Blackbird PLC Share History

Blackbird PLC Share Price history. The following table shows end-of-day data BIRD historical share prices for Blackbird PLC, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2026-07-24	1.50	1.50	1.50	1.50	111,196
2026-07-23	1.50	1.50	1.50	1.50	1,484,488
2026-07-22	1.50	1.50	1.50	1.50	103,423
2026-07-21	1.50	1.50	1.50	1.50	80,800
2026-07-20	1.50	1.50	1.50	1.50	162,479
2026-07-17	1.60	1.60	1.50	1.50	220,212
2026-07-16	1.60	1.60	1.60	1.60	4,449
2026-07-15	1.60	1.60	1.60	1.60	100
2026-07-14	1.60	1.60	1.60	1.60	18,358
2026-07-13	1.65	1.65	1.60	1.60	190,028
2026-07-10	1.65	1.65	1.65	1.65	594,777
2026-07-09	1.65	1.65	1.65	1.65	59,336
2026-07-08	1.65	1.65	1.65	1.65	27,000
2026-07-07	1.65	1.65	1.50	1.65	100,000
2026-07-06	1.75	1.75	1.65	1.65	98,499
2026-07-03	1.75	1.75	1.75	1.75	1,342
2026-07-02	1.75	1.75	1.75	1.75	61,228
2026-07-01	1.75	1.75	1.75	1.75	183,949
2026-06-30	1.80	1.80	1.75	1.75	271,891
2026-06-29	1.80	1.80	1.80	1.80	71,812
2026-06-26	1.80	1.80	1.80	1.80	242,550
2026-06-25	1.80	1.80	1.80	1.80	3,922
2026-06-24	1.80	1.80	1.80	1.80	464
2026-06-23	1.80	1.80	1.80	1.80	626,702
2026-06-22	1.80	1.80	1.80	1.80	505,375
2026-06-19	1.80	1.80	1.80	1.80	52,250
2026-06-18	1.80	1.80	1.80	1.80	328,449
2026-06-17	1.80	1.80	1.80	1.80	79,868
2026-06-16	1.80	1.80	1.80	1.80	14,688
2026-06-15	1.80	1.80	1.80	1.80	383,604
2026-06-12	1.80	1.80	1.80	1.80	1,386,670
2026-06-11	1.80	1.80	1.80	1.80	406,123
2026-06-10	1.80	1.80	1.80	1.80	788,760
2026-06-09	1.80	1.80	1.80	1.80	975,792
2026-06-08	1.80	1.80	1.80	1.80	154,581
2026-06-05	1.80	1.80	1.80	1.80	482,158
2026-06-04	1.80	1.80	1.80	1.80	341,005
2026-06-03	1.80	1.80	1.80	1.80	250,847
2026-06-02	1.80	1.80	1.80	1.80	200,000
2026-06-01	1.80	1.80	1.80	1.80	263,470
2026-05-29	1.80	1.90	1.90	1.90	1,833,084
2026-05-28	1.80	1.80	1.80	1.80	317,477
2026-05-27	1.80	1.80	1.80	1.80	5,676
2026-05-26	1.80	1.80	1.80	1.80	66,471
2026-05-25	1.90	1.90	1.90	1.90	0
2026-05-22	1.90	1.90	1.90	1.90	2,228,155
2026-05-21	1.90	1.90	1.90	1.90	27,134
2026-05-20	1.70	1.90	1.70	1.90	722,813
2026-05-19	1.70	1.70	1.70	1.70	1,095,967
2026-05-18	1.70	1.70	1.70	1.70	114,887
2026-05-15	1.70	1.95	1.70	1.70	2,699,414
2026-05-14	1.65	1.65	1.65	1.65	334,414
2026-05-13	1.65	1.65	1.65	1.65	560,837
2026-05-12	1.40	1.60	1.40	1.60	1,876,585
2026-05-11	1.90	1.85	1.40	1.40	4,549,317
2026-05-08	1.90	1.95	1.90	1.95	961,682
2026-05-07	2.05	2.05	1.90	1.90	879,295
2026-05-06	2.05	1.85	1.85	2.05	108,182
2026-05-05	2.05	2.05	2.05	2.05	2,514
2026-05-04	2.05	2.05	2.05	2.05	0
2026-05-01	2.05	2.05	2.05	2.05	11,500
2026-04-30	2.05	2.05	2.05	2.05	0
2026-04-29	2.05	2.05	2.05	2.05	94,059
2026-04-28	2.30	2.30	2.05	2.05	162,113
2026-04-27	2.30	2.30	2.30	2.30	714,325
2026-04-24	2.30	2.30	2.30	2.30	207,711
2026-04-23	2.35	2.35	2.30	2.30	61,220
2026-04-22	2.35	2.35	2.35	2.35	253,811
2026-04-21	2.35	2.35	2.35	2.35	33,861
2026-04-20	2.35	2.35	2.35	2.35	134,600
2026-04-17	2.45	2.45	2.40	2.40	620,039
2026-04-16	2.55	2.55	2.45	2.45	538,482
2026-04-15	2.55	2.55	2.55	2.55	239,787
2026-04-14	2.45	2.60	2.60	2.60	1,509,393
2026-04-13	1.80	2.75	1.80	2.45	4,214,937
2026-04-10	1.70	1.85	1.70	1.85	690,108
2026-04-09	1.70	1.70	1.70	1.70	372,054
2026-04-08	1.70	1.70	1.70	1.70	1,754,816
2026-04-07	1.70	1.70	1.70	1.70	5,571,332
2026-04-06	1.70	1.70	1.70	1.70	0
2026-04-03	1.70	1.70	1.70	1.70	0
2026-04-02	1.70	1.70	1.70	1.70	18,041
2026-04-01	1.70	1.70	1.70	1.70	80,206
2026-03-31	1.65	1.70	1.65	1.70	225,994
2026-03-30	1.85	1.85	1.65	1.65	327,416
2026-03-27	1.85	1.85	1.85	1.85	147,539
2026-03-26	1.85	1.85	1.85	1.85	16,853
2026-03-25	2.05	2.05	1.85	1.85	1,592,225
2026-03-24	1.90	1.90	1.90	1.90	2,163,213
2026-03-23	1.95	1.95	1.80	1.90	649,516
2026-03-20	2.05	2.05	2.05	2.05	169,547
2026-03-19	2.05	2.05	2.05	2.05	672,626
2026-03-18	2.20	2.20	2.05	2.05	403,643
2026-03-17	2.20	2.20	2.20	2.20	20,000
2026-03-16	2.20	2.20	2.20	2.20	69,138
2026-03-13	2.20	2.20	2.20	2.20	298,285
2026-03-12	2.20	2.20	2.20	2.20	648,654
2026-03-11	2.20	2.20	2.20	2.20	50,787
2026-03-10	2.20	2.20	2.20	2.20	38,322
2026-03-09	2.05	2.20	1.95	2.20	333,731
2026-03-06	2.25	2.25	2.25	2.25	728,229
2026-03-05	2.25	2.25	2.25	2.25	41,201
2026-03-04	2.30	2.30	2.25	2.25	47,100
2026-03-03	2.30	2.30	2.30	2.30	715,245
2026-03-02	2.30	2.30	2.30	2.30	1,308,496
2026-02-27	2.30	2.30	2.30	2.30	2,237,240
2026-02-26	2.30	2.30	2.30	2.30	96,963
2026-02-25	2.30	2.30	2.30	2.30	9,095
2026-02-24	2.30	2.30	2.30	2.30	318,545
2026-02-23	2.25	2.30	2.25	2.30	938,330
2026-02-20	2.20	2.25	2.20	2.25	2,708,398
2026-02-19	2.20	2.20	2.20	2.20	650
2026-02-18	2.20	2.20	2.20	2.20	31,003
2026-02-17	2.25	2.25	2.20	2.20	499,454
2026-02-16	2.25	2.25	2.25	2.25	3,331,075
2026-02-13	2.25	2.25	2.25	2.25	401,911
2026-02-12	2.25	2.25	2.25	2.25	88,525
2026-02-11	2.15	2.25	2.15	2.25	514,624
2026-02-10	2.25	2.25	2.25	2.25	109,302
2026-02-09	2.25	2.25	2.25	2.25	104,659
2026-02-06	2.25	2.25	2.25	2.25	2,105,486
2026-02-05	2.20	2.25	2.20	2.25	2,736,115
2026-02-04	2.20	2.25	2.15	2.20	1,372,109
2026-02-03	2.20	2.20	2.20	2.20	70,789
2026-02-02	2.20	2.20	2.20	2.20	1,215,120
2026-01-30	2.20	2.20	2.20	2.20	651,653
2026-01-29	2.25	2.25	2.20	2.20	1,070,899
2026-01-28	2.25	2.25	2.25	2.25	385,642
2026-01-27	2.20	2.25	2.20	2.25	115,486
2026-01-26	2.20	2.20	2.20	2.20	792,168
2026-01-23	2.20	2.20	2.20	2.20	467,048
2026-01-22	2.20	2.20	2.10	2.20	778,245
2026-01-21	2.20	2.20	2.15	2.20	617,709
2026-01-20	2.15	2.20	2.15	2.20	569,744
2026-01-19	2.15	2.15	2.15	2.15	1,941,451
2026-01-16	2.20	2.20	2.15	2.15	485,877
2026-01-15	2.30	2.30	2.20	2.20	827,538
2026-01-14	2.15	2.30	2.15	2.30	6,188,462
2026-01-13	2.10	2.15	2.05	2.15	691,049
2026-01-12	2.10	2.10	2.10	2.10	1,039,337
2026-01-09	2.20	2.20	2.10	2.10	1,047,871
2026-01-08	2.20	2.20	2.20	2.20	172,437
2026-01-07	2.15	2.20	2.15	2.20	752,176
2026-01-06	2.30	2.15	2.10	2.10	1,521,872
2026-01-05	2.35	2.35	2.30	2.30	165,993
2026-01-02	2.35	2.35	2.35	2.35	634,824
2026-01-01	2.30	2.30	2.30	2.30	0
2025-12-31	2.35	2.30	2.30	2.30	255,931
2025-12-30	2.35	2.35	2.35	2.35	424,254
2025-12-29	2.35	2.35	2.35	2.35	389,147
2025-12-26	2.35	2.35	2.35	2.35	0
2025-12-25	2.35	2.35	2.35	2.35	0
2025-12-24	2.35	2.35	2.35	2.35	590,370
2025-12-23	2.35	2.35	2.35	2.35	435,909
2025-12-22	2.40	2.40	2.35	2.35	660,342
2025-12-19	2.40	2.40	2.40	2.40	11,324,890
2025-12-18	2.40	2.40	2.35	2.40	2,504,381
2025-12-17	2.90	2.90	2.90	2.90	357,059
2025-12-16	2.90	2.90	2.90	2.90	380,133
2025-12-15	2.90	2.90	2.90	2.90	126,799
2025-12-12	3.00	3.00	2.90	2.90	314,066
2025-12-11	3.00	3.00	3.00	3.00	612,605
2025-12-10	3.00	3.00	3.00	3.00	102,952
2025-12-09	2.70	3.00	2.70	3.00	2,744,317
2025-12-08	2.60	2.70	2.60	2.70	600,977
