.93	1.90	1.93	715,475
2023-04-18	1.90	1.90	1.90	1.90	704,337
2023-04-17	1.90	1.90	1.90	1.90	123,988
2023-04-14	1.90	1.90	1.90	1.90	934,161
2023-04-13	1.95	1.95	1.90	1.90	436,487
2023-04-12	1.95	1.95	1.95	1.95	287,040
2023-04-11	1.98	1.98	1.95	1.95	735,672
2023-04-10	1.98	1.98	1.98	1.98	0
2023-04-07	1.98	1.98	1.98	1.98	0
2023-04-06	1.93	1.98	1.93	1.98	1,094,743
2023-04-05	1.93	1.93	1.93	1.93	737,534
2023-04-04	1.93	1.93	1.93	1.93	211,947
2023-04-03	1.88	1.98	1.88	1.93	1,571,850
2023-03-31	1.88	1.90	1.90	1.88	794,145
2023-03-30	1.90	1.90	1.88	1.88	817,430
2023-03-29	1.95	1.95	1.88	1.90	363,693
2023-03-28	1.95	1.95	1.95	1.95	66,135
2023-03-27	1.95	1.95	1.95	1.95	336,558
2023-03-24	2.05	2.05	1.95	1.95	2,544,352
2023-03-23	2.15	2.15	2.05	2.05	890,541
2023-03-22	2.20	2.20	2.15	2.15	559,864
2023-03-21	2.20	2.20	2.20	2.20	675,363
2023-03-20	2.20	2.20	2.20	2.20	2,411,330
2023-03-17	2.20	2.20	2.20	2.20	636,944
2023-03-16	2.20	2.20	2.20	2.20	74,526
2023-03-15	2.20	2.20	2.20	2.20	69,535
2023-03-14	2.20	2.20	2.20	2.20	101,813
2023-03-13	2.20	2.30	2.20	2.20	134,426
2023-03-10	2.20	2.20	2.20	2.20	102,606
2023-03-09	2.20	2.20	2.20	2.20	145,732
2023-03-08	2.20	2.20	2.20	2.20	591,255
2023-03-07	2.20	2.20	2.20	2.20	1,250,300
2023-03-06	2.20	2.20	2.20	2.20	611,244
2023-03-03	2.20	2.20	2.20	2.20	370,788
2023-03-02	2.20	2.20	2.20	2.20	146,912
2023-03-01	2.05	2.20	2.05	2.20	2,827,977
2023-02-28	2.15	2.11	2.05	2.05	2,153,621
2023-02-27	2.28	2.25	2.25	2.28	151,693
2023-02-24	2.38	2.32	2.32	2.32	432,141
2023-02-23	2.38	2.38	2.38	2.38	287,663
2023-02-22	2.38	2.50	2.38	2.38	484,115
2023-02-21	2.50	2.65	2.38	2.38	598,322
2023-02-20	2.50	3.00	2.50	2.50	408,404
2023-02-17	2.50	2.63	2.50	2.50	343,758
2023-02-16	2.63	2.63	2.50	2.50	81,385
2023-02-15	2.63	2.63	2.63	2.63	403,520
2023-02-14	2.75	3.02	2.63	2.63	153,450
2023-02-13	2.75	2.75	2.75	2.75	1,024,589
2023-02-10	2.75	2.75	2.50	2.75	394,252
2023-02-09	2.88	2.88	2.50	2.75	701,242
2023-02-08	3.00	3.26	3.26	3.26	19,911
2023-02-07	3.00	3.00	3.00	3.00	1,154
2023-02-06	3.00	3.00	3.00	3.00	115,742
2023-02-03	3.00	3.26	3.26	3.26	80,379
2023-02-02	3.00	3.00	3.00	3.00	304,795
2023-02-01	3.00	3.25	3.00	3.25	220,932
2023-01-31	3.00	3.00	3.00	3.00	75,580
2023-01-30	3.00	3.13	3.00	3.00	239,126
2023-01-27	3.00	3.25	3.00	3.00	319,362
2023-01-26	3.00	3.00	3.00	3.00	359,739
2023-01-25	2.50	3.13	2.50	3.00	1,381,521
2023-01-24	4.13	4.13	4.00	4.00	117,276
2023-01-23	4.00	4.00	4.00	4.00	5,204
2023-01-20	4.00	4.00	4.00	4.00	45,682
2023-01-19	4.00	4.00	4.00	4.00	49,005
