Bh Macro Usd Share History

Bh Macro Usd Share Price history. The following table shows end-of-day data BHMU historical share prices for Bh Macro Usd, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	4.33	4.33	4.33	4.33	0
2026-04-29	4.36	4.36	4.36	4.33	3,489
2026-04-28	4.36	4.38	4.36	4.34	24,667
2026-04-27	4.40	4.40	4.40	4.37	1,001
2026-04-24	4.36	4.36	4.36	4.38	15,837
2026-04-23	4.36	4.36	4.36	4.36	1,000
2026-04-22	4.36	4.37	4.36	4.37	0
2026-04-21	4.28	4.38	4.28	4.36	8,000
2026-04-20	4.22	4.22	4.22	4.24	306
2026-04-17	4.26	4.26	4.26	4.26	148
2026-04-16	4.29	4.29	4.26	4.26	2,399
2026-04-15	4.28	4.29	4.28	4.29	3,000
2026-04-14	4.23	4.28	4.23	4.28	3,698
2026-04-13	4.23	4.23	4.23	4.23	40,509
2026-04-10	4.23	4.23	4.23	4.23	0
2026-04-09	4.28	4.28	4.28	4.23	1,276
2026-04-08	4.22	4.22	4.22	4.26	4,995
2026-04-07	4.22	4.22	4.20	4.21	73,374
2026-04-06	4.25	4.25	4.25	4.25	0
2026-04-03	4.25	4.25	4.25	4.25	0
2026-04-02	4.32	4.32	4.25	4.25	255
2026-04-01	4.31	4.32	4.31	4.32	4,000
2026-03-31	4.30	4.34	4.30	4.31	15,357
2026-03-30	4.26	4.30	4.24	4.28	99,537
2026-03-27	4.26	4.26	4.20	4.21	29,473
2026-03-26	4.22	4.22	4.22	4.24	47,337
2026-03-25	4.26	4.26	4.22	4.27	14,509
2026-03-24	4.38	4.38	4.34	4.37	102,671
2026-03-23	4.36	4.36	4.36	4.35	1,000
2026-03-20	4.42	4.42	4.42	4.40	120,317
2026-03-19	4.46	4.48	4.44	4.43	64,680
2026-03-18	4.52	4.54	4.52	4.51	15,289
2026-03-17	4.58	4.58	4.52	4.49	5,012
2026-03-16	4.54	4.64	4.54	4.56	9,230
2026-03-13	4.46	4.46	4.46	4.50	1,600
2026-03-12	4.50	4.50	4.50	4.48	9,653
2026-03-11	4.52	4.52	4.42	4.46	16,735
2026-03-10	4.66	4.66	4.62	4.58	7,941
2026-03-09	4.50	4.68	4.50	4.58	19,625
2026-03-06	4.60	4.60	4.60	4.57	25,023
2026-03-05	4.54	4.54	4.54	4.55	8,835
2026-03-04	4.54	4.54	4.54	4.55	4,643
2026-03-03	4.50	4.52	4.50	4.52	25,512
2026-03-02	4.50	4.50	4.50	4.47	1,304
2026-02-27	4.48	4.48	4.46	4.47	6,179
2026-02-26	4.48	4.48	4.48	4.47	35
2026-02-25	4.50	4.50	4.48	4.49	34,660
2026-02-24	4.54	4.54	4.54	4.50	39
2026-02-23	4.48	4.54	4.48	4.48	37,585
2026-02-20	4.54	4.55	4.54	4.55	9,896
2026-02-19	4.53	4.54	4.53	4.54	0
2026-02-18	4.56	4.56	4.53	4.53	6,280
2026-02-17	4.54	4.56	4.48	4.56	18,034
2026-02-16	4.40	4.64	4.40	4.57	288,647
2026-02-13	4.36	4.36	4.36	4.36	7,734
2026-02-12	4.36	4.38	4.36	4.38	34,331
2026-02-11	4.36	4.36	4.32	4.34	38,688
2026-02-10	4.40	4.40	4.40	4.39	32,694
2026-02-09	4.42	4.42	4.36	4.38	121,261
2026-02-06	4.46	4.46	4.44	4.46	20,939
2026-02-05	4.42	4.42	4.42	4.44	1,269
2026-02-04	4.34	4.36	4.34	4.40	11,949
2026-02-03	4.34	4.34	4.34	4.37	6,159
2026-02-02	4.32	4.36	4.32	4.38	12,766
2026-01-30	4.32	4.32	4.32	4.32	5,522
2026-01-29	4.32	4.36	4.32	4.34	40,356
2026-01-28	4.30	4.36	4.30	4.34	82,066
2026-01-27	4.31	4.31	4.29	4.29	3,400
2026-01-26	4.22	4.40	4.18	4.31	68,035
2026-01-23	4.22	4.22	4.22	4.24	30,110
2026-01-22	4.24	4.24	4.18	4.25	1,642
2026-01-21	4.28	4.28	4.28	4.28	7,176
2026-01-20	4.22	4.26	4.22	4.26	36,253
2026-01-19	4.17	4.20	4.17	4.20	5,017
2026-01-16	4.19	4.19	4.17	4.17	5,362
2026-01-15	4.20	4.20	4.20	4.19	14,025
2026-01-14	4.14	4.20	4.14	4.20	3,600
2026-01-13	4.20	4.20	4.12	4.14	25,470
2026-01-12	4.24	4.24	4.18	4.17	10,036
2026-01-09	4.22	4.26	4.22	4.24	17,109
2026-01-08	4.24	4.24	4.24	4.24	15,320
2026-01-07	4.24	4.24	4.24	4.23	17,670
2026-01-06	4.24	4.24	4.24	4.25	9,752
2026-01-05	4.26	4.26	4.26	4.25	3,000
2026-01-02	4.24	4.24	4.24	4.24	0
2026-01-01	4.24	4.24	4.24	4.24	0
2025-12-31	4.22	4.22	4.22	4.24	5,000
2025-12-30	4.20	4.20	4.20	4.23	13,678
2025-12-29	4.22	4.22	4.22	4.23	10,000
2025-12-26	4.23	4.23	4.23	4.23	0
2025-12-25	4.23	4.23	4.23	4.23	0
2025-12-24	4.20	4.23	4.20	4.23	6,150
2025-12-23	4.22	4.22	4.16	4.20	6,501
2025-12-22	4.14	4.26	4.14	4.22	13,706
2025-12-19	4.22	4.22	4.20	4.20	2,054
2025-12-18	4.22	4.22	4.20	4.21	17,210
2025-12-17	4.20	4.24	4.16	4.22	30,127
2025-12-16	4.24	4.24	4.20	4.23	2,267
2025-12-15	4.22	4.22	4.20	4.21	19,891
2025-12-12	4.20	4.24	4.20	4.25	4,619
2025-12-11	4.16	4.18	4.16	4.17	13,500
2025-12-10	4.14	4.14	4.14	4.17	4,350
2025-12-09	4.14	4.14	4.14	4.16	13,868
2025-12-08	4.14	4.14	4.14	4.15	104
2025-12-05	4.17	4.18	4.17	4.18	0
2025-12-04	4.14	4.14	4.14	4.17	111
2025-12-03	4.12	4.18	4.12	4.15	21,113
2025-12-02	4.14	4.16	4.14	4.14	2,463
2025-12-01	4.18	4.20	4.16	4.16	80,967
2025-11-28	4.14	4.16	4.14	4.15	27,661
2025-11-27	4.16	4.16	4.16	4.12	1,914
2025-11-26	4.16	4.18	4.16	4.15	7,141
2025-11-25	4.08	4.16	4.08	4.13	24,733
2025-11-24	4.12	4.12	4.12	4.10	1,731
2025-11-21	4.08	4.14	4.08	4.10	32,468
2025-11-20	4.10	4.10	4.10	4.10	3,091
2025-11-19	4.12	4.12	4.10	4.09	3,075
2025-11-18	4.12	4.18	4.10	4.09	58,936
2025-11-17	4.18	4.18	4.12	4.15	12,068
2025-11-14	4.10	4.22	4.10	4.18	98,083
2025-11-13	4.08	4.12	4.08	4.12	18,463
2025-11-12	4.14	4.14	4.14	4.13	1,000
2025-11-11	4.18	4.18	4.18	4.15	1,543
2025-11-10	4.18	4.18	4.18	4.15	5,062
2025-11-07	4.18	4.18	4.18	4.16	21,371
2025-11-06	4.16	4.18	4.14	4.17	47,196
2025-11-05	4.14	4.18	4.14	4.15	11,774
2025-11-04	4.14	4.14	4.12	4.13	39,812
2025-11-03	4.10	4.12	4.10	4.11	12,446
2025-10-31	4.12	4.14	4.12	4.12	117,737
2025-10-30	4.14	4.16	4.12	4.14	54,348
2025-10-29	4.14	4.14	4.14	4.14	28,298
2025-10-28	4.14	4.18	4.06	4.12	64,634
2025-10-27	4.14	4.14	4.14	4.16	16,729
2025-10-24	4.14	4.18	4.12	4.16	16,617
2025-10-23	4.04	4.14	4.04	4.14	47,241
2025-10-22	4.04	4.04	4.04	4.09	9,644
2025-10-21	4.08	4.10	4.08	4.10	13,022
2025-10-20	4.02	4.06	4.02	4.10	8,021
2025-10-17	4.04	4.04	3.98	4.07	25,897
2025-10-16	4.04	4.04	4.04	4.07	29
2025-10-15	4.08	4.16	4.06	4.07	103,007
2025-10-14	4.00	4.04	4.00	4.07	43
2025-10-13	4.00	4.00	4.00	4.04	6,517
2025-10-10	4.00	4.00	4.00	4.02	26,781
2025-10-09	4.00	4.00	4.00	4.03	19,173
2025-10-08	4.00	4.00	4.00	4.04	7,022
2025-10-07	4.04	4.06	4.04	4.04	14,116
2025-10-06	4.01	4.01	3.99	3.99	3,048
2025-10-03	4.01	4.01	4.01	4.01	10,312
2025-10-02	3.96	3.96	3.96	4.01	21,455
2025-10-01	4.02	4.02	4.02	4.02	1,904
2025-09-30	4.02	4.02	3.96	4.02	9,750
2025-09-29	3.98	4.00	3.98	4.00	2,500
2025-09-26	3.96	3.96	3.94	3.98	110,760
2025-09-25	3.98	3.98	3.94	3.94	598,360
2025-09-24	3.98	3.98	3.98	3.98	162,000
2025-09-23	4.02	4.02	3.98	3.99	54,868
2025-09-22	4.04	4.04	4.01	4.01	370
2025-09-19	4.00	4.02	3.98	4.04	160,076
2025-09-18	3.98	4.04	3.98	4.02	10,812
2025-09-17	4.06	4.06	4.00	4.03	603
2025-09-16	4.02	4.02	4.00	4.00	4,706
2025-09-15	3.98	4.02	3.98	4.01	30,429
