Bradda Head Lithium Share History

Bradda Head Lithium Share Price history. The following table shows end-of-day data BHL historical share prices for Bradda Head Lithium, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	2.60	2.60	2.40	2.55	809,402
2026-06-25	2.60	2.60	2.60	2.60	684,408
2026-06-24	2.60	2.60	2.60	2.60	301,176
2026-06-23	2.75	2.66	2.66	2.60	828,146
2026-06-22	2.75	2.75	2.75	2.75	178,455
2026-06-19	2.85	2.85	2.70	2.75	750,750
2026-06-18	2.75	2.85	2.75	2.85	249,988
2026-06-17	2.85	2.85	2.75	2.75	561,453
2026-06-16	3.00	3.00	2.85	2.85	881,850
2026-06-15	2.95	3.00	2.95	3.00	540,838
2026-06-12	2.70	2.75	2.70	2.75	494,692
2026-06-11	2.85	2.85	2.70	2.70	305,217
2026-06-10	3.00	3.00	2.85	2.85	906,485
2026-06-09	3.00	3.00	3.00	3.00	576,323
2026-06-08	3.05	3.05	2.85	3.00	1,744,351
2026-06-05	3.40	3.40	2.85	2.85	1,942,256
2026-06-04	3.40	3.40	3.40	3.40	631,920
2026-06-03	3.40	3.40	3.38	3.40	358,784
2026-06-02	3.40	3.40	3.40	3.40	491,280
2026-06-01	3.80	3.80	3.40	3.40	1,280,428
2026-05-29	3.80	3.80	3.80	3.80	1,468,686
2026-05-28	3.80	3.80	3.80	3.80	474,101
2026-05-27	3.85	3.85	3.80	3.80	2,591,158
2026-05-26	3.00	4.15	2.85	3.85	10,367,629
2026-05-25	2.85	2.85	2.85	2.85	0
2026-05-22	3.00	3.00	2.85	2.85	808,459
2026-05-21	3.00	3.00	3.00	3.00	676,219
2026-05-20	2.70	3.00	3.00	3.00	1,153,973
2026-05-19	3.30	3.40	2.90	2.90	3,505,566
2026-05-18	3.55	3.60	3.30	3.30	1,779,603
2026-05-15	3.05	3.75	3.05	3.55	4,219,190
2026-05-14	3.60	3.50	2.85	3.00	5,693,394
2026-05-13	3.05	4.20	3.05	3.60	14,120,788
2026-05-12	2.55	3.80	2.55	3.05	11,322,059
2026-05-11	2.15	2.55	2.15	2.55	3,281,754
2026-05-08	2.15	2.15	2.15	2.15	271,443
2026-05-07	2.10	2.15	2.10	2.15	1,245,528
2026-05-06	1.90	2.10	1.90	2.10	4,180,448
2026-05-05	1.70	1.90	1.70	1.90	2,568,303
2026-05-04	1.70	1.70	1.70	1.70	0
2026-05-01	1.50	1.80	1.50	1.70	3,188,657
2026-04-30	1.55	1.55	1.55	1.55	64,979
2026-04-29	1.55	1.55	1.55	1.55	202,465
2026-04-28	1.55	1.55	1.55	1.55	607,223
2026-04-27	1.45	1.55	1.45	1.55	3,061,940
2026-04-24	1.45	1.45	1.45	1.45	139,483
2026-04-23	1.45	1.45	1.45	1.45	417,883
2026-04-22	1.45	1.45	1.45	1.45	559,643
2026-04-21	1.45	1.45	1.45	1.45	357,925
2026-04-20	1.45	1.45	1.45	1.45	301,197
2026-04-17	1.45	1.45	1.45	1.45	82,185
2026-04-16	1.45	1.45	1.45	1.45	110,160
2026-04-15	1.40	1.45	1.40	1.45	507,088
2026-04-14	1.30	1.40	1.30	1.40	1,636,483
2026-04-13	1.30	1.30	1.30	1.30	82,292
2026-04-10	1.30	1.30	1.30	1.30	53,181
2026-04-09	1.30	1.30	1.30	1.30	72,702
2026-04-08	1.30	1.30	1.30	1.30	516,622
2026-04-07	1.30	1.30	1.30	1.30	413,620
2026-04-06	1.30	1.30	1.30	1.30	0
2026-04-03	1.30	1.30	1.30	1.30	0
2026-04-02	1.30	1.30	1.30	1.30	399,289
2026-04-01	1.30	1.30	1.30	1.30	112,770
2026-03-31	1.40	1.40	1.30	1.30	447,762
2026-03-30	1.40	1.50	1.40	1.40	75,030
2026-03-27	1.40	1.40	1.40	1.40	19,605
2026-03-26	1.40	1.40	1.40	1.40	180,118
2026-03-25	1.30	1.40	1.30	1.40	41,432
2026-03-24	1.40	1.40	1.40	1.40	113,746
2026-03-23	1.40	1.40	1.40	1.40	27,608
2026-03-20	1.40	1.30	1.30	1.40	19,915
2026-03-19	1.45	1.45	1.40	1.40	55,512
2026-03-18	1.45	1.45	1.45	1.45	72,618
2026-03-17	1.45	1.45	1.45	1.45	65,118
2026-03-16	1.50	1.50	1.45	1.45	2,448,422
2026-03-13	1.50	1.50	1.50	1.50	355,932
2026-03-12	1.50	1.50	1.50	1.50	51,054
2026-03-11	1.50	1.50	1.50	1.50	43,863
2026-03-10	1.50	1.50	1.50	1.50	37,858
2026-03-09	1.50	1.50	1.50	1.50	88,886
2026-03-06	1.50	1.50	1.50	1.50	59,904
2026-03-05	1.50	1.50	1.50	1.50	16,689
2026-03-04	1.50	1.50	1.50	1.50	35,498
2026-03-03	1.50	1.60	1.60	1.50	113,316
2026-03-02	1.50	1.50	1.50	1.50	1,759,943
2026-02-27	1.50	1.50	1.50	1.50	916,549
2026-02-26	1.50	1.50	1.50	1.50	170,826
2026-02-25	1.50	1.50	1.50	1.50	141,773
2026-02-24	1.50	1.50	1.50	1.50	343,312
2026-02-23	1.50	1.50	1.50	1.50	465,211
2026-02-20	1.50	1.50	1.50	1.50	77,757
2026-02-19	1.50	1.50	1.50	1.50	335,746
2026-02-18	1.50	1.50	1.50	1.50	397,640
2026-02-17	1.50	1.50	1.50	1.50	126,892
2026-02-16	1.50	1.50	1.50	1.50	639,068
2026-02-13	1.50	1.50	1.50	1.50	181,189
2026-02-12	1.50	1.50	1.50	1.50	204,052
2026-02-11	1.50	1.50	1.50	1.50	579,496
2026-02-10	1.50	1.50	1.50	1.50	16,136
2026-02-09	1.50	1.50	1.50	1.50	2,182,362
2026-02-06	1.55	1.55	1.50	1.50	836,417
2026-02-05	1.55	1.53	1.53	1.55	46,020
2026-02-04	1.55	1.60	1.50	1.55	2,354,304
2026-02-03	1.55	1.55	1.55	1.55	71,854
2026-02-02	1.65	1.65	1.55	1.55	2,084,777
2026-01-30	1.65	1.65	1.65	1.65	564,032
2026-01-29	1.70	1.75	1.70	1.70	544,486
2026-01-28	1.70	1.70	1.70	1.70	447,438
2026-01-27	2.00	2.00	1.70	1.70	4,873,999
2026-01-26	1.70	1.70	1.70	1.70	90,392
2026-01-23	1.70	1.70	1.60	1.70	360,115
2026-01-22	1.65	1.70	1.65	1.70	959,884
2026-01-21	1.65	1.65	1.65	1.65	412,348
2026-01-20	1.65	1.70	1.65	1.70	817,499
2026-01-19	1.60	1.65	1.60	1.65	1,252,242
2026-01-16	1.43	1.80	1.43	1.60	13,770,937
2026-01-15	1.20	1.48	1.15	1.43	11,518,142
2026-01-14	0.90	1.30	0.90	1.20	10,359,727
2026-01-13	0.80	0.90	0.80	0.90	5,685,996
2026-01-12	0.78	0.85	0.75	0.80	13,857,058
2026-01-09	0.83	0.75	0.75	0.75	4,367,948
2026-01-08	0.83	0.80	0.80	0.80	11,838,931
2026-01-07	0.90	0.90	0.83	0.90	2,584,906
2026-01-06	0.90	0.90	0.90	0.90	157,836
2026-01-05	0.90	0.90	0.90	0.90	89,141
2026-01-02	0.90	0.90	0.90	0.90	352,726
2026-01-01	0.90	0.90	0.90	0.90	0
2025-12-31	0.95	0.95	0.90	0.90	293,985
2025-12-30	0.95	0.95	0.95	0.95	341,001
2025-12-29	0.95	0.95	0.95	0.95	469,619
2025-12-26	0.95	0.95	0.95	0.95	0
2025-12-25	0.95	0.95	0.95	0.95	0
2025-12-24	0.90	0.95	0.90	0.95	276,678
2025-12-23	0.95	0.95	0.90	0.90	1,042,835
2025-12-22	0.95	0.95	0.95	0.95	233,773
2025-12-19	0.95	0.95	0.95	0.95	110,292
2025-12-18	0.95	0.95	0.95	0.95	276,388
2025-12-17	0.95	0.95	0.95	0.95	33,393
2025-12-16	0.95	0.95	0.95	0.95	92,227
2025-12-15	0.95	0.95	0.95	0.95	0
2025-12-12	0.95	0.95	0.95	0.95	211,889
2025-12-11	0.95	0.95	0.95	0.95	894
2025-12-10	1.00	1.00	0.95	0.95	263,861
2025-12-09	1.00	1.00	1.00	1.00	160,156
2025-12-08	1.05	1.05	1.00	1.00	1,114,570
2025-12-05	1.05	1.05	1.05	1.05	88,950
2025-12-04	1.05	1.05	1.03	1.05	402,300
2025-12-03	1.05	1.05	1.03	1.05	396,303
2025-12-02	1.05	1.05	1.05	1.05	396,448
2025-12-01	1.15	1.15	1.10	1.10	179,172
2025-11-28	1.15	1.15	1.15	1.15	564,769
2025-11-27	1.25	1.25	1.15	1.15	221,422
2025-11-26	1.38	1.38	1.25	1.25	327,320
2025-11-25	1.38	1.38	1.38	1.38	200,831
2025-11-24	1.38	1.38	1.38	1.38	67,535
2025-11-21	1.38	1.38	1.38	1.38	100,657
2025-11-20	1.35	1.38	1.25	1.38	2,287,374
2025-11-19	1.40	1.40	1.35	1.35	207,628