2023-01-18	4.00	4.00	4.00	4.00	84,849
2023-01-17	4.00	4.00	4.00	4.00	48,642
2023-01-16	4.00	4.00	4.00	4.00	210,725
2023-01-13	3.75	4.10	4.00	4.00	200,002
2023-01-12	3.50	3.75	3.50	3.75	109,003
2023-01-11	3.75	3.75	3.50	3.50	462,513
2023-01-10	4.00	4.00	3.75	3.75	146,410
2023-01-09	3.75	4.00	3.75	4.00	30,468
2023-01-06	3.57	3.75	3.57	3.75	58,797
2023-01-05	3.75	3.66	3.66	3.66	29,458
2023-01-04	3.50	3.75	3.50	3.75	133,752
2023-01-03	3.75	3.84	3.50	3.50	183,333
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.75	3.75	3.75	3.75	141,579
2022-12-29	3.75	3.75	3.75	3.75	184,912
2022-12-28	3.75	3.75	3.75	3.75	54,411
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	180,095
2022-12-22	3.75	3.75	3.75	3.75	76,757
2022-12-21	3.75	3.75	3.75	3.75	5,146
2022-12-20	4.00	4.00	3.75	3.75	370,627
2022-12-19	4.25	4.25	4.25	4.25	56,058
2022-12-16	4.25	4.25	4.25	4.25	101,900
2022-12-15	4.25	4.25	4.25	4.25	13,326
2022-12-14	4.25	4.25	4.25	4.25	171,783
2022-12-13	4.25	4.25	4.25	4.25	6,059
2022-12-12	4.25	4.25	4.25	4.25	11,560
2022-12-09	4.25	4.36	4.36	4.25	119,475
2022-12-08	4.25	4.25	4.25	4.25	20,529
2022-12-07	4.25	4.25	4.25	4.25	50,000
2022-12-06	4.25	4.25	4.25	4.25	151,144
2022-12-05	4.25	4.25	4.25	4.25	165,172
2022-12-02	4.25	4.36	4.25	4.25	12,834
2022-12-01	4.25	4.25	4.25	4.25	81,795
2022-11-30	4.25	4.25	4.25	4.25	444
2022-11-29	4.25	4.25	4.25	4.25	23,443
2022-11-28	4.25	4.25	4.25	4.25	50,807
2022-11-25	4.75	4.75	4.25	4.25	503,096
2022-11-24	4.75	4.75	4.75	4.75	242,176
2022-11-23	4.75	4.75	4.75	4.75	26,049
2022-11-22	4.75	4.75	4.75	4.75	606
2022-11-21	4.50	4.75	4.50	4.75	146,810
2022-11-18	4.50	4.50	4.50	4.50	18,343
2022-11-17	4.40	4.40	4.40	4.40	9,252
2022-11-16	4.15	4.40	4.15	4.40	453,084
2022-11-15	4.15	4.15	4.15	4.15	95,268
2022-11-14	4.15	4.15	4.15	4.15	0
2022-11-11	4.15	4.15	4.15	4.15	239,388
2022-11-10	4.15	4.15	4.15	4.15	300,000
2022-11-09	4.00	4.00	4.00	4.15	51,100
2022-11-08	4.15	4.15	4.15	4.15	18,000
2022-11-07	4.15	4.15	4.15	4.15	142,494
2022-11-04	4.15	4.15	4.15	4.15	92,306
2022-11-03	4.15	4.15	4.15	4.15	21,497
2022-11-02	4.15	4.15	4.15	4.15	70,282
2022-11-01	4.15	4.15	4.15	4.15	95,957
2022-10-31	4.15	4.15	4.15	4.15	200,329
2022-10-28	4.15	4.15	4.15	4.15	12,515
2022-10-27	4.15	4.15	4.15	4.15	12,802
2022-10-26	4.15	4.15	4.15	4.15	16,705
2022-10-25	4.15	4.15	4.15	4.15	1,732
2022-10-24	4.15	4.15	4.15	4.15	15,749
2022-10-21	4.20	4.20	4.15	4.15	672
2022-10-20	4.20	4.20	4.20	4.20	10,201
2022-10-19	4.20	4.20	4.20	4.20	18,207
2022-10-18	4.25	4.25	4.20	4.20	35,053