2025-12-05	2.60	2.60	2.60	2.60	306,995
2025-12-04	2.60	2.60	2.60	2.60	76,026
2025-12-03	2.60	2.60	2.60	2.60	10,266
2025-12-02	2.55	2.65	2.55	2.60	318,653
2025-12-01	2.50	2.55	2.50	2.55	192,086
2025-11-28	2.50	2.50	2.50	2.50	13,593
2025-11-27	2.55	2.55	2.45	2.50	360,748
2025-11-26	2.55	2.55	2.55	2.55	25,084
2025-11-25	2.55	2.55	2.55	2.55	134,981
2025-11-24	2.55	2.55	2.55	2.55	169,962
2025-11-21	2.55	2.55	2.55	2.55	12,761
2025-11-20	2.55	2.55	2.55	2.55	23,871
2025-11-19	2.60	2.60	2.55	2.55	84,643
2025-11-18	2.60	2.60	2.60	2.60	267,736
2025-11-17	2.60	2.60	2.60	2.60	41,099
2025-11-14	2.70	2.70	2.60	2.60	548,957
2025-11-13	2.70	2.70	2.70	2.70	170,748
2025-11-12	2.65	2.75	2.65	2.70	5,223,459
2025-11-11	2.15	2.70	2.65	2.65	5,163,375
2025-11-10	2.15	2.15	2.00	2.15	1,157,735
2025-11-07	2.40	2.15	2.15	2.15	11,916,154
2025-11-06	2.60	2.50	2.30	2.40	2,674,186
2025-11-05	2.60	2.50	2.50	2.50	545,153
2025-11-04	2.60	2.60	2.60	2.60	703,421
2025-11-03	2.60	2.60	2.60	2.60	886,433
2025-10-31	2.60	2.60	2.60	2.60	270,748
2025-10-30	2.60	2.60	2.60	2.60	65,522
2025-10-29	2.50	2.60	2.50	2.60	2,404,708
2025-10-28	2.50	2.50	2.50	2.50	311,743
2025-10-27	2.50	2.50	2.50	2.50	621,749
2025-10-24	2.50	2.50	2.50	2.50	534,068
2025-10-23	2.50	2.50	2.50	2.50	203,707
2025-10-22	2.50	2.50	2.50	2.50	53,225
2025-10-21	2.50	2.50	2.50	2.50	136,223
2025-10-20	2.50	2.50	2.50	2.50	277,702
2025-10-17	2.40	2.50	2.40	2.50	142,036
2025-10-16	2.50	2.50	2.50	2.50	75,782
2025-10-15	2.50	2.50	2.50	2.50	216,134
2025-10-14	2.50	2.50	2.50	2.50	169,166
2025-10-13	2.50	2.50	2.50	2.50	181,652
2025-10-10	2.50	2.50	2.50	2.50	205,441
2025-10-09	2.45	2.50	2.45	2.50	971,599
2025-10-08	2.50	2.60	2.45	2.45	466,744
2025-10-07	2.35	2.50	2.35	2.50	449,689
2025-10-06	2.35	2.35	2.35	2.35	244,723
2025-10-03	2.35	2.45	2.35	2.35	1,435,582
2025-10-02	2.60	2.60	2.30	2.35	591,217
2025-10-01	1.85	2.60	1.85	2.60	3,357,765
2025-09-30	1.85	1.85	1.85	1.85	318,123
2025-09-29	2.20	2.20	1.85	1.85	2,714,014
2025-09-26	2.45	2.45	2.25	2.30	2,321,689
2025-09-25	2.40	2.40	2.35	2.35	120,326
2025-09-24	2.40	2.40	2.40	2.40	189,157
2025-09-23	2.35	2.40	2.35	2.40	1,048,930
2025-09-22	2.40	2.40	2.30	2.35	850,277
2025-09-19	2.60	2.60	2.40	2.40	416,381
2025-09-18	2.40	2.60	2.40	2.60	545,434
2025-09-17	2.40	2.40	2.40	2.40	297,674
2025-09-16	2.15	2.40	2.15	2.40	3,042,101
2025-09-15	2.30	2.30	2.15	2.15	1,699,801
2025-09-12	2.30	2.35	2.30	2.30	54,123
2025-09-11	2.40	2.40	2.30	2.30	181,459
2025-09-10	2.40	2.40	2.40	2.40	23,250
2025-09-09	2.60	2.60	2.40	2.40	1,114,767
2025-09-08	2.60	2.60	2.60	2.60	60,081
2025-09-05	2.60	2.60	2.60	2.60	103,595
2025-09-04	2.85	2.85	2.60	2.60	737,900
2025-09-03	2.85	2.85	2.85	2.85	66,306
2025-09-02	2.85	2.85	2.85	2.85	36,798
2025-09-01	2.85	2.85	2.85	2.85	329,341
2025-08-29	2.85	2.85	2.85	2.85	134,624
2025-08-28	2.85	2.85	2.85	2.85	68,474
2025-08-27	2.85	2.85	2.85	2.85	164,234
2025-08-26	2.85	2.85	2.85	2.85	72,123
2025-08-25	2.85	2.85	2.85	2.85	0
2025-08-22	2.80	2.85	2.80	2.85	256,413
2025-08-21	2.65	2.80	2.65	2.80	254,748
2025-08-20	2.70	2.70	2.65	2.65	398,283
2025-08-19	2.75	2.75	2.70	2.70	38,964
2025-08-18	2.75	2.75	2.75	2.75	238,444
2025-08-15	2.75	2.75	2.75	2.75	161,032
2025-08-14	2.75	2.75	2.75	2.75	13,827
2025-08-13	2.75	2.75	2.75	2.75	296,337
2025-08-12	2.75	2.75	2.75	2.75	593,480
2025-08-11	2.80	2.80	2.75	2.75	719,970
2025-08-08	2.90	2.90	2.80	2.80	1,037,004
2025-08-07	3.10	3.15	2.90	2.90	2,013,046
2025-08-06	3.05	3.05	3.00	3.00	630,676
2025-08-05	2.90	3.05	2.90	3.05	1,990,356
2025-08-04	2.90	2.90	2.90	2.90	1,033,748
2025-08-01	2.85	2.90	2.85	2.90	997,482
2025-07-31	2.85	2.85	2.85	2.85	1,051,372
2025-07-30	2.85	2.85	2.85	2.85	548,095
2025-07-29	2.75	2.85	2.75	2.85	1,286,699
2025-07-28	2.75	2.80	2.75	2.75	292,962
2025-07-25	2.75	2.75	2.75	2.75	312,824
2025-07-24	2.75	2.75	2.75	2.75	188,282
2025-07-23	2.88	2.88	2.75	2.75	105,033
2025-07-22	2.88	2.88	2.88	2.88	134,056
2025-07-21	2.90	2.90	2.88	2.88	101,051
2025-07-18	2.90	2.90	2.90	2.90	478,906
2025-07-17	2.90	2.90	2.90	2.90	620,890
2025-07-16	2.88	2.90	2.88	2.90	527,304
2025-07-15	2.88	2.88	2.88	2.88	108,120
2025-07-14	2.90	2.90	2.83	2.88	416,580
2025-07-11	2.90	2.90	2.90	2.90	490,716
2025-07-10	2.90	2.90	2.90	2.90	457,957
2025-07-09	3.03	3.00	2.90	2.90	634,514
2025-07-08	3.03	3.03	3.03	3.03	1,111,882
2025-07-07	3.13	3.13	3.03	3.03	706,477
2025-07-04	3.00	3.03	3.00	3.03	2,590,789
2025-07-03	3.25	3.25	2.88	3.03	5,212,187
2025-07-02	4.50	4.50	4.25	4.25	134,731
2025-07-01	4.75	4.75	4.50	4.50	510,466
2025-06-30	4.75	4.75	4.75	4.75	200,095
2025-06-27	4.75	4.75	4.75	4.75	47,988
2025-06-26	4.75	4.75	4.75	4.75	80,831
2025-06-25	4.75	4.75	4.75	4.75	50,129
2025-06-24	4.75	4.75	4.75	4.75	63,681
2025-06-23	4.75	4.75	4.75	4.75	58,055
2025-06-20	4.75	4.75	4.75	4.75	70,971
2025-06-19	5.00	5.00	4.25	4.75	1,594,579
2025-06-18	5.25	5.25	5.00	5.00	1,739,786
2025-06-17	5.25	5.25	5.25	5.25	194,138
2025-06-16	4.50	5.25	4.50	5.25	1,274,248
2025-06-13	4.50	4.50	4.50	4.50	193,521
2025-06-12	4.50	4.50	4.50	4.50	149,239
2025-06-11	4.50	4.50	4.50	4.50	675
2025-06-10	4.75	4.75	4.50	4.50	982,379
2025-06-09	3.60	4.75	3.60	4.75	2,536,229
2025-06-06	3.60	3.60	3.60	3.60	55,005
2025-06-05	3.60	3.60	3.60	3.60	424,841
2025-06-04	3.60	3.60	3.60	3.60	552,139
2025-06-03	3.60	3.60	3.60	3.60	113,453
2025-06-02	3.60	3.60	3.60	3.60	73,501
2025-05-30	3.60	3.60	3.60	3.60	49,176
2025-05-29	3.65	3.65	3.60	3.60	228,283
2025-05-28	3.60	3.65	3.60	3.65	145,586
2025-05-27	3.50	3.60	3.50	3.60	21,010
2025-05-26	3.70	3.70	3.70	3.70	0
2025-05-23	3.75	3.75	3.60	3.60	141,696
2025-05-22	3.75	3.75	3.65	3.75	391,145
2025-05-21	3.75	3.75	3.75	3.75	91,389
2025-05-20	3.75	3.75	3.75	3.75	36,333
2025-05-19	3.75	3.75	3.75	3.75	140,535
2025-05-16	3.75	3.75	3.75	3.75	152,887
2025-05-15	3.75	3.75	3.75	3.75	210,000
2025-05-14	3.85	3.85	3.75	3.75	218,405
2025-05-13	3.85	3.85	3.85	3.85	15,046
2025-05-12	3.85	3.85	3.85	3.85	918,083
2025-05-09	3.75	3.75	3.75	3.75	220,895
2025-05-08	3.75	3.75	3.75	3.75	19,333
2025-05-07	3.75	3.75	3.75	3.75	112,015
2025-05-06	3.75	3.75	3.75	3.75	92,808
2025-05-05	3.95	3.95	3.95	3.95	0
2025-05-02	3.75	3.75	3.75	3.75	170,540
2025-05-01	4.13	4.13	3.75	3.75	155,970
2025-04-30	3.88	3.88	3.88	3.88	141,385
2025-04-29	4.13	4.13	3.88	3.88	72,323
2025-04-28	3.88	3.88	3.88	3.88	190,682
2025-04-25	3.88	3.88	3.88	3.88	192,204
2025-04-24	4.00	4.00	3.88	3.88	30,591
2025-04-23	4.25	4.25	3.98	4.00	517,287
2025-04-22	4.25	4.25	4.25	4.25	619,502
2025-04-21	4.25	4.25	4.25	4.25	0
2025-04-18	4.25	4.25	4.25	4.25	0
2025-04-17	4.25	4.25	4.25	4.25	164,552
2025-04-16	4.25	4.25	4.25	4.25	1,423,342
2025-04-15	4.25	4.25	4.25	4.25	726,489