2025-11-18	1.35	1.35	1.35	1.35	515,858
2025-11-17	1.35	1.35	1.35	1.35	156,019
2025-11-14	1.35	1.35	1.35	1.35	93,317
2025-11-13	1.35	1.35	1.35	1.35	46,998
2025-11-12	1.35	1.35	1.35	1.35	45,852
2025-11-11	1.35	1.35	1.35	1.35	623
2025-11-10	1.35	1.35	1.35	1.35	3,948
2025-11-07	1.35	1.35	1.35	1.35	12,343
2025-11-06	1.40	1.32	1.32	1.32	124,197
2025-11-05	1.40	1.40	1.40	1.40	84,785
2025-11-04	1.40	1.40	1.40	1.40	29,891
2025-11-03	1.40	1.40	1.32	1.40	168,306
2025-10-31	1.45	1.45	1.40	1.40	193,825
2025-10-30	1.45	1.45	1.45	1.45	294,337
2025-10-29	1.45	1.45	1.45	1.45	98,152
2025-10-28	1.46	1.50	1.45	1.45	64,020
2025-10-27	1.43	1.45	1.43	1.45	739,966
2025-10-24	1.45	1.45	1.45	1.45	219,165
2025-10-23	1.50	1.50	1.40	1.45	419,168
2025-10-22	1.50	1.50	1.42	1.50	435,144
2025-10-21	1.42	1.57	1.42	1.57	1,945,948
2025-10-20	1.39	1.45	1.30	1.45	2,890,783
2025-10-17	1.35	1.54	1.40	1.54	14,675,669
2025-10-16	1.35	1.35	1.35	1.35	286,468
2025-10-15	1.35	1.35	1.35	1.35	530,608
2025-10-14	1.35	1.37	1.35	1.35	973,363
2025-10-13	1.40	1.43	1.35	1.35	722,507
2025-10-10	1.35	1.40	1.30	1.40	1,468,872
2025-10-09	1.35	1.40	1.35	1.40	981,926
2025-10-08	1.09	1.44	1.05	1.44	24,658,686
2025-10-07	1.03	1.05	1.03	1.05	965,379
2025-10-06	1.03	1.03	1.03	1.03	361,909
2025-10-03	1.03	1.03	1.03	1.03	611,702
2025-10-02	1.03	1.03	1.03	1.03	15,463
2025-10-01	1.03	1.03	1.03	1.03	459,232
2025-09-30	1.03	1.07	1.03	1.03	260,425
2025-09-29	1.03	1.03	1.03	1.03	79,190
2025-09-26	1.03	1.05	1.03	1.03	790,048
2025-09-25	1.30	1.30	1.03	1.03	5,046,969
2025-09-24	1.40	1.43	1.30	1.43	1,210,256
2025-09-23	1.40	1.40	1.40	1.40	610,079
2025-09-22	1.40	1.40	1.40	1.40	670,891
2025-09-19	1.40	1.40	1.40	1.40	511,466
2025-09-18	1.40	1.40	1.40	1.40	285,189
2025-09-17	1.20	1.40	1.20	1.40	861,627
2025-09-16	1.30	1.30	1.30	1.30	326,544
2025-09-15	1.30	1.30	1.30	1.30	248,270
2025-09-12	1.02	1.30	1.02	1.30	2,393,538
2025-09-11	1.03	1.10	1.03	1.10	805,710
2025-09-10	0.98	1.03	0.98	1.03	208,167
2025-09-09	0.98	0.98	0.98	0.98	102,852
2025-09-08	0.95	0.98	0.95	0.98	266,227
2025-09-05	0.95	0.95	0.95	0.95	248,248
2025-09-04	0.95	0.95	0.95	0.95	16,473
2025-09-03	0.95	0.95	0.95	0.95	12,189
2025-09-02	0.95	0.95	0.95	0.95	270,943
2025-09-01	0.95	0.95	0.95	0.95	1,067,935
2025-08-29	0.95	0.95	0.95	0.95	489,683
2025-08-28	0.95	0.95	0.95	0.95	48,875
2025-08-27	0.95	0.95	0.90	0.95	148,215
2025-08-26	0.95	0.95	0.95	0.95	193,084
2025-08-25	0.95	0.95	0.95	0.95	0
2025-08-22	0.95	0.95	0.95	0.95	0
2025-08-21	0.95	0.95	0.95	0.95	33,151
2025-08-20	0.95	0.95	0.95	0.95	18,000
2025-08-19	0.95	0.95	0.95	0.95	34,261
2025-08-18	0.95	0.95	0.95	0.95	101,652
2025-08-15	0.95	0.95	0.95	0.95	116,832
2025-08-14	0.95	0.95	0.95	0.95	73,414
2025-08-13	0.95	0.95	0.95	0.95	481
2025-08-12	0.95	0.95	0.95	0.95	98,395
2025-08-11	0.95	0.95	0.95	0.95	158,112
2025-08-08	0.95	0.95	0.95	0.95	507,700
2025-08-07	0.95	0.95	0.95	0.95	656,713
2025-08-06	0.95	0.95	0.95	0.95	554,116
2025-08-05	0.95	0.95	0.95	0.95	27,821
2025-08-04	0.95	0.95	0.95	0.95	163,575
2025-08-01	0.95	0.98	0.95	0.95	157,225
2025-07-31	0.95	0.95	0.95	0.95	449,321
2025-07-30	0.95	0.95	0.95	0.95	102,589
2025-07-29	0.93	0.98	0.93	0.95	919,614
2025-07-28	0.93	0.93	0.93	0.93	70,131
2025-07-25	0.93	0.93	0.93	0.93	465,783
2025-07-24	0.93	0.93	0.93	0.93	1,288,189
2025-07-23	0.93	0.93	0.93	0.93	542,932
2025-07-22	0.95	0.95	0.95	0.95	505,000
2025-07-21	0.95	0.95	0.95	0.95	362,186
2025-07-18	0.95	0.95	0.90	0.95	2,523,784
2025-07-17	0.95	0.98	0.95	0.95	90,212
2025-07-16	0.95	0.95	0.90	0.95	153,919
2025-07-15	0.95	0.95	0.95	0.95	115,164
2025-07-14	0.98	0.98	0.95	0.95	891,685
2025-07-11	0.98	0.98	0.98	0.98	362,729
2025-07-10	1.05	1.05	0.98	0.98	2,730,972
2025-07-09	1.05	1.00	1.00	1.00	232,560
2025-07-08	1.05	1.05	1.05	1.05	83,277
2025-07-07	1.05	1.05	1.05	1.05	1,354,890
2025-07-04	1.05	1.05	1.00	1.05	113,907
2025-07-03	1.05	1.05	1.05	1.05	95,821
2025-07-02	1.00	1.03	1.00	1.03	910,487
2025-07-01	1.00	1.00	1.00	1.00	171,124
2025-06-30	1.00	1.00	1.00	1.00	160,891
2025-06-27	1.00	1.07	1.00	1.00	59,210
2025-06-26	1.00	1.00	1.00	1.00	83,999
2025-06-25	1.00	1.00	1.00	1.00	24,580
2025-06-24	1.00	1.00	1.00	1.00	321,771
2025-06-23	1.00	1.00	1.00	1.00	67,855
2025-06-20	1.00	1.00	1.00	1.00	2,383
2025-06-19	1.00	1.00	1.00	1.00	40,333
2025-06-18	1.00	1.00	1.00	1.00	194,231
2025-06-17	1.00	1.00	1.00	1.00	352,738
2025-06-16	1.00	1.00	1.00	1.00	312,603
2025-06-13	1.00	1.00	1.00	1.00	50,237
2025-06-12	1.00	1.00	1.00	1.00	14,926
2025-06-11	1.00	1.00	1.00	1.00	1,621,584
2025-06-10	1.00	1.00	1.00	1.00	205,760
2025-06-09	1.00	1.00	1.00	1.00	89,981
2025-06-06	1.00	1.00	1.00	1.00	44,162
2025-06-05	1.05	1.05	1.00	1.00	340,325
2025-06-04	1.05	1.05	1.05	1.05	245,813
2025-06-03	1.00	1.03	1.00	1.03	1,647,192
2025-06-02	1.00	1.00	1.00	1.00	409,526
2025-05-30	1.00	1.00	1.00	1.00	476
2025-05-29	1.00	1.00	1.00	1.00	331,400
2025-05-28	1.03	1.03	1.00	1.00	160,712
2025-05-27	1.03	1.03	1.03	1.03	150,145
2025-05-26	1.10	1.10	1.10	1.10	0
2025-05-23	1.03	1.03	1.03	1.03	454
2025-05-22	1.03	1.03	1.00	1.03	32,372
2025-05-21	1.03	1.10	1.03	1.03	31,163
2025-05-20	1.03	1.03	1.03	1.03	72,815
2025-05-19	1.03	1.10	1.10	1.10	84,196
2025-05-16	1.03	1.03	1.03	1.03	28,570
2025-05-15	1.03	1.00	1.00	1.00	412,707
2025-05-14	1.03	1.03	1.03	1.03	1,563
2025-05-13	1.00	1.03	1.00	1.03	452,008
2025-05-12	1.03	1.03	1.03	1.03	527,039
2025-05-09	1.03	1.03	1.03	1.03	272,866
2025-05-08	1.05	1.05	1.05	1.05	37,551
2025-05-07	1.05	1.05	1.05	1.05	27,123
2025-05-06	1.00	1.05	1.00	1.05	855,891
2025-05-05	1.03	1.03	1.03	1.03	0
2025-05-02	1.00	1.00	1.00	1.00	33,000
2025-05-01	1.00	1.00	1.00	1.00	289,035
2025-04-30	1.00	1.00	1.00	1.00	522,128
2025-04-29	1.00	1.00	1.00	1.00	114,257
2025-04-28	1.05	1.00	1.00	1.00	390,398
2025-04-25	1.05	1.05	1.05	1.05	3,695
2025-04-24	1.05	1.05	1.05	1.05	65,110
2025-04-23	1.05	1.00	1.00	1.00	1,001,566
2025-04-22	1.05	1.00	1.00	1.00	697,124
2025-04-21	1.05	1.05	1.05	1.05	0
2025-04-18	1.05	1.05	1.05	1.05	0
2025-04-17	1.05	1.05	1.05	1.05	403,535
2025-04-16	1.05	1.05	1.05	1.05	287,846
2025-04-15	1.05	1.05	1.05	1.05	120,907
2025-04-14	1.05	1.05	1.05	1.05	665,559
2025-04-11	1.05	1.05	1.05	1.05	269,649
2025-04-10	1.05	1.05	1.00	1.05	611,904
2025-04-09	1.06	1.08	1.00	1.00	1,866,750
2025-04-08	1.05	1.08	1.05	1.08	794,736
2025-04-07	1.05	1.05	1.03	1.03	1,470,469
2025-04-04	1.15	1.15	1.05	1.05	1,077,241
2025-04-03	1.15	1.15	1.15	1.15	116,228
2025-04-02	1.15	1.15	1.15	1.15	115,759