2022-10-17	4.25	4.25	4.25	4.25	71,324
2022-10-14	4.25	4.25	4.25	4.25	5,942
2022-10-13	4.25	4.25	4.25	4.25	3,306
2022-10-12	4.25	4.36	4.36	4.25	109,839
2022-10-11	4.15	4.25	4.15	4.25	71,797
2022-10-10	4.15	4.15	4.15	4.15	227,849
2022-10-07	4.15	4.15	4.15	4.15	68,478
2022-10-06	4.05	4.05	4.05	4.05	50,206
2022-10-05	4.00	4.05	4.00	4.05	29,545
2022-10-04	4.00	4.00	4.00	4.00	39,246
2022-10-03	4.00	4.00	4.00	4.00	14,470
2022-09-30	4.15	4.15	4.00	4.00	191,361
2022-09-29	4.15	4.15	4.15	4.15	23,195
2022-09-28	4.15	4.15	4.15	4.15	72,507
2022-09-27	4.25	4.25	4.15	4.15	118,655
2022-09-26	4.25	4.25	4.25	4.25	11,890
2022-09-23	4.35	4.35	4.25	4.25	381,376
2022-09-22	4.35	4.35	4.35	4.35	11,003
2022-09-21	4.35	4.35	4.35	4.35	17,402
2022-09-20	4.35	4.35	4.35	4.35	72,399
2022-09-19	4.35	4.35	4.35	4.35	0
2022-09-16	4.75	4.75	4.35	4.35	209,557
2022-09-15	4.75	4.75	4.75	4.75	29,434
2022-09-14	4.75	4.75	4.75	4.75	0
2022-09-13	4.75	4.75	4.75	4.75	18
2022-09-12	4.75	4.75	4.75	4.75	50,518
2022-09-09	4.75	4.75	4.75	4.75	64,129
2022-09-08	4.75	4.75	4.75	4.75	12,362
2022-09-07	4.75	4.75	4.50	4.75	6,564
2022-09-06	4.75	4.75	4.75	4.75	125,955
2022-09-05	4.75	4.75	4.75	4.75	321
2022-09-02	4.75	4.75	4.75	4.75	14,586
2022-09-01	4.75	4.75	4.75	4.75	76,454
2022-08-31	5.25	5.25	4.75	4.75	151,317
2022-08-30	5.25	5.25	5.25	5.25	529,300
2022-08-29	5.25	5.25	5.25	5.25	0
2022-08-26	5.25	5.25	5.25	5.25	28,301
2022-08-25	5.35	5.35	5.20	5.25	306,926
2022-08-24	5.65	5.65	5.30	5.35	41,009
2022-08-23	5.65	5.65	5.65	5.65	9,985
2022-08-22	5.65	5.65	5.65	5.65	212,005
2022-08-19	5.50	5.50	5.40	5.40	50,564
2022-08-18	5.50	5.50	5.30	5.50	18,310
2022-08-17	5.40	5.50	5.40	5.50	51,690
2022-08-16	5.40	5.40	5.40	5.40	6,016
2022-08-15	5.40	5.30	5.30	5.40	37,246
2022-08-12	5.40	5.40	5.40	5.40	41,064
2022-08-11	5.40	5.40	5.40	5.40	220,323
2022-08-10	5.65	5.65	5.40	5.40	106,512
2022-08-09	5.65	5.65	5.30	5.65	94,947
2022-08-08	5.65	5.65	5.65	5.65	108,291
2022-08-05	5.65	5.65	5.65	5.65	77,472
2022-08-04	5.65	5.65	5.65	5.65	30,418
2022-08-03	5.75	5.75	5.65	5.65	104,382
2022-08-02	5.75	5.75	5.75	5.75	1,053
2022-08-01	5.80	5.80	5.40	5.75	85,918
2022-07-29	5.80	5.80	5.80	5.80	114,921
2022-07-28	5.70	5.80	5.70	5.80	220,244
2022-07-27	5.85	5.85	5.60	5.60	228,224
2022-07-26	6.05	6.05	5.85	5.85	199,889
2022-07-25	5.75	6.05	5.75	6.05	228,558
2022-07-22	4.85	5.75	5.45	5.75	276,222
2022-07-21	4.85	4.85	4.70	4.85	40,249
2022-07-20	4.85	4.85	4.85	4.85	26,831
2022-07-19	4.90	4.90	4.85	4.85	43,916
2022-07-18	4.90	4.90	4.80	4.90	10,335