2025-04-14	4.25	4.25	4.25	4.25	399,128
2025-04-11	3.75	4.25	3.75	4.25	3,522,365
2025-04-10	3.75	3.75	3.75	3.75	290,559
2025-04-09	3.75	3.75	3.75	3.75	146,029
2025-04-08	3.75	3.75	3.75	3.75	292,506
2025-04-07	3.63	3.75	3.63	3.75	1,927,420
2025-04-04	3.38	3.63	3.38	3.63	363,281
2025-04-03	3.38	3.38	3.38	3.38	80,144
2025-04-02	3.50	3.50	3.50	3.50	419,522
2025-04-01	3.50	3.50	3.50	3.50	148,796
2025-03-31	3.50	3.50	3.50	3.50	1,454,956
2025-03-28	3.50	3.50	3.50	3.50	223,012
2025-03-27	3.50	3.50	3.50	3.50	285,956
2025-03-26	3.75	3.75	3.38	3.50	525,702
2025-03-25	3.75	3.75	3.75	3.75	94,545
2025-03-24	3.75	3.75	3.75	3.75	289,821
2025-03-21	3.75	3.75	3.75	3.75	93,011
2025-03-20	3.88	3.88	3.75	3.75	171,156
2025-03-19	4.00	4.00	3.88	3.88	47,966
2025-03-18	4.00	4.00	4.00	4.00	104,048
2025-03-17	4.00	4.00	4.00	4.00	188,879
2025-03-14	3.88	4.00	3.88	4.00	440,636
2025-03-13	3.75	4.13	3.75	3.88	926,066
2025-03-12	3.75	3.75	3.75	3.75	310,671
2025-03-11	4.25	4.25	3.75	3.75	1,156,565
2025-03-10	4.75	4.75	4.25	4.25	512,663
2025-03-07	4.75	4.75	4.75	4.75	1,188,480
2025-03-06	4.75	4.75	4.75	4.75	88,961
2025-03-05	4.75	4.75	4.75	4.75	324,380
2025-03-04	5.25	5.25	4.25	4.75	4,893,000
2025-03-03	6.00	6.00	5.75	6.00	473,276
2025-02-28	6.00	6.00	6.00	6.00	17,832
2025-02-27	6.00	6.00	6.00	6.00	339,823
2025-02-26	5.50	6.25	5.50	6.00	2,520,362
2025-02-25	5.50	5.50	5.50	5.50	314,213
2025-02-24	5.00	5.50	5.00	5.50	729,415
2025-02-21	4.75	5.00	4.75	5.00	881,948
2025-02-20	5.00	5.00	4.75	4.75	478,242
2025-02-19	4.75	4.75	4.75	4.75	118,303
2025-02-18	5.00	5.00	4.75	4.75	182,480
2025-02-17	5.00	5.00	5.00	5.00	72,751
2025-02-14	5.00	5.00	5.00	5.00	711,898
2025-02-13	4.38	5.00	4.38	5.00	1,451,387
2025-02-12	4.50	4.50	4.38	4.38	388,080
2025-02-11	4.50	4.50	4.50	4.50	1,107,993
2025-02-10	4.50	4.50	4.50	4.50	1,592,729
2025-02-07	4.50	4.50	4.38	4.38	119,634
2025-02-06	4.63	4.63	4.50	4.50	286,248
2025-02-05	4.63	4.63	4.63	4.63	401,237
2025-02-04	4.63	4.63	4.63	4.63	160,103
2025-02-03	4.63	4.63	4.63	4.63	209,546
2025-01-31	4.63	4.63	4.63	4.63	460,285
2025-01-30	4.88	4.88	4.63	4.63	309,309
2025-01-29	4.88	4.88	4.88	4.88	294,820
2025-01-28	4.88	4.88	4.88	4.88	66,033
2025-01-27	4.88	4.88	4.88	4.88	1,026,008
2025-01-24	4.88	4.88	4.88	4.88	362,373
2025-01-23	5.28	5.28	4.88	4.88	236,742
2025-01-22	5.28	5.28	5.28	5.28	137,154
2025-01-21	5.28	5.28	5.28	5.28	350,566
2025-01-20	5.13	5.28	5.13	5.28	1,201,803
2025-01-17	4.75	5.00	4.75	5.00	817,889
2025-01-16	4.75	4.75	4.75	4.75	528,246
2025-01-15	4.75	4.75	4.75	4.75	253,711
2025-01-14	4.75	4.75	4.75	4.75	62,452
2025-01-13	4.75	4.75	4.75	4.75	36,957
2025-01-10	4.75	4.75	4.75	4.75	125,004
2025-01-09	4.75	4.75	4.75	4.75	185,200
2025-01-08	4.75	4.75	4.75	4.75	301,044
2025-01-07	5.00	5.00	4.75	4.75	162,179
2025-01-06	5.00	5.00	4.75	5.00	284,635
2025-01-03	5.00	5.00	4.75	5.00	505,177
2025-01-02	4.75	5.00	4.75	5.00	868,648
2025-01-01	4.75	4.75	4.75	4.75	0
2024-12-31	4.75	4.75	4.75	4.75	130,439
2024-12-30	4.75	4.75	4.75	4.75	176,230
2024-12-27	5.00	5.00	4.75	4.75	345,079
2024-12-26	5.00	5.00	5.00	5.00	0
2024-12-25	5.00	5.00	5.00	5.00	0
2024-12-24	5.00	5.00	5.00	5.00	94,207
2024-12-23	5.00	5.00	5.00	5.00	542,272
2024-12-20	5.00	5.00	5.00	5.00	141,276
2024-12-19	5.25	5.25	5.00	5.00	960,308
2024-12-18	5.35	5.35	5.25	5.25	724,393
2024-12-17	5.35	5.35	5.35	5.35	178,886
2024-12-16	4.88	5.35	4.88	5.35	647,581
2024-12-13	4.88	5.75	4.88	4.88	934,009
2024-12-12	5.25	5.25	4.75	4.88	603,264
2024-12-11	5.25	5.25	5.25	5.25	60,870
2024-12-10	5.25	5.25	5.25	5.25	120,065
2024-12-09	5.75	5.75	5.25	5.25	732,089
2024-12-06	5.75	5.75	5.75	5.75	202,631
2024-12-05	5.75	5.75	5.75	5.75	67,347
2024-12-04	5.75	5.75	5.75	5.75	30,279
2024-12-03	5.75	5.75	5.75	5.75	458,633
2024-12-02	5.75	5.75	5.75	5.75	125,153
2024-11-29	5.75	5.75	5.75	5.75	70,979
2024-11-28	5.75	5.75	5.75	5.75	157,431
2024-11-27	5.75	5.75	5.75	5.75	757,813
2024-11-26	6.00	6.00	5.75	5.75	597,808
2024-11-25	6.00	6.00	6.00	6.00	29,984
2024-11-22	6.00	6.00	6.00	6.00	24,105
2024-11-21	6.00	6.00	6.00	6.00	24,527
2024-11-20	6.00	6.25	6.00	6.00	1,375,963
2024-11-19	6.00	6.00	6.00	6.00	106,323
2024-11-18	6.25	6.25	5.75	6.00	368,093
2024-11-15	6.25	6.42	6.25	6.25	295,175
2024-11-14	6.25	6.25	6.25	6.25	373,182
2024-11-13	6.25	6.25	6.25	6.25	405,094
2024-11-12	6.50	7.04	6.25	6.25	178,615
2024-11-11	6.25	6.50	6.25	6.50	317,659
2024-11-08	6.25	6.25	6.25	6.25	235,402
2024-11-07	6.25	6.25	6.25	6.25	212,000
2024-11-06	6.25	6.25	6.25	6.25	125,543
2024-11-05	6.50	6.50	6.25	6.25	120,250
2024-11-04	6.75	6.75	6.50	6.50	31,656
2024-11-01	6.75	6.75	6.75	6.75	92,879
2024-10-31	6.75	6.75	6.75	6.75	59,862
2024-10-30	6.75	6.75	6.75	6.75	175,798
2024-10-29	6.75	6.75	6.75	6.75	331,383
2024-10-28	6.75	6.75	6.75	6.75	318,156
2024-10-25	7.00	7.00	6.75	6.75	65,623
2024-10-24	7.00	7.00	7.00	7.00	15,000
2024-10-23	7.00	7.00	7.00	7.00	3,812
2024-10-22	7.25	7.25	6.75	7.00	31,200
2024-10-21	7.25	7.25	7.25	7.25	35,179
2024-10-18	7.25	7.25	7.25	7.25	20,077
2024-10-17	7.25	7.25	7.25	7.25	81,952
2024-10-16	7.50	7.50	7.25	7.25	407,525
2024-10-15	7.50	7.50	7.50	7.50	101,267
2024-10-14	7.50	7.50	7.50	7.50	28,325
2024-10-11	7.50	7.50	7.50	7.50	112,663
2024-10-10	7.50	7.50	7.50	7.50	322,621
2024-10-09	7.50	7.50	7.50	7.50	17,168
2024-10-08	7.50	7.50	7.25	7.50	291,576
2024-10-07	7.25	7.25	7.25	7.25	341,676
2024-10-04	7.50	7.50	7.25	7.25	209,447
2024-10-03	7.25	7.50	7.25	7.50	906,675
2024-10-02	7.25	7.25	7.25	7.25	176,179
2024-10-01	7.25	7.25	7.25	7.25	334,498
2024-09-30	7.25	7.25	7.25	7.25	305,714
2024-09-27	7.25	7.25	7.25	7.25	297,571
2024-09-26	7.50	7.50	7.25	7.25	72,598
2024-09-25	7.50	7.50	7.50	7.50	108,855
2024-09-24	7.75	8.25	7.25	7.50	1,512,257
2024-09-23	7.25	7.25	7.25	7.25	627,579
2024-09-20	7.75	7.75	7.25	7.25	952,533
2024-09-19	7.75	8.25	7.50	7.75	1,283,958
2024-09-18	7.25	7.75	7.25	7.75	986,882
2024-09-17	6.50	7.25	6.50	7.25	1,176,475
2024-09-16	6.00	6.75	6.00	6.50	594,805
2024-09-13	6.00	6.00	6.00	6.00	391,117
2024-09-12	5.50	6.75	5.50	6.00	1,816,269
2024-09-11	5.50	5.50	5.50	5.50	388,031
2024-09-10	5.50	5.50	5.25	5.50	364,965
2024-09-09	4.75	5.50	4.75	5.25	761,283
2024-09-06	4.75	4.75	4.75	4.75	66,371
2024-09-05	4.75	4.75	4.75	4.75	48,490
2024-09-04	4.75	4.75	4.75	4.75	143,790
2024-09-03	5.00	5.00	4.75	4.75	260,485
2024-09-02	5.25	5.25	5.00	5.00	57,984
2024-08-30	4.75	5.25	4.75	5.25	695,585
2024-08-29	4.75	4.75	4.75	4.75	0
2024-08-28	4.75	4.75	4.75	4.75	359,171
2024-08-27	4.75	4.75	4.75	4.75	0
2024-08-26	4.75	4.75	4.75	4.75	0
2024-08-23	4.75	4.75	4.75	4.75	108,704
2024-08-22	4.75	4.75	4.75	4.75	11,118
2024-08-21	4.75	4.75	4.75	4.75	945,170
2024-08-20	5.50	5.50	4.75	4.75	591,903
