Borders & Sth. Share History

Borders & Sth. Share Price history. The following table shows end-of-day data BOR historical share prices for Borders & Sth., 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	9.66	9.66	9.64	9.64	216,163
2026-04-28	9.50	9.94	9.50	9.58	759,003
2026-04-27	10.60	10.60	9.60	9.60	944,975
2026-04-24	9.70	10.60	9.56	9.84	1,249,497
2026-04-23	10.60	10.80	10.00	10.80	793,344
2026-04-22	9.64	10.60	9.62	10.50	1,666,792
2026-04-21	9.54	10.00	9.54	9.62	317,957
2026-04-20	10.75	10.80	9.60	9.60	603,994
2026-04-17	10.50	10.70	10.00	10.20	913,998
2026-04-16	10.80	10.80	10.00	10.45	628,929
2026-04-15	9.56	10.70	9.56	10.40	1,624,401
2026-04-14	9.40	9.96	9.40	9.74	1,665,997
2026-04-13	9.50	9.66	9.20	9.25	961,953
2026-04-10	9.38	9.38	9.12	9.11	888,929
2026-04-09	9.30	9.50	9.30	9.28	445,584
2026-04-08	9.62	9.64	9.20	9.20	1,274,276
2026-04-07	9.72	9.72	9.24	9.40	1,814,225
2026-04-06	9.50	9.50	9.50	9.50	0
2026-04-03	9.50	9.50	9.50	9.50	0
2026-04-02	9.35	9.75	9.10	9.50	1,563,389
2026-04-01	9.30	9.65	9.10	9.65	821,866
2026-03-31	9.30	9.70	9.30	9.70	381,700
2026-03-30	9.75	9.95	9.35	9.55	479,353
2026-03-27	9.65	9.70	9.10	9.35	323,891
2026-03-26	9.40	9.80	9.00	9.45	1,888,389
2026-03-25	9.40	9.40	8.50	9.40	1,227,232
2026-03-24	9.90	9.90	9.20	9.40	799,502
2026-03-23	10.00	10.00	9.30	9.35	603,539
2026-03-20	10.00	10.10	9.35	10.10	580,669
2026-03-19	9.55	10.40	9.30	9.70	2,135,788
2026-03-18	10.00	10.20	9.70	9.95	1,356,744
2026-03-17	10.00	10.30	10.00	10.20	1,080,667
2026-03-16	10.20	10.20	9.55	9.70	766,805
2026-03-13	9.90	10.20	9.80	9.80	862,087
2026-03-12	9.75	10.40	9.60	10.40	359,731
2026-03-11	10.00	10.40	9.55	9.95	712,164
2026-03-10	10.00	10.00	9.65	9.90	1,498,591
2026-03-09	10.10	10.90	9.55	10.40	1,182,870
2026-03-06	10.20	10.80	10.00	10.40	1,905,224
2026-03-05	9.45	10.30	9.45	9.95	1,221,348
2026-03-04	10.00	10.00	9.50	9.60	1,117,890
2026-03-03	9.80	9.85	9.45	9.60	3,289,078
2026-03-02	10.00	10.00	9.50	9.70	1,735,204
2026-02-27	10.20	10.20	9.60	9.80	1,261,190
2026-02-26	9.50	10.10	9.50	9.75	514,086
2026-02-25	9.50	10.00	9.50	9.60	397,782
2026-02-24	9.15	10.30	9.15	10.20	945,117
2026-02-23	9.90	9.90	9.40	9.90	550,683
2026-02-20	10.00	10.00	9.20	9.70	1,717,204
2026-02-19	9.50	9.80	9.30	9.30	528,434
2026-02-18	9.90	9.90	9.30	9.30	632,936
2026-02-17	9.80	10.30	9.40	9.40	460,028
2026-02-16	9.10	10.00	9.10	9.50	1,357,948
2026-02-13	9.40	9.40	8.80	9.30	803,453
2026-02-12	9.70	10.00	8.80	9.35	1,937,727