2025-09-12	4.00	4.04	4.00	4.02	44,980
2025-09-11	3.98	3.98	3.98	4.00	12,565
2025-09-10	4.00	4.00	4.00	4.02	70,654
2025-09-09	3.98	4.06	3.98	4.04	8,994
2025-09-08	4.00	4.02	4.00	4.02	10,169
2025-09-05	4.00	4.02	3.98	4.00	11,034
2025-09-04	4.00	4.00	4.00	4.02	5,821
2025-09-03	3.98	4.02	3.98	4.00	15,090
2025-09-02	4.02	4.02	4.00	4.00	0
2025-09-01	4.00	4.00	4.00	4.02	2,006
2025-08-29	4.06	4.06	4.06	4.06	0
2025-08-28	4.02	4.02	4.02	4.06	43,687
2025-08-27	4.04	4.04	4.04	4.06	7,587
2025-08-26	4.06	4.06	4.02	4.06	93,102
2025-08-25	4.08	4.08	4.08	4.08	0
2025-08-22	4.06	4.06	4.06	4.08	5,000
2025-08-21	4.00	4.08	4.00	4.09	61,634
2025-08-20	4.02	4.02	4.02	4.02	20,250
2025-08-19	3.96	3.96	3.96	3.99	33,750
2025-08-18	4.00	4.00	4.00	3.98	2,900
2025-08-15	3.98	3.98	3.98	3.98	18,885
2025-08-14	3.99	3.99	3.98	3.98	0
2025-08-13	3.97	3.99	3.97	3.99	22,938
2025-08-12	3.94	3.94	3.94	3.97	38,520
2025-08-11	3.92	3.92	3.92	3.96	606
2025-08-08	3.96	3.96	3.95	3.95	0
2025-08-07	3.96	3.96	3.96	3.96	36,606
2025-08-06	3.99	3.99	3.96	3.96	1,000
2025-08-05	3.96	4.02	3.94	3.99	10,880
2025-08-04	4.00	4.00	4.00	3.99	13,912
2025-08-01	4.01	4.01	3.97	3.97	21,613
2025-07-31	4.02	4.02	4.02	4.01	213
2025-07-30	3.96	4.02	3.96	4.00	73,086
2025-07-29	4.00	4.00	4.00	3.98	25,113
2025-07-28	4.02	4.04	4.02	4.02	11,066
2025-07-25	4.04	4.06	4.02	4.05	64,593
2025-07-24	4.02	4.02	4.02	4.02	9,912
2025-07-23	4.02	4.02	4.02	4.02	0
2025-07-22	3.98	4.04	3.98	4.02	19,485
2025-07-21	4.04	4.04	4.04	4.02	24,655
2025-07-18	4.04	4.04	4.00	4.02	27,409
2025-07-17	4.00	4.00	4.00	4.00	116,124
2025-07-16	4.01	4.03	4.01	4.03	254
2025-07-15	4.02	4.02	4.02	4.01	185,505
2025-07-14	4.00	4.06	3.96	4.04	116,540
2025-07-11	4.02	4.03	4.02	4.03	1,000
2025-07-10	4.04	4.04	4.04	4.02	177
2025-07-09	4.06	4.06	4.06	4.03	60,501
2025-07-08	3.94	4.02	3.94	4.03	38,498
2025-07-07	3.96	4.00	3.96	3.98	13,438
2025-07-04	3.98	4.00	3.98	3.97	26,246
2025-07-03	3.96	4.00	3.96	3.99	64,040
2025-07-02	3.96	3.98	3.94	3.98	23,000
2025-07-01	3.97	3.97	3.94	3.94	6,753
2025-06-30	3.94	3.96	3.94	3.97	41,751
2025-06-27	3.92	3.94	3.92	3.94	17,020
2025-06-26	3.94	3.96	3.88	3.91	68,245
2025-06-25	3.98	3.98	3.94	3.91	49,225
2025-06-24	4.00	4.00	3.98	4.01	20,142
2025-06-23	4.03	4.03	4.01	4.01	0
2025-06-20	4.02	4.03	4.02	4.03	17,820
2025-06-19	3.96	3.96	3.94	4.02	9,100
2025-06-18	3.99	3.99	3.99	3.99	0
2025-06-17	3.98	3.98	3.98	3.99	12,001
2025-06-16	3.98	3.99	3.98	3.99	3,350
2025-06-13	3.96	3.96	3.96	3.98	10,640
2025-06-12	4.02	4.02	4.02	4.02	9,700
2025-06-11	3.96	3.96	3.96	4.02	9,910
2025-06-10	3.96	3.96	3.96	4.03	48,457
2025-06-09	4.00	4.02	4.00	4.02	26
2025-06-06	4.02	4.02	4.00	4.00	25,377
2025-06-05	4.06	4.06	4.02	4.02	17,170
2025-06-04	4.04	4.06	4.04	4.06	0
2025-06-03	4.00	4.00	4.00	4.04	20,081
2025-06-02	4.00	4.00	4.00	4.06	4,322
2025-05-30	4.02	4.10	4.02	4.05	20,142
2025-05-29	4.02	4.05	4.02	4.05	10,230
2025-05-28	4.00	4.02	4.00	4.02	0
2025-05-27	3.96	4.00	3.96	4.00	11,792
2025-05-26	3.96	3.96	3.96	3.96	0
2025-05-23	3.96	3.96	3.96	3.99	3,103
2025-05-22	4.00	4.01	4.00	4.01	89,158
2025-05-21	3.98	3.98	3.98	4.00	5,520
2025-05-20	4.02	4.02	4.02	4.03	2,563
2025-05-19	4.02	4.02	4.01	4.01	0
2025-05-16	4.01	4.02	4.01	4.02	1,411
2025-05-15	4.02	4.02	4.01	4.01	0
2025-05-14	4.02	4.02	4.02	4.02	0
2025-05-13	4.02	4.02	4.02	4.02	5,400
2025-05-12	4.05	4.06	4.05	4.06	8,427
2025-05-09	4.05	4.05	4.05	4.05	20,000
2025-05-08	4.05	4.05	4.05	4.05	4,371
2025-05-07	3.98	3.98	3.98	4.05	4,597
2025-05-06	4.02	4.02	4.00	4.05	15,553
2025-05-05	4.04	4.04	4.04	4.04	0
2025-05-02	3.94	3.94	3.94	4.04	26,255
2025-05-01	4.04	4.04	4.02	4.02	25,513
2025-04-30	4.10	4.10	4.06	4.05	14,082
2025-04-29	4.09	4.09	4.07	4.07	0
2025-04-28	4.09	4.09	4.09	4.09	20,255
2025-04-25	4.10	4.10	4.10	4.09	31,302
2025-04-24	4.06	4.06	4.00	4.01	2,000
2025-04-23	4.08	4.08	4.08	4.09	24,200
2025-04-22	4.06	4.06	4.06	4.10	31,944
2025-04-21	4.10	4.10	4.10	4.10	0
2025-04-18	4.10	4.10	4.10	4.10	0
2025-04-17	4.06	4.10	4.06	4.10	15,312
2025-04-16	4.06	4.10	4.06	4.06	11,208
2025-04-15	4.12	4.12	4.10	4.16	11,005
2025-04-14	4.20	4.20	4.18	4.13	4,825
2025-04-11	4.06	4.14	4.02	4.17	8,464
2025-04-10	4.00	4.00	4.00	4.03	53,000
2025-04-09	3.96	4.02	3.96	4.03	69,795
2025-04-08	3.88	3.96	3.86	3.91	53,923
2025-04-07	3.88	3.88	3.86	3.88	28,080
2025-04-04	3.90	3.90	3.86	3.93	77,490
2025-04-03	3.84	3.88	3.84	3.88	52,370
2025-04-02	3.84	3.84	3.84	3.83	66,800
2025-04-01	3.84	3.84	3.84	3.87	5,000
2025-03-31	3.78	3.82	3.78	3.82	2,204
2025-03-28	3.80	3.80	3.78	3.78	20,951
2025-03-27	3.80	3.82	3.80	3.79	65,209
2025-03-26	3.80	3.80	3.80	3.81	25,364
2025-03-25	3.90	3.90	3.90	3.82	25,999
2025-03-24	3.87	3.87	3.85	3.85	52,530
2025-03-21	3.86	3.86	3.86	3.87	118,146
2025-03-20	3.88	3.88	3.88	3.82	24,818
2025-03-19	3.80	3.80	3.80	3.83	25,281
2025-03-18	3.82	3.82	3.81	3.81	10,790
2025-03-17	3.84	3.84	3.84	3.82	12
2025-03-14	3.86	3.86	3.86	3.83	47,765
2025-03-13	3.88	3.88	3.88	3.85	3,450
2025-03-12	3.82	3.88	3.82	3.85	20,441
2025-03-11	3.88	3.92	3.88	3.86	56,497
2025-03-10	3.86	3.86	3.84	3.83	7,131
2025-03-07	3.90	3.90	3.86	3.88	21,991
2025-03-06	3.90	3.90	3.90	3.88	7,160
2025-03-05	3.90	3.90	3.88	3.91	61,961
2025-03-04	3.94	3.94	3.94	3.93	1,000
2025-03-03	3.92	3.98	3.92	3.96	2,230
2025-02-28	3.92	3.92	3.92	3.95	8,296
2025-02-27	3.96	3.96	3.96	3.93	5,380
2025-02-26	3.92	3.98	3.92	3.95	7,897
2025-02-25	3.94	3.94	3.94	3.96	33,171
2025-02-24	3.96	3.96	3.94	3.99	9,861
2025-02-21	3.97	3.99	3.97	3.99	5,354
2025-02-20	4.00	4.00	4.00	3.97	48
2025-02-19	3.97	3.98	3.97	3.98	0
2025-02-18	3.99	3.99	3.97	3.97	690
2025-02-17	4.02	4.02	4.02	3.99	2,914
2025-02-14	4.00	4.00	4.00	3.98	2,720
2025-02-13	4.00	4.00	4.00	4.01	1,210
2025-02-12	4.02	4.04	3.98	4.00	9,464
2025-02-11	4.02	4.02	4.02	4.04	18,419
2025-02-10	4.04	4.04	4.00	4.00	34,140
2025-02-07	4.10	4.10	4.10	4.08	5,650
2025-02-06	4.09	4.10	4.09	4.10	774
2025-02-05	4.06	4.12	4.06	4.09	863
2025-02-04	4.00	4.14	4.00	4.10	26,418
2025-02-03	4.03	4.03	4.03	4.03	3,563
2025-01-31	4.02	4.06	3.98	4.03	31,225
2025-01-30	4.00	4.00	4.00	3.97	17,908
2025-01-29	4.16	4.16	3.98	3.98	27,672
2025-01-28	4.26	4.28	4.26	4.23	16,649
2025-01-27	4.25	4.25	4.23	4.23	10,941
2025-01-24	4.20	4.20	4.20	4.25	10,577
2025-01-23	4.24	4.28	4.24	4.28	4,274
2025-01-22	4.26	4.26	4.24	4.24	12,314
2025-01-21	4.26	4.30	4.26	4.26	3,458
2025-01-20	4.26	4.30	4.26	4.28	2,146
2025-01-17	4.26	4.30	4.26	4.28	4,151