2024-08-19	5.50	5.50	5.50	5.50	43,460
2024-08-16	5.50	5.50	5.50	5.50	18,427
2024-08-15	5.50	5.50	5.50	5.50	220,619
2024-08-14	5.50	5.50	5.50	5.50	444,780
2024-08-13	5.50	5.50	5.50	5.50	90,324
2024-08-12	5.50	5.50	5.50	5.50	156,188
2024-08-09	5.50	5.50	5.50	5.50	58,171
2024-08-08	6.00	6.00	5.25	5.50	886,099
2024-08-07	6.00	6.00	5.75	6.00	185,805
2024-08-06	6.00	6.00	5.75	6.00	81,965
2024-08-05	6.50	6.50	6.00	6.00	534,732
2024-08-02	6.25	6.50	6.25	6.50	74,302
2024-08-01	6.25	6.25	6.25	6.25	718,014
2024-07-31	7.50	7.50	6.25	6.25	882,077
2024-07-30	7.75	7.75	7.50	7.50	29,485
2024-07-29	7.75	7.75	7.75	7.75	201,239
2024-07-26	7.75	8.25	7.75	7.75	466,570
2024-07-25	7.50	7.75	7.50	7.75	114,675
2024-07-24	7.75	7.75	7.50	7.50	397,554
2024-07-23	8.50	8.50	7.75	7.75	439,544
2024-07-22	7.75	8.75	8.50	8.50	1,401,263
2024-07-19	6.50	7.75	6.50	7.75	1,204,484
2024-07-18	6.50	6.50	6.50	6.50	32,857
2024-07-17	6.50	6.50	6.50	6.50	126,688
2024-07-16	6.50	6.50	6.50	6.50	386,175
2024-07-15	5.75	6.50	5.75	6.50	407,008
2024-07-12	6.75	6.75	5.75	5.75	655,304
2024-07-11	6.75	7.00	6.75	6.75	828,547
2024-07-10	5.75	6.75	5.75	6.75	882,966
2024-07-09	5.25	5.75	5.25	5.75	586,824
2024-07-08	5.25	5.50	5.25	5.25	445,567
2024-07-05	5.75	5.75	5.25	5.25	380,518
2024-07-04	6.10	6.10	5.75	5.75	577,389
2024-07-03	5.75	6.25	5.75	6.10	913,103
2024-07-02	5.25	5.75	5.25	5.75	1,512,359
2024-07-01	4.75	5.25	4.75	5.25	1,101,939
2024-06-28	4.50	4.75	4.50	4.75	300,158
2024-06-27	4.50	4.50	4.50	4.50	143,794
2024-06-26	4.35	4.50	4.35	4.50	640,454
2024-06-25	4.25	4.50	4.25	4.35	1,024,477
2024-06-24	3.95	4.25	3.95	4.25	767,467
2024-06-21	3.95	3.95	3.95	3.95	388,681
2024-06-20	3.65	3.95	3.65	3.95	2,133,978
2024-06-19	3.75	3.75	3.60	3.65	2,566,599
2024-06-18	4.10	4.10	3.40	3.75	7,451,539
2024-06-17	4.35	4.35	4.10	4.10	1,628,255
2024-06-14	4.35	4.35	4.35	4.35	2,716,589
2024-06-13	4.35	4.35	4.35	4.35	23,130
2024-06-12	4.63	4.75	4.35	4.35	390,407
2024-06-11	4.63	4.63	4.63	4.63	322,243
2024-06-10	4.70	4.70	4.63	4.63	399,206
2024-06-07	4.70	4.70	4.70	4.70	1,270,000
2024-06-06	4.70	4.70	4.70	4.70	14,449
2024-06-05	4.70	4.70	4.70	4.70	36,204
2024-06-04	4.70	4.70	4.70	4.70	363,533
2024-06-03	4.70	4.70	4.70	4.70	890,684
2024-05-31	4.85	4.90	4.70	4.70	1,652,320
2024-05-30	4.90	4.90	4.85	4.85	1,289,295
2024-05-29	4.90	4.90	4.90	4.90	62,474
2024-05-28	4.90	4.90	4.90	4.90	513,925
2024-05-27	4.90	4.90	4.90	4.90	0
2024-05-24	4.90	4.90	4.90	4.90	50,883
2024-05-23	4.90	4.90	4.90	4.90	49,063
2024-05-22	4.90	4.90	4.90	4.90	246,877
2024-05-21	4.85	4.90	4.85	4.90	187,563
2024-05-20	4.85	4.85	4.85	4.85	158,824
2024-05-17	4.90	4.90	4.85	4.85	742,812
2024-05-16	5.00	5.00	4.90	4.90	1,280,200
2024-05-15	5.15	5.15	4.90	5.00	430,315
2024-05-14	5.15	5.15	5.15	5.15	701,067
2024-05-13	5.35	5.35	5.15	5.15	239,719
2024-05-10	5.35	5.35	5.35	5.35	186,340
2024-05-09	5.75	5.75	5.35	5.35	1,385,306
2024-05-08	5.75	5.75	5.65	5.65	346,593
2024-05-07	5.75	5.75	5.75	5.75	215,334
2024-05-06	5.75	5.75	5.75	5.75	0
2024-05-03	5.75	5.75	5.75	5.75	606,876
2024-05-02	5.75	5.75	5.75	5.75	61,896
2024-05-01	5.75	5.75	5.75	5.75	688,903
2024-04-30	5.75	5.75	5.75	5.75	172,427
2024-04-29	5.75	5.75	5.75	5.75	390,084
2024-04-26	5.75	5.75	5.75	5.75	826,052
2024-04-25	5.75	5.75	5.75	5.75	1,324,158
2024-04-24	5.45	5.75	5.45	5.75	1,787,070
2024-04-23	5.25	5.45	5.25	5.45	267,664
2024-04-22	5.35	5.35	5.25	5.25	150,263
2024-04-19	5.60	5.60	5.35	5.35	161,168
2024-04-18	5.60	5.60	5.60	5.60	27,191
2024-04-17	5.65	5.65	5.55	5.60	111,662
2024-04-16	5.75	5.75	5.65	5.65	214,424
2024-04-15	5.75	5.75	5.75	5.75	128,480
2024-04-12	5.75	5.75	5.75	5.75	946,158
2024-04-11	5.75	5.75	5.75	5.75	446,957
2024-04-10	5.65	5.75	5.65	5.75	1,097,340
2024-04-09	5.60	5.65	5.60	5.65	235,450
2024-04-08	5.35	5.60	5.25	5.60	1,971,365
2024-04-05	5.35	5.35	5.35	5.35	212,963
2024-04-04	5.35	5.35	5.35	5.35	308,352
2024-04-03	5.30	5.35	5.30	5.35	269,405
2024-04-02	5.40	5.40	5.30	5.30	753,233
2024-04-01	5.40	5.40	5.40	5.40	0
2024-03-29	5.40	5.40	5.40	5.40	0
2024-03-28	5.45	5.45	5.35	5.40	1,072,599
2024-03-27	5.95	5.95	5.35	5.45	1,461,809
2024-03-26	6.00	6.00	5.75	5.95	959,423
2024-03-25	5.90	5.90	5.90	5.90	354,585
2024-03-22	5.90	5.90	5.90	5.90	673,338
2024-03-21	5.90	5.90	5.90	5.90	35,512
2024-03-20	5.95	5.95	5.90	5.90	44,494
2024-03-19	6.05	6.05	5.90	5.95	1,145,376
2024-03-18	6.05	6.05	6.05	6.05	133,506
2024-03-15	6.05	6.05	6.05	6.05	693,201
2024-03-14	6.05	6.05	6.05	6.05	405,110
2024-03-13	6.05	6.05	6.05	6.05	616,207
2024-03-12	6.05	6.05	6.05	6.05	113,174
2024-03-11	6.05	6.05	6.05	6.05	462,240
2024-03-08	6.10	6.15	6.05	6.05	1,046,725
2024-03-07	5.85	6.10	5.85	6.10	3,592,983
2024-03-06	5.95	5.90	5.82	5.85	3,773,558
2024-03-05	6.25	6.25	5.90	5.95	2,125,993
2024-03-04	6.25	6.25	6.25	6.25	569,955
2024-03-01	6.25	6.25	6.25	6.25	1,153,713
2024-02-29	6.50	6.50	6.25	6.25	1,905,313
2024-02-28	6.90	6.90	6.90	6.90	159,914
2024-02-27	7.00	7.00	6.90	6.90	273,361
2024-02-26	7.25	7.25	7.00	7.00	270,042
2024-02-23	6.85	7.25	6.85	7.25	1,198,993
2024-02-22	6.85	6.85	6.85	6.85	1,105,104
2024-02-21	6.85	7.10	6.85	6.85	235,880
2024-02-20	7.10	7.10	6.85	6.85	70,512
2024-02-19	7.10	7.10	7.10	7.10	2,440,669
2024-02-16	6.75	7.10	6.75	7.10	470,800
2024-02-15	7.25	7.25	6.75	6.75	279,423
2024-02-14	7.25	7.25	7.25	7.25	412,039
2024-02-13	7.25	7.25	7.25	7.25	204,476
2024-02-12	7.25	7.25	7.25	7.25	159,342
2024-02-09	7.50	7.50	7.25	7.25	158,070
2024-02-08	7.50	7.50	7.50	7.50	620,816
2024-02-07	8.50	8.50	7.25	7.50	2,128,464
2024-02-06	9.00	9.00	8.50	8.50	441,876
2024-02-05	9.00	9.00	9.00	9.00	232,396
2024-02-02	9.00	9.00	9.00	9.00	155,128
2024-02-01	9.00	9.00	9.00	9.00	465,920
2024-01-31	9.00	9.25	9.00	9.00	2,655,330
2024-01-30	8.00	9.00	8.00	9.00	2,202,832
2024-01-29	7.75	8.00	7.75	8.00	1,335,160
2024-01-26	7.50	7.75	7.50	7.75	1,618,988
2024-01-25	7.50	7.50	7.50	7.50	135,890
2024-01-24	7.25	7.96	7.50	7.50	1,498,056
2024-01-23	6.75	7.25	6.75	7.25	4,234,385
2024-01-22	6.75	6.75	6.75	6.75	213,841
2024-01-19	6.50	6.75	6.50	6.75	2,742,682
2024-01-18	6.75	6.75	6.75	6.75	848,026
2024-01-17	6.50	6.75	6.50	6.75	2,074,253
2024-01-16	6.00	6.50	6.00	6.50	1,007,608
2024-01-15	6.00	6.00	6.00	6.00	383,795
2024-01-12	6.25	6.25	5.75	6.00	904,974
2024-01-11	6.50	6.50	6.25	6.25	521,415
2024-01-10	6.50	6.50	6.50	6.50	166,501
2024-01-09	6.00	6.50	6.00	6.50	1,160,070
2024-01-08	5.75	6.00	5.75	6.00	1,621,251
2024-01-05	6.00	6.00	5.75	5.75	2,941,989
2024-01-04	6.25	6.25	6.00	6.00	224,928
2024-01-03	6.50	6.50	6.25	6.25	77,966
2024-01-02	6.00	6.60	6.50	6.50	273,145
2024-01-01	6.00	6.00	6.00	6.00	0
2023-12-29	6.00	6.00	6.00	6.00	2,463,138