2025-04-01	1.18	1.18	1.15	1.15	641,891
2025-03-31	1.15	1.15	1.15	1.15	49,306
2025-03-28	1.15	1.15	1.15	1.15	476,202
2025-03-27	1.03	1.15	1.03	1.15	1,644,047
2025-03-26	1.03	1.03	1.03	1.03	784,678
2025-03-25	1.03	1.03	1.03	1.03	72,801
2025-03-24	1.03	1.03	1.03	1.03	348,693
2025-03-21	1.03	1.05	1.03	1.03	59,017
2025-03-20	1.18	1.18	1.03	1.03	1,701,601
2025-03-19	1.18	1.18	1.18	1.18	28,923
2025-03-18	1.18	1.18	1.18	1.18	506,956
2025-03-17	1.18	1.18	1.18	1.18	42,500
2025-03-14	1.18	1.18	1.18	1.18	332,960
2025-03-13	1.18	1.18	1.18	1.18	121,648
2025-03-12	1.18	1.18	1.18	1.18	147,754
2025-03-11	1.18	1.18	1.18	1.18	206,819
2025-03-10	1.18	1.18	1.18	1.18	47,799
2025-03-07	1.08	1.18	1.08	1.18	823,071
2025-03-06	1.10	1.10	1.08	1.08	306,271
2025-03-05	1.10	1.10	1.10	1.10	64,540
2025-03-04	1.10	1.10	1.05	1.10	99,695
2025-03-03	1.10	1.10	1.10	1.10	174,786
2025-02-28	1.13	1.13	1.10	1.10	637,942
2025-02-27	1.15	1.18	1.18	1.18	91,998
2025-02-26	1.18	1.18	1.15	1.15	182,306
2025-02-25	1.18	1.18	1.18	1.18	11,242
2025-02-24	1.18	1.18	1.18	1.18	4,329
2025-02-21	1.18	1.18	1.18	1.18	44,591
2025-02-20	1.25	1.25	1.18	1.18	430,146
2025-02-19	1.25	1.25	1.25	1.25	197,697
2025-02-18	1.25	1.25	1.25	1.25	818,323
2025-02-17	1.25	1.25	1.25	1.25	44,125
2025-02-14	1.25	1.25	1.25	1.25	272,477
2025-02-13	1.25	1.25	1.25	1.25	2,174
2025-02-12	1.25	1.25	1.25	1.25	79,846
2025-02-11	1.20	1.25	1.20	1.25	147,890
2025-02-10	1.20	1.20	1.20	1.20	439,351
2025-02-07	1.20	1.20	1.20	1.20	566
2025-02-06	1.20	1.20	1.20	1.20	30,723
2025-02-05	1.20	1.20	1.09	1.20	105,109
2025-02-04	1.20	1.20	1.20	1.20	62,415
2025-02-03	1.20	1.20	1.20	1.20	86,234
2025-01-31	1.25	1.25	1.25	1.25	475,388
2025-01-30	1.25	1.30	1.25	1.25	58,724
2025-01-29	1.25	1.25	1.25	1.25	71,035
2025-01-28	1.25	1.25	1.25	1.25	923,954
2025-01-27	1.25	1.25	1.25	1.25	154
2025-01-24	1.15	1.25	1.15	1.25	1,425,507
2025-01-23	1.18	1.18	1.18	1.18	229,926
2025-01-22	1.05	1.18	1.05	1.18	2,282,360
2025-01-21	1.08	1.16	1.16	1.16	241,632
2025-01-20	1.15	1.15	1.05	1.08	2,216,047
2025-01-17	1.15	1.15	1.15	1.15	5,871
2025-01-16	1.15	1.15	1.15	1.15	37,819
2025-01-15	1.15	1.15	1.15	1.15	446,551
2025-01-14	1.20	1.20	1.15	1.15	200,000
2025-01-13	1.20	1.20	1.20	1.20	282,929
2025-01-10	1.20	1.20	1.20	1.20	853,516
2025-01-09	1.20	1.20	1.20	1.20	80,657
2025-01-08	1.25	1.25	1.20	1.20	374,956
2025-01-07	1.25	1.25	1.25	1.25	13,906
2025-01-06	1.30	1.30	1.25	1.25	94,003
2025-01-03	1.30	1.30	1.30	1.30	58,406
2025-01-02	1.30	1.30	1.30	1.30	129,593
2025-01-01	1.30	1.30	1.30	1.30	0
2024-12-31	1.25	1.30	1.25	1.30	218,913
2024-12-30	1.25	1.25	1.25	1.25	51,193
2024-12-27	1.25	1.25	1.25	1.25	183,673
2024-12-26	1.25	1.25	1.25	1.25	0
2024-12-25	1.25	1.25	1.25	1.25	0
2024-12-24	1.25	1.25	1.25	1.25	308,501
2024-12-23	1.15	1.25	1.15	1.25	418,209
2024-12-20	1.15	1.15	1.15	1.15	347,046
2024-12-19	1.15	1.15	1.15	1.15	110,387
2024-12-18	1.20	1.20	1.15	1.15	111,586
2024-12-17	1.30	1.30	1.20	1.20	862,390
2024-12-16	1.30	1.30	1.30	1.30	79,725
2024-12-13	1.20	1.20	1.20	1.20	15,675
2024-12-12	1.20	1.20	1.20	1.20	53,497
2024-12-11	1.23	1.23	1.20	1.20	76,927
2024-12-10	1.23	1.23	1.23	1.23	93,887
2024-12-09	1.23	1.23	1.23	1.23	284,521
2024-12-06	1.23	1.23	1.23	1.23	48,995
2024-12-05	1.23	1.23	1.23	1.23	16,725
2024-12-04	1.30	1.30	1.23	1.23	298,166
2024-12-03	1.30	1.30	1.30	1.30	161,445
2024-12-02	1.30	1.30	1.30	1.30	165,330
2024-11-29	1.30	1.30	1.30	1.30	6,376
2024-11-28	1.30	1.30	1.30	1.30	196,113
2024-11-27	1.30	1.30	1.30	1.30	851,149
2024-11-26	1.30	1.35	1.30	1.30	282,920
2024-11-25	1.30	1.30	1.30	1.30	11,486
2024-11-22	1.30	1.30	1.30	1.30	9,094
2024-11-21	1.30	1.30	1.30	1.30	99,306
2024-11-20	1.30	1.30	1.30	1.30	143,392
2024-11-19	1.30	1.30	1.30	1.30	169,984
2024-11-18	1.25	1.30	1.25	1.30	98,646
2024-11-15	1.30	1.30	1.25	1.25	21,319
2024-11-14	1.30	1.30	1.30	1.30	295,127
2024-11-13	1.30	1.30	1.30	1.30	513,971
2024-11-12	1.30	1.30	1.30	1.30	17,859
2024-11-11	1.35	1.35	1.30	1.30	338,114
2024-11-08	1.35	1.35	1.35	1.35	312,449
2024-11-07	1.35	1.35	1.35	1.35	4,731
2024-11-06	1.35	1.35	1.35	1.35	79,188
2024-11-05	1.35	1.35	1.35	1.35	30,945
2024-11-04	1.35	1.35	1.35	1.35	52,646
2024-11-01	1.35	1.35	1.35	1.35	132,031
2024-10-31	1.35	1.35	1.35	1.35	5,277
2024-10-30	1.35	1.35	1.35	1.35	228,236
2024-10-29	1.35	1.35	1.35	1.35	159,729
2024-10-28	1.35	1.35	1.35	1.35	95,564
2024-10-25	1.35	1.35	1.35	1.35	200,775
2024-10-24	1.35	1.35	1.35	1.35	57,792
2024-10-23	1.35	1.35	1.35	1.35	213,152
2024-10-22	1.35	1.35	1.35	1.35	5,713
2024-10-21	1.35	1.35	1.35	1.35	104,245
2024-10-18	1.35	1.35	1.35	1.35	77,147
2024-10-17	1.35	1.35	1.35	1.35	57,274
2024-10-16	1.35	1.35	1.35	1.35	84,882
2024-10-15	1.35	1.35	1.35	1.35	31,983
2024-10-14	1.35	1.35	1.35	1.35	379,777
2024-10-11	1.35	1.35	1.35	1.35	170,026
2024-10-10	1.35	1.35	1.35	1.35	11,922
2024-10-09	1.25	1.35	1.25	1.35	580,634
2024-10-08	1.25	1.25	1.25	1.25	402
2024-10-07	1.25	1.25	1.25	1.25	417,262
2024-10-04	1.25	1.25	1.25	1.25	17,814
2024-10-03	1.25	1.25	1.25	1.25	196,000
2024-10-02	1.25	1.25	1.25	1.25	312,479
2024-10-01	1.25	1.25	1.25	1.25	789,841
2024-09-30	1.25	1.25	1.25	1.25	141,547
2024-09-27	1.25	1.25	1.25	1.25	236,674
2024-09-26	1.25	1.25	1.25	1.25	30,980
2024-09-25	1.25	1.25	1.25	1.25	80,000
2024-09-24	1.25	1.25	1.25	1.25	178,891
2024-09-23	1.30	1.30	1.25	1.25	1,138,996
2024-09-20	1.30	1.30	1.30	1.30	257,102
2024-09-19	1.30	1.30	1.30	1.30	11,446
2024-09-18	1.40	1.40	1.30	1.30	374,167
2024-09-17	1.40	1.40	1.40	1.40	133,522
2024-09-16	1.40	1.40	1.40	1.40	223,137
2024-09-13	1.40	1.40	1.40	1.40	81,443
2024-09-12	1.40	1.40	1.40	1.40	86,338
2024-09-11	1.40	1.40	1.40	1.40	47,651
2024-09-10	1.40	1.40	1.40	1.40	66,858
2024-09-09	1.40	1.40	1.40	1.40	1,376
2024-09-06	1.40	1.40	1.40	1.40	161,427
2024-09-05	1.40	1.40	1.40	1.40	12,827
2024-09-04	1.45	1.45	1.40	1.40	429,244
2024-09-03	1.45	1.45	1.45	1.45	232,087
2024-09-02	1.40	1.40	1.40	1.40	80,531
2024-08-30	1.40	1.40	1.40	1.40	437,665
2024-08-29	1.40	1.40	1.40	1.40	18,000
2024-08-28	1.40	1.40	1.40	1.40	121,712
2024-08-27	1.40	1.40	1.40	1.40	136,802
2024-08-26	1.40	1.40	1.40	1.40	0
2024-08-23	1.40	1.40	1.40	1.40	150,688
2024-08-22	1.40	1.40	1.40	1.40	68,587
2024-08-21	1.45	1.45	1.40	1.40	280,418
2024-08-20	1.45	1.45	1.45	1.45	1,569
2024-08-19	1.45	1.45	1.45	1.45	40,479
2024-08-16	1.45	1.45	1.45	1.45	138,371
2024-08-15	1.45	1.45	1.45	1.45	51,534
2024-08-14	1.45	1.45	1.45	1.45	1,823
2024-08-13	1.45	1.40	1.40	1.45	72,193