2025-01-16	4.22	4.30	4.22	4.25	2,869
2025-01-15	4.30	4.30	4.30	4.26	17,048
2025-01-14	4.30	4.36	4.30	4.34	13,812
2025-01-13	4.22	4.30	4.22	4.30	67,145
2025-01-10	4.22	4.22	4.22	4.19	4,066
2025-01-09	4.20	4.20	4.20	4.20	3,100
2025-01-08	4.20	4.20	4.18	4.20	3,753
2025-01-07	4.20	4.20	4.20	4.20	5,580
2025-01-06	4.17	4.20	4.17	4.20	1,000
2025-01-03	4.20	4.20	4.20	4.17	8,468
2025-01-02	4.20	4.20	4.20	4.17	7,621
2025-01-01	4.17	4.17	4.17	4.17	0
2024-12-31	4.16	4.16	4.16	4.17	3,900
2024-12-30	4.14	4.17	4.14	4.17	0
2024-12-27	4.18	4.18	4.04	4.14	85,273
2024-12-26	4.24	4.24	4.24	4.24	0
2024-12-25	4.24	4.24	4.24	4.24	0
2024-12-24	4.16	4.22	4.16	4.24	6,879
2024-12-23	4.14	4.14	4.14	4.14	9,141
2024-12-20	4.10	4.12	4.10	4.12	902
2024-12-19	4.14	4.14	4.14	4.10	14,741
2024-12-18	4.11	4.11	4.11	4.11	3,349
2024-12-17	4.10	4.10	4.10	4.11	81,847
2024-12-16	4.11	4.11	4.11	4.11	720
2024-12-13	4.10	4.11	4.10	4.11	0
2024-12-12	4.09	4.10	4.09	4.10	32,321
2024-12-11	4.11	4.11	4.09	4.09	0
2024-12-10	4.10	4.11	4.10	4.11	0
2024-12-09	4.14	4.14	4.08	4.10	49,361
2024-12-06	4.17	4.17	4.16	4.16	15,173
2024-12-05	4.22	4.22	4.17	4.17	5,000
2024-12-04	4.18	4.22	4.18	4.22	8,349
2024-12-03	4.18	4.18	4.18	4.18	25,382
2024-12-02	4.14	4.14	4.14	4.18	33,771
2024-11-29	4.16	4.24	4.16	4.16	102,566
2024-11-28	4.26	4.26	4.14	4.14	83,348
2024-11-27	4.12	4.24	4.12	4.18	74,853
2024-11-26	4.04	4.10	4.04	4.08	38,147
2024-11-25	3.98	4.08	3.98	4.03	24,897
2024-11-22	3.98	3.98	3.98	3.98	11,409
2024-11-21	3.98	3.98	3.98	3.97	12,123
2024-11-20	3.88	3.90	3.88	3.99	15,182
2024-11-19	3.85	3.85	3.84	3.84	1,000
2024-11-18	3.86	3.86	3.85	3.85	51,827
2024-11-15	3.84	3.84	3.84	3.86	5,129
2024-11-14	3.80	3.80	3.76	3.80	29,392
2024-11-13	3.82	3.83	3.82	3.83	11,129
2024-11-12	3.86	3.86	3.82	3.82	1,202
2024-11-11	3.86	3.86	3.86	3.86	40,000
2024-11-08	3.86	3.86	3.86	3.86	2,000
2024-11-07	3.85	3.86	3.85	3.86	8,526
2024-11-06	3.96	3.96	3.78	3.85	64,650
2024-11-05	3.96	3.96	3.96	3.98	4,249
2024-11-04	3.98	3.98	3.98	3.99	12,600
2024-11-01	3.98	3.98	3.98	4.00	1,327
2024-10-31	3.98	4.02	3.98	3.99	16,744
2024-10-30	3.88	3.90	3.88	3.97	22,450
2024-10-29	3.82	3.87	3.82	3.87	57,420
2024-10-28	3.84	3.86	3.80	3.82	11,842
2024-10-25	3.84	3.84	3.80	3.80	23,930
2024-10-24	3.82	3.82	3.82	3.82	4,000
2024-10-23	3.81	3.82	3.81	3.82	23
2024-10-22	3.84	3.84	3.78	3.81	2,619
2024-10-21	3.80	3.82	3.78	3.81	122,291
2024-10-18	3.80	3.82	3.80	3.84	55,999
2024-10-17	3.80	3.80	3.78	3.77	49,566
2024-10-16	3.80	3.80	3.80	3.83	34,972
2024-10-15	3.82	3.82	3.80	3.84	49,016
2024-10-14	3.80	3.86	3.80	3.82	54,818
2024-10-11	3.82	3.82	3.82	3.83	3,332
2024-10-10	3.84	3.84	3.84	3.83	3,040
2024-10-09	3.81	3.89	3.81	3.89	4,314
2024-10-08	3.80	3.80	3.80	3.81	12,441
2024-10-07	3.86	3.86	3.76	3.85	12,666
2024-10-04	3.94	3.94	3.92	3.92	0
2024-10-03	3.90	3.94	3.90	3.94	2,941
2024-10-02	3.88	3.92	3.88	3.90	6,464
2024-10-01	3.82	3.85	3.82	3.85	17,440
2024-09-30	3.91	3.91	3.82	3.82	6,800
2024-09-27	3.84	3.84	3.76	3.91	25,190
2024-09-26	3.88	3.88	3.88	3.93	1,174
2024-09-25	3.84	3.92	3.82	3.93	156,011
2024-09-24	3.74	3.80	3.74	3.83	10,200
2024-09-23	3.76	3.76	3.68	3.79	6,198
2024-09-20	3.86	3.86	3.86	3.82	5,000
2024-09-19	3.86	3.87	3.86	3.87	4,852
2024-09-18	3.82	3.82	3.82	3.86	18,804
2024-09-17	3.85	3.86	3.85	3.86	6,160
2024-09-16	3.80	3.80	3.80	3.85	7,249
2024-09-13	3.86	3.86	3.86	3.85	4,910
2024-09-12	3.82	3.82	3.82	3.85	6,869
2024-09-11	3.88	3.88	3.86	3.78	119,760
2024-09-10	3.80	3.85	3.80	3.85	0
2024-09-09	3.80	3.80	3.80	3.80	21,859
2024-09-06	3.74	3.86	3.74	3.86	10,274
2024-09-05	3.78	3.78	3.60	3.74	453,539
2024-09-04	3.90	3.90	3.80	3.79	7,200
2024-09-03	3.90	3.90	3.90	3.90	5,700
2024-09-02	3.92	3.92	3.86	3.91	103,460
2024-08-30	3.92	3.92	3.86	3.92	60,856
2024-08-29	3.92	3.92	3.90	3.94	34,437
2024-08-28	4.00	4.00	3.86	3.92	69,382
2024-08-27	3.98	4.00	3.92	3.89	9,548
2024-08-26	3.87	3.87	3.87	3.87	0
2024-08-23	3.88	3.88	3.88	3.87	18,067
2024-08-22	3.90	3.91	3.90	3.91	74,702
2024-08-21	3.90	3.90	3.90	3.90	13,171
2024-08-20	3.92	3.98	3.92	3.90	4,070
2024-08-19	3.84	3.88	3.84	3.88	7,220
2024-08-16	3.96	3.96	3.86	3.85	37,814
2024-08-15	4.04	4.04	4.00	3.97	4,480
2024-08-14	4.04	4.04	4.04	4.02	29,988
2024-08-13	4.06	4.14	4.06	4.08	22,297
2024-08-12	4.01	4.05	4.01	4.05	5,000
2024-08-09	4.02	4.02	4.01	4.01	330
2024-08-08	4.05	4.05	4.02	4.02	8,916
2024-08-07	4.00	4.06	4.00	4.05	8,903
2024-08-06	3.96	3.96	3.94	3.93	171,048
2024-08-05	3.94	3.96	3.94	3.96	9,900
2024-08-02	3.94	3.94	3.94	3.94	30,925
2024-08-01	3.94	3.98	3.94	3.94	12,630
2024-07-31	3.96	4.00	3.96	3.95	7,510
2024-07-30	3.96	3.96	3.96	3.93	504
2024-07-29	3.91	3.92	3.91	3.92	6,150
2024-07-26	3.89	3.91	3.89	3.91	14,230
2024-07-25	3.88	3.88	3.88	3.89	8,067
2024-07-24	3.92	3.92	3.88	3.89	20,698
2024-07-23	3.94	3.94	3.94	3.93	19,543
2024-07-22	4.00	4.00	3.97	3.97	1,846
2024-07-19	4.08	4.10	4.00	4.00	5,701
2024-07-18	4.10	4.16	4.08	4.05	123,537
2024-07-17	4.02	4.22	4.02	4.10	29,106
2024-07-16	4.02	4.02	4.00	4.02	33,036
2024-07-15	4.00	4.00	4.00	3.98	2,243
2024-07-12	3.94	3.98	3.94	3.97	14,548
2024-07-11	3.89	3.93	3.89	3.93	8,417
2024-07-10	3.88	3.88	3.88	3.89	12,378
2024-07-09	3.86	3.90	3.86	3.88	17,576
2024-07-08	3.82	3.82	3.82	3.82	8,478
2024-07-05	3.90	3.90	3.90	3.82	13,894
2024-07-04	3.82	3.82	3.82	3.79	7,054
2024-07-03	3.82	3.88	3.82	3.88	94,527
2024-07-02	3.80	3.80	3.80	3.81	22,685
2024-07-01	3.81	3.81	3.79	3.79	13,498
2024-06-28	3.78	3.81	3.78	3.81	10,750
2024-06-27	3.76	3.78	3.74	3.78	22,830
2024-06-26	3.82	3.84	3.82	3.83	39,165
2024-06-25	3.78	3.82	3.78	3.82	245,362
2024-06-24	3.76	3.76	3.76	3.76	18,529
2024-06-21	3.72	3.72	3.72	3.74	1,351
2024-06-20	3.78	3.78	3.78	3.76	5,315
2024-06-19	3.68	3.68	3.66	3.78	21,814
2024-06-18	3.64	3.67	3.64	3.67	10,587
2024-06-17	3.57	3.64	3.57	3.64	11,630
2024-06-14	3.58	3.58	3.58	3.57	14,774
2024-06-13	3.62	3.62	3.60	3.62	4,100
2024-06-12	3.64	3.64	3.64	3.63	22,792
2024-06-11	3.72	3.72	3.68	3.68	1,000
2024-06-10	3.68	3.68	3.68	3.72	70,120
2024-06-07	3.70	3.70	3.66	3.74	38,474
2024-06-06	3.71	3.74	3.71	3.74	0
2024-06-05	3.72	3.72	3.70	3.71	11,566
2024-06-04	3.74	3.74	3.72	3.75	6,600
2024-06-03	3.78	3.78	3.78	3.78	9,700
2024-05-31	3.70	3.78	3.70	3.78	9,154
2024-05-30	3.70	3.70	3.70	3.69	9
2024-05-29	3.70	3.70	3.67	3.67	0
2024-05-28	3.68	3.70	3.68	3.70	36,000
2024-05-27	3.68	3.68	3.68	3.68	0