2023-12-28	6.00	6.00	6.00	6.00	1,236,966
2023-12-27	6.25	6.25	6.00	6.00	254,303
2023-12-26	6.25	6.25	6.25	6.25	0
2023-12-25	6.25	6.25	6.25	6.25	0
2023-12-22	6.25	6.25	6.25	6.25	147,691
2023-12-21	6.00	6.25	6.00	6.25	612,750
2023-12-20	6.25	6.25	6.00	6.00	217,542
2023-12-19	6.25	6.25	6.25	6.25	124,764
2023-12-18	6.00	6.50	6.00	6.25	3,312,691
2023-12-15	6.00	6.00	6.00	6.00	470,370
2023-12-14	6.00	6.00	6.00	6.00	2,495,411
2023-12-13	6.25	6.25	6.00	6.00	389,173
2023-12-12	6.25	6.25	6.25	6.25	35,519
2023-12-11	6.25	6.25	6.25	6.25	1,277,160
2023-12-08	6.25	6.25	6.25	6.25	57,090
2023-12-07	6.25	6.25	6.25	6.25	121,804
2023-12-06	6.25	6.25	6.25	6.25	541,609
2023-12-05	6.25	6.25	6.25	6.25	280,881
2023-12-04	6.25	6.25	6.25	6.25	51,056
2023-12-01	6.50	6.50	6.25	6.25	227,385
2023-11-30	6.75	6.75	6.50	6.50	223,637
2023-11-29	6.75	6.75	6.75	6.75	303,915
2023-11-28	7.00	7.00	6.75	6.75	408,839
2023-11-27	7.00	7.00	7.00	7.00	568,873
2023-11-24	7.00	7.00	7.00	7.00	119,266
2023-11-23	7.00	7.00	7.00	7.00	149,596
2023-11-22	7.00	7.00	7.00	7.00	258,114
2023-11-21	7.00	7.00	7.00	7.00	100,933
2023-11-20	7.00	7.00	7.00	7.00	160,372
2023-11-17	7.00	7.00	7.00	7.00	167,947
2023-11-16	7.25	7.25	7.00	7.00	272,919
2023-11-15	7.25	7.25	7.25	7.25	21,100
2023-11-14	7.25	7.25	7.25	7.25	46,688
2023-11-13	7.25	7.25	7.25	7.25	75,539
2023-11-10	7.25	7.25	7.25	7.25	2,996
2023-11-09	7.15	7.25	7.15	7.25	487,279
2023-11-08	6.75	7.15	6.75	7.15	427,208
2023-11-07	7.25	7.25	6.75	6.75	419,543
2023-11-06	7.25	7.25	7.25	7.25	226,030
2023-11-03	7.25	7.25	7.25	7.25	3,897
2023-11-02	7.25	7.25	7.25	7.25	40,661
2023-11-01	7.25	7.25	7.25	7.25	35,400
2023-10-31	7.25	7.25	7.25	7.25	280,268
2023-10-30	7.25	7.25	7.25	7.25	59,312
2023-10-27	7.00	7.25	7.00	7.25	271,935
2023-10-26	6.75	7.00	6.75	7.00	69,718
2023-10-25	7.12	7.12	6.75	6.75	350,471
2023-10-24	7.25	7.25	7.00	7.12	179,076
2023-10-23	7.25	7.25	7.25	7.25	111,095
2023-10-20	7.50	7.50	7.25	7.25	428,013
2023-10-19	7.50	7.50	7.50	7.50	175,250
2023-10-18	7.75	7.75	7.50	7.50	302,913
2023-10-17	8.00	8.00	7.75	7.75	67,031
2023-10-16	8.00	8.00	8.00	8.00	83,125
2023-10-13	7.75	8.00	7.75	8.00	218,509
2023-10-12	7.75	7.75	7.75	7.75	58,018
2023-10-11	8.50	8.50	7.75	7.75	363,770
2023-10-10	8.50	8.50	8.50	8.50	71,120
2023-10-09	8.50	8.50	8.50	8.50	151,327
2023-10-06	8.50	8.50	8.50	8.50	70,188
2023-10-05	8.50	8.50	8.50	8.50	52,624
2023-10-04	9.25	9.25	8.25	8.50	538,672
2023-10-03	9.25	9.25	9.25	9.25	847,379
2023-10-02	9.00	9.25	9.00	9.25	303,984
2023-09-29	8.50	9.00	8.50	9.00	445,741
2023-09-28	8.75	8.75	8.50	8.50	27,455
2023-09-27	9.00	9.00	8.75	8.75	114,653
2023-09-26	9.00	9.00	9.00	9.00	247,286
2023-09-25	9.00	9.00	9.00	9.00	46,210
2023-09-22	9.50	9.50	9.00	9.00	171,722
2023-09-21	9.50	9.50	9.50	9.50	131,745
2023-09-20	9.75	9.75	9.50	9.50	132,519
2023-09-19	10.00	9.98	9.98	9.98	225,126
2023-09-18	10.00	10.00	10.00	10.00	197,155
2023-09-15	10.25	10.25	10.00	10.00	515,312
2023-09-14	10.25	10.25	10.25	10.25	828,439
2023-09-13	10.50	10.50	10.25	10.25	251,363
2023-09-12	10.50	10.50	10.50	10.50	265,237
2023-09-11	9.75	10.50	9.75	10.50	351,604
2023-09-08	8.75	9.75	8.75	9.75	623,251
2023-09-07	9.00	9.00	8.75	8.75	233,170
2023-09-06	8.50	9.00	8.50	9.00	281,011
2023-09-05	8.50	8.75	6.50	8.50	2,921,749
2023-09-04	9.50	9.50	9.50	9.50	34,749
2023-09-01	9.50	9.50	9.50	9.50	152,963
2023-08-31	9.50	9.50	9.50	9.50	155,077
2023-08-30	9.50	9.50	9.50	9.50	59,290
2023-08-29	10.00	10.00	9.25	9.50	126,738
2023-08-28	10.00	10.00	10.00	10.00	0
2023-08-25	10.50	10.50	10.00	10.00	250,901
2023-08-24	10.75	11.00	10.50	10.50	520,951
2023-08-23	10.00	11.00	10.00	10.75	428,359
2023-08-22	9.50	10.00	9.50	10.00	776,806
2023-08-21	9.00	9.50	9.00	9.50	245,031
2023-08-18	8.75	9.00	8.75	9.00	70,953
2023-08-17	9.25	9.25	8.75	8.75	116,759
2023-08-16	8.75	9.25	8.75	9.25	544,841
2023-08-15	10.00	10.00	8.50	8.75	583,107
2023-08-14	10.50	10.50	9.75	10.00	419,905
2023-08-11	10.75	10.75	10.50	10.50	154,622
2023-08-10	11.00	11.00	10.75	10.75	104,210
2023-08-09	11.50	11.50	10.75	10.75	1,055,921
2023-08-08	11.50	11.50	11.50	11.50	263,150
2023-08-07	11.50	12.00	11.50	11.50	984,373
2023-08-04	11.50	11.50	11.00	11.50	318,879
2023-08-03	12.50	12.50	11.50	11.50	719,792
2023-08-02	13.00	13.00	12.75	12.75	946,035
2023-08-01	12.50	14.50	12.50	13.00	2,892,065
2023-07-31	9.25	13.75	9.25	12.50	4,534,802
2023-07-28	8.25	9.25	8.25	9.25	262,306
2023-07-27	8.00	8.25	8.00	8.25	77,290
2023-07-26	8.00	8.00	8.00	8.00	56,543
2023-07-25	7.75	8.00	7.75	8.00	248,319
2023-07-24	7.75	7.75	7.75	7.75	347,811
2023-07-21	7.25	7.75	7.25	7.75	345,826
2023-07-20	6.75	7.25	6.75	7.25	226,947
2023-07-19	6.75	6.75	6.75	6.75	269,889
2023-07-18	6.50	6.75	6.50	6.75	237,273
2023-07-17	6.50	6.50	6.50	6.50	139,403
2023-07-14	6.50	6.50	6.50	6.50	107,699
2023-07-13	6.50	6.50	6.50	6.50	16,132
2023-07-12	6.50	6.75	6.50	6.75	73,554
2023-07-11	6.25	6.75	6.25	6.75	233,431
2023-07-10	6.00	6.25	6.00	6.25	376,247
2023-07-07	6.00	6.00	6.00	6.00	203,398
2023-07-06	5.75	6.00	5.75	6.00	96,772
2023-07-05	6.50	6.50	5.75	5.75	568,929
2023-07-04	6.50	6.50	6.50	6.50	45,986
2023-07-03	6.50	6.50	6.50	6.50	136,919
2023-06-30	6.50	6.50	6.50	6.50	50,772
2023-06-29	6.50	6.50	6.50	6.50	110,682
2023-06-28	6.50	6.50	6.50	6.50	716,839
2023-06-27	6.50	6.50	6.50	6.50	37,000
2023-06-26	6.50	6.50	6.50	6.50	120,005
2023-06-23	6.50	6.50	6.50	6.50	147
2023-06-22	6.50	6.50	6.50	6.50	41,435
2023-06-21	6.50	6.50	6.50	6.50	176,772
2023-06-20	7.25	7.25	6.50	6.50	562,274
2023-06-19	7.50	7.50	7.25	7.25	391,959
2023-06-16	7.75	7.75	7.50	7.50	398,902
2023-06-15	7.50	7.75	7.50	7.75	1,247,868
2023-06-14	6.75	7.50	6.75	7.50	950,422
2023-06-13	6.50	6.75	6.50	6.75	157,591
2023-06-12	6.50	6.50	6.50	6.50	266,629
2023-06-09	6.50	6.50	6.50	6.50	113,232
2023-06-08	6.50	6.50	6.50	6.50	67,569
2023-06-07	6.50	6.50	6.50	6.50	93,192
2023-06-06	6.25	6.50	6.25	6.50	216,600
2023-06-05	6.25	6.25	6.25	6.25	169,724
2023-06-02	6.25	6.25	6.25	6.25	179,881
2023-06-01	6.25	6.25	6.25	6.25	103,500
2023-05-31	6.00	6.25	6.00	6.25	610,013
2023-05-30	6.00	6.00	6.00	6.00	1,071,619
2023-05-29	6.00	6.00	6.00	6.00	0
2023-05-26	6.00	6.00	6.00	6.00	322,055
2023-05-25	6.00	6.00	6.00	6.00	170,565
2023-05-24	6.00	6.00	6.00	6.00	42,628
2023-05-23	6.25	6.25	5.75	6.00	448,313
2023-05-22	6.25	6.25	6.25	6.25	263,664
2023-05-19	6.50	6.50	6.25	6.25	336,079
2023-05-18	6.50	6.50	6.25	6.50	232,475
2023-05-17	6.50	6.50	6.50	6.50	78,891
2023-05-16	6.75	6.75	6.25	6.50	904,096
2023-05-15	6.75	7.00	6.75	6.75	812,298
2023-05-12	8.75	8.75	6.75	6.75	5,964,663
2023-05-11	9.00	10.00	9.00	10.00	432,061
2023-05-10	9.00	9.24	9.24	9.24	39,051
2023-05-09	9.00	9.00	9.00	9.00	43,474