2024-08-12	1.45	1.45	1.45	1.45	20,620
2024-08-09	1.40	1.45	1.40	1.45	51,180
2024-08-08	1.35	1.40	1.35	1.40	1,426,285
2024-08-07	1.25	1.35	1.25	1.35	1,352,723
2024-08-06	1.40	1.30	1.30	1.30	955,180
2024-08-05	1.40	1.40	1.40	1.40	148,078
2024-08-02	1.55	1.55	1.40	1.40	389,453
2024-08-01	1.55	1.55	1.55	1.55	118,471
2024-07-31	1.65	1.65	1.55	1.55	483,353
2024-07-30	1.65	1.65	1.65	1.65	139,536
2024-07-29	1.65	1.65	1.65	1.65	160,024
2024-07-26	1.65	1.65	1.65	1.65	165,611
2024-07-25	1.65	1.65	1.65	1.65	160,277
2024-07-24	1.65	1.65	1.65	1.65	14,512
2024-07-23	1.75	1.75	1.65	1.65	213,252
2024-07-22	1.85	1.85	1.75	1.75	308,787
2024-07-19	1.85	1.85	1.85	1.85	68,630
2024-07-18	1.90	1.90	1.85	1.85	205,746
2024-07-17	1.90	1.90	1.90	1.90	260,654
2024-07-16	1.90	1.90	1.90	1.90	566,538
2024-07-15	1.90	1.90	1.90	1.90	54,211
2024-07-12	1.90	1.90	1.90	1.90	79,004
2024-07-11	1.90	1.90	1.90	1.90	23,552
2024-07-10	1.85	1.90	1.90	1.90	871,860
2024-07-09	1.85	1.85	1.85	1.85	366,636
2024-07-08	1.90	1.90	1.85	1.85	103,758
2024-07-05	1.95	1.95	1.90	1.90	52,598
2024-07-04	1.95	1.95	1.95	1.95	13,387
2024-07-03	1.95	1.95	1.90	1.95	345,418
2024-07-02	1.95	1.95	1.95	1.95	340,233
2024-07-01	2.10	2.10	1.95	1.95	1,086,616
2024-06-28	1.95	2.00	1.95	2.00	141,599
2024-06-27	2.05	2.05	1.95	1.95	867,709
2024-06-26	2.15	2.11	2.11	2.00	395,482
2024-06-25	2.20	2.30	2.30	2.30	691,095
2024-06-24	2.20	2.20	2.20	2.20	417,716
2024-06-21	2.15	2.20	2.15	2.20	1,789,881
2024-06-20	2.15	2.15	2.15	2.15	2,087,414
2024-06-19	1.80	2.15	1.80	2.15	2,494,304
2024-06-18	1.60	1.65	1.60	1.65	253,643
2024-06-17	1.60	1.60	1.55	1.60	1,424,675
2024-06-14	1.60	1.56	1.56	1.56	5,460,437
2024-06-13	1.55	1.55	1.55	1.55	47,152
2024-06-12	1.65	1.65	1.55	1.55	1,226,359
2024-06-11	1.65	1.65	1.65	1.65	616,914
2024-06-10	1.65	1.65	1.65	1.65	326,641
2024-06-07	1.65	1.65	1.65	1.65	65,534
2024-06-06	1.55	1.70	1.55	1.65	1,382,457
2024-06-05	1.55	1.55	1.55	1.55	323,223
2024-06-04	1.55	1.55	1.55	1.55	181,816
2024-06-03	1.55	1.55	1.55	1.55	46,435
2024-05-31	1.55	1.65	1.55	1.55	178,167
2024-05-30	1.55	1.55	1.55	1.55	167,738
2024-05-29	1.60	1.60	1.55	1.55	281,291
2024-05-28	1.60	1.60	1.60	1.60	462,078
2024-05-27	1.60	1.60	1.60	1.60	0
2024-05-24	1.60	1.60	1.60	1.60	48,872
2024-05-23	1.70	1.70	1.60	1.60	425,695
2024-05-22	1.50	1.70	1.50	1.70	1,134,966
2024-05-21	1.50	1.50	1.50	1.50	485,969
2024-05-20	1.50	1.50	1.50	1.50	326,093
2024-05-17	1.50	1.50	1.50	1.50	281,205
2024-05-16	1.50	1.50	1.50	1.50	679,940
2024-05-15	1.50	1.50	1.45	1.50	237,552
2024-05-14	1.50	1.50	1.50	1.50	1,020,541
2024-05-13	1.50	1.40	1.40	1.40	582,077
2024-05-10	1.50	1.50	1.50	1.50	262,728
2024-05-09	1.55	1.55	1.50	1.50	154,714
2024-05-08	1.60	1.60	1.55	1.55	1,030,659
2024-05-07	1.50	1.60	1.50	1.60	288,117
2024-05-06	1.50	1.50	1.50	1.50	0
2024-05-03	1.60	1.60	1.50	1.50	797,822
2024-05-02	1.60	1.60	1.60	1.60	150,690
2024-05-01	1.60	1.50	1.50	1.50	61,804
2024-04-30	1.60	1.70	1.60	1.60	56,689
2024-04-29	1.55	1.60	1.55	1.60	337,972
2024-04-26	1.55	1.55	1.55	1.55	907,437
2024-04-25	1.55	1.55	1.55	1.55	403,222
2024-04-24	1.55	1.55	1.55	1.55	229,152
2024-04-23	1.55	1.55	1.55	1.55	178,663
2024-04-22	1.55	1.55	1.55	1.55	49,009
2024-04-19	1.60	1.60	1.55	1.55	221,712
2024-04-18	1.70	1.70	1.60	1.60	490,472
2024-04-17	1.65	1.70	1.65	1.70	854,878
2024-04-16	1.55	1.55	1.55	1.55	439,859
2024-04-15	1.55	1.55	1.55	1.55	152,889
2024-04-12	1.55	1.55	1.55	1.55	30,725
2024-04-11	1.60	1.60	1.55	1.55	197,692
2024-04-10	1.60	1.60	1.60	1.60	128,453
2024-04-09	1.60	1.60	1.60	1.60	1,998,611
2024-04-08	1.55	1.50	1.50	1.60	6,600,892
2024-04-05	1.50	1.50	1.50	1.50	649,069
2024-04-04	1.50	1.50	1.50	1.50	12,665
2024-04-03	1.45	1.50	1.45	1.50	13,267
2024-04-02	1.45	1.45	1.45	1.45	581,700
2024-04-01	1.45	1.45	1.45	1.45	0
2024-03-29	1.45	1.45	1.45	1.45	0
2024-03-28	1.45	1.46	1.45	1.45	549,204
2024-03-27	1.45	1.45	1.45	1.45	94,011
2024-03-26	1.50	1.50	1.45	1.45	609,366
2024-03-25	1.50	1.50	1.50	1.50	16,009
2024-03-22	1.50	1.50	1.50	1.50	853,942
2024-03-21	1.50	1.50	1.50	1.50	3,899,603
2024-03-20	1.50	1.50	1.50	1.50	71,039
2024-03-19	1.50	1.50	1.50	1.50	77,017
2024-03-18	1.50	1.50	1.50	1.50	251,479
2024-03-15	1.50	1.50	1.50	1.50	57,338
2024-03-14	1.50	1.50	1.50	1.50	1,395
2024-03-13	1.50	1.50	1.50	1.50	239,618
2024-03-12	1.45	1.50	1.45	1.50	98,265
2024-03-11	1.45	1.45	1.45	1.45	453,420
2024-03-08	1.45	1.45	1.45	1.45	282,866
2024-03-07	1.45	1.45	1.45	1.45	41,167
2024-03-06	1.55	1.55	1.45	1.45	247,945
2024-03-05	1.42	1.45	1.42	1.45	169,447
2024-03-04	1.55	1.55	1.45	1.45	618,738
2024-03-01	1.46	1.64	1.46	1.55	7,101,224
2024-02-29	1.60	1.60	1.45	1.50	3,775,356
2024-02-28	1.55	1.60	1.55	1.60	10,339,702
2024-02-27	1.55	1.55	1.55	1.55	83,619
2024-02-26	1.55	1.55	1.50	1.55	648,381
2024-02-23	1.50	1.55	1.50	1.55	1,151,643
2024-02-22	1.50	1.50	1.50	1.50	3,230
2024-02-21	1.55	1.55	1.55	1.55	42,234
2024-02-20	1.55	1.55	1.55	1.55	108,142
2024-02-19	1.55	1.55	1.55	1.55	32,384
2024-02-16	1.55	1.55	1.55	1.55	377,300
2024-02-15	1.55	1.55	1.55	1.55	395,798
2024-02-14	1.50	1.55	1.50	1.55	521,655
2024-02-13	1.50	1.50	1.45	1.45	142,920
2024-02-12	1.55	1.55	1.50	1.50	436,566
2024-02-09	1.55	1.55	1.55	1.55	232,308
2024-02-08	1.45	1.45	1.45	1.55	572,727
2024-02-07	1.45	1.45	1.45	1.45	186,889
2024-02-06	1.45	1.45	1.45	1.45	206,530
2024-02-05	1.45	1.45	1.45	1.45	199,500
2024-02-02	1.45	1.45	1.45	1.45	29,765
2024-02-01	1.50	1.50	1.45	1.45	294,099
2024-01-31	1.50	1.50	1.50	1.50	5,017
2024-01-30	1.50	1.50	1.50	1.50	113,770
2024-01-29	1.60	1.60	1.50	1.50	490,093
2024-01-26	1.60	1.60	1.60	1.60	82,794
2024-01-25	1.60	1.60	1.60	1.60	268,165
2024-01-24	1.60	1.60	1.60	1.60	653,586
2024-01-23	1.55	1.55	1.55	1.55	194,521
2024-01-22	1.65	1.65	1.60	1.60	259,211
2024-01-19	1.60	1.60	1.60	1.60	85,529
2024-01-18	1.60	1.60	1.60	1.60	94,991
2024-01-17	1.60	1.60	1.60	1.60	1,366,942
2024-01-16	1.65	1.65	1.65	1.65	310,566
2024-01-15	1.60	1.60	1.60	1.60	111,458
2024-01-12	1.80	1.80	1.50	1.60	2,422,626
2024-01-11	1.90	1.90	1.80	1.80	551,649
2024-01-10	1.95	1.95	1.90	1.90	72,710
2024-01-09	1.95	1.95	1.95	1.95	55,332
2024-01-08	2.00	2.00	1.95	1.95	193,298
2024-01-05	2.00	2.00	2.00	2.00	115,670
2024-01-04	2.00	2.00	2.00	2.00	98,914
2024-01-03	2.00	2.05	2.00	2.00	283,539
2024-01-02	1.90	2.05	1.95	2.00	112,500
2024-01-01	1.90	1.90	1.90	1.90	0
2023-12-29	1.80	1.90	1.80	1.90	743,816
2023-12-28	1.60	1.75	1.60	1.75	1,658,436
2023-12-27	1.60	1.60	1.60	1.60	779,065