2024-05-24	3.68	3.68	3.66	3.68	57,494
2024-05-23	3.70	3.70	3.70	3.72	5,956
2024-05-22	3.58	3.68	3.58	3.70	22,967
2024-05-21	3.66	3.72	3.64	3.72	46,619
2024-05-20	3.68	3.68	3.68	3.65	19,650
2024-05-17	3.66	3.66	3.64	3.65	22,894
2024-05-16	3.60	3.60	3.58	3.63	36,352
2024-05-15	3.64	3.64	3.60	3.66	5,751
2024-05-14	3.65	3.66	3.65	3.66	11,168
2024-05-13	3.66	3.66	3.66	3.65	21,286
2024-05-10	3.68	3.68	3.68	3.68	123,339
2024-05-09	3.70	3.70	3.70	3.70	9,000
2024-05-08	3.72	3.72	3.70	3.70	0
2024-05-07	3.72	3.72	3.70	3.72	69,757
2024-05-06	3.75	3.75	3.75	3.75	0
2024-05-03	3.74	3.74	3.74	3.75	3,000
2024-05-02	3.73	3.73	3.72	3.72	5,536
2024-05-01	3.68	3.70	3.68	3.73	16,021
2024-04-30	3.68	3.70	3.68	3.71	50,038
2024-04-29	3.64	3.64	3.64	3.64	20,000
2024-04-26	3.62	3.62	3.62	3.62	1,059
2024-04-25	3.60	3.62	3.60	3.62	3,800
2024-04-24	3.68	3.68	3.62	3.60	10,258
2024-04-23	3.62	3.62	3.60	3.62	24,137
2024-04-22	3.62	3.62	3.62	3.63	31,700
2024-04-19	3.64	3.64	3.64	3.65	26,160
2024-04-18	3.60	3.60	3.60	3.61	9,446
2024-04-17	3.52	3.56	3.48	3.56	192,657
2024-04-16	3.50	3.50	3.50	3.50	900
2024-04-15	3.45	3.46	3.45	3.46	2,440
2024-04-12	3.42	3.42	3.42	3.45	9,149
2024-04-11	3.42	3.42	3.42	3.42	53,500
2024-04-10	3.38	3.40	3.38	3.42	291,342
2024-04-09	3.42	3.42	3.42	3.40	78,928
2024-04-08	3.38	3.42	3.38	3.42	59,999
2024-04-05	3.46	3.48	3.34	3.43	102,247
2024-04-04	3.46	3.46	3.46	3.45	22,746
2024-04-03	3.44	3.44	3.40	3.43	58,660
2024-04-02	3.46	3.46	3.46	3.44	8,026
2024-04-01	3.44	3.44	3.44	3.44	0
2024-03-29	3.44	3.44	3.44	3.44	0
2024-03-28	3.44	3.44	3.44	3.44	127,055
2024-03-27	3.40	3.42	3.40	3.46	6,962
2024-03-26	3.40	3.40	3.39	3.39	11,570
2024-03-25	3.46	3.46	3.40	3.40	28,682
2024-03-22	3.40	3.42	3.38	3.43	126,285
2024-03-21	3.48	3.50	3.38	3.39	141,903
2024-03-20	3.40	3.40	3.38	3.40	21,550
2024-03-19	3.46	3.46	3.46	3.45	13,695
2024-03-18	3.46	3.46	3.46	3.46	54,041
2024-03-15	3.56	3.56	3.56	3.49	80,382
2024-03-14	3.55	3.55	3.53	3.53	22,300
2024-03-13	3.50	3.50	3.46	3.55	48,180
2024-03-12	3.46	3.46	3.46	3.46	16,210
2024-03-11	3.48	3.48	3.42	3.46	47,989
2024-03-08	3.48	3.50	3.48	3.49	15,916
2024-03-07	3.70	3.72	3.38	3.49	94,026
2024-03-06	3.56	3.56	3.53	3.53	53,032
2024-03-05	3.58	3.58	3.56	3.56	46,787
2024-03-04	3.62	3.62	3.50	3.55	124,238
2024-03-01	3.64	3.66	3.58	3.58	12,400
2024-02-29	3.60	3.62	3.60	3.65	4,510
2024-02-28	3.68	3.68	3.60	3.64	39,021
2024-02-27	3.68	3.68	3.64	3.66	90,983
2024-02-26	3.62	3.62	3.58	3.67	44,785
2024-02-23	3.70	3.72	3.66	3.68	41,217
2024-02-22	3.70	3.72	3.70	3.72	56,596
2024-02-21	3.66	3.74	3.66	3.72	58,296
2024-02-20	3.68	3.68	3.64	3.66	45,246
2024-02-19	3.68	3.78	3.66	3.73	68,233
2024-02-16	3.72	3.72	3.70	3.71	6,716
2024-02-15	3.68	3.72	3.68	3.74	148,238
2024-02-14	3.72	3.72	3.64	3.68	91,526
2024-02-13	3.68	3.68	3.66	3.66	180,053
2024-02-12	3.72	3.74	3.66	3.68	91,688
2024-02-09	3.74	3.74	3.74	3.74	10,347
2024-02-08	3.74	3.74	3.74	3.75	43,499
2024-02-07	3.74	3.74	3.72	3.77	48,981
2024-02-06	3.80	3.80	3.80	3.78	8,755
2024-02-05	3.74	3.80	3.74	3.78	44,178
2024-02-02	3.80	3.80	3.74	3.76	138,403
2024-02-01	3.79	3.81	3.79	3.81	14,822
2024-01-31	3.78	3.78	3.78	3.79	5,511
2024-01-30	3.80	3.80	3.80	3.79	53,976
2024-01-29	3.76	3.80	3.76	3.81	54,391
2024-01-26	3.79	3.79	3.79	3.79	1,458
2024-01-25	3.77	3.79	3.77	3.79	8,943
2024-01-24	3.81	3.81	3.77	3.77	13,875
2024-01-23	3.78	3.78	3.78	3.81	20,164
2024-01-22	3.80	3.80	3.80	3.78	18,978
2024-01-19	3.80	3.80	3.80	3.86	11,219
2024-01-18	3.80	3.80	3.80	3.84	10,840
2024-01-17	3.76	3.78	3.72	3.81	71,496
2024-01-16	3.74	3.84	3.60	3.79	44,521
2024-01-15	3.86	3.90	3.78	3.81	149,397
2024-01-12	3.70	3.96	3.70	3.81	49,212
2024-01-11	3.84	3.84	3.70	3.71	33,622
2024-01-10	3.72	3.72	3.72	3.74	12,795
2024-01-09	3.74	3.74	3.74	3.77	5,600
2024-01-08	3.82	3.82	3.82	3.84	1,000
2024-01-05	3.84	3.84	3.80	3.78	49,421
2024-01-04	3.84	3.84	3.80	3.80	0
2024-01-03	3.80	3.80	3.76	3.84	13,040
2024-01-02	3.72	3.72	3.72	3.79	96,923
2024-01-01	3.77	3.77	3.77	3.77	0
2023-12-29	3.76	3.77	3.76	3.77	0
2023-12-28	3.80	3.86	3.80	3.76	60,533
2023-12-27	3.79	3.79	3.79	3.79	6,857
2023-12-26	3.79	3.79	3.79	3.79	0
2023-12-25	3.79	3.79	3.79	3.79	0
2023-12-22	3.74	3.78	3.74	3.79	39,835
2023-12-21	3.84	3.84	3.84	3.77	54,438
2023-12-20	3.76	3.76	3.74	3.81	54,091
2023-12-19	3.74	3.80	3.74	3.82	20,243
2023-12-18	3.76	3.82	3.76	3.82	0
2023-12-15	3.63	3.76	3.63	3.76	0
2023-12-14	3.72	3.72	3.64	3.63	4,935
2023-12-13	3.60	3.64	3.60	3.64	9,500
2023-12-12	3.52	3.54	3.52	3.60	7,616
2023-12-11	3.64	3.64	3.54	3.59	14,122
2023-12-08	3.70	3.70	3.69	3.69	0
2023-12-07	3.66	3.66	3.66	3.70	2,388
2023-12-06	3.73	3.73	3.66	3.66	12,795
2023-12-05	3.69	3.73	3.69	3.73	2,790
2023-12-04	3.68	3.68	3.62	3.69	23,017
2023-12-01	3.70	3.70	3.70	3.73	12,000
2023-11-30	3.86	3.86	3.70	3.70	18,420
2023-11-29	3.80	3.80	3.80	3.75	45,420
2023-11-28	3.80	3.86	3.80	3.83	115,527
2023-11-27	3.76	3.76	3.70	3.75	3,850
2023-11-24	3.83	3.83	3.81	3.81	2,358
2023-11-23	3.80	3.80	3.80	3.83	8,000
2023-11-22	3.76	3.76	3.76	3.83	1,108
2023-11-21	3.84	3.85	3.84	3.85	571
2023-11-20	3.84	3.84	3.84	3.84	0
2023-11-17	3.84	3.84	3.84	3.84	32,550
2023-11-16	3.86	3.86	3.80	3.86	7,500
2023-11-15	3.80	3.80	3.80	3.92	12,736
2023-11-14	3.76	3.90	3.76	3.81	30,079
2023-11-13	3.82	3.82	3.82	3.86	13,669
2023-11-10	3.84	3.94	3.82	3.88	8,251
2023-11-09	3.88	3.88	3.88	3.88	6,600
2023-11-08	3.98	3.98	3.90	3.88	4,683
2023-11-07	3.89	3.89	3.89	3.89	1,587
2023-11-06	3.88	3.89	3.88	3.89	8,770
2023-11-03	3.85	3.88	3.85	3.88	38,327
2023-11-02	3.81	3.85	3.81	3.85	14,214
2023-11-01	3.74	3.81	3.74	3.81	3,577
2023-10-31	3.72	3.74	3.72	3.74	30,744
2023-10-30	3.84	3.84	3.84	3.89	15,054
2023-10-27	3.89	3.89	3.89	3.89	11
2023-10-26	3.90	3.90	3.89	3.89	3,632
2023-10-25	3.84	3.84	3.82	3.90	4,404
2023-10-24	3.88	3.95	3.88	3.95	3,801
2023-10-23	3.83	3.88	3.83	3.88	12,172
2023-10-20	3.74	3.83	3.74	3.83	126,288
2023-10-19	3.78	3.78	3.74	3.74	38,517
2023-10-18	3.78	3.80	3.78	3.85	29,203
2023-10-17	3.76	3.78	3.76	3.75	8,310
2023-10-16	3.74	3.74	3.74	3.78	21,247
2023-10-13	3.86	3.86	3.76	3.76	1,389
2023-10-12	3.78	3.78	3.76	3.86	7,483
2023-10-11	3.82	3.82	3.74	3.78	21,847
2023-10-10	3.88	3.88	3.88	3.88	1,991
2023-10-09	3.96	3.96	3.92	3.98	11,222
2023-10-06	3.94	3.94	3.80	3.85	31,401
2023-10-05	3.80	3.86	3.80	3.86	17,418
2023-10-04	3.84	3.84	3.72	3.72	21,680