2022-07-15	5.15	5.15	4.90	4.90	67,382
2022-07-14	5.15	5.15	5.15	5.15	93,641
2022-07-13	5.35	5.45	5.15	5.15	617,589
2022-07-12	5.35	5.35	5.20	5.35	57,545
2022-07-11	5.45	5.45	5.35	5.35	215,503
2022-07-08	5.25	5.45	5.25	5.45	248,053
2022-07-07	5.00	5.25	5.00	5.25	190,528
2022-07-06	5.25	5.25	5.00	5.00	1,007,119
2022-07-05	5.34	6.00	5.24	5.24	1,586,700
2022-07-04	4.30	5.20	4.30	5.20	795,083
2022-07-01	4.20	4.30	4.00	4.30	59,145
2022-06-30	4.20	4.20	4.20	4.20	466,560
2022-06-29	4.20	4.20	4.20	4.20	50,651
2022-06-28	3.98	4.20	3.98	4.20	323,636
2022-06-27	4.25	4.25	3.85	3.98	384,179
2022-06-24	4.25	4.10	4.10	4.10	161,431
2022-06-23	4.25	4.10	4.10	4.25	146,123
2022-06-22	4.25	4.25	4.25	4.25	119,324
2022-06-21	4.25	4.25	4.25	4.25	129,230
2022-06-20	4.50	4.50	4.25	4.25	72,299
2022-06-17	4.50	4.50	4.50	4.50	17,253
2022-06-16	4.75	4.75	4.50	4.50	117,643
2022-06-15	4.75	4.75	4.75	4.75	121,529
2022-06-14	4.75	4.63	4.51	4.51	148,390
2022-06-13	4.75	4.75	4.75	4.75	156,703
2022-06-10	5.50	5.50	4.63	4.75	558,069
2022-06-09	5.50	5.50	5.50	5.50	37,390
2022-06-08	5.50	5.50	5.50	5.50	7,000
2022-06-07	5.50	5.50	5.50	5.50	0
2022-06-06	5.50	5.50	5.50	5.50	197,434
2022-06-03	5.50	5.50	5.50	5.50	0
2022-06-02	5.50	5.50	5.50	5.50	0
2022-06-01	5.50	5.50	5.50	5.50	32,353
2022-05-31	5.45	5.50	5.45	5.50	342,589
2022-05-30	5.45	5.45	5.45	5.45	322,388
2022-05-27	5.45	5.45	5.45	5.45	0
2022-05-26	5.45	5.45	5.45	5.45	41,818
2022-05-25	5.35	5.35	5.35	5.35	41,639
2022-05-24	5.35	5.35	5.35	5.35	59,496
2022-05-23	5.35	5.22	5.22	5.35	69,761
2022-05-20	5.35	5.35	5.35	5.35	169,762
2022-05-19	5.35	5.35	5.35	5.35	159,029
2022-05-18	5.75	5.75	5.50	5.50	685,413
2022-05-17	6.05	6.05	5.75	5.75	349,199
2022-05-16	6.05	6.05	6.05	6.05	200,970
2022-05-13	6.05	6.05	6.05	6.05	111,873
2022-05-12	6.05	6.05	6.05	6.05	30,313
2022-05-11	6.05	6.05	5.90	6.05	311,617
2022-05-10	6.35	6.35	6.05	6.05	76,302
2022-05-09	6.75	6.75	6.35	6.35	70,366
2022-05-06	6.85	6.85	6.75	6.75	10,170
2022-05-05	6.70	6.85	6.70	6.85	135,364
2022-05-04	6.30	6.70	6.30	6.70	278,686
2022-05-03	6.25	6.30	6.25	6.30	209,982
2022-05-02	6.25	6.25	6.25	6.25	0
2022-04-29	6.25	6.25	6.25	6.25	385,496
2022-04-28	6.25	6.20	6.20	6.20	69,598
2022-04-27	6.15	6.45	6.15	6.25	501,373
2022-04-26	6.65	6.65	6.15	6.15	279,593
2022-04-25	6.90	6.90	6.65	6.65	250,985
2022-04-22	6.90	6.90	6.90	6.90	104,331
2022-04-21	6.90	6.90	6.90	6.90	1,423,707
2022-04-20	6.90	6.90	6.90	6.90	373,003
2022-04-19	6.90	6.90	6.80	6.90	569,189
2022-04-18	6.90	6.90	6.90	6.90	0