2026-02-11	9.40	9.90	8.50	8.50	1,365,016
2026-02-10	10.00	10.10	9.50	9.50	1,565,866
2026-02-09	9.50	10.00	9.00	9.50	3,476,665
2026-02-06	9.20	9.20	8.90	8.95	691,916
2026-02-05	9.05	9.20	9.00	9.00	569,999
2026-02-04	9.30	9.40	8.85	9.05	289,377
2026-02-03	9.15	9.50	8.95	9.25	1,688,977
2026-02-02	9.00	9.20	8.85	9.10	1,209,861
2026-01-30	8.75	9.35	8.70	8.95	2,539,483
2026-01-29	8.75	8.95	8.70	8.95	600,011
2026-01-28	8.80	8.85	8.70	8.85	571,819
2026-01-27	8.95	8.95	8.50	8.55	964,031
2026-01-26	8.95	8.95	8.50	8.95	1,619,015
2026-01-23	8.50	8.95	8.50	8.75	594,146
2026-01-22	8.80	8.80	8.30	8.45	1,330,928
2026-01-21	8.75	8.75	8.50	8.50	1,106,421
2026-01-20	8.60	9.20	8.60	9.15	1,917,794
2026-01-19	8.50	8.70	8.20	8.60	1,113,848
2026-01-16	9.45	9.45	7.95	8.50	6,412,137
2026-01-15	9.90	9.95	9.05	9.05	2,244,037
2026-01-14	10.20	10.20	9.40	9.50	2,153,246
2026-01-13	10.20	10.20	9.55	9.78	1,189,830
2026-01-12	10.10	10.20	9.65	9.75	445,147
2026-01-09	10.20	10.30	9.60	9.60	252,417
2026-01-08	9.90	10.00	9.55	9.55	724,746
2026-01-07	9.90	9.95	9.60	9.75	1,354,479
2026-01-06	9.55	10.00	9.50	9.70	1,643,172
2026-01-05	9.50	10.30	9.50	9.85	732,839
2026-01-02	10.20	10.40	9.55	9.55	796,749
2026-01-01	10.10	10.10	10.10	10.10	0
2025-12-31	10.40	10.40	10.10	10.10	83,249
2025-12-30	10.00	10.30	10.00	10.10	554,215
2025-12-29	10.10	10.50	9.95	10.10	545,557
2025-12-26	10.10	10.10	10.10	10.10	0
2025-12-25	10.10	10.10	10.10	10.10	0
2025-12-24	10.30	10.40	9.75	10.10	747,822
2025-12-23	10.30	10.40	9.70	9.95	1,404,686
2025-12-22	9.80	10.50	9.80	10.00	1,085,245
2025-12-19	10.40	10.40	10.00	10.20	1,270,642
2025-12-18	10.00	10.40	9.80	10.30	3,478,770
2025-12-17	9.90	10.30	9.90	10.00	839,233
2025-12-16	10.40	10.40	10.00	10.00	388,786
2025-12-15	10.30	10.40	10.20	10.40	2,434,694
2025-12-12	10.30	10.30	9.90	10.00	858,367
2025-12-11	10.00	10.30	9.70	10.20	3,277,634
2025-12-10	12.10	13.00	10.00	10.40	7,272,429
2025-12-09	11.10	12.20	11.10	11.60	2,289,595
2025-12-08	11.20	11.20	10.60	10.90	877,226
2025-12-05	11.70	11.80	10.90	11.00	1,394,561
2025-12-04	11.20	11.70	10.80	11.60	2,819,070
2025-12-03	9.25	11.00	9.25	11.00	1,459,607
2025-12-02	9.40	9.60	9.15	9.50	1,587,228
2025-12-01	9.25	9.50	9.15	9.15	326,802
2025-11-28	9.15	9.50	8.10	8.95	3,750,023
2025-11-27	9.30	9.50	8.50	8.60	2,550,915
2025-11-26	9.95	9.95	9.20	9.50	1,360,577
2025-11-25	10.20	10.90	9.45	9.70	4,289,655
2025-11-24	10.80	11.00	10.10	10.55	395,580
2025-11-21	10.70	11.10	10.10	10.10	1,613,182