2023-10-03	3.66	3.84	3.66	3.75	25,036
2023-10-02	3.66	3.66	3.66	3.74	18,407
2023-09-29	3.66	3.66	3.66	3.69	18,064
2023-09-28	3.66	3.66	3.64	3.66	24,634
2023-09-27	3.64	3.64	3.62	3.65	10,410
2023-09-26	3.64	3.64	3.64	3.66	20,103
2023-09-25	3.66	3.70	3.66	3.70	22,508
2023-09-22	3.64	3.70	3.64	3.74	66,171
2023-09-21	3.64	3.66	3.64	3.70	25,658
2023-09-20	3.68	3.68	3.66	3.69	13,312
2023-09-19	3.84	3.84	3.84	3.73	6,803
2023-09-18	3.72	3.72	3.70	3.79	60,827
2023-09-15	3.88	3.88	3.78	3.80	9,750
2023-09-14	3.82	3.82	3.82	3.78	16,165
2023-09-13	3.72	3.72	3.72	3.74	4,845
2023-09-12	3.68	3.70	3.68	3.72	22,058
2023-09-11	3.74	3.74	3.74	3.70	10,500
2023-09-08	3.68	3.75	3.68	3.75	8,795
2023-09-07	3.68	3.68	3.68	3.68	19,524
2023-09-06	3.64	3.71	3.64	3.71	25,031
2023-09-05	3.69	3.69	3.64	3.64	1,000
2023-09-04	3.66	3.69	3.66	3.69	5,000
2023-09-01	3.70	3.70	3.66	3.66	7,079
2023-08-31	3.70	3.70	3.70	3.70	13,693
2023-08-30	3.66	3.70	3.62	3.69	34,027
2023-08-29	3.62	3.70	3.62	3.74	20,000
2023-08-28	3.66	3.66	3.66	3.66	0
2023-08-25	3.64	3.64	3.64	3.66	26,695
2023-08-24	3.60	3.70	3.60	3.63	37,982
2023-08-23	3.60	3.60	3.56	3.64	55,412
2023-08-22	3.65	3.68	3.65	3.68	18,821
2023-08-21	3.67	3.67	3.65	3.65	690
2023-08-18	3.70	3.70	3.67	3.67	27,000
2023-08-17	3.76	3.76	3.76	3.70	9,998
2023-08-16	3.72	3.72	3.70	3.67	48,222
2023-08-15	3.66	3.70	3.64	3.65	46,950
2023-08-14	3.50	3.50	3.48	3.51	14,861
2023-08-11	3.50	3.50	3.50	3.54	9,020
2023-08-10	3.62	3.62	3.56	3.61	31,967
2023-08-09	3.63	3.64	3.63	3.64	0
2023-08-08	3.74	3.74	3.64	3.63	20,431
2023-08-07	3.69	3.69	3.66	3.66	5
2023-08-04	3.70	3.70	3.69	3.69	10,900
2023-08-03	3.68	3.70	3.50	3.70	75,035
2023-08-02	3.70	3.78	3.54	3.61	27,107
2023-08-01	3.74	3.80	3.74	3.80	350
2023-07-31	3.80	3.80	3.80	3.74	4,535
2023-07-28	3.79	3.79	3.79	3.79	7,023
2023-07-27	3.80	3.80	3.68	3.79	49,976
2023-07-26	3.90	3.90	3.68	3.79	36,359
2023-07-25	3.84	3.84	3.74	3.82	17,097
2023-07-24	3.98	4.00	3.90	3.91	20,335
2023-07-21	4.02	4.02	3.98	3.99	61,250
2023-07-20	3.92	4.00	3.88	4.00	18,660
2023-07-19	3.74	3.78	3.74	3.84	48,235
2023-07-18	3.80	3.80	3.70	3.70	43,646
2023-07-17	3.88	3.88	3.88	3.87	5,918
2023-07-14	3.84	3.84	3.84	3.82	12,473
2023-07-13	4.00	4.02	3.84	3.91	6,326
2023-07-12	3.88	3.88	3.84	3.92	7,538
2023-07-11	3.98	3.99	3.98	3.99	0
2023-07-10	3.90	3.98	3.90	3.98	4,530
2023-07-07	3.98	3.98	3.98	3.90	43,323
2023-07-06	3.92	3.92	3.86	3.96	8,709
2023-07-05	3.92	3.92	3.90	3.97	18,207
2023-07-04	3.92	3.92	3.90	3.98	28,187
2023-07-03	4.06	4.06	4.06	3.94	14,282
2023-06-30	3.92	3.92	3.92	3.99	7,639
2023-06-29	3.92	3.92	3.92	3.99	11,822
2023-06-28	4.00	4.00	4.00	4.00	7,200
2023-06-27	4.02	4.02	4.02	4.00	1,000
2023-06-26	3.97	4.00	3.97	4.00	1,492
2023-06-23	3.95	3.97	3.95	3.97	0
2023-06-22	3.98	3.98	3.96	3.95	17,209
2023-06-21	4.00	4.00	4.00	3.99	81,000
2023-06-20	4.00	4.00	3.98	4.04	9,897
2023-06-19	4.04	4.04	4.04	4.07	11,150
2023-06-16	4.00	4.04	4.00	4.04	41,223
2023-06-15	4.08	4.08	4.00	4.00	39,423
2023-06-14	4.02	4.14	4.02	4.04	61,442
2023-06-13	4.06	4.06	4.04	4.07	14,864
2023-06-12	4.14	4.16	4.14	4.13	6,700
2023-06-09	4.10	4.14	3.98	4.11	34,006
2023-06-08	4.19	4.19	4.14	4.14	4,403
2023-06-07	4.20	4.20	4.20	4.19	9,732
2023-06-06	4.16	4.16	4.14	4.20	81,826
2023-06-05	4.24	4.30	4.20	4.24	10,786
2023-06-02	4.24	4.24	4.22	4.27	14,592
2023-06-01	4.25	4.28	4.25	4.28	3,800
2023-05-31	4.27	4.27	4.25	4.25	1,570
2023-05-30	4.30	4.30	4.30	4.27	6,546
2023-05-29	4.37	4.37	4.37	4.37	0
2023-05-26	4.34	4.36	4.34	4.37	9,589
2023-05-25	4.30	4.30	4.30	4.31	12,290
2023-05-24	4.38	4.38	4.28	4.27	4,988
2023-05-23	4.40	4.48	4.36	4.36	16,996
2023-05-22	4.20	4.20	4.20	4.29	5,000
2023-05-19	4.26	4.26	4.22	4.25	19,158
2023-05-18	4.28	4.28	4.26	4.30	5,239
2023-05-17	4.32	4.32	4.32	4.33	4,566
2023-05-16	4.24	4.24	4.22	4.24	34,902
2023-05-15	4.28	4.32	4.26	4.29	22,161
2023-05-12	4.34	4.34	4.34	4.31	1,758
2023-05-11	4.28	4.34	4.28	4.29	3,459
2023-05-10	4.22	4.30	4.22	4.26	26,830
2023-05-09	4.28	4.30	4.22	4.26	38,563
2023-05-08	4.35	4.35	4.35	4.35	0
2023-05-05	4.34	4.35	4.34	4.35	1,480
2023-05-04	4.35	4.35	4.34	4.34	2,450
2023-05-03	4.30	4.38	4.30	4.35	22,693
2023-05-02	4.30	4.30	4.26	4.31	218,216
2023-05-01	4.34	4.34	4.34	4.34	0
2023-04-28	4.35	4.35	4.34	4.34	2,000
2023-04-27	4.38	4.38	4.38	4.35	4,377
2023-04-26	4.30	4.30	4.30	4.31	15,000
2023-04-25	4.25	4.32	4.25	4.32	6,597
2023-04-24	4.21	4.25	4.21	4.25	15,000
2023-04-21	4.30	4.30	4.30	4.21	9,295
2023-04-20	4.24	4.26	4.22	4.27	21,269
2023-04-19	4.10	4.24	4.10	4.21	41,105
2023-04-18	4.16	4.16	4.12	4.15	30,657
2023-04-17	4.36	4.38	4.20	4.22	48,816
2023-04-14	4.44	4.46	4.20	4.28	45,478
2023-04-13	4.38	4.38	4.38	4.40	59,882
2023-04-12	4.38	4.38	4.38	4.39	21,177
2023-04-11	4.40	4.40	4.40	4.41	8,879
2023-04-10	4.37	4.37	4.37	4.37	0
2023-04-07	4.37	4.37	4.37	4.37	0
2023-04-06	4.42	4.42	4.42	4.37	5,073
2023-04-05	4.40	4.40	4.38	4.37	31,880
2023-04-04	4.40	4.40	4.40	4.38	30,515
2023-04-03	4.30	4.36	4.30	4.39	5,222
2023-03-31	4.50	4.50	4.24	4.31	211,898
2023-03-30	4.33	4.44	4.33	4.44	6,525
2023-03-29	4.38	4.38	4.26	4.33	27,231
2023-03-28	4.36	4.36	4.36	4.33	23,508
2023-03-27	4.36	4.41	4.36	4.41	0
2023-03-24	4.38	4.38	4.36	4.36	4,912
2023-03-23	4.43	4.43	4.38	4.38	5,005
2023-03-22	4.36	4.40	4.36	4.43	52,016
2023-03-21	4.60	4.66	4.16	4.23	112,428
2023-03-20	4.54	4.64	4.50	4.59	47,738
2023-03-17	4.60	4.60	4.54	4.58	7,991
2023-03-16	4.76	4.76	4.70	4.70	10,014
2023-03-15	4.81	4.81	4.81	4.76	4,600
2023-03-14	4.84	4.86	4.80	4.81	18,092
2023-03-13	4.74	4.74	4.74	4.81	4,887
2023-03-10	4.74	4.84	4.72	4.78	15,570
2023-03-09	4.78	4.80	4.78	4.77	17,264
2023-03-08	4.73	4.73	4.73	4.73	385
2023-03-07	4.64	4.73	4.64	4.73	2,770
2023-03-06	4.58	4.58	4.58	4.64	8,570
2023-03-03	4.66	4.66	4.66	4.66	0
2023-03-02	4.74	4.74	4.74	4.66	1,852
2023-03-01	4.80	4.80	4.60	4.64	6,590
2023-02-28	4.76	4.76	4.76	4.70	20,343
2023-02-27	4.60	4.66	4.54	4.68	24,031
2023-02-24	4.65	4.67	4.65	4.67	4,800
2023-02-23	4.80	4.80	4.66	4.65	15,055
2023-02-22	4.80	4.80	4.80	4.72	2,610
2023-02-21	4.68	4.68	4.68	4.74	6,610
2023-02-20	4.60	4.64	4.60	4.62	6,551
2023-02-17	4.55	4.56	4.55	4.56	0
2023-02-16	4.56	4.56	4.54	4.55	11,500
2023-02-15	4.58	4.66	4.58	4.63	34,050
2023-02-14	4.60	4.70	4.60	4.63	41,954
2023-02-13	4.51	4.63	4.51	4.63	8,711
2023-02-10	4.46	4.46	4.46	4.51	1,900
2023-02-09	4.48	4.48	4.48	4.48	0
2023-02-08	4.46	4.46	4.46	4.48	960