2023-05-08	9.00	9.00	9.00	9.00	0
2023-05-05	9.00	9.00	9.00	9.00	497,870
2023-05-04	9.00	9.00	9.00	9.00	19,553
2023-05-03	8.60	9.10	9.00	9.00	259,479
2023-05-02	8.60	8.60	8.60	8.60	42,750
2023-05-01	8.60	8.60	8.60	8.60	0
2023-04-28	8.00	8.75	8.00	8.60	384,450
2023-04-27	8.00	8.00	8.00	8.00	113,569
2023-04-26	8.00	8.00	8.00	8.00	520,115
2023-04-25	8.00	8.00	8.00	8.00	60,868
2023-04-24	8.00	8.00	8.00	8.00	34,244
2023-04-21	8.75	8.75	8.00	8.00	2,345,667
2023-04-20	9.00	9.00	8.75	8.75	145,724
2023-04-19	9.00	9.00	9.00	9.00	243,542
2023-04-18	9.00	9.00	9.00	9.00	89,590
2023-04-17	9.00	9.00	9.00	9.00	105,375
2023-04-14	9.00	9.00	9.00	9.00	1,379,423
2023-04-13	9.25	9.25	9.00	9.00	218,928
2023-04-12	9.25	9.25	9.25	9.25	749,935
2023-04-11	9.25	9.25	9.25	9.25	446,937
2023-04-10	9.25	9.25	9.25	9.25	0
2023-04-07	9.25	9.25	9.25	9.25	0
2023-04-06	8.25	9.25	8.25	9.25	1,825,880
2023-04-05	8.25	8.25	8.25	8.25	489,555
2023-04-04	8.00	8.25	8.00	8.25	587,395
2023-04-03	8.25	8.25	7.75	8.00	707,749
2023-03-31	8.50	8.50	8.25	8.25	1,070,204
2023-03-30	8.50	8.50	8.50	8.50	175,096
2023-03-29	9.00	9.00	8.50	8.50	268,601
2023-03-28	9.00	9.00	9.00	9.00	104,624
2023-03-27	8.40	9.00	8.40	9.00	459,569
2023-03-24	8.00	9.00	8.00	8.40	973,496
2023-03-23	8.15	8.25	7.75	8.00	773,134
2023-03-22	10.50	10.50	8.15	8.15	4,345,039
2023-03-21	10.50	10.75	10.50	10.75	438,646
2023-03-20	10.50	10.50	10.50	10.50	194,371
2023-03-17	10.50	10.50	10.50	10.50	413,957
2023-03-16	10.50	10.50	10.50	10.50	428,859
2023-03-15	10.25	10.50	10.25	10.25	679,472
2023-03-14	10.25	10.25	10.25	10.25	108,576
2023-03-13	10.25	10.25	10.25	10.25	74,716
2023-03-10	10.25	10.25	10.25	10.25	82,609
2023-03-09	10.25	10.25	9.75	10.25	192,134
2023-03-08	10.50	10.50	10.25	10.25	279,276
2023-03-07	10.50	10.50	10.50	10.50	312,581
2023-03-06	10.25	10.50	10.25	10.50	192,873
2023-03-03	10.25	10.25	10.00	10.25	703,887
2023-03-02	10.25	10.25	10.25	10.25	55,298
2023-03-01	10.25	10.25	10.25	10.25	548,814
2023-02-28	10.50	10.50	10.25	10.25	79,909
2023-02-27	10.75	10.75	10.25	10.50	674,272
2023-02-24	10.75	10.75	10.75	10.75	81,889
2023-02-23	10.75	10.75	10.75	10.75	159,308
2023-02-22	11.00	11.00	10.75	10.75	185,025
2023-02-21	11.25	11.25	11.00	11.00	270,642
2023-02-20	11.25	11.25	11.25	11.25	15,952
2023-02-17	11.75	11.75	11.25	11.25	201,533
2023-02-16	11.50	11.75	11.50	11.75	518,456
2023-02-15	11.75	11.75	11.25	11.50	495,992
2023-02-14	11.88	11.88	11.88	11.75	37,126
2023-02-13	11.88	11.88	11.88	11.88	29,410
2023-02-10	12.00	12.00	11.88	11.88	96,822
2023-02-09	12.75	12.75	11.75	12.13	809,751
2023-02-08	12.00	12.75	12.00	12.75	1,056,947
2023-02-07	11.50	11.75	11.50	11.75	239,901
2023-02-06	11.50	11.50	11.50	11.50	54,453
2023-02-03	11.50	11.50	11.50	11.50	161,546
2023-02-02	11.50	11.50	11.50	11.50	98,681
2023-02-01	11.50	11.50	11.50	11.50	29,484
2023-01-31	12.13	12.13	11.50	11.50	361,639
2023-01-30	12.00	12.13	12.00	12.13	78,504
2023-01-27	12.13	12.13	12.00	12.00	73,195
2023-01-26	12.00	12.13	12.00	12.13	175,395
2023-01-25	12.25	12.25	12.00	12.00	99,029
2023-01-24	13.00	13.00	12.25	12.25	283,672
2023-01-23	13.00	13.00	13.00	13.00	30,448
2023-01-20	13.00	13.00	13.00	13.00	130,987
2023-01-19	13.00	13.00	13.00	13.00	93
2023-01-18	13.25	13.25	12.25	13.00	204,857
2023-01-17	13.75	13.75	13.00	13.25	647,312
2023-01-16	13.75	13.75	13.75	13.75	40,492
2023-01-13	13.75	13.75	13.75	13.75	112,261
2023-01-12	13.75	13.75	13.75	13.75	87,017
2023-01-11	14.38	14.38	13.75	13.75	314,613
2023-01-10	14.38	14.38	14.38	14.38	46,009
2023-01-09	14.38	14.00	14.00	14.00	82,404
2023-01-06	14.38	14.38	14.38	14.38	71,401
2023-01-05	14.25	14.38	14.25	14.38	16,056
2023-01-04	14.25	14.25	14.25	14.25	74,416
2023-01-03	14.50	14.50	14.25	14.25	77,579
2023-01-02	14.50	14.50	14.50	14.50	0
2022-12-30	14.50	14.50	14.50	14.50	23,051
2022-12-29	14.75	14.75	14.50	14.50	37,555
2022-12-28	15.25	15.25	14.75	14.75	61,585
2022-12-27	15.25	15.25	15.25	15.25	0
2022-12-26	15.25	15.25	15.25	15.25	0
2022-12-23	15.25	15.25	15.25	15.25	64,453
2022-12-22	15.25	15.25	15.25	15.25	35,101
2022-12-21	15.25	15.25	15.25	15.25	84,962
2022-12-20	14.50	15.50	14.50	15.25	705,552
2022-12-19	14.50	14.50	14.50	14.50	113,482
2022-12-16	15.25	15.25	14.50	14.50	550,436
2022-12-15	13.50	15.50	13.50	15.25	1,200,892
2022-12-14	13.50	13.50	13.25	13.50	492,873
2022-12-13	12.25	13.50	12.25	13.50	2,063,996
2022-12-12	11.50	11.50	11.50	11.50	10,237
2022-12-09	11.75	11.75	11.50	11.50	97,458
2022-12-08	11.75	11.75	11.75	11.75	33,246
2022-12-07	12.00	12.00	11.25	11.75	748,112
2022-12-06	12.00	12.00	11.75	11.75	377,344
2022-12-05	12.50	12.50	12.00	12.00	232,475
2022-12-02	12.75	12.75	12.50	12.50	319,214
2022-12-01	12.75	12.75	12.75	12.75	479,772
2022-11-30	13.75	13.75	12.75	12.75	286,890
2022-11-29	14.00	14.00	13.75	13.75	99,597
2022-11-28	13.75	14.00	13.75	14.00	82,785
2022-11-25	13.75	13.75	13.75	13.75	141,990
2022-11-24	13.75	13.75	13.75	13.75	104,245
2022-11-23	14.25	14.25	13.50	13.50	80,750
2022-11-22	14.25	14.25	14.25	14.25	105,279
2022-11-21	14.00	14.25	14.00	14.25	141,203
2022-11-18	13.50	14.00	13.50	14.00	125,226
2022-11-17	12.75	13.50	12.75	13.50	326,143
2022-11-16	13.75	13.75	12.75	12.75	614,181
2022-11-15	14.50	14.50	13.75	13.75	384,074
2022-11-14	15.00	15.00	14.50	14.50	113,858
2022-11-11	15.00	15.00	15.00	15.00	49,212
2022-11-10	15.25	15.25	15.00	15.00	404,669
2022-11-09	15.25	15.25	15.25	15.25	7,019
2022-11-08	15.50	15.50	15.13	15.13	94,261
2022-11-07	15.38	15.50	15.38	15.50	304,000
2022-11-04	15.25	15.00	14.40	15.00	269,589
2022-11-03	14.75	15.25	14.75	15.25	105,544
2022-11-02	14.75	14.75	14.75	14.75	14,025
2022-11-01	14.75	14.75	14.75	14.75	42,044
2022-10-31	14.75	15.00	14.75	14.75	99,443
2022-10-28	15.00	15.00	14.75	14.75	34,977
2022-10-27	15.50	15.50	15.00	15.00	185,468
2022-10-26	15.50	15.50	15.50	15.50	20,227
2022-10-25	15.50	15.50	15.50	15.50	51,558
2022-10-24	15.50	15.50	15.50	15.50	1,500
2022-10-21	15.75	15.75	15.50	15.50	131,853
2022-10-20	15.75	15.75	15.75	15.75	25,000
2022-10-19	15.75	16.00	15.75	15.75	115,531
2022-10-18	15.75	15.75	15.75	15.75	1,642
2022-10-17	15.75	16.00	15.75	15.75	118,910
2022-10-14	15.75	15.75	15.75	15.75	59
2022-10-13	15.75	15.75	15.75	15.75	27,927
2022-10-12	16.50	16.50	15.75	15.75	54,751
2022-10-11	16.25	16.50	16.00	16.50	110,457
2022-10-10	16.38	16.38	15.75	16.25	115,862
2022-10-07	16.38	16.38	16.38	16.38	21,329
2022-10-06	16.50	16.50	16.38	16.38	248,902
2022-10-05	16.00	16.50	16.00	16.50	234,426
2022-10-04	15.00	16.25	14.50	16.00	542,123
2022-10-03	15.25	15.25	14.75	15.00	392,060
2022-09-30	15.25	15.25	15.25	15.25	88,571
2022-09-29	15.50	15.50	15.25	15.25	116,364
2022-09-28	16.25	16.25	15.75	15.75	82,837