2025-11-20	10.40	11.00	10.00	10.80	755,682
2025-11-19	10.10	10.20	9.75	10.20	1,313,024
2025-11-18	10.30	10.30	9.80	10.00	1,127,856
2025-11-17	10.70	11.10	10.00	10.20	1,017,663
2025-11-14	10.90	10.90	10.30	10.30	1,195,912
2025-11-13	10.90	11.00	10.70	10.75	605,105
2025-11-12	11.10	11.10	10.60	10.60	167,607
2025-11-11	10.50	11.20	10.50	10.45	845,657
2025-11-10	10.00	10.50	10.00	10.50	856,819
2025-11-07	10.70	10.90	10.30	10.30	461,277
2025-11-06	10.20	11.20	10.20	11.20	2,474,719
2025-11-05	10.50	10.90	10.20	10.30	722,572
2025-11-04	11.00	11.40	10.70	11.00	846,469
2025-11-03	11.30	11.30	11.10	10.85	461,333
2025-10-31	11.40	11.50	11.20	11.30	797,896
2025-10-30	10.60	11.10	10.60	11.10	919,122
2025-10-29	11.00	11.10	10.90	11.00	784,765
2025-10-28	11.00	11.70	10.70	11.20	590,150
2025-10-27	10.10	11.80	10.10	11.20	2,287,094
2025-10-24	10.60	11.20	10.20	10.20	1,505,634
2025-10-23	10.40	10.50	10.30	10.30	484,695
2025-10-22	10.60	10.70	10.40	10.50	1,028,606
2025-10-21	10.50	11.10	10.50	10.50	1,155,764
2025-10-20	10.50	11.50	10.50	10.70	3,365,697
2025-10-17	10.20	10.40	10.00	10.00	1,300,923
2025-10-16	9.50	10.40	9.50	10.20	2,067,439
2025-10-15	9.15	9.90	9.15	9.35	791,493
2025-10-14	9.50	9.95	8.90	9.15	2,337,015
2025-10-13	9.40	9.40	8.70	8.80	3,385,133
2025-10-10	9.35	9.90	9.00	9.40	1,669,298
2025-10-09	9.90	9.90	9.40	9.50	1,539,342
2025-10-08	10.00	10.00	9.40	9.80	650,600
2025-10-07	10.20	10.20	9.65	9.95	420,806
2025-10-06	10.10	10.20	9.70	9.80	556,174
2025-10-03	10.00	10.20	9.70	10.00	3,334,292
2025-10-02	9.85	10.40	9.50	9.70	3,979,090
2025-10-01	10.50	10.60	10.00	10.40	2,311,316
2025-09-30	10.60	10.90	10.00	10.30	2,896,396
2025-09-29	11.00	11.10	10.60	10.60	1,902,422
2025-09-26	11.00	11.30	10.70	11.00	1,446,629
2025-09-25	11.20	11.20	10.70	11.00	721,875
2025-09-24	11.20	11.20	10.70	10.70	490,721
2025-09-23	11.30	11.30	10.80	11.00	1,155,105
2025-09-22	11.60	11.90	10.70	10.80	850,731
2025-09-19	10.70	11.50	10.70	11.50	1,185,609
2025-09-18	11.70	11.70	11.10	11.20	458,921
2025-09-17	11.00	11.80	10.80	11.10	2,319,766
2025-09-16	11.90	12.00	10.80	10.90	2,675,491
2025-09-15	12.00	12.30	11.60	11.60	3,308,101
2025-09-12	11.90	12.00	11.80	11.75	1,252,364
2025-09-11	12.00	12.00	11.60	12.00	919,992
2025-09-10	11.60	12.10	11.60	11.60	2,043,634
2025-09-09	11.80	11.80	11.50	11.50	1,070,225
2025-09-08	11.00	12.00	10.70	11.60	3,953,853
2025-09-05	11.00	11.00	10.20	10.60	2,241,247
2025-09-04	11.50	11.50	10.50	11.25	2,437,512