2023-02-07	45.20	45.20	4.49	4.49	0
2023-02-06	45.20	46.20	45.00	45.20	1,990
2023-02-03	46.10	46.10	46.10	46.10	627
2023-02-02	45.20	45.20	45.20	46.10	350
2023-02-01	46.60	46.60	46.60	45.70	156
2023-01-31	46.20	46.20	45.20	45.60	31
2023-01-30	46.60	46.60	46.60	45.90	1,395
2023-01-27	46.40	46.40	45.00	45.90	1,280
2023-01-26	45.40	45.40	45.00	45.70	2,961
2023-01-25	45.70	46.00	45.70	46.00	0
2023-01-24	46.40	46.40	45.70	45.70	197
2023-01-23	46.20	46.20	45.60	46.40	1,408
2023-01-20	47.20	47.20	46.60	47.10	478
2023-01-19	46.70	46.80	46.70	46.80	0
2023-01-18	46.00	46.00	46.00	46.70	89
2023-01-17	47.40	47.80	46.00	46.30	1,023
2023-01-16	48.80	50.00	48.80	48.30	1,389
2023-01-13	48.40	48.40	48.00	48.00	0
2023-01-12	48.00	48.40	48.00	48.40	790
2023-01-11	47.00	48.00	47.00	48.00	7,077
2023-01-10	46.90	46.90	46.50	46.50	919
2023-01-09	45.80	46.20	45.80	46.90	2,705
2023-01-06	46.40	46.80	46.40	46.30	15,372
2023-01-05	47.10	47.10	46.70	46.70	5,061
2023-01-04	47.60	47.60	46.60	47.10	2,227
2023-01-03	45.80	47.60	45.80	47.30	2,492
2023-01-02	45.20	45.20	45.20	45.20	0
2022-12-30	45.00	45.20	45.00	45.20	81
2022-12-29	44.60	45.00	44.60	45.10	1,328
2022-12-28	45.00	46.00	44.60	45.40	1,109
2022-12-27	45.20	45.20	45.20	45.20	0
2022-12-26	45.20	45.20	45.20	45.20	0
2022-12-23	46.20	46.20	45.20	45.20	152
2022-12-22	46.80	46.80	46.20	46.20	1,790
2022-12-21	47.00	47.40	45.80	46.80	2,490
2022-12-20	46.20	46.20	46.20	47.20	1,112
2022-12-19	45.20	45.20	45.20	45.80	1,015
2022-12-16	46.00	46.20	46.00	46.30	6,617
2022-12-15	46.20	46.40	46.20	46.70	326
2022-12-14	46.20	46.20	46.20	46.70	793
2022-12-13	45.40	46.60	45.40	46.80	958
2022-12-12	46.80	46.80	45.60	46.20	311
2022-12-09	46.00	46.00	45.40	46.20	4,337
2022-12-08	47.40	47.40	47.00	46.50	5,381
2022-12-07	48.00	48.20	48.00	47.50	500
2022-12-06	47.70	47.70	47.70	47.70	0
2022-12-05	48.20	48.20	47.20	47.70	4,128
2022-12-02	48.40	48.40	48.40	48.20	953
2022-12-01	48.20	48.40	48.20	47.90	385
2022-11-30	47.70	47.70	47.70	47.70	205
2022-11-29	48.00	48.00	48.00	47.70	339
2022-11-28	47.00	47.00	47.00	47.80	209
2022-11-25	46.80	46.80	46.80	47.70	395
2022-11-24	47.90	47.90	47.60	47.60	333
2022-11-23	47.60	47.90	47.60	47.90	273
2022-11-22	47.40	47.40	47.40	47.60	1,775
2022-11-21	47.40	47.40	47.20	48.20	197
2022-11-18	48.70	48.70	48.40	48.40	994
2022-11-17	49.20	49.20	48.60	48.70	4,601
2022-11-16	47.80	47.80	47.80	47.40	2,046
2022-11-15	48.40	48.40	46.20	46.80	829
2022-11-14	47.80	48.80	47.80	47.70	4,675
2022-11-11	48.30	48.30	47.70	47.70	7,365
2022-11-10	48.60	48.60	48.60	48.30	2,324
2022-11-09	46.80	46.80	46.80	47.40	232
2022-11-08	48.40	48.40	48.40	48.40	321
2022-11-07	49.40	49.40	49.20	48.40	1,651
2022-11-04	48.60	48.60	48.40	48.40	2,336
2022-11-03	48.00	48.00	47.00	48.60	1,012
2022-11-02	48.20	48.20	46.20	47.40	6,655
2022-11-01	48.40	48.40	48.20	48.40	664
2022-10-31	49.60	49.60	48.00	49.10	3,526
2022-10-28	50.00	50.00	48.60	49.20	2,681
2022-10-27	50.00	50.00	50.00	49.20	504
2022-10-26	48.60	48.60	48.60	50.05	2,063
2022-10-25	48.60	48.60	48.60	50.00	1,554
2022-10-24	49.25	49.95	49.25	49.95	76
2022-10-21	50.50	50.50	50.50	49.25	1,428
2022-10-20	48.20	50.50	48.20	49.70	1,622
2022-10-19	51.50	51.50	51.50	49.35	2,212
2022-10-18	48.80	48.80	48.00	49.00	11,057
2022-10-17	49.60	49.65	49.60	49.65	1,084
2022-10-14	49.80	49.80	49.80	49.60	733
2022-10-13	47.90	49.25	47.90	49.25	613
2022-10-12	48.00	48.00	48.00	47.90	2,891
2022-10-11	48.80	48.80	48.60	48.00	4,311
2022-10-10	51.50	51.50	51.00	49.85	456
2022-10-07	49.40	50.50	49.40	49.70	1,025
2022-10-06	47.40	48.40	47.40	48.50	25,257
2022-10-05	47.00	47.00	47.00	46.80	1,067
2022-10-04	47.20	47.20	47.00	47.50	3,470
2022-10-03	47.40	49.00	47.00	47.70	11,024
2022-09-30	48.00	48.00	48.00	48.30	413
2022-09-29	48.00	48.00	46.80	48.00	3,776
2022-09-28	52.00	52.00	48.40	48.70	38,296
2022-09-27	51.50	52.00	51.50	51.50	4,142
2022-09-26	53.50	54.00	48.20	52.00	19,763
2022-09-23	50.00	53.50	50.00	53.50	16,426
2022-09-22	49.60	49.60	49.60	50.75	192
2022-09-21	49.00	49.80	48.60	49.60	7,044
2022-09-20	49.00	49.20	48.40	49.20	8,843
2022-09-19	48.50	48.50	48.50	48.50	0
2022-09-16	48.20	48.20	48.20	48.50	2,044
2022-09-15	47.80	47.80	47.80	48.30	1,892
2022-09-14	48.00	48.40	47.60	48.30	3,052
2022-09-13	48.20	48.40	47.80	48.30	3,078
2022-09-12	49.00	49.60	48.40	48.70	3,184
2022-09-09	51.00	51.50	51.00	50.25	1,953
2022-09-08	50.00	51.00	50.00	50.75	3,271
2022-09-07	49.80	51.00	49.40	49.60	2,770
2022-09-06	49.30	49.30	49.20	49.20	545
2022-09-05	49.80	49.80	49.80	49.30	4,255
2022-09-02	47.60	48.10	47.60	48.10	555
2022-09-01	48.00	48.00	47.40	47.60	6,296
2022-08-31	48.80	48.80	48.60	48.20	6,793
2022-08-30	48.40	48.40	47.60	47.60	801
2022-08-29	48.10	48.10	48.10	48.10	0
2022-08-26	46.20	48.00	46.20	48.10	3,256
2022-08-25	47.20	47.20	47.20	47.50	80
2022-08-24	47.00	48.00	47.00	47.20	326
2022-08-23	47.10	47.10	46.80	46.80	1,570
2022-08-22	46.80	46.80	46.80	47.10	986
2022-08-19	46.80	46.80	46.80	47.10	555
2022-08-18	47.00	47.10	47.00	47.10	1,511
2022-08-17	45.60	45.60	45.40	47.00	582
2022-08-16	47.40	47.40	47.40	47.20	6,452
2022-08-15	46.40	46.80	46.40	46.90	621
2022-08-12	45.60	46.40	45.40	46.40	1,487
2022-08-11	43.20	45.00	43.20	46.10	57,060
2022-08-10	44.00	44.00	44.00	44.60	1,296
2022-08-09	45.00	45.60	45.00	45.00	5,241
2022-08-08	44.40	46.20	44.40	45.20	1,355
2022-08-05	45.60	45.60	45.60	45.00	3,639
2022-08-04	46.00	46.00	46.00	44.70	2,077
2022-08-03	46.80	46.80	46.60	46.30	831
2022-08-02	47.20	47.20	47.20	46.60	450
2022-08-01	48.80	48.80	48.20	47.10	1,533
2022-07-29	48.60	48.60	48.60	47.50	33,054
2022-07-28	48.40	48.80	46.60	48.90	5,080
2022-07-27	48.00	48.60	48.00	48.60	296
2022-07-26	48.20	48.20	48.00	48.20	5,266
2022-07-25	48.20	48.20	48.00	48.30	8,179
2022-07-22	48.60	49.00	48.60	49.00	231
2022-07-21	48.00	48.40	48.00	48.60	1,146
2022-07-20	48.00	48.00	48.00	48.10	8,759
2022-07-19	46.80	47.40	46.80	47.40	567
2022-07-18	48.00	48.00	48.00	46.80	142
2022-07-15	48.00	48.00	48.00	47.30	852
2022-07-14	48.00	48.00	48.00	47.20	3,347
2022-07-13	48.40	48.40	48.40	46.00	4,110
2022-07-12	48.00	48.00	48.00	46.30	200
2022-07-11	48.00	48.00	47.00	46.70	498
2022-07-08	44.00	46.20	44.00	47.00	1,434
2022-07-07	44.00	44.00	44.00	44.00	1,127
2022-07-06	44.00	44.00	44.00	42.90	1,913
2022-07-05	44.80	46.00	43.00	43.00	3,413
2022-07-04	44.20	44.20	42.20	42.20	907