2023-12-26	1.60	1.60	1.60	1.60	0
2023-12-25	1.60	1.60	1.60	1.60	0
2023-12-22	1.60	1.60	1.60	1.60	5,958
2023-12-21	1.60	1.60	1.60	1.60	327,648
2023-12-20	1.60	1.60	1.60	1.60	309,631
2023-12-19	1.63	1.63	1.60	1.60	772,984
2023-12-18	1.75	1.75	1.60	1.63	709,772
2023-12-15	1.80	1.89	1.75	1.75	709,132
2023-12-14	1.80	1.85	1.85	1.85	304,144
2023-12-13	1.80	1.80	1.80	1.80	59,986
2023-12-12	1.80	1.80	1.80	1.80	109,372
2023-12-11	1.80	1.80	1.80	1.80	23,821
2023-12-08	1.80	1.80	1.80	1.80	239,950
2023-12-07	1.85	1.85	1.80	1.80	1,000,679
2023-12-06	1.85	1.85	1.85	1.85	701,230
2023-12-05	2.00	2.00	1.95	1.95	509,169
2023-12-04	2.03	2.03	2.00	2.00	389,311
2023-12-01	2.03	2.03	2.03	2.03	313,824
2023-11-30	2.03	2.03	2.03	2.03	39,352
2023-11-29	2.03	2.03	2.03	2.03	597,548
2023-11-28	2.03	2.03	2.03	2.03	2,551,775
2023-11-27	2.03	2.03	2.03	2.03	192,734
2023-11-24	2.00	2.03	2.00	2.03	490,359
2023-11-23	2.00	2.00	2.00	2.00	649,175
2023-11-22	2.00	2.00	2.00	2.00	7,486,596
2023-11-21	2.15	2.15	1.95	2.00	2,442,630
2023-11-20	2.20	2.25	2.15	2.15	4,302,087
2023-11-17	2.20	2.20	2.20	2.20	123,751
2023-11-16	2.20	2.20	2.20	2.20	433,951
2023-11-15	2.15	2.20	2.15	2.20	663,171
2023-11-14	2.30	2.30	2.10	2.10	951,706
2023-11-13	2.55	2.55	2.30	2.30	845,151
2023-11-10	2.45	2.45	2.40	2.40	263,762
2023-11-09	2.45	2.45	2.45	2.45	30,589
2023-11-08	2.40	2.45	2.40	2.45	522,516
2023-11-07	2.55	2.50	2.40	2.40	907,748
2023-11-06	2.55	2.55	2.55	2.55	483,275
2023-11-03	2.55	2.55	2.55	2.55	421,844
2023-11-02	2.55	2.55	2.55	2.55	518,741
2023-11-01	2.55	2.55	2.55	2.55	44,699
2023-10-31	2.55	2.55	2.55	2.55	13,053
2023-10-30	2.55	2.55	2.55	2.55	411,727
2023-10-27	2.55	2.55	2.55	2.55	128,433
2023-10-26	2.55	2.55	2.55	2.55	130,886
2023-10-25	2.55	2.55	2.55	2.55	47,739
2023-10-24	2.60	2.40	2.40	2.40	887,852
2023-10-23	2.80	2.80	2.45	2.45	1,108,528
2023-10-20	2.90	2.90	2.55	2.55	736,136
2023-10-19	2.70	2.80	2.55	2.80	258,346
2023-10-18	2.55	2.70	2.55	2.70	459,428
2023-10-17	2.65	2.50	2.50	2.50	609,771
2023-10-16	2.75	2.75	2.65	2.65	566,447
2023-10-13	2.85	2.85	2.73	2.75	280,802
2023-10-12	2.85	2.85	2.85	2.85	608,244
2023-10-11	2.75	2.90	2.75	2.85	1,247,686
2023-10-10	2.80	2.70	2.70	2.70	544,006
2023-10-09	2.80	2.80	2.80	2.80	461,270
2023-10-06	2.80	2.80	2.80	2.80	476,703
2023-10-05	2.75	2.80	2.75	2.80	637,177
2023-10-04	2.85	2.85	2.75	2.75	499,154
2023-10-03	2.90	2.90	2.85	2.85	628,068
2023-10-02	2.95	2.95	2.90	2.90	390,787
2023-09-29	3.15	3.15	2.95	2.95	3,212,316
2023-09-28	3.00	3.55	3.15	3.15	21,355,909
2023-09-27	2.75	2.75	2.75	2.75	56,375
2023-09-26	2.75	2.75	2.75	2.75	1,492,783
2023-09-25	2.85	2.85	2.75	2.75	157,046
2023-09-22	2.95	2.95	2.85	2.85	713,903
2023-09-21	2.95	2.95	2.95	2.95	1,008,443
2023-09-20	3.20	3.00	2.95	2.95	4,030,354
2023-09-19	3.60	3.60	3.10	3.20	3,043,867
2023-09-18	3.68	3.68	3.60	3.60	526,408
2023-09-15	3.85	3.85	3.68	3.68	947,131
2023-09-14	3.85	3.85	3.85	3.85	51,084
2023-09-13	3.85	3.85	3.85	3.85	63,751
2023-09-12	3.85	3.85	3.85	3.85	187,954
2023-09-11	3.85	3.85	3.85	3.85	271,049
2023-09-08	3.80	3.85	3.80	3.85	327,899
2023-09-07	3.80	3.80	3.80	3.80	448,637
2023-09-06	3.85	4.00	3.80	3.80	283,880
2023-09-05	3.85	3.85	3.85	3.85	111,977
2023-09-04	4.00	4.00	3.85	3.85	437,189
2023-09-01	4.00	4.18	4.00	4.00	150,168
2023-08-31	4.00	4.00	4.00	4.00	35,493
2023-08-30	4.00	4.00	4.00	4.00	274,592
2023-08-29	3.95	4.00	3.95	4.00	1,442,268
2023-08-28	4.00	4.00	4.00	4.00	0
2023-08-25	3.95	4.10	4.00	4.00	185,285
2023-08-24	3.95	3.95	3.95	3.95	237,833
2023-08-23	4.00	4.15	3.95	3.95	1,061,259
2023-08-22	3.95	3.95	3.90	3.90	248,302
2023-08-21	3.90	3.95	3.95	3.95	290,342
2023-08-18	3.95	3.95	3.90	3.90	24,432
2023-08-17	3.95	4.00	3.95	3.95	120,078
2023-08-16	3.95	3.95	3.95	3.95	182,881
2023-08-15	4.10	4.10	3.95	3.95	329,359
2023-08-14	4.10	4.10	3.95	3.95	348,030
2023-08-11	4.10	4.10	4.10	4.10	634,655
2023-08-10	4.20	4.00	4.00	4.00	3,037,646
2023-08-09	3.90	4.00	3.90	4.00	3,962,487
2023-08-08	3.40	4.25	3.40	3.95	5,535,283
2023-08-07	3.45	3.45	3.40	3.40	1,624,047
2023-08-04	3.50	3.50	3.45	3.45	370,253
2023-08-03	3.65	3.75	3.50	3.50	723,413
2023-08-02	3.90	3.95	3.65	3.65	969,469
2023-08-01	3.90	3.90	3.90	3.90	179,985
2023-07-31	3.90	3.90	3.90	3.90	382,924
2023-07-28	4.00	4.00	3.90	3.90	971,195
2023-07-27	4.10	4.10	4.05	4.05	134,062
2023-07-26	4.10	4.10	4.10	4.10	279,117
2023-07-25	4.20	4.00	4.00	4.00	1,600,615
2023-07-24	3.90	3.80	3.80	3.80	394,772
2023-07-21	3.90	3.90	3.90	3.90	164,888
2023-07-20	4.00	4.00	3.90	3.90	596,036
2023-07-19	4.00	4.00	4.00	4.00	439,698
2023-07-18	3.90	4.00	3.90	4.00	917,983
2023-07-17	3.90	3.90	3.90	3.90	150,361
2023-07-14	3.90	3.90	3.90	3.90	384,029
2023-07-13	3.90	3.90	3.90	3.90	534,852
2023-07-12	3.90	3.90	3.90	3.90	219,269
2023-07-11	3.90	3.90	3.90	3.90	503,472
2023-07-10	3.90	3.90	3.90	3.90	37,660
2023-07-07	3.90	3.90	3.90	3.90	49,321
2023-07-06	3.90	3.90	3.90	3.90	274,795
2023-07-05	3.90	3.90	3.90	3.90	303,224
2023-07-04	3.85	3.90	3.85	3.90	264,093
2023-07-03	4.00	4.00	3.85	3.85	556,718
2023-06-30	4.00	4.00	4.00	4.00	258,486
2023-06-29	3.95	4.00	3.90	4.00	760,891
2023-06-28	4.40	4.08	3.80	4.08	3,775,919
2023-06-27	4.70	4.75	4.70	4.75	434,795
2023-06-26	4.75	4.85	4.70	4.75	928,810
2023-06-23	4.85	4.85	4.85	4.85	127,432
2023-06-22	4.95	4.95	4.85	4.85	47,803
2023-06-21	4.95	4.95	4.95	4.95	109,481
2023-06-20	5.00	5.00	4.90	4.95	378,467
2023-06-19	5.00	5.05	5.00	5.00	233,939
2023-06-16	5.05	5.05	5.00	5.00	123,222
2023-06-15	5.05	5.20	5.05	5.20	353,766
2023-06-14	5.05	5.05	5.05	5.05	326,368
2023-06-13	4.90	5.05	4.90	5.05	183,903
2023-06-12	4.85	4.95	4.85	4.90	583,895
2023-06-09	4.95	5.00	4.95	4.95	220,549
2023-06-08	4.95	4.95	4.90	4.95	58,629
2023-06-07	4.90	4.95	4.90	4.95	410,811
2023-06-06	5.00	5.00	4.90	4.90	234,549
2023-06-05	5.00	5.00	5.00	5.00	233,465
2023-06-02	5.10	5.10	4.95	5.00	358,417
2023-06-01	5.10	5.10	5.10	5.10	1,538,337
2023-05-31	4.95	5.10	4.95	5.10	262,773
2023-05-30	5.10	5.10	4.95	4.95	350,341
2023-05-29	5.10	5.10	5.10	5.10	0
2023-05-26	5.10	5.10	5.10	5.10	296,908
2023-05-25	5.10	5.10	5.10	5.10	800,236
2023-05-24	5.10	5.10	5.10	5.10	198,794
2023-05-23	5.35	5.25	5.15	5.15	1,735,486
2023-05-22	5.40	5.40	5.20	5.20	386,216
2023-05-19	5.40	5.40	5.40	5.40	381,334
2023-05-18	5.55	5.55	5.40	5.40	587,557
2023-05-17	5.55	5.55	5.55	5.55	131,872
2023-05-16	5.60	5.60	5.55	5.55	257,070
2023-05-15	5.60	5.60	5.60	5.60	695,753
2023-05-12	5.60	5.60	5.60	5.60	383,891
2023-05-11	5.70	5.70	5.60	5.60	302,356