2022-09-27	16.38	16.38	16.25	16.25	60,632
2022-09-26	16.25	16.38	15.75	16.38	637,987
2022-09-23	17.25	17.50	16.25	16.25	382,593
2022-09-22	18.50	18.50	17.25	17.25	906,029
2022-09-21	18.75	18.75	18.50	18.50	114,788
2022-09-20	19.25	19.25	18.50	18.75	926,332
2022-09-19	19.25	19.25	19.25	19.25	0
2022-09-16	19.50	19.50	19.25	19.25	477,138
2022-09-15	19.50	19.50	19.50	19.50	134,810
2022-09-14	20.25	20.25	19.50	19.50	498,211
2022-09-13	20.00	20.00	20.00	20.00	20,490
2022-09-12	20.00	20.00	20.00	20.00	12,442
2022-09-09	20.00	20.00	20.00	20.00	49,209
2022-09-08	19.50	20.00	19.50	20.00	302,536
2022-09-07	19.50	19.50	19.50	19.50	5,067
2022-09-06	19.50	19.50	19.50	19.50	294,081
2022-09-05	19.50	19.50	19.50	19.50	986,752
2022-09-02	19.75	19.75	19.25	19.50	240,779
2022-09-01	20.00	20.00	19.75	19.75	99,675
2022-08-31	20.00	20.00	20.00	20.00	471,481
2022-08-30	20.25	20.25	20.00	20.00	172,417
2022-08-29	20.25	20.25	20.25	20.25	0
2022-08-26	20.50	20.50	20.25	20.25	288,938
2022-08-25	20.75	20.75	20.00	20.50	104,497
2022-08-24	20.75	20.75	20.75	20.75	351,130
2022-08-23	21.25	21.25	20.75	20.75	254,238
2022-08-22	20.50	21.50	20.50	21.50	255,604
2022-08-19	20.25	20.50	20.25	20.50	302,061
2022-08-18	20.25	20.25	20.25	20.25	144,812
2022-08-17	20.50	20.50	20.25	20.25	165,722
2022-08-16	19.50	20.50	19.50	20.50	415,267
2022-08-15	19.50	19.50	19.50	19.50	58,247
2022-08-12	19.25	19.50	19.25	19.50	996,108
2022-08-11	20.00	20.00	19.25	19.25	564,063
2022-08-10	20.00	20.00	20.00	20.00	15,950
2022-08-09	21.00	21.00	20.00	20.00	176,667
2022-08-08	19.75	21.50	19.75	21.00	581,817
2022-08-05	19.50	19.75	19.50	19.75	234,849
2022-08-04	19.00	19.25	19.00	19.25	291,094
2022-08-03	19.25	19.25	18.75	19.00	66,578
2022-08-02	18.50	19.25	18.50	19.25	184,686
2022-08-01	18.25	18.50	17.50	18.50	253,590
2022-07-29	17.75	17.75	17.75	17.75	315,703
2022-07-28	17.75	17.75	17.75	17.75	146,729
2022-07-27	18.25	18.25	17.75	17.75	58,691
2022-07-26	18.50	18.50	18.25	18.25	95,290
2022-07-25	18.50	18.50	18.25	18.50	103,413
2022-07-22	17.75	18.75	17.75	18.50	253,241
2022-07-21	17.75	17.75	17.75	17.75	40,443
2022-07-20	17.75	17.75	17.75	17.75	292,803
2022-07-19	17.75	17.75	17.75	17.75	339,565
2022-07-18	17.75	17.75	17.75	17.75	228,770
2022-07-15	17.75	17.75	17.75	17.75	59,200
2022-07-14	18.00	18.00	17.75	17.75	290,209
2022-07-13	18.00	18.00	18.00	18.00	40,265
2022-07-12	18.00	18.00	18.00	18.00	4,870
2022-07-11	18.00	18.00	18.00	18.00	26,516
2022-07-08	18.75	18.75	18.00	18.00	301,343
2022-07-07	18.75	18.75	18.63	18.75	341,517
2022-07-06	18.75	18.75	18.75	18.75	45,489
2022-07-05	18.75	19.00	18.75	18.75	376,663
2022-07-04	19.50	19.50	18.75	18.75	357,132
2022-07-01	20.00	20.00	19.50	19.50	115,226
2022-06-30	21.00	21.00	20.00	20.00	497,473
2022-06-29	20.75	21.25	20.75	21.00	214,968
2022-06-28	20.00	21.25	20.00	20.75	1,104,512
2022-06-27	19.25	20.75	19.25	20.00	1,002,152
2022-06-24	18.00	20.25	18.00	19.25	1,119,802
2022-06-23	18.00	18.50	17.50	18.25	194,954
2022-06-22	16.25	18.25	16.00	18.00	694,253
2022-06-21	16.00	16.25	16.00	16.25	95,297
2022-06-20	16.00	16.00	16.00	16.00	37,280
2022-06-17	16.00	16.13	16.00	16.00	295,825
2022-06-16	16.00	16.00	16.00	16.00	36,816
2022-06-15	16.00	16.00	16.00	16.00	46,293
2022-06-14	16.00	16.00	16.00	16.00	130,030
2022-06-13	16.50	16.50	15.50	16.00	405,617
2022-06-10	17.25	17.25	16.50	16.50	114,187
2022-06-09	18.25	18.25	17.25	17.25	212,086
2022-06-08	18.25	18.25	18.25	18.25	51,215
2022-06-07	18.50	18.50	18.25	18.25	98,027
2022-06-06	18.50	18.50	18.50	18.50	91,671
2022-06-03	18.50	18.50	18.50	18.50	0
2022-06-02	18.50	18.50	18.50	18.50	0
2022-06-01	18.50	18.50	18.50	18.50	107,503
2022-05-31	18.75	18.75	18.50	18.50	276,935
2022-05-30	18.25	18.75	18.25	18.75	421,184
2022-05-27	17.25	18.25	17.25	18.25	308,790
2022-05-26	16.50	17.25	16.50	17.25	1,744,104
2022-05-25	16.75	16.75	16.50	16.50	191,457
2022-05-24	17.25	17.25	16.75	16.75	107,613
2022-05-23	17.50	17.50	17.50	17.50	57,600
2022-05-20	17.50	17.50	17.50	17.50	63,835
2022-05-19	17.50	17.50	17.50	17.50	131,419
2022-05-18	16.00	17.50	16.00	17.50	2,007,819
2022-05-17	16.00	16.00	16.00	16.00	1,833,985
2022-05-16	15.75	16.00	15.75	16.00	883,490
2022-05-13	15.75	15.75	15.50	15.75	707,605
2022-05-12	15.75	15.75	15.50	15.75	614,271
2022-05-11	16.00	16.00	16.00	16.00	150,326
2022-05-10	16.00	16.00	16.00	16.00	290,432
2022-05-09	16.00	16.00	16.00	16.00	322,378
2022-05-06	16.25	16.25	16.00	16.00	369,254
2022-05-05	16.25	16.25	16.00	16.25	121,341
2022-05-04	16.75	16.75	16.25	16.25	135,638
2022-05-03	16.75	16.75	16.75	16.75	151,639
2022-05-02	16.75	16.75	16.75	16.75	0
2022-04-29	16.75	16.75	16.75	16.75	119,871
2022-04-28	16.75	16.75	16.75	16.75	716,267
2022-04-27	16.75	16.75	16.75	16.75	89,659
2022-04-26	16.75	16.75	16.75	16.75	320,376
2022-04-25	17.00	17.00	16.75	16.75	153,003
2022-04-22	16.25	17.00	16.25	17.00	477,348
2022-04-21	16.00	16.00	16.00	16.00	546,733
2022-04-20	16.13	16.13	16.00	16.00	9,482
2022-04-19	16.25	16.25	16.00	16.13	35,793
2022-04-18	16.25	16.25	16.25	16.25	0
2022-04-15	16.25	16.25	16.25	16.25	0
2022-04-14	16.13	16.25	16.13	16.25	289,097
2022-04-13	16.75	16.75	15.75	16.13	416,315
2022-04-12	16.75	16.75	16.50	16.75	136,723
2022-04-11	17.00	17.00	16.50	16.75	214,144
2022-04-08	17.50	17.50	17.00	17.00	585,377
2022-04-07	16.25	17.50	16.25	17.50	1,582,730
2022-04-06	15.38	16.25	15.38	16.25	1,510,186
2022-04-05	16.00	16.00	15.38	15.38	169,909
2022-04-04	16.00	16.00	15.50	16.00	282,056
2022-04-01	16.00	16.00	16.00	16.00	329,231
2022-03-31	16.38	16.38	16.00	16.00	110,442
2022-03-30	17.00	17.00	16.38	16.38	485,223
2022-03-29	17.00	17.00	17.00	17.00	127,967
2022-03-28	17.00	17.00	17.00	17.00	59,323
2022-03-25	17.00	17.00	17.00	17.00	129,751
2022-03-24	17.00	17.00	17.00	17.00	27,951
2022-03-23	17.25	17.25	17.00	17.00	222,908
2022-03-22	17.25	17.50	17.50	17.50	117,328
2022-03-21	17.25	17.25	16.50	17.25	64,350
2022-03-18	17.50	17.50	17.25	17.25	183,933
2022-03-17	16.75	17.38	16.75	17.38	106,393
2022-03-16	17.75	17.75	16.75	16.75	257,914
2022-03-15	18.00	18.00	17.75	17.75	27,596
2022-03-14	18.00	18.00	18.00	18.00	343,253
2022-03-11	18.00	18.00	18.00	18.00	158,651
2022-03-10	17.50	18.00	17.50	18.00	206,276
2022-03-09	15.75	17.50	15.75	17.50	984,997
2022-03-08	16.50	16.50	15.75	15.75	507,732
2022-03-07	17.50	17.50	16.25	16.50	482,626
2022-03-04	18.25	18.25	17.50	17.50	192,703
2022-03-03	18.75	18.75	18.75	18.75	56,279
2022-03-02	18.75	18.75	18.00	18.75	148,844
2022-03-01	19.25	19.25	18.75	18.75	282,116
2022-02-28	19.50	19.50	19.25	19.25	269,527
2022-02-25	18.50	19.50	18.50	19.50	305,344
2022-02-24	20.50	20.65	18.25	18.50	1,266,943