2022-07-01	44.00	45.00	44.00	45.00	600
2022-06-30	43.80	44.20	43.80	44.60	2,837
2022-06-29	45.80	45.80	42.40	45.00	5,520
2022-06-28	46.50	47.10	46.50	47.10	430
2022-06-27	46.20	46.50	46.20	46.50	0
2022-06-24	44.20	44.20	44.20	46.20	1,999
2022-06-23	46.50	46.50	46.40	46.40	0
2022-06-22	46.40	46.40	46.40	46.50	600
2022-06-21	49.60	49.60	47.00	48.10	2,576
2022-06-20	48.40	48.40	47.70	47.70	100
2022-06-17	46.50	48.40	46.50	48.40	76
2022-06-16	44.20	44.20	44.20	46.50	253
2022-06-15	47.20	47.20	44.20	46.40	3,675
2022-06-14	50.00	50.00	48.00	47.50	6,501
2022-06-13	49.20	50.50	49.20	50.00	2,848
2022-06-10	48.40	48.40	48.30	48.30	1,245
2022-06-09	47.80	47.80	47.40	48.40	2,594
2022-06-08	48.40	48.40	48.40	48.00	900
2022-06-07	46.20	46.20	46.00	47.20	1,295
2022-06-06	46.20	47.80	46.20	47.70	8,134
2022-06-03	45.50	45.50	45.50	45.50	0
2022-06-02	45.50	45.50	45.50	45.50	0
2022-06-01	44.20	44.20	44.20	45.50	680
2022-05-31	46.60	46.60	45.60	45.60	155
2022-05-30	48.00	48.00	44.60	46.60	1,108
2022-05-27	46.30	46.30	46.30	46.30	71
2022-05-26	46.00	46.30	46.00	46.30	25
2022-05-25	47.60	47.60	47.60	46.00	648
2022-05-24	47.00	47.00	46.50	46.50	200
2022-05-23	46.10	47.00	46.10	47.00	5,280
2022-05-20	45.60	46.10	45.60	46.10	25
2022-05-19	45.20	45.20	45.20	45.60	80
2022-05-18	44.40	44.40	44.40	45.20	200
2022-05-17	44.00	44.00	44.00	45.00	2,200
2022-05-16	45.60	45.60	45.40	45.40	165
2022-05-13	44.70	45.60	44.70	45.60	0
2022-05-12	45.40	45.40	44.70	44.70	1,500
2022-05-11	43.80	43.80	43.80	45.40	200
2022-05-10	46.00	47.80	46.00	45.00	7,418
2022-05-09	44.60	44.60	44.30	44.30	2,100
2022-05-06	45.20	45.20	45.20	44.60	1,021
2022-05-05	44.80	44.80	44.00	44.50	833
2022-05-04	42.40	42.40	42.40	44.50	1,894
2022-05-03	44.20	44.20	44.00	44.60	1,032
2022-05-02	46.00	46.00	46.00	46.00	0
2022-04-29	46.00	46.00	46.00	46.00	0
2022-04-28	46.40	46.40	46.00	46.00	1,350
2022-04-27	45.70	46.40	45.70	46.40	175
2022-04-26	45.80	47.80	45.80	45.70	1,031
2022-04-25	45.00	45.00	45.00	44.90	1,149
2022-04-22	45.60	45.60	45.60	44.60	4,741
2022-04-21	45.20	45.50	45.20	45.50	390
2022-04-20	43.90	45.20	43.90	45.20	331
2022-04-19	44.40	44.40	43.90	43.90	37
2022-04-18	44.40	44.40	44.40	44.40	0
2022-04-15	44.40	44.40	44.40	44.40	0
2022-04-14	46.20	46.20	46.20	44.40	2
2022-04-13	44.70	44.70	44.30	44.30	2,138
2022-04-12	44.30	44.70	44.30	44.70	2,245
2022-04-11	44.60	44.60	44.60	44.30	6,224
2022-04-08	44.00	44.00	44.00	43.50	1,505
2022-04-07	43.00	44.00	43.00	43.60	3,935
2022-04-06	46.00	46.00	42.00	42.80	32,676
2022-04-05	45.00	48.00	45.00	46.00	5,461
2022-04-04	43.20	44.40	43.20	43.90	6,454
2022-04-01	42.40	43.20	42.40	42.60	664
2022-03-31	40.80	42.00	40.80	42.20	3,644
2022-03-30	41.50	41.50	41.50	41.50	5,330
2022-03-29	41.20	41.20	41.20	41.50	4,704
2022-03-28	40.30	41.60	40.30	41.60	8,748
2022-03-25	41.20	41.20	40.30	40.30	250
2022-03-24	40.80	41.80	40.80	41.20	4,199
2022-03-23	39.60	40.00	39.60	40.20	10,152
2022-03-22	38.40	39.80	38.40	39.60	7,355
2022-03-21	39.10	39.20	39.10	39.20	700
2022-03-18	39.00	40.00	39.00	39.10	1,200
2022-03-17	38.80	38.80	38.80	38.60	17,371
2022-03-16	38.20	38.50	38.20	38.50	0
2022-03-15	37.60	37.60	37.60	38.20	5,606
2022-03-14	37.60	38.00	37.40	38.00	1,792
2022-03-11	38.50	38.50	38.50	38.50	110
2022-03-10	37.80	37.80	37.60	38.50	70
2022-03-09	38.80	38.80	38.80	38.30	668
2022-03-08	39.20	39.20	38.30	38.30	2,757
2022-03-07	38.40	38.40	38.40	39.20	3,460
2022-03-04	38.00	38.00	37.50	37.50	34
2022-03-03	37.50	38.00	37.50	38.00	1,760
2022-03-02	37.00	37.00	37.00	37.50	3,293
2022-03-01	38.70	38.70	38.30	38.30	46,273
2022-02-28	38.00	38.00	38.00	38.70	4,096
2022-02-25	38.40	38.70	38.40	38.70	0
2022-02-24	37.40	37.40	37.40	38.40	1,356
2022-02-23	38.40	38.40	38.40	38.30	1,101
2022-02-22	39.60	39.60	39.40	39.20	5,280
2022-02-21	40.00	40.00	39.80	40.40	221
2022-02-18	40.00	40.00	40.00	39.60	719
2022-02-17	39.40	39.40	39.30	39.30	0
2022-02-16	38.60	39.40	38.60	39.40	0
2022-02-15	39.00	39.00	39.00	38.60	2,223
2022-02-14	38.80	38.80	38.40	38.40	0
2022-02-11	38.50	38.80	38.50	38.80	0
2022-02-10	38.60	38.60	38.50	38.50	3,194
2022-02-09	38.10	38.60	38.10	38.60	0
2022-02-08	38.20	38.20	38.20	38.20	0
2022-02-07	37.00	37.00	37.00	38.20	33
2022-02-04	37.20	38.10	37.20	38.10	18
2022-02-03	38.80	38.80	36.80	37.20	5,310
2022-02-02	39.40	39.40	39.40	39.70	466
2022-02-01	39.40	39.40	39.40	39.40	2
2022-01-31	39.60	39.60	39.60	40.00	2,458
2022-01-28	41.80	41.80	41.80	40.20	505
2022-01-27	40.50	40.60	40.50	40.60	105
2022-01-26	41.00	41.00	41.00	40.50	500
2022-01-25	39.80	39.90	39.80	39.90	3,023
2022-01-24	38.00	41.00	37.40	39.80	8,578
2022-01-21	38.00	38.00	38.00	38.60	2,049
2022-01-20	39.10	39.30	39.10	39.30	0
2022-01-19	38.60	39.10	38.60	39.10	867
2022-01-18	38.80	39.00	38.80	38.60	1,178
2022-01-17	38.10	38.90	38.10	38.90	240
2022-01-14	38.20	38.20	38.10	38.10	0
2022-01-13	38.80	38.80	38.80	38.20	1,040
2022-01-12	39.40	39.40	38.00	37.90	4,394
2022-01-11	39.20	39.20	39.00	39.40	2,403
2022-01-10	39.40	39.40	39.00	39.40	944
2022-01-07	38.60	39.00	38.20	39.10	1,677
2022-01-06	39.30	39.30	39.20	39.20	619
2022-01-05	39.60	39.60	39.00	39.30	1,114
2022-01-04	40.10	40.40	40.10	40.40	0
2022-01-03	40.10	40.10	40.10	40.10	0
2021-12-31	40.40	40.40	40.10	40.10	506
2021-12-30	40.40	41.60	40.20	40.40	2,050
2021-12-29	37.20	39.00	37.20	39.50	10,311
2021-12-28	38.60	38.60	38.60	38.60	0
2021-12-27	38.60	38.60	38.60	38.60	0
2021-12-24	38.40	38.60	38.40	38.60	70
2021-12-23	38.00	38.40	38.00	38.40	765
2021-12-22	38.00	38.40	36.60	38.40	14,340
2021-12-21	38.40	39.20	38.20	38.90	1,480
2021-12-20	37.90	37.90	37.90	37.90	1,709
2021-12-17	38.10	38.10	37.90	37.90	0
2021-12-16	37.90	38.10	37.90	38.10	0
2021-12-15	38.80	38.80	36.80	37.90	968
2021-12-14	38.40	38.40	37.60	37.90	1,108
2021-12-13	37.90	37.90	37.70	37.70	4,000
2021-12-10	37.60	38.00	37.60	37.90	12,110
2021-12-09	37.60	37.90	37.60	37.90	0
2021-12-08	39.20	39.20	38.00	37.60	10,899
2021-12-07	40.00	40.00	40.00	40.00	0
2021-12-06	40.00	40.00	40.00	40.00	0
2021-12-03	40.10	40.10	40.00	40.00	750
2021-12-02	40.20	40.20	40.10	40.10	2,090
2021-12-01	40.60	40.60	40.20	40.20	1,055
2021-11-30	40.20	40.60	40.20	40.60	0
2021-11-29	40.00	40.00	40.00	40.20	1,760
2021-11-26	41.80	42.20	39.40	39.80	739
2021-11-25	41.80	43.60	41.80	42.10	9,916
2021-11-24	40.00	41.80	40.00	41.10	17,812
2021-11-23	40.60	40.80	40.60	40.90	1,854