2023-05-10	5.75	5.75	5.65	5.70	353,283
2023-05-09	5.80	5.80	5.80	5.80	1,348,977
2023-05-08	5.65	5.65	5.65	5.65	0
2023-05-05	5.65	5.65	5.65	5.65	731,935
2023-05-04	5.65	5.65	5.65	5.65	201,108
2023-05-03	5.85	5.85	5.65	5.65	137,114
2023-05-02	5.85	5.85	5.85	5.85	492,701
2023-05-01	5.85	5.85	5.85	5.85	0
2023-04-28	5.85	5.85	5.85	5.85	300,190
2023-04-27	5.70	5.85	5.70	5.85	1,261,029
2023-04-26	6.45	6.45	5.70	5.70	2,539,002
2023-04-25	6.05	6.40	6.05	6.15	2,930,858
2023-04-24	6.05	6.05	6.05	6.05	662,187
2023-04-21	6.05	6.05	6.05	6.05	532,238
2023-04-20	5.90	6.00	5.98	6.00	956,143
2023-04-19	6.15	6.20	5.85	5.85	2,103,060
2023-04-18	6.80	6.85	6.10	6.15	1,894,218
2023-04-17	5.90	7.40	6.70	6.70	9,668,663
2023-04-14	5.00	6.45	5.00	5.90	11,101,539
2023-04-13	4.85	4.90	4.80	4.85	24,850,956
2023-04-12	4.75	4.75	4.75	4.75	420,212
2023-04-11	4.90	4.90	4.75	4.75	738,633
2023-04-10	4.90	4.90	4.90	4.90	0
2023-04-07	4.90	4.90	4.90	4.90	0
2023-04-06	4.90	4.90	4.90	4.90	371,179
2023-04-05	4.85	4.90	4.75	4.90	642,020
2023-04-04	4.85	4.85	4.85	4.85	162,389
2023-04-03	4.85	4.85	4.85	4.85	706,722
2023-03-31	4.75	4.85	4.75	4.85	585,529
2023-03-30	4.85	4.85	4.75	4.75	590,676
2023-03-29	4.90	4.90	4.85	4.85	636,339
2023-03-28	5.10	5.10	4.90	4.90	1,177,510
2023-03-27	5.40	5.40	5.10	5.10	2,018,030
2023-03-24	5.30	5.30	5.30	5.30	175,552
2023-03-23	5.40	5.40	5.30	5.30	243,875
2023-03-22	5.50	5.50	5.40	5.40	651,940
2023-03-21	5.75	5.80	5.55	5.55	769,934
2023-03-20	5.70	5.75	5.70	5.75	582,657
2023-03-17	5.70	5.75	5.70	5.70	306,824
2023-03-16	5.50	5.70	5.50	5.70	906,546
2023-03-15	5.75	5.75	5.50	5.50	869,805
2023-03-14	5.70	5.75	5.70	5.75	71,022
2023-03-13	5.70	5.70	5.65	5.70	142,616
2023-03-10	5.90	5.50	5.50	5.50	1,260,107
2023-03-09	5.85	5.76	5.76	5.90	590,040
2023-03-08	5.60	5.85	5.60	5.85	691,524
2023-03-07	5.60	5.60	5.60	5.60	517,490
2023-03-06	5.80	5.80	5.60	5.60	404,045
2023-03-03	5.80	5.80	5.70	5.80	390,971
2023-03-02	5.85	5.95	5.80	5.80	342,163
2023-03-01	5.85	5.95	5.85	5.85	1,001,066
2023-02-28	5.80	5.80	5.75	5.75	1,257,584
2023-02-27	5.80	5.80	5.80	5.80	422,734
2023-02-24	5.85	5.85	5.80	5.80	375,587
2023-02-23	6.05	6.05	5.85	5.90	625,196
2023-02-22	6.05	6.05	6.00	6.05	557,539
2023-02-21	5.95	6.05	5.95	6.05	124,103
2023-02-20	6.05	6.05	5.95	5.95	481,789
2023-02-17	6.00	6.00	6.00	6.00	1,247,023
2023-02-16	5.75	6.10	5.75	6.00	2,090,026
2023-02-15	5.65	5.75	5.55	5.75	2,847,376
2023-02-14	6.00	5.60	5.60	5.60	7,259,301
2023-02-13	6.25	6.00	6.00	6.00	5,111,986
2023-02-10	6.35	6.25	6.10	6.25	4,008,614
2023-02-09	6.35	6.24	6.24	6.24	393,465
2023-02-08	6.60	6.58	6.15	6.35	4,277,195
2023-02-07	6.75	6.80	6.65	6.65	1,840,326
2023-02-06	7.35	6.80	6.60	6.75	6,529,233
2023-02-03	7.25	7.25	7.25	7.25	96,936
2023-02-02	7.25	7.25	7.25	7.25	716,141
2023-02-01	7.15	7.25	7.20	7.25	1,253,106
2023-01-31	7.00	7.15	7.00	7.15	429,153
2023-01-30	7.00	7.35	7.00	7.05	1,024,136
2023-01-27	6.90	7.10	6.90	7.00	1,207,703
2023-01-26	6.35	6.90	6.60	6.90	3,750,336
2023-01-25	7.85	7.85	6.55	6.65	9,028,214
2023-01-24	7.90	7.90	7.80	7.85	429,327
2023-01-23	7.80	7.80	7.80	7.80	538,422
2023-01-20	7.80	7.80	7.80	7.80	609,306
2023-01-19	7.80	7.80	7.80	7.80	146,352
2023-01-18	8.00	8.00	7.70	7.80	1,039,323
2023-01-17	8.00	8.00	7.90	8.00	423,315
2023-01-16	8.50	8.50	7.85	8.00	873,846
2023-01-13	7.90	8.15	8.00	8.15	908,722
2023-01-12	8.25	8.25	7.70	7.90	857,871
2023-01-11	8.20	8.25	8.20	8.25	251,494
2023-01-10	8.20	8.10	8.10	8.10	189,755
2023-01-09	8.15	8.20	8.10	8.20	416,337
2023-01-06	8.35	8.35	8.15	8.15	543,547
2023-01-05	8.25	8.40	8.25	8.35	356,138
2023-01-04	8.54	8.70	8.25	8.25	747,772
2023-01-03	8.44	8.75	8.25	8.75	345,284
2023-01-02	8.25	8.25	8.25	8.25	0
2022-12-30	8.25	8.25	8.25	8.25	225,407
2022-12-29	8.25	8.55	8.25	8.25	608,631
2022-12-28	8.25	8.26	8.25	8.25	354,168
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	8.25	8.25	8.25	8.25	328,343
2022-12-22	8.55	8.55	8.25	8.25	709,740
2022-12-21	8.30	8.60	8.30	8.55	540,116
2022-12-20	8.45	8.65	8.30	8.30	965,351
2022-12-19	8.44	8.45	8.25	8.45	739,682
2022-12-16	8.40	8.40	8.25	8.25	628,386
2022-12-15	8.60	8.60	8.40	8.40	400,325
2022-12-14	9.15	9.15	8.60	8.60	1,237,303
2022-12-13	8.34	9.25	8.34	9.15	3,632,252
2022-12-12	7.35	8.65	7.35	8.55	4,431,775
2022-12-09	7.05	7.05	7.05	7.05	151,955
2022-12-08	7.30	7.30	7.05	7.05	327,446
2022-12-07	7.30	7.30	7.30	7.30	77,535
2022-12-06	7.50	7.45	7.30	7.30	174,344
2022-12-05	7.50	7.50	7.50	7.50	104,727
2022-12-02	7.60	7.60	7.40	7.50	190,057
2022-12-01	7.65	7.65	7.60	7.60	390,012
2022-11-30	7.65	7.65	7.65	7.65	66,175
2022-11-29	7.65	7.65	7.65	7.65	88,398
2022-11-28	7.60	7.65	7.35	7.65	357,480
2022-11-25	7.65	7.65	7.60	7.60	245,318
2022-11-24	7.70	7.70	7.65	7.65	347,257
2022-11-23	7.75	7.75	7.60	7.70	295,996
2022-11-22	7.85	7.90	7.75	7.75	648,376
2022-11-21	8.40	8.40	7.85	7.85	872,530
2022-11-18	8.15	8.20	8.10	8.10	512,097
2022-11-17	8.15	8.15	8.15	8.15	80,342
2022-11-16	8.65	8.65	8.00	8.15	1,296,070
2022-11-15	8.65	8.65	8.65	8.65	209,578
2022-11-14	9.05	9.05	8.65	8.65	286,331
2022-11-11	9.15	9.15	8.80	9.00	816,876
2022-11-10	9.15	9.15	9.05	9.15	1,006,472
2022-11-09	8.85	9.20	8.85	9.15	3,165,856
2022-11-08	8.65	8.95	8.65	8.85	1,177,241
2022-11-07	8.35	8.65	8.35	8.65	563,514
2022-11-04	8.25	8.35	8.25	8.35	346,245
2022-11-03	8.40	8.40	8.25	8.25	565,630
2022-11-02	7.80	8.85	7.80	8.40	2,854,780
2022-11-01	7.40	7.85	7.40	7.80	1,018,495
2022-10-31	7.60	7.40	7.30	7.30	448,684
2022-10-28	7.75	7.75	7.60	7.60	253,127
2022-10-27	7.70	7.75	7.65	7.75	1,177,620
2022-10-26	7.70	7.70	7.70	7.70	799,154
2022-10-25	7.55	8.20	7.55	7.70	1,445,087
2022-10-24	7.30	7.60	7.25	7.55	1,650,552
2022-10-21	7.30	7.30	7.30	7.30	168,638
2022-10-20	7.60	7.60	7.30	7.30	385,666
2022-10-19	7.75	7.80	7.80	7.80	169,865
2022-10-18	8.90	8.90	7.75	7.75	1,085,680
2022-10-17	8.65	8.65	8.65	8.65	13,848
2022-10-14	8.75	8.75	8.65	8.65	286,017
2022-10-13	8.75	8.75	8.75	8.75	68,970
2022-10-12	8.80	8.50	8.50	8.75	376,930
2022-10-11	8.65	8.80	8.65	8.80	542,845
2022-10-10	8.70	8.85	8.50	8.50	418,787
2022-10-07	9.10	9.10	8.72	8.94	160,287
2022-10-06	9.10	9.25	8.95	8.95	432,344
2022-10-05	8.75	9.10	8.75	9.10	506,808
2022-10-04	8.75	8.75	8.50	8.75	431,723
2022-10-03	8.80	8.80	8.75	8.75	123,408
2022-09-30	8.80	8.80	8.80	8.80	333,182
2022-09-29	8.90	8.90	8.55	8.80	772,160
2022-09-28	9.60	9.60	8.90	8.90	857,429
2022-09-27	9.70	9.70	9.60	9.60	54,186
2022-09-26	9.70	9.70	9.70	9.70	491,408