2025-09-03	10.90	11.00	10.30	10.90	1,372,566
2025-09-02	10.60	11.50	10.50	10.50	3,584,775
2025-09-01	10.00	10.70	9.60	10.20	1,758,350
2025-08-29	10.00	10.90	10.00	10.10	1,460,320
2025-08-28	10.40	10.60	10.00	10.60	623,202
2025-08-27	10.50	10.50	9.95	10.40	646,373
2025-08-26	10.20	10.50	9.95	10.30	1,991,248
2025-08-25	9.90	9.90	9.90	9.90	0
2025-08-22	10.00	10.20	9.90	9.90	637,870
2025-08-21	9.85	10.20	9.85	10.10	724,290
2025-08-20	10.50	10.70	9.65	9.75	3,051,524
2025-08-19	10.60	10.60	10.10	10.35	421,438
2025-08-18	11.50	11.80	10.30	10.30	2,984,523
2025-08-15	11.40	12.30	11.20	11.50	4,676,829
2025-08-14	10.80	11.50	10.50	11.00	2,588,141
2025-08-13	10.50	10.90	10.30	10.80	828,817
2025-08-12	10.00	10.50	10.00	10.20	1,754,815
2025-08-11	10.40	10.40	9.55	9.90	1,421,393
2025-08-08	10.90	10.90	10.00	10.30	2,929,400
2025-08-07	9.85	11.50	9.85	10.50	5,384,392
2025-08-06	10.00	10.40	9.55	10.30	2,060,235
2025-08-05	9.70	10.00	9.25	10.00	2,663,157
2025-08-04	9.75	9.80	9.20	9.40	1,609,830
2025-08-01	9.65	9.80	9.30	9.60	2,778,949
2025-07-31	9.25	9.45	8.90	9.45	2,785,529
2025-07-30	9.00	9.00	8.45	8.95	935,896
2025-07-29	9.40	9.75	8.70	9.10	4,076,938
2025-07-28	7.25	9.40	7.25	9.40	6,944,036
2025-07-25	7.20	7.80	7.10	7.50	2,701,502
2025-07-24	7.15	7.20	6.55	7.00	867,139
2025-07-23	7.30	7.30	6.75	6.75	509,079
2025-07-22	7.00	7.30	7.00	6.93	837,456
2025-07-21	7.20	7.20	7.00	6.78	735,642
2025-07-18	6.50	7.20	6.50	7.00	1,607,178
2025-07-17	7.20	7.20	7.00	7.00	585,168
2025-07-16	7.00	7.20	6.60	6.73	510,486
2025-07-15	6.10	7.00	6.10	6.90	766,371
2025-07-14	7.00	7.00	6.30	6.30	309,262
2025-07-11	6.95	7.00	6.50	7.00	876,559
2025-07-10	6.95	6.95	6.50	6.80	515,688
2025-07-09	6.80	6.95	6.50	6.60	1,543,444
2025-07-08	6.40	6.70	6.40	6.50	1,765,106
2025-07-07	6.60	6.95	6.40	6.40	488,794
2025-07-04	6.60	6.60	6.20	6.20	370,695
2025-07-03	6.65	6.65	6.20	6.20	722,425
2025-07-02	6.90	6.90	6.20	6.20	956,462
2025-07-01	6.95	6.95	6.40	6.53	472,494
2025-06-30	7.00	7.00	6.20	6.20	1,041,664
2025-06-27	6.75	7.10	6.50	6.50	738,108
2025-06-26	6.75	6.80	6.75	6.80	282,750
2025-06-25	7.30	7.30	6.90	7.10	1,256,967
2025-06-24	7.30	7.30	6.80	7.20	564,909
2025-06-23	7.15	7.20	6.90	6.90	658,959
2025-06-20	6.95	7.10	6.85	6.83	1,349,622
2025-06-19	7.15	7.15	6.50	6.50	207,368
2025-06-18	7.15	7.15	6.50	6.50	245,973
2025-06-17	7.25	7.25	6.55	6.70	949,660
2025-06-16	7.30	7.30	6.80	7.00	1,003,602
2025-06-13	7.30	7.30	6.80	6.83	2,180,984