2021-11-22	39.80	40.20	39.80	40.40	860
2021-11-19	40.60	41.60	40.60	41.20	1,700
2021-11-18	39.40	40.00	39.40	39.70	1,200
2021-11-17	38.50	38.50	38.40	38.40	3,135
2021-11-16	38.30	38.50	38.30	38.50	2,836
2021-11-15	37.80	38.30	37.80	38.30	4,020
2021-11-12	37.80	37.80	37.80	37.80	593
2021-11-11	37.70	37.80	37.70	37.80	1,825
2021-11-10	37.20	37.20	37.20	37.70	500
2021-11-09	37.90	37.90	37.80	37.80	349
2021-11-08	38.20	38.60	38.20	37.90	2,484
2021-11-05	37.70	37.70	37.70	37.70	0
2021-11-04	38.00	38.00	37.70	37.70	4,223
2021-11-03	36.00	37.60	36.00	38.00	4,416
2021-11-02	37.90	37.90	37.80	37.80	195
2021-11-01	37.70	37.90	37.70	37.90	0
2021-10-29	37.70	37.70	37.70	37.70	0
2021-10-28	37.50	37.70	37.50	37.70	0
2021-10-27	37.50	37.50	37.50	37.50	0
2021-10-26	37.50	37.50	37.50	37.50	3,050
2021-10-25	37.60	37.60	37.50	37.50	2,035
2021-10-22	36.90	37.60	36.90	37.60	0
2021-10-21	37.30	37.30	36.90	36.90	0
2021-10-20	37.10	37.30	37.10	37.30	0
2021-10-19	36.90	37.10	36.90	37.10	613
2021-10-18	36.90	36.90	36.90	36.90	2,000
2021-10-15	37.00	37.00	37.00	36.90	500
2021-10-14	36.90	37.00	36.90	37.00	400
2021-10-13	36.00	36.90	36.00	36.90	6,057
2021-10-12	36.00	36.00	36.00	36.00	27,480
2021-10-11	37.40	37.60	37.40	37.20	570
2021-10-08	36.90	37.00	36.90	37.00	450
2021-10-07	36.60	36.90	36.60	36.90	210
2021-10-06	36.70	36.70	36.60	36.60	830
2021-10-05	36.70	36.70	36.70	36.70	379
2021-10-04	36.80	36.80	36.70	36.70	3,250
2021-10-01	37.10	37.10	36.80	36.80	0
2021-09-30	37.00	37.10	37.00	37.10	15,589
2021-09-29	37.00	37.00	37.00	37.00	695
2021-09-28	37.80	37.80	37.80	37.00	924
2021-09-27	36.90	37.10	36.90	37.10	0
2021-09-24	37.00	37.00	37.00	36.90	4,150
2021-09-23	36.00	36.00	36.00	36.50	1,263
2021-09-22	37.40	37.50	37.40	37.50	1,325
2021-09-21	36.60	37.40	36.60	37.40	3,612
2021-09-20	37.40	37.40	36.40	36.60	1,650
2021-09-17	37.70	37.70	37.70	37.70	5,112
2021-09-16	37.20	37.70	37.20	37.70	1,135
2021-09-15	36.50	37.20	36.50	37.20	800
2021-09-14	38.00	38.00	36.00	36.50	5,533
2021-09-13	36.00	36.00	36.00	36.70	2,087
2021-09-10	36.40	36.40	36.40	36.40	450
2021-09-09	36.00	36.20	36.00	36.40	4,409
2021-09-08	35.60	36.20	35.60	35.90	800
2021-09-07	36.00	36.00	36.00	36.00	4,591
2021-09-06	36.50	36.50	36.30	36.30	350
2021-09-03	35.60	35.60	35.60	36.50	339
2021-09-02	36.40	36.40	36.40	37.20	1,186
2021-09-01	36.60	36.60	36.00	36.00	1,497
2021-08-31	37.00	37.20	37.00	37.20	250
2021-08-30	37.00	37.00	37.00	37.00	0
2021-08-27	37.00	37.00	37.00	37.00	3,308
2021-08-26	36.90	37.00	36.90	37.00	75
2021-08-25	36.30	36.90	36.30	36.90	0
2021-08-24	36.90	36.90	36.30	36.30	0
2021-08-23	36.80	36.90	36.80	36.90	13,350
2021-08-20	35.80	36.80	35.80	36.80	2,470
2021-08-19	36.90	36.90	36.80	36.80	0
2021-08-18	35.80	35.80	35.80	36.90	724
2021-08-17	37.20	37.20	37.20	37.30	150
2021-08-16	37.10	37.40	37.10	37.40	0
2021-08-13	37.10	37.10	37.10	37.10	0
2021-08-12	37.20	37.20	36.80	37.10	1,697
2021-08-11	37.00	37.40	37.00	37.40	0
2021-08-10	36.60	37.00	36.60	37.00	48
2021-08-09	35.80	37.80	35.60	36.60	1,537
2021-08-06	36.80	37.00	36.80	36.10	127,463
2021-08-05	36.80	36.80	36.60	35.90	813
2021-08-04	35.20	35.20	35.20	36.00	565
2021-08-03	37.20	37.20	35.60	36.20	376
2021-08-02	36.20	36.20	36.20	36.50	1,701
2021-07-30	37.10	37.10	36.80	36.80	0
2021-07-29	35.80	37.10	35.80	37.10	5,000
2021-07-28	35.50	35.80	35.50	35.80	0
2021-07-27	36.40	36.40	35.60	35.50	570
2021-07-26	36.20	36.20	35.20	35.50	1,504
2021-07-23	35.30	35.50	35.30	35.50	2,012
2021-07-22	37.00	37.00	35.40	35.30	3,441
2021-07-21	35.40	37.00	35.40	36.70	16,498
2021-07-20	35.40	35.40	35.40	35.10	2,703
2021-07-19	35.10	35.10	35.00	35.00	0
2021-07-16	35.20	35.20	35.10	35.10	1,697
2021-07-15	35.60	35.60	35.60	35.20	255
2021-07-14	34.50	34.60	34.50	34.60	0
2021-07-13	34.60	34.60	34.50	34.50	0
2021-07-12	34.60	34.60	34.60	34.60	0
2021-07-09	34.60	34.60	34.40	34.60	2,003
2021-07-08	35.40	35.40	35.40	34.80	844
2021-07-07	34.60	34.60	34.60	34.90	5,092
2021-07-06	34.60	34.60	34.60	34.60	1,238
2021-07-05	35.40	35.40	35.30	35.30	0
2021-07-02	35.20	35.40	35.20	35.40	377
2021-07-01	35.10	35.20	35.10	35.20	706
2021-06-30	35.40	35.60	35.40	35.10	4,742
2021-06-29	34.40	34.40	34.40	35.00	1,362
2021-06-28	34.60	34.60	34.60	34.70	2,261
2021-06-25	35.30	35.30	35.10	35.10	302
2021-06-24	34.90	35.30	34.90	35.30	1,303
2021-06-23	35.40	35.40	34.60	34.90	17,174
2021-06-22	35.20	35.20	35.20	35.20	1,370
2021-06-21	35.60	35.80	35.60	35.20	1,003
2021-06-18	35.00	35.00	34.60	35.10	2,075
2021-06-17	36.20	36.20	36.20	35.30	1,249
2021-06-16	35.30	35.30	34.70	34.70	0
2021-06-15	34.80	36.20	34.80	35.30	7,842
2021-06-14	34.80	34.80	34.60	34.70	3,320
2021-06-11	35.00	35.00	35.00	35.00	0
2021-06-10	35.00	35.00	35.00	35.00	1,223
2021-06-09	35.00	35.00	35.00	35.00	250
2021-06-08	36.20	36.20	36.20	35.00	352
2021-06-07	35.60	35.60	35.60	35.60	980
2021-06-04	35.60	35.60	35.60	35.60	138
2021-06-03	34.80	34.80	34.80	35.60	688
2021-06-02	36.20	36.20	36.20	35.60	32
2021-06-01	34.80	34.80	34.80	35.60	8,451
2021-05-28	35.20	35.50	35.20	35.50	850
2021-05-27	35.40	35.40	35.20	35.20	397
2021-05-26	34.40	34.40	34.40	35.40	2,381
2021-05-25	35.00	35.00	34.80	35.70	944
2021-05-24	35.40	35.40	35.40	35.60	1,011
2021-05-21	35.60	35.60	35.60	35.00	1,601
2021-05-20	35.60	35.70	35.60	35.70	0
2021-05-19	34.40	34.40	34.40	35.60	798
2021-05-18	34.60	34.80	34.60	35.50	5,853
2021-05-17	35.50	35.90	35.50	35.90	1,816
2021-05-14	35.60	35.60	35.50	35.50	1,000
2021-05-13	34.70	35.60	34.70	35.60	0
2021-05-12	34.40	34.40	34.40	34.70	2,450
2021-05-11	35.00	35.00	34.40	34.40	5,413
2021-05-10	34.00	34.00	34.00	35.10	1,117
2021-05-07	36.20	36.20	36.20	34.80	1,285
2021-05-06	33.60	33.60	33.60	34.30	332
2021-05-05	33.40	33.40	33.40	34.60	5,077
2021-05-04	34.70	34.70	33.70	33.70	1,205

Share	Price	Change
Synthomer (SYNT)	95.00	37.88%
Headlam (HEAD)	50.00	30.55%
Catenai Plc (CTAI)	0.29	20.83%
EnergyPathways (EPP)	6.30	15.6%
Proteome (PRM)	1.72	14.67%

Share	Price	Change
Abrdn Property (API)	1.58	-43.37%
Genip Plc (GNIP)	6.85	-39.11%
Goldstone Resources (GRL)	0.725	-14.71%
Shield Thera (STX)	7.60	-13.14%
Proservice Bldg (PRO)	3.49	-9.59%

Share	Price	Volume
Active Energy (AEG)	0.1125	510,853,986
Premier African Minerals (PREM)	0.0155	375,102,812
Tower Resources (TRP)	0.025	288,987,297
Quantum Helium (QHE)	0.0305	276,919,376
Kefi Gold & Copper (KEFI)	1.34	95,820,637