2022-09-23	9.70	9.70	9.50	9.70	591,230
2022-09-22	10.25	10.25	9.70	9.70	398,499
2022-09-21	10.50	10.50	10.25	10.25	462,751
2022-09-20	9.90	10.80	10.20	10.70	1,773,627
2022-09-19	9.90	9.90	9.90	9.90	0
2022-09-16	9.55	9.90	9.90	9.90	759,486
2022-09-15	9.35	9.40	9.40	9.40	754,824
2022-09-14	9.25	9.35	9.20	9.35	310,058
2022-09-13	8.55	9.85	8.55	9.35	2,001,578
2022-09-12	8.25	8.55	8.25	8.55	761,000
2022-09-09	8.25	8.30	8.30	8.25	794,831
2022-09-08	8.35	8.35	8.25	8.25	270,100
2022-09-07	8.35	8.35	8.35	8.35	163,632
2022-09-06	8.45	8.45	8.35	8.35	190,101
2022-09-05	8.55	8.45	8.20	8.45	450,981
2022-09-02	8.40	8.40	8.35	8.35	95,227
2022-09-01	8.55	8.55	8.40	8.40	376,628
2022-08-31	8.55	8.34	8.34	8.55	118,357
2022-08-30	8.75	8.30	8.30	8.55	429,443
2022-08-29	8.45	8.45	8.45	8.45	0
2022-08-26	8.50	8.50	8.45	8.45	324,238
2022-08-25	8.85	8.80	8.50	8.50	928,346
2022-08-24	8.36	8.85	8.36	8.85	1,368,699
2022-08-23	9.20	9.20	8.58	8.58	1,098,812
2022-08-22	8.65	9.10	8.65	8.95	1,150,756
2022-08-19	8.60	8.80	8.60	8.65	870,724
2022-08-18	8.65	8.65	8.60	8.60	412,431
2022-08-17	8.85	9.15	8.65	8.65	1,920,040
2022-08-16	7.50	8.85	7.50	8.85	3,397,570
2022-08-15	7.28	7.60	7.28	7.50	659,127
2022-08-12	7.45	7.45	7.40	7.40	123,234
2022-08-11	7.58	7.60	7.45	7.45	498,985
2022-08-10	7.85	7.60	7.60	7.60	721,710
2022-08-09	7.85	7.85	7.80	7.85	454,039
2022-08-08	7.90	7.90	7.85	7.85	318,367
2022-08-05	7.80	7.80	7.80	7.80	293,101
2022-08-04	7.80	7.80	7.80	7.80	134,652
2022-08-03	7.75	7.80	7.75	7.80	265,179
2022-08-02	7.75	7.75	7.70	7.75	311,108
2022-08-01	7.85	7.85	7.70	7.75	324,371
2022-07-29	8.20	8.20	7.80	7.85	711,420
2022-07-28	8.10	8.20	8.10	8.20	287,837
2022-07-27	8.05	8.15	7.82	8.10	454,244
2022-07-26	8.20	8.25	8.05	8.05	449,510
2022-07-25	7.55	8.30	8.20	8.20	1,085,653
2022-07-22	7.55	7.55	7.55	7.55	414,026
2022-07-21	7.60	7.50	7.50	7.50	873,340
2022-07-20	7.45	7.60	7.45	7.60	789,920
2022-07-19	7.30	7.65	7.30	7.45	2,285,460
2022-07-18	7.00	7.30	6.95	7.30	957,334
2022-07-15	6.90	6.90	6.90	6.90	45,244
2022-07-14	6.90	6.90	6.90	6.90	39,035
2022-07-13	6.90	6.90	6.90	6.90	46,280
2022-07-12	7.00	7.00	6.90	6.90	136,263
2022-07-11	7.00	7.00	7.00	7.00	813,068
2022-07-08	7.15	7.30	7.20	7.20	711,594
2022-07-07	7.15	7.15	7.15	7.15	587,147
2022-07-06	7.20	7.20	7.15	7.15	122,927
2022-07-05	7.10	7.65	7.15	7.20	3,815,311
2022-07-04	6.55	7.15	6.30	7.10	2,367,481
2022-07-01	6.90	7.05	6.32	6.60	3,029,834
2022-06-30	8.70	7.00	7.00	7.00	2,783,070
2022-06-29	8.40	8.65	8.35	8.35	492,006
2022-06-28	8.65	8.75	8.40	8.40	2,902,330
2022-06-27	8.28	8.90	8.28	8.65	941,594
2022-06-24	8.45	8.50	8.35	8.50	240,095
2022-06-23	8.55	8.44	8.44	8.44	609,590
2022-06-22	8.80	8.80	8.55	8.55	610,418
2022-06-21	8.72	9.10	8.70	8.80	477,807
2022-06-20	9.20	9.20	8.85	8.85	448,147
2022-06-17	8.90	9.20	8.90	9.20	273,430
2022-06-16	9.15	9.15	8.90	8.90	353,623
2022-06-15	9.55	9.15	9.00	9.00	516,562
2022-06-14	9.60	9.55	9.25	9.55	647,463
2022-06-13	9.80	9.80	9.60	9.60	656,889
2022-06-10	9.95	9.70	9.70	9.70	441,308
2022-06-09	9.95	10.15	9.95	9.95	430,264
2022-06-08	9.80	10.35	9.80	9.95	1,477,954
2022-06-07	10.00	10.15	9.60	9.80	1,456,731
2022-06-06	9.85	9.95	9.85	9.95	162,725
2022-06-03	9.85	9.85	9.85	9.85	0
2022-06-02	9.85	9.85	9.85	9.85	0
2022-06-01	9.80	9.80	9.80	9.85	525,378
2022-05-31	9.80	9.62	9.62	9.62	639,462
2022-05-30	9.95	9.80	9.80	9.80	775,463
2022-05-27	10.15	10.25	9.95	9.95	747,508
2022-05-26	9.95	10.30	9.95	10.15	2,016,940
2022-05-25	10.35	10.40	9.85	10.00	2,041,814
2022-05-24	10.65	10.65	10.35	10.35	664,841
2022-05-23	10.70	10.70	10.65	10.65	360,306
2022-05-20	10.55	10.70	10.55	10.70	576,527
2022-05-19	10.90	10.90	10.55	10.55	795,676
2022-05-18	10.90	10.90	10.80	10.90	628,693
2022-05-17	10.90	10.90	10.70	10.90	352,349
2022-05-16	10.95	10.80	10.80	10.80	240,071
2022-05-13	10.80	11.25	10.90	10.95	2,558,443
2022-05-12	11.75	11.25	10.75	10.75	1,662,106
2022-05-11	11.85	11.90	11.60	11.75	1,681,437
2022-05-10	12.05	11.90	11.50	11.50	684,817
2022-05-09	12.85	12.30	11.90	11.90	3,020,237
2022-05-06	13.35	13.35	12.50	12.90	1,344,284
2022-05-05	13.10	13.35	12.90	13.00	1,542,444
2022-05-04	13.50	13.50	12.90	13.00	1,741,734
2022-05-03	13.30	13.70	13.50	13.50	1,829,555
2022-05-02	13.30	13.30	13.30	13.30	0
2022-04-29	13.55	13.55	13.30	13.30	1,773,194
2022-04-28	13.85	13.60	13.55	13.55	1,680,769
2022-04-27	14.00	13.90	13.80	13.80	2,359,438
2022-04-26	13.90	14.15	13.80	13.80	3,688,720
2022-04-25	14.10	14.20	13.80	13.80	2,515,170
2022-04-22	14.15	14.15	13.65	13.80	3,318,043
2022-04-21	14.45	14.45	14.15	14.15	1,091,553
2022-04-20	14.90	15.10	14.50	14.50	1,758,437
2022-04-19	14.50	14.70	14.10	14.70	2,723,745
2022-04-18	14.20	14.20	14.20	14.20	0
2022-04-15	14.20	14.20	14.20	14.20	0
2022-04-14	13.95	14.20	13.85	14.20	2,953,796
2022-04-13	13.85	14.15	13.95	13.95	7,575,566
2022-04-12	14.00	14.25	13.75	13.80	2,269,795
2022-04-11	14.25	14.25	13.70	13.70	4,305,600
2022-04-08	15.03	14.88	14.75	14.88	539,669
2022-04-07	14.93	15.03	14.75	15.03	1,029,174
2022-04-06	15.40	15.25	14.65	14.93	1,158,384
2022-04-05	15.65	15.60	15.60	15.60	409,181
2022-04-04	15.10	15.75	15.40	15.65	1,519,784
2022-04-01	14.85	14.80	14.80	14.80	1,207,232
2022-03-31	14.38	14.85	14.38	14.85	561,780
2022-03-30	15.25	15.25	14.25	14.75	1,199,646
2022-03-29	17.15	15.90	14.75	15.25	6,096,889
2022-03-28	16.50	16.72	16.40	16.72	967,936
2022-03-25	16.90	16.90	16.65	16.65	1,600,683
2022-03-24	16.85	17.30	17.30	17.30	1,288,766
2022-03-23	16.85	17.20	16.75	17.20	1,165,899
2022-03-22	15.50	16.85	15.50	16.85	887,942
2022-03-21	15.50	15.50	15.00	15.50	394,014
2022-03-18	15.50	15.50	15.50	15.50	328,168
2022-03-17	15.25	15.50	15.50	15.50	737,910
2022-03-16	15.70	15.75	15.25	15.25	738,673
2022-03-15	15.85	15.85	15.25	15.35	637,415
2022-03-14	16.35	16.35	15.85	15.85	213,239
2022-03-11	16.35	16.35	16.35	16.35	522,920
2022-03-10	15.75	16.75	15.75	16.35	688,260
2022-03-09	14.00	15.75	14.00	15.75	1,348,404
2022-03-08	15.75	14.85	14.32	14.32	725,841
2022-03-07	16.40	16.40	15.25	15.75	3,830,004
2022-03-04	16.75	16.75	16.40	16.40	1,448,557
2022-03-03	17.34	17.34	16.75	16.75	807,302
2022-03-02	16.90	17.25	16.50	16.90	1,479,144
2022-03-01	15.20	17.00	15.20	16.98	4,492,406
2022-02-28	15.10	15.76	15.60	15.60	473,671
2022-02-25	14.75	15.35	14.85	15.35	892,729
2022-02-24	14.75	14.75	14.55	14.75	1,242,056
2022-02-23	15.25	15.25	15.05	15.05	155,450
2022-02-22	14.75	14.80	14.00	14.80	4,300,033