2022-02-23	21.00	21.00	21.00	21.00	226,099
2022-02-22	21.75	21.75	21.00	21.00	127,672
2022-02-21	21.75	21.75	21.75	21.75	98,459
2022-02-18	21.75	21.75	21.00	21.75	179,629
2022-02-17	21.50	21.50	21.50	21.50	23,730
2022-02-16	21.50	21.50	21.50	21.50	324,124
2022-02-15	21.25	21.50	21.25	21.50	270,131
2022-02-14	22.00	22.00	21.25	21.25	87,672
2022-02-11	22.00	22.00	22.00	22.00	342,678
2022-02-10	22.00	22.00	22.00	22.00	86,340
2022-02-09	21.75	22.00	21.75	22.00	404,581
2022-02-08	22.00	22.00	21.50	22.00	588,567
2022-02-07	22.25	22.25	22.00	22.00	115,718
2022-02-04	22.25	22.25	22.25	22.25	1,296,391
2022-02-03	22.75	22.75	21.75	22.25	609,084
2022-02-02	23.25	23.25	22.75	22.75	148,713
2022-02-01	22.25	23.25	22.25	23.25	761,842
2022-01-31	22.50	22.50	22.25	22.25	301,293
2022-01-28	23.75	23.75	21.75	22.50	1,349,628
2022-01-27	24.25	24.25	23.75	23.75	604,720
2022-01-26	24.50	24.50	23.75	24.25	244,038
2022-01-25	24.25	24.50	23.50	24.50	528,949
2022-01-24	26.25	26.25	24.00	24.00	481,496
2022-01-21	26.50	26.50	26.25	26.25	176,906
2022-01-20	26.75	26.75	26.25	26.50	302,443
2022-01-19	27.25	27.25	26.75	26.75	116,672
2022-01-18	27.50	27.50	27.25	27.25	94,028
2022-01-17	27.25	27.50	27.25	27.50	321,739
2022-01-14	27.25	27.75	27.00	27.00	377,250
2022-01-13	28.50	28.50	27.00	27.25	1,399,814
2022-01-12	29.00	29.00	28.50	28.50	347,568
2022-01-11	29.50	29.50	29.00	29.00	266,200
2022-01-10	30.25	30.25	29.50	29.50	93,627
2022-01-07	30.25	30.25	30.25	30.25	338,354
2022-01-06	30.75	30.75	30.25	30.25	245,355
2022-01-05	30.75	30.75	30.75	30.75	119,491
2022-01-04	30.75	30.75	30.75	30.75	119,512
2022-01-03	30.75	30.75	30.75	30.75	0
2021-12-31	30.75	30.75	30.75	30.75	10,085
2021-12-30	30.75	30.75	30.50	30.75	100,586
2021-12-29	29.50	31.00	29.50	30.75	545,223
2021-12-28	29.50	29.50	29.50	29.50	0
2021-12-27	29.50	29.50	29.50	29.50	0
2021-12-24	28.00	29.50	28.00	29.50	334,873
2021-12-23	27.00	28.00	27.00	28.00	98,341
2021-12-22	27.00	27.00	27.00	27.00	131,568
2021-12-21	26.50	27.00	26.50	27.00	221,911
2021-12-20	26.50	26.50	26.50	26.50	442,123
2021-12-17	26.75	26.75	26.75	26.75	222,644
2021-12-16	27.50	28.25	26.75	26.75	768,147
2021-12-15	26.50	26.50	26.50	26.50	176,769
2021-12-14	27.50	27.50	26.50	26.50	250,755
2021-12-13	28.50	28.50	27.25	27.50	586,154
2021-12-10	28.50	28.50	28.00	28.50	538,663
2021-12-09	29.00	29.00	28.50	28.50	427,260
2021-12-08	28.50	30.00	28.50	29.00	829,012
2021-12-07	30.50	30.50	30.00	30.50	216,863
2021-12-06	28.75	30.50	28.75	30.50	440,590
2021-12-03	28.25	29.00	28.25	28.75	456,580
2021-12-02	27.50	27.50	27.50	27.50	129,204
2021-12-01	27.50	27.50	27.50	27.50	69,766
2021-11-30	28.50	28.50	27.50	27.50	393,064
2021-11-29	29.00	29.00	27.75	28.50	701,711
2021-11-26	30.25	30.25	29.00	29.00	310,192
2021-11-25	30.50	30.50	30.50	30.50	145,494
2021-11-24	31.75	31.75	30.50	30.50	289,916
2021-11-23	31.75	31.75	31.00	31.75	60,340
2021-11-22	32.00	32.00	31.75	31.75	999,984
2021-11-19	32.00	32.00	32.00	32.00	65,980
2021-11-18	32.00	32.00	32.00	32.00	89,578
2021-11-17	31.25	31.50	31.00	31.50	131,153
2021-11-16	32.25	32.25	31.25	31.25	514,781
2021-11-15	31.00	31.00	31.00	31.00	52,261
2021-11-12	31.50	31.50	31.00	31.00	229,813
2021-11-11	31.50	31.50	31.50	31.50	229,621
2021-11-10	31.75	31.75	31.50	31.50	168,914
2021-11-09	32.25	32.25	31.75	31.75	167,014
2021-11-08	32.00	32.25	32.00	32.25	92,017
2021-11-05	32.00	32.00	32.00	32.00	73,231
2021-11-04	32.00	32.00	32.00	32.00	278,150
2021-11-03	32.50	32.50	32.00	32.00	44,164
2021-11-02	32.25	32.50	32.25	32.50	150,749
2021-11-01	32.25	32.25	32.25	32.25	132,498
2021-10-29	32.00	32.25	32.00	32.25	186,924
2021-10-28	31.75	32.00	31.75	32.00	81,419
2021-10-27	31.75	31.75	31.75	31.75	212,533
2021-10-26	32.00	32.00	31.75	31.75	469,163
2021-10-25	32.50	32.50	32.00	32.00	273,505
2021-10-22	32.50	32.50	32.25	32.50	188,571
2021-10-21	31.75	32.75	31.75	32.50	517,615
2021-10-20	31.50	31.50	31.50	31.50	341,886
2021-10-19	31.50	31.50	31.50	31.50	86,288
2021-10-18	32.25	32.25	31.00	31.50	306,705
2021-10-15	32.25	32.25	32.25	32.25	65,100
2021-10-14	31.75	32.25	31.75	32.25	108,672
2021-10-13	31.50	32.25	31.50	31.75	244,840
2021-10-12	32.00	32.00	31.25	31.50	308,964
2021-10-11	33.25	33.25	32.00	32.00	223,909
2021-10-08	33.25	33.25	33.25	33.25	214,567
2021-10-07	33.00	33.25	33.00	33.25	108,412
2021-10-06	32.75	33.25	32.00	33.00	304,215
2021-10-05	35.25	35.25	32.75	32.75	403,322
2021-10-04	35.50	35.50	35.00	35.00	128,408
2021-10-01	34.50	35.50	34.50	35.50	384,993
2021-09-30	33.50	34.75	33.50	34.50	456,731
2021-09-29	34.50	34.50	33.50	33.50	90,445
2021-09-28	33.50	34.50	33.00	34.50	222,233
2021-09-27	34.50	34.50	33.50	33.50	227,090
2021-09-24	34.50	34.50	34.50	34.50	24,734
2021-09-23	33.50	34.50	33.25	34.50	496,562
2021-09-22	35.50	35.50	33.50	33.50	877,211
2021-09-21	36.00	36.00	35.50	35.50	312,124
2021-09-20	37.50	37.50	35.50	36.00	784,146
2021-09-17	37.75	37.75	37.50	37.50	385,037
2021-09-16	38.00	38.00	37.50	37.75	830,870
2021-09-15	34.50	38.25	34.50	38.00	1,123,146
2021-09-14	34.50	35.25	34.00	34.00	983,794
2021-09-13	39.00	39.00	31.50	34.50	3,504,692
2021-09-10	38.00	38.50	37.75	38.50	620,628
2021-09-09	37.75	38.50	37.75	38.00	1,051,934
2021-09-08	37.50	38.50	37.50	37.50	586,232
2021-09-07	35.00	38.00	35.00	37.75	1,454,384
2021-09-06	34.00	34.00	34.00	34.00	63,393
2021-09-03	34.00	34.00	34.00	34.00	110,387
2021-09-02	34.25	34.25	33.50	34.00	211,192
2021-09-01	34.00	34.25	34.00	34.25	161,278
2021-08-31	33.75	34.00	33.75	34.00	192,611
2021-08-30	33.75	33.75	33.75	33.75	0
2021-08-27	32.25	33.75	31.50	33.75	382,300
2021-08-26	32.00	32.25	32.00	32.25	624,274
2021-08-25	32.00	32.00	32.00	32.00	336,361
2021-08-24	32.00	32.00	32.00	32.00	267,516
2021-08-23	33.00	33.50	32.00	32.00	1,225,474
2021-08-20	31.50	32.00	31.50	32.00	392,250
2021-08-19	32.50	32.50	31.50	31.50	295,767
2021-08-18	32.25	32.75	32.25	32.50	514,938
2021-08-17	33.00	33.00	32.25	32.25	283,850
2021-08-16	32.50	33.00	32.50	33.00	274,383
2021-08-13	32.50	32.50	32.50	32.50	64,028
2021-08-12	32.50	32.50	32.50	32.50	151,111
2021-08-11	32.50	32.50	32.00	32.25	162,784
2021-08-10	32.50	32.50	32.50	32.50	72,040
2021-08-09	33.50	33.50	32.25	32.50	266,290
2021-08-06	33.25	33.50	33.25	33.50	77,099
2021-08-05	33.75	33.75	33.25	33.25	130,157
2021-08-04	34.50	34.50	33.50	33.75	207,866
2021-08-03	34.75	34.75	34.50	34.50	133,016
2021-08-02	35.50	35.50	34.50	34.75	268,460
2021-07-30	35.50	35.50	35.50	35.50	88,079
2021-07-29	36.50	36.50	34.75	35.50	632,090
2021-07-28	36.50	36.50	36.50	36.50	137,117
2021-07-27	37.25	35.50	35.50	35.50	617,133
2021-07-26	35.50	37.75	35.50	37.25	771,708

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911