2022-04-15	6.90	6.90	6.90	6.90	0
2022-04-14	6.90	6.95	6.90	6.90	101,823
2022-04-13	6.85	6.90	6.70	6.90	406,138
2022-04-12	7.40	7.00	6.84	6.84	501,920
2022-04-11	6.90	7.40	7.40	7.40	490,789
2022-04-08	7.15	7.15	6.90	6.90	201,031
2022-04-07	7.15	7.15	7.15	7.15	797,565
2022-04-06	7.25	7.30	7.15	7.15	528,187
2022-04-05	7.25	7.25	7.25	7.25	204,329
2022-04-04	7.25	7.44	7.44	7.25	967,594
2022-04-01	7.25	7.25	6.75	7.25	2,718,563
2022-03-31	8.38	7.95	7.25	7.25	3,267,398
2022-03-30	8.25	8.25	8.25	8.25	2,179,565
2022-03-29	10.50	10.50	7.63	8.25	6,744,661
2022-03-28	11.50	10.50	10.50	10.50	1,329,761
2022-03-25	11.75	12.25	11.50	11.50	1,092,522
2022-03-24	11.75	11.75	11.70	11.75	314,384
2022-03-23	15.00	15.00	12.00	12.00	3,850,908
2022-03-22	11.75	22.00	11.75	15.25	7,646,237
2022-03-21	11.50	11.75	11.00	11.75	50,936
2022-03-18	11.50	11.50	11.25	11.50	434,454
2022-03-17	12.25	11.50	11.50	11.50	1,729,812
2022-03-16	12.75	12.75	12.25	12.25	3,754
2022-03-15	12.75	12.75	12.75	12.75	144,972
2022-03-14	12.75	12.75	12.75	12.75	89,810
2022-03-11	12.60	12.75	12.60	12.75	542,423
2022-03-10	12.75	13.00	12.75	13.00	383,281
2022-03-09	12.75	12.75	12.40	12.75	610,968
2022-03-08	12.75	12.75	12.00	12.75	401,179
2022-03-07	14.25	14.25	12.75	12.75	378,486
2022-03-04	14.25	14.25	14.25	14.25	41,243
2022-03-03	14.50	14.50	14.25	14.25	104,228
2022-03-02	14.50	14.50	14.00	14.50	1,320,137
2022-03-01	13.00	14.50	13.00	14.50	651,506
2022-02-28	12.75	13.00	12.75	13.00	121,160
2022-02-25	11.00	13.25	11.00	13.25	698,840
2022-02-24	13.50	11.00	10.60	11.00	1,402,799
2022-02-23	11.75	13.75	11.75	13.50	691,457
2022-02-22	12.75	11.50	11.50	11.75	1,324,532
2022-02-21	14.25	14.25	12.25	12.75	1,410,076
2022-02-18	15.00	15.00	14.25	14.25	231,753
2022-02-17	15.25	15.25	15.00	15.00	395,899
2022-02-16	15.50	15.50	15.25	15.25	191,253
2022-02-15	15.25	15.50	15.25	15.50	257,051
2022-02-14	16.00	16.00	15.25	15.25	982,901
2022-02-11	16.75	16.75	16.00	16.00	372,684
2022-02-10	17.00	17.40	16.75	16.75	710,691
2022-02-09	16.50	17.00	16.50	17.00	268,562
2022-02-08	15.25	16.50	15.25	15.50	1,043,026
2022-02-07	15.50	15.50	15.50	15.50	352,570
2022-02-04	15.75	15.75	15.00	15.50	184,496
2022-02-03	15.50	15.50	15.50	15.50	111,514
2022-02-02	15.10	15.10	15.10	15.50	395,178
2022-02-01	16.75	17.00	15.25	15.50	983,764
2022-01-31	16.75	17.10	16.65	16.75	1,129,172
2022-01-28	17.50	17.50	16.50	16.50	1,871,974
2022-01-27	17.00	18.00	17.00	17.50	1,157,879
2022-01-26	15.50	17.75	15.50	17.00	1,636,700
2022-01-25	15.00	15.50	15.00	15.50	429,893