2025-06-12	6.80	7.30	6.80	6.90	2,160,562
2025-06-11	7.00	7.00	6.55	6.73	482,622
2025-06-10	6.80	6.80	6.80	6.80	518,260
2025-06-09	6.90	6.90	6.80	6.93	914,478
2025-06-06	6.95	6.95	6.30	6.75	770,667
2025-06-05	6.70	6.95	6.70	6.63	396,105
2025-06-04	7.00	7.00	6.85	6.75	408,535
2025-06-03	7.40	7.40	6.35	6.78	2,439,275
2025-06-02	7.20	7.45	7.10	6.98	2,448,775
2025-05-30	7.00	7.20	6.55	7.10	1,328,167
2025-05-29	6.95	7.35	6.65	7.00	1,304,537
2025-05-28	7.50	7.50	6.50	6.73	3,296,215
2025-05-27	6.80	7.75	6.80	7.20	6,078,654
2025-05-26	6.59	6.59	6.59	6.59	0
2025-05-23	6.20	6.95	6.05	6.68	1,796,556
2025-05-22	6.60	6.90	6.20	6.20	2,181,254
2025-05-21	6.00	6.95	6.00	6.30	1,253,667
2025-05-20	6.50	6.95	6.00	6.00	1,145,322
2025-05-19	6.35	6.50	6.15	6.50	717,244
2025-05-16	6.40	6.55	6.10	6.25	1,327,987
2025-05-15	7.45	7.45	6.35	6.45	5,489,879
2025-05-14	6.40	7.50	6.20	7.00	6,931,438
2025-05-13	5.80	6.70	5.80	6.15	6,852,409
2025-05-12	5.30	6.00	5.25	5.65	5,516,295
2025-05-09	5.00	5.30	4.68	5.25	1,913,097
2025-05-08	5.00	5.00	4.70	4.85	956,785
2025-05-07	5.00	5.00	4.60	4.80	469,418
2025-05-06	5.05	5.05	4.84	4.72	292,339
2025-05-05	4.98	4.98	4.98	4.98	0
2025-05-02	4.96	4.98	4.48	4.98	420,842
2025-05-01	4.54	5.00	4.54	4.74	667,324
2025-04-30	4.98	4.98	4.50	4.74	201,529
2025-04-29	5.00	5.00	4.98	4.64	486,805
2025-04-28	4.98	4.98	4.78	4.74	444,220
2025-04-25	4.98	4.98	4.50	4.59	846,500
2025-04-24	4.60	4.60	4.42	4.65	696,669
2025-04-23	4.50	4.70	4.42	4.65	2,199,161
2025-04-22	4.88	4.88	4.50	4.59	1,079,742
2025-04-21	4.72	4.72	4.72	4.72	0
2025-04-18	4.72	4.72	4.72	4.72	0
2025-04-17	4.80	4.80	4.52	4.72	472,574
2025-04-16	4.50	4.88	4.50	4.58	659,538
2025-04-15	4.60	4.80	4.60	4.70	1,018,743
2025-04-14	4.92	4.92	4.62	4.62	1,576,898
2025-04-11	4.94	4.94	4.70	4.70	473,451
2025-04-10	4.80	5.05	4.76	4.82	578,267
2025-04-09	5.00	5.00	4.68	4.82	960,141
2025-04-08	4.88	5.05	4.78	4.98	1,768,131
2025-04-07	4.70	4.88	4.50	4.80	1,220,004
2025-04-04	5.30	5.30	4.70	4.80	1,604,814
2025-04-03	5.30	5.30	4.80	4.90	2,823,167
2025-04-02	5.20	5.25	5.10	5.15	1,428,810
2025-04-01	5.10	5.10	4.88	4.99	2,791,344
2025-03-31	5.00	5.25	4.92	5.06	3,820,486
2025-03-28	5.25	5.25	4.80	5.11	3,673,774
2025-03-27	4.72	5.30	4.72	4.80	615,170
2025-03-26	4.72	5.20	4.72	4.88	1,576,642
2025-03-25	5.20	5.20	4.72	4.81	845,896
2025-03-24	5.00	5.20	4.80	4.80	2,441,570
2025-03-21	4.90	4.90	4.90	4.90	1,260,781
2025-03-20	4.80	5.30	4.80	4.89	977,238
2025-03-19	4.84	5.25	4.74	5.13	190,003