2022-02-21	15.00	15.00	14.75	14.75	490,246
2022-02-18	14.90	15.40	14.50	15.00	1,471,282
2022-02-17	15.00	15.00	14.65	14.90	2,526,851
2022-02-16	15.25	15.10	14.60	14.65	1,354,833
2022-02-15	14.85	15.25	14.75	15.25	1,951,523
2022-02-14	15.00	14.80	14.80	14.80	1,642,356
2022-02-11	14.95	15.25	14.85	15.00	942,473
2022-02-10	15.25	15.35	14.85	14.95	1,121,538
2022-02-09	14.40	15.45	14.25	15.15	3,284,299
2022-02-08	14.85	14.85	14.40	14.85	894,024
2022-02-07	14.75	14.85	14.40	14.85	1,071,698
2022-02-04	14.25	14.85	14.15	14.75	1,147,286
2022-02-03	14.25	14.75	13.85	14.25	1,745,793
2022-02-02	14.50	14.25	13.95	14.25	1,319,064
2022-02-01	14.90	14.74	14.25	14.50	918,774
2022-01-31	15.50	15.38	13.75	14.90	4,389,174
2022-01-28	14.46	15.50	14.10	14.95	6,881,330
2022-01-27	13.50	14.10	13.75	14.10	1,841,106
2022-01-26	13.00	13.90	12.75	13.75	3,592,393
2022-01-25	11.75	12.00	12.00	12.00	2,277,272
2022-01-24	13.85	14.15	11.75	11.75	6,035,184
2022-01-21	14.65	14.70	13.40	13.60	2,440,285
2022-01-20	13.40	14.70	13.50	14.70	5,984,958
2022-01-19	12.90	13.55	13.25	13.25	5,370,768
2022-01-18	11.46	13.25	11.40	12.90	3,659,265
2022-01-17	11.65	11.75	11.36	11.36	2,192,058
2022-01-14	13.15	13.06	11.70	11.70	3,154,396
2022-01-13	11.75	13.06	11.80	13.06	10,951,080
2022-01-12	9.95	12.10	9.95	11.70	7,101,879
2022-01-11	10.10	10.35	9.80	9.85	2,703,830
2022-01-10	9.00	10.50	9.70	10.00	5,549,422
2022-01-07	8.53	8.88	8.60	8.88	864,345
2022-01-06	8.88	8.88	8.53	8.53	588,670
2022-01-05	8.63	9.00	8.63	8.88	1,403,269
2022-01-04	8.63	8.63	8.63	8.63	535,479
2022-01-03	8.63	8.63	8.63	8.63	0
2021-12-31	8.50	8.88	8.50	8.63	412,501
2021-12-30	8.80	8.80	8.50	8.50	628,559
2021-12-29	9.03	9.00	8.79	8.80	1,102,375
2021-12-28	9.03	9.03	9.03	9.03	0
2021-12-27	9.03	9.03	9.03	9.03	0
2021-12-24	9.00	9.03	9.00	9.03	404,733
2021-12-23	8.88	9.00	8.88	9.00	701,679
2021-12-22	8.50	8.88	8.50	8.88	1,167,460
2021-12-21	8.25	8.35	8.25	8.35	229,538
2021-12-20	8.25	8.25	8.25	8.25	487,364
2021-12-17	7.75	8.25	7.75	8.25	1,372,466
2021-12-16	7.65	7.80	7.80	7.75	709,100
2021-12-15	7.15	7.69	7.69	7.69	691,421
2021-12-14	7.10	7.15	7.00	7.15	771,794
2021-12-13	7.48	7.48	6.98	6.98	373,267
2021-12-10	7.48	7.48	7.48	7.48	339,810
2021-12-09	7.48	7.29	7.29	7.48	66,676
2021-12-08	7.53	7.53	7.48	7.48	176,510
2021-12-07	7.65	7.63	7.31	7.53	312,246
2021-12-06	7.53	7.53	7.53	7.53	192,307
2021-12-03	7.63	7.63	7.53	7.53	301,649
2021-12-02	7.63	7.63	7.63	7.63	167,637
2021-12-01	7.50	7.69	7.69	7.63	208,928
2021-11-30	7.50	7.50	7.50	7.50	6,273
2021-11-29	7.35	7.50	7.50	7.50	399,896
2021-11-26	8.00	8.25	7.35	7.35	1,630,855
2021-11-25	8.38	8.25	8.25	8.00	240,723
2021-11-24	8.50	8.50	8.38	8.38	391,539
2021-11-23	8.50	8.50	8.25	8.50	37,762
2021-11-22	8.50	8.50	8.50	8.50	273,703
2021-11-19	8.50	8.50	8.38	8.38	447,862
2021-11-18	8.70	8.70	8.50	8.50	341,798
2021-11-17	8.75	8.75	8.50	8.70	1,312,901
2021-11-16	8.50	8.88	8.50	8.75	1,756,963
2021-11-15	8.25	8.75	8.25	8.50	3,542,046
2021-11-12	7.85	7.85	7.85	7.85	936,545
2021-11-11	7.85	8.00	8.00	7.85	326,129
2021-11-10	7.85	7.85	7.85	7.85	153,289
2021-11-09	7.75	7.85	7.75	7.85	1,874,516
2021-11-08	7.75	7.75	7.63	7.75	613,016
2021-11-05	7.40	7.65	7.40	7.63	474,499
2021-11-04	7.40	7.50	7.50	7.40	134,245
2021-11-03	7.40	7.40	7.40	7.40	108,576
2021-11-02	7.75	7.75	7.40	7.40	854,782
2021-11-01	7.35	7.50	7.50	7.50	370,690
2021-10-29	7.25	7.35	7.25	7.35	270,726
2021-10-28	7.25	7.25	7.25	7.25	67,692
2021-10-27	7.25	7.25	7.13	7.25	521,456
2021-10-26	7.25	7.25	7.20	7.25	619,817
2021-10-25	7.53	7.40	7.25	7.25	601,319
2021-10-22	7.63	7.63	7.53	7.53	102,503
2021-10-21	7.63	7.63	7.63	7.63	677,647
2021-10-20	7.63	7.63	7.63	7.63	101,006
2021-10-19	7.63	7.63	7.63	7.63	211,263
2021-10-18	7.63	7.63	7.25	7.63	190,052
2021-10-15	7.63	7.63	7.63	7.63	126,865
2021-10-14	7.63	7.63	7.63	7.63	766,425
2021-10-13	7.63	7.90	7.69	7.80	476,525
2021-10-12	7.25	7.50	7.25	7.50	409,104
2021-10-11	7.25	7.25	7.25	7.25	938,225
2021-10-08	7.25	7.40	7.40	7.25	223,063
2021-10-07	7.25	7.44	7.44	7.44	98,027
2021-10-06	7.25	7.25	7.00	7.25	166,214
2021-10-05	7.20	7.25	7.13	7.25	231,208
2021-10-04	7.48	7.48	7.13	7.13	2,021,319
2021-10-01	7.43	7.40	7.40	7.40	740,224
2021-09-30	7.50	7.50	7.50	7.43	426,793
2021-09-29	7.88	7.60	7.60	7.60	557,255
2021-09-28	7.88	7.90	7.90	7.90	1,372,974
2021-09-27	8.50	8.00	8.00	7.88	1,844,839
2021-09-24	8.00	8.00	8.00	8.00	1,339,742
2021-09-23	8.25	8.20	8.00	8.00	1,917,286
2021-09-22	7.88	8.00	8.00	8.00	1,179,655
2021-09-21	7.53	7.88	7.53	7.88	1,272,307
2021-09-20	7.50	7.53	7.35	7.53	1,227,420
2021-09-17	7.55	7.55	7.20	7.50	1,678,194
2021-09-16	7.95	7.95	7.55	7.55	2,158,399
2021-09-15	7.85	8.20	8.20	7.95	1,853,194
2021-09-14	7.75	8.00	7.50	7.85	2,950,532
2021-09-13	7.50	7.50	7.50	7.50	1,363,181
2021-09-10	7.63	7.63	7.25	7.50	550,767
2021-09-09	7.85	7.85	7.63	7.63	449,162
2021-09-08	7.85	7.85	7.85	7.85	420,578
2021-09-07	7.85	7.85	7.85	7.85	108,192
2021-09-06	8.13	8.13	7.75	7.85	776,590
2021-09-03	8.13	8.25	7.75	8.13	1,546,613
2021-09-02	8.53	8.53	8.13	8.13	1,012,078
2021-09-01	8.75	8.75	8.53	8.53	861,514
2021-08-31	8.88	8.88	8.75	8.75	748,309
2021-08-30	8.88	8.88	8.88	8.88	0
2021-08-27	8.88	9.15	9.15	8.88	334,082
2021-08-26	9.00	9.10	8.75	9.10	757,604
2021-08-25	9.25	9.25	8.75	8.75	1,367,110
2021-08-24	9.25	9.25	9.05	9.05	941,250
2021-08-23	9.65	9.65	9.25	9.25	320,340
2021-08-20	9.50	10.10	9.65	9.65	2,543,820
2021-08-19	9.63	9.85	9.50	9.50	1,937,003
2021-08-18	10.25	9.75	9.45	9.45	3,845,128
2021-08-17	8.00	10.00	7.95	10.00	14,075,472
2021-08-16	7.25	7.85	7.25	7.85	1,792,294
2021-08-13	7.75	7.30	7.30	7.30	1,200,281
2021-08-12	7.60	7.75	7.38	7.50	1,933,139
2021-08-11	8.25	7.80	7.65	7.65	1,486,891
2021-08-10	8.25	8.50	8.25	8.25	1,015,024
2021-08-09	7.65	8.63	8.13	8.25	4,883,903
2021-08-06	7.75	7.95	7.95	7.63	803,137
2021-08-05	7.63	7.75	7.63	7.75	2,750,851
2021-08-04	7.75	8.20	7.63	7.80	5,446,251
2021-08-03	6.60	7.80	7.00	7.50	7,996,933
2021-08-02	6.50	6.75	6.50	6.60	3,601,761
2021-07-30	6.40	6.58	6.40	6.58	1,810,974
2021-07-29	6.30	6.60	6.40	6.60	2,186,779
2021-07-28	6.30	6.50	6.10	6.10	1,686,129
2021-07-27	6.40	6.50	6.15	6.50	6,543,979
2021-07-26	7.00	7.25	6.30	6.30	2,768,213
2021-07-23	8.50	8.50	7.25	7.25	8,038,906
2021-07-22	7.50	8.38	7.75	8.38	11,868,668
2021-07-21	6.44	7.75	6.44	7.50	16,862,657
2021-07-20	5.75	6.63	5.75	6.25	10,227,791
2021-07-19	6.25	6.25	5.25	5.75	11,435,554

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660