2022-01-24	14.00	15.75	14.00	15.00	1,057,662
2022-01-21	14.00	14.00	14.00	14.00	382,256
2022-01-20	16.75	17.00	13.50	14.00	3,729,941
2022-01-19	16.75	16.50	16.50	16.75	1,102,123
2022-01-18	17.00	17.25	16.50	16.75	1,225,366
2022-01-17	15.25	16.75	15.25	16.50	1,372,067
2022-01-14	14.50	15.25	14.00	15.25	1,176,491
2022-01-13	13.80	15.00	13.80	14.50	1,936,765
2022-01-12	11.50	14.25	11.00	14.25	2,673,132
2022-01-11	10.70	11.50	10.70	11.50	950,329
2022-01-10	11.00	11.00	11.00	11.00	513,770
2022-01-07	10.50	11.00	10.50	11.00	329,859
2022-01-06	10.50	10.50	10.50	10.50	259,326
2022-01-05	11.60	11.60	10.25	10.50	676,679
2022-01-04	11.80	12.00	11.60	11.60	361,724
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.50	11.50	11.25	11.50	96,667
2021-12-30	11.10	11.25	10.50	11.25	1,000,562
2021-12-29	12.00	12.00	10.50	11.10	1,829,164
2021-12-28	12.00	12.00	12.00	12.00	0
2021-12-27	12.00	12.00	12.00	12.00	0
2021-12-24	12.00	12.00	12.00	12.00	128,199
2021-12-23	11.50	12.00	11.00	12.00	280,530
2021-12-22	11.50	11.50	11.50	11.50	150,340
2021-12-21	11.00	11.50	11.00	11.50	621,362
2021-12-20	10.90	11.20	11.20	10.90	301,160
2021-12-17	10.25	10.90	10.25	10.90	535,134
2021-12-16	9.50	10.25	9.50	10.25	309,997
2021-12-15	9.48	9.50	9.25	9.50	865,470
2021-12-14	9.90	10.25	9.48	9.48	958,650
2021-12-13	11.50	12.50	10.25	10.25	2,819,987
2021-12-10	11.00	12.30	10.70	12.30	3,018,992
2021-12-09	10.50	11.50	10.40	10.75	3,064,568
2021-12-08	9.25	10.50	9.25	10.50	2,555,393
2021-12-07	8.25	9.38	8.00	9.25	1,894,719
2021-12-06	10.00	10.00	7.75	8.13	3,167,531
2021-12-03	8.88	10.40	8.50	9.75	4,005,165
2021-12-02	7.55	9.25	7.25	7.25	2,991,449
2021-12-01	6.13	7.38	6.00	7.38	3,008,068
2021-11-30	5.20	6.13	5.20	6.13	902,490
2021-11-29	5.15	5.20	4.80	5.20	256,135
2021-11-26	5.15	5.15	5.15	5.15	14,057
2021-11-25	5.05	5.20	5.05	5.20	215,384
2021-11-24	4.90	5.15	4.90	5.05	474,320
2021-11-23	5.05	5.20	5.05	5.20	120,697
2021-11-22	5.05	5.05	5.05	5.05	23,291
2021-11-19	5.05	5.05	5.05	5.05	37,037
2021-11-18	5.05	5.05	5.05	5.05	0
2021-11-17	5.05	5.05	5.05	5.05	47,051
2021-11-16	5.05	5.05	5.05	5.05	26,268
2021-11-15	5.05	5.25	4.95	5.00	618,759
2021-11-12	5.05	5.05	5.05	5.05	369,296
2021-11-11	4.80	5.05	4.80	5.05	65,006
2021-11-10	4.80	4.80	4.80	4.80	0
2021-11-09	4.80	4.68	4.68	4.80	27,396
2021-11-08	4.80	4.80	4.80	4.80	4,102
2021-11-05	4.80	4.80	4.80	4.80	57,110
2021-11-04	4.93	4.93	4.80	4.80	210,731
2021-11-03	4.93	4.93	4.93	4.93	53,344
2021-11-02	4.93	4.93	4.93	4.93	70,651
2021-11-01	4.93	4.93	4.93	4.93	30,097