2025-03-18	4.74	4.84	4.72	4.84	323,459
2025-03-17	5.10	5.10	5.00	4.86	468,420
2025-03-14	5.20	5.20	5.15	4.98	390,762
2025-03-13	5.20	5.20	4.76	4.76	642,616
2025-03-12	5.00	5.20	4.70	4.90	334,460
2025-03-11	5.00	5.00	4.70	4.70	160,527
2025-03-10	4.80	5.10	4.70	4.82	1,607,993
2025-03-07	4.80	5.20	4.80	4.86	549,458
2025-03-06	5.30	5.30	5.00	4.90	641,452
2025-03-05	5.40	5.40	5.10	5.20	679,426
2025-03-04	5.40	5.40	5.00	5.00	969,247
2025-03-03	5.75	5.75	5.10	5.38	428,552
2025-02-28	5.75	5.75	5.15	5.40	1,729,287
2025-02-27	5.50	5.75	5.05	5.63	733,124
2025-02-26	5.65	5.70	5.25	5.43	1,309,784
2025-02-25	5.65	5.65	5.25	5.55	1,974,895
2025-02-24	5.35	5.65	5.30	5.60	3,343,034
2025-02-21	5.30	5.30	5.10	5.23	2,615,887
2025-02-20	5.00	5.20	4.80	5.15	4,268,297
2025-02-19	5.10	5.35	4.80	4.90	1,553,411
2025-02-18	5.20	5.20	4.82	5.00	1,963,747
2025-02-17	5.70	5.70	5.05	5.05	1,174,552
2025-02-14	5.10	5.10	5.05	5.20	377,858
2025-02-13	5.80	5.80	5.05	5.15	887,381
2025-02-12	5.50	5.50	5.05	5.50	1,184,730
2025-02-11	5.40	5.60	5.20	5.50	1,316,115
2025-02-10	6.00	6.00	5.15	5.25	2,919,549
2025-02-07	6.70	6.75	5.35	5.60	10,239,602
2025-02-06	6.00	6.65	5.90	6.55	6,803,276
2025-02-05	5.40	6.30	5.40	6.08	9,512,213
2025-02-04	4.90	5.65	4.90	5.58	5,012,023
2025-02-03	5.10	5.10	4.62	4.98	1,338,401
2025-01-31	5.00	5.20	5.00	5.00	4,654,451
2025-01-30	4.64	5.00	4.50	4.96	5,543,563
2025-01-29	4.58	4.64	4.40	4.48	1,563,370
2025-01-28	4.64	4.74	4.20	4.48	3,642,950
2025-01-27	4.70	5.00	4.26	4.65	3,752,683
2025-01-24	4.10	4.60	4.10	4.47	4,738,476
2025-01-23	4.00	4.24	3.98	3.92	919,991
2025-01-22	4.18	4.18	3.84	3.91	970,059
2025-01-21	4.10	4.30	3.88	4.06	3,031,448
2025-01-20	3.68	4.20	3.68	4.01	4,796,236
2025-01-17	3.50	3.76	3.50	3.67	3,471,948
2025-01-16	3.66	3.76	3.60	3.59	2,824,621
2025-01-15	3.68	3.68	3.32	3.49	1,127,021
2025-01-14	3.54	3.54	3.22	3.38	895,948
2025-01-13	3.40	3.70	3.12	3.45	6,654,527
2025-01-10	3.10	3.48	3.10	3.30	1,685,866
2025-01-09	3.28	3.50	3.02	3.21	4,503,704
2025-01-08	3.02	3.34	2.70	3.30	3,192,766
2025-01-07	3.60	3.70	3.12	3.25	8,474,408
2025-01-06	2.50	4.00	2.42	3.48	23,814,593
2025-01-03	2.32	2.50	2.32	2.41	4,434,537
2025-01-02	2.30	2.48	2.30	2.41	4,154,719
2025-01-01	2.22	2.22	2.22	2.22	0
2024-12-31	2.26	2.26	2.14	2.22	899,255
2024-12-30	2.20	2.30	2.12	2.22	3,241,698
2024-12-27	2.20	2.30	2.20	2.22	5,309,887
2024-12-26	2.16	2.16	2.16	2.16	0
2024-12-25	2.16	2.16	2.16	2.16	0
2024-12-24	2.28	2.40	2.20	2.16	2,340,701