2021-10-29	4.88	4.93	4.60	4.93	7,598
2021-10-28	4.93	4.93	4.93	4.93	11,960
2021-10-27	4.88	4.93	4.88	4.93	27,971
2021-10-26	5.25	5.25	4.88	4.88	91,108
2021-10-25	5.25	5.25	5.25	5.25	79,731
2021-10-22	5.25	5.25	5.25	5.25	113,819
2021-10-21	5.25	5.25	5.25	5.25	253,660
2021-10-20	5.25	5.25	5.25	5.25	164,899
2021-10-19	5.00	5.00	5.00	5.25	98,912
2021-10-18	5.25	5.25	5.00	5.25	325,778
2021-10-15	5.25	5.25	5.00	5.25	572,353
2021-10-14	5.05	5.25	4.90	5.25	11,485
2021-10-13	5.05	5.05	5.05	5.05	298,033
2021-10-12	5.00	5.05	4.75	5.05	376,175
2021-10-11	5.00	5.00	5.00	5.00	71,024
2021-10-08	5.00	5.00	5.00	5.00	1,931
2021-10-07	5.00	5.00	5.00	5.00	5,184
2021-10-06	5.00	5.00	4.50	5.00	5,163
2021-10-05	5.00	5.00	5.00	5.00	14,567
2021-10-04	5.00	5.00	5.00	5.00	159,308
2021-10-01	5.00	5.00	5.00	5.00	22,398
2021-09-30	5.00	5.00	5.00	5.00	0
2021-09-29	5.00	5.00	5.00	5.00	13,653
2021-09-28	5.00	5.00	4.50	5.00	139,181
2021-09-27	5.30	6.25	5.00	5.00	2,661,271
2021-09-24	4.10	5.30	4.10	5.30	1,217,045
2021-09-23	4.25	4.25	4.10	4.10	70,265
2021-09-22	4.25	4.25	4.25	4.25	18,991
2021-09-21	4.25	4.25	4.25	4.25	0
2021-09-20	4.25	4.25	4.25	4.25	50,475
2021-09-17	4.25	4.25	4.25	4.25	35,190
2021-09-16	4.25	4.25	4.25	4.25	0
2021-09-15	4.25	4.25	4.25	4.25	50,753
2021-09-14	4.30	4.30	4.25	4.25	49,828
2021-09-13	4.30	4.30	4.30	4.30	199,182
2021-09-10	4.30	4.30	4.30	4.30	34,296
2021-09-09	4.30	4.30	4.30	4.30	7,647
2021-09-08	4.45	4.45	4.30	4.30	391,037
2021-09-07	4.45	4.45	4.45	4.45	266,864
2021-09-06	4.10	4.45	4.10	4.45	696,170
2021-09-03	3.80	4.10	3.80	4.10	397,780
2021-09-02	3.80	3.80	3.80	3.80	205,841
2021-09-01	3.80	3.80	3.80	3.80	879
2021-08-31	3.75	3.80	3.60	3.80	129,973
2021-08-30	3.75	3.75	3.75	3.75	0
2021-08-27	3.75	3.75	3.75	3.75	12,133
2021-08-26	3.70	3.75	3.60	3.75	32,274
2021-08-25	3.75	3.75	3.70	3.70	7,005
2021-08-24	3.75	3.75	3.75	3.75	35,261
2021-08-23	3.75	3.75	3.75	3.75	85,132
2021-08-20	3.75	3.75	3.75	3.75	55,132
2021-08-19	3.75	3.75	3.75	3.75	54,465
2021-08-18	3.75	3.75	3.75	3.75	28,447
2021-08-17	3.75	3.75	3.75	3.75	13,596
2021-08-16	3.75	3.75	3.75	3.75	57,500
2021-08-13	3.75	3.75	3.75	3.75	281,650
2021-08-12	3.75	3.75	3.75	3.75	3,292
2021-08-11	3.75	3.75	3.75	3.75	436,347
2021-08-10	3.75	3.75	3.75	3.75	20,049
2021-08-09	3.75	3.75	3.75	3.75	17,620
2021-08-06	3.75	3.75	3.75	3.75	140,198
2021-08-05	3.75	3.75	3.75	3.75	18,637
2021-08-04	3.75	3.75	3.75	3.75	31,401
2021-08-03	3.75	3.75	3.75	3.75	12,288
2021-08-02	3.75	3.75	3.75	3.75	161,256
2021-07-30	3.75	3.75	3.75	3.75	3,000
2021-07-29	3.75	3.75	3.75	3.75	55,694
2021-07-28	3.75	3.75	3.75	3.75	132,223
2021-07-27	3.70	3.75	3.70	3.75	1,061,805
2021-07-26	3.70	3.75	3.70	3.75	352,317
2021-07-23	3.70	3.70	3.70	3.70	104,560
2021-07-22	3.80	3.80	3.70	3.70	222,393
2021-07-21	3.80	3.80	3.80	3.80	0
2021-07-20	3.80	3.80	3.80	3.80	21,799
2021-07-19	3.80	3.80	3.80	3.80	273,272
2021-07-16	3.80	3.80	3.80	3.80	250,215
2021-07-15	3.70	3.90	3.70	3.80	518,791
2021-07-14	3.70	3.70	3.70	3.70	131,097
2021-07-13	3.65	3.70	3.65	3.70	91,194
2021-07-12	3.65	3.74	3.74	3.65	1,084
2021-07-09	3.65	3.74	3.74	3.65	64,622
2021-07-08	3.70	3.70	3.65	3.65	99,272
2021-07-07	3.85	3.80	3.80	3.80	141,675
2021-07-06	3.90	3.90	3.90	3.90	94,583
2021-07-05	4.05	4.05	3.90	3.90	131,678
2021-07-02	4.05	4.05	4.05	4.05	129,388
2021-07-01	4.05	4.05	4.05	4.05	81,609
2021-06-30	4.10	4.10	4.05	4.05	114,083
2021-06-29	4.10	4.10	4.10	4.10	9,600
2021-06-28	4.10	4.10	4.10	4.10	108,500
2021-06-25	4.10	4.10	4.10	4.10	8,300
2021-06-24	4.10	4.10	4.10	4.10	68,859
2021-06-23	3.96	3.96	3.96	4.10	15,812
2021-06-22	4.10	4.10	4.10	4.10	637,089
2021-06-21	4.10	4.10	4.10	4.10	119,034
2021-06-18	4.05	3.96	3.96	3.96	124,006
2021-06-17	4.05	4.05	4.05	4.05	256,179
2021-06-16	4.05	4.05	4.05	4.05	18,455
2021-06-15	4.05	4.05	4.05	4.05	187,773
2021-06-14	4.05	4.05	4.05	4.05	110,032
2021-06-11	4.05	4.05	4.05	4.05	47,215
2021-06-10	3.80	3.60	3.60	4.05	980,444
2021-06-09	3.90	3.90	3.75	3.80	926,172
2021-06-08	4.35	4.25	3.98	3.98	1,193,599
2021-06-07	4.35	4.50	4.50	4.50	42,980
2021-06-04	4.30	4.35	4.30	4.35	486,822
2021-06-03	4.30	4.30	4.30	4.30	9,156
2021-06-02	4.15	4.04	4.04	4.30	662,172
2021-06-01	4.15	4.15	4.15	4.15	69,361
2021-05-28	4.15	4.15	4.15	4.15	1,700,513
2021-05-27	4.25	4.30	4.30	4.20	552,122
2021-05-26	4.63	4.63	4.25	4.25	11,965,324
2021-05-25	4.60	4.63	4.60	4.63	791,485
2021-05-24	4.30	4.30	4.30	4.30	388,721
2021-05-21	4.30	4.50	4.50	4.30	19,902
2021-05-20	4.30	4.50	4.50	4.50	63,376
2021-05-19	4.30	4.40	4.40	4.30	564,618
2021-05-18	4.30	4.50	4.50	4.30	90,235
2021-05-17	4.30	4.30	4.10	4.30	31,245
2021-05-14	4.30	4.30	4.30	4.30	29,453
2021-05-13	4.30	4.10	4.10	4.30	372,059
2021-05-12	4.08	4.08	4.08	4.30	218,164
2021-05-11	4.30	4.30	4.30	4.30	30,459
2021-05-10	4.30	4.30	4.30	4.30	133,272
2021-05-07	4.30	4.30	4.30	4.30	26,701
2021-05-06	4.30	4.10	4.10	4.30	194,642
2021-05-05	4.30	4.30	4.30	4.30	14,689
2021-05-04	4.30	4.40	4.40	4.30	404,317
2021-04-30	4.50	4.50	4.50	4.30	36,120

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,402