2024-12-23	2.04	2.10	2.00	2.10	1,455,341
2024-12-20	1.90	1.90	1.88	1.88	145,723
2024-12-19	1.88	1.90	1.88	1.90	2,622
2024-12-18	1.93	1.93	1.88	1.88	49,773
2024-12-17	1.93	1.93	1.93	1.93	14,307
2024-12-16	1.92	1.93	1.92	1.93	5,432
2024-12-13	2.04	2.04	2.04	1.92	89,558
2024-12-12	1.83	1.83	1.80	1.92	628,936
2024-12-11	1.93	1.93	1.93	1.93	341,721
2024-12-10	2.04	2.04	1.82	1.93	394,533
2024-12-09	2.06	2.06	1.99	1.94	176,998
2024-12-06	1.94	1.94	1.94	1.94	715,562
2024-12-05	2.28	2.28	2.04	1.94	300,464
2024-12-04	1.96	2.13	1.96	2.13	679,055
2024-12-03	2.08	2.10	2.00	1.96	1,017,746
2024-12-02	2.06	2.14	1.90	2.00	4,706,994
2024-11-29	1.84	2.48	1.77	2.14	9,211,744
2024-11-28	1.80	1.87	1.79	1.81	1,711,144
2024-11-27	1.72	1.80	1.71	1.79	1,359,762
2024-11-26	1.70	1.70	1.70	1.70	71,715
2024-11-25	1.87	1.87	1.69	1.74	1,472,576
2024-11-22	1.73	1.73	1.73	1.80	343,008
2024-11-21	1.68	1.68	1.68	1.74	805,285
2024-11-20	1.75	1.84	1.75	1.74	40,030
2024-11-19	1.79	1.79	1.79	1.79	125,204
2024-11-18	1.69	1.79	1.69	1.79	1,526,070
2024-11-15	1.71	1.71	1.69	1.69	2,332,127
2024-11-14	1.69	1.71	1.69	1.71	116,109
2024-11-13	1.75	1.75	1.75	1.69	173,686
2024-11-12	1.70	1.70	1.64	1.77	1,022,777
2024-11-11	1.75	1.75	1.75	1.79	384,650
2024-11-08	1.88	1.88	1.81	1.81	1,504,556
2024-11-07	1.88	1.88	1.88	1.88	11,047
2024-11-06	1.77	1.77	1.77	1.83	981,050
2024-11-05	1.87	1.87	1.84	1.84	35,224
2024-11-04	1.77	1.77	1.70	1.87	571,335
2024-11-01	1.90	1.90	1.90	1.90	613,277
2024-10-31	1.88	1.90	1.88	1.90	60,136
2024-10-30	1.98	1.98	1.80	1.88	3,050,275
2024-10-29	1.70	1.70	1.70	1.78	118,360
2024-10-28	1.78	1.78	1.78	1.78	48,493
2024-10-25	1.78	1.78	1.78	1.78	100,022
2024-10-24	1.78	1.78	1.78	1.78	149,308
2024-10-23	1.73	1.78	1.73	1.78	111,519
2024-10-22	1.70	1.70	1.67	1.73	1,403,919
2024-10-21	1.72	1.80	1.72	1.73	928,430
2024-10-18	1.72	1.72	1.72	1.73	604,034
2024-10-17	1.81	1.81	1.81	1.81	136,546
2024-10-16	1.83	1.83	1.83	1.81	157,827
2024-10-15	1.84	1.84	1.84	1.83	1,220,259
2024-10-14	1.75	1.80	1.75	1.80	40,498
2024-10-11	1.61	1.75	1.61	1.75	3,559,128
2024-10-10	1.70	1.70	1.65	1.65	512,072
2024-10-09	1.75	1.84	1.74	1.70	5,998,569
2024-10-08	1.75	1.89	1.75	1.82	218,736
2024-10-07	1.70	1.75	1.70	1.75	719,379
2024-10-04	1.75	1.75	1.70	1.79	1,514,010
2024-10-03	1.76	1.79	1.70	1.70	4,530,835
2024-10-02	1.66	1.74	1.50	1.67	12,209,149
2024-10-01	1.81	1.81	1.80	1.80	338,047
2024-09-30	1.90	1.90	1.89	1.81	4,617,530
2024-09-27	1.90	1.90	1.89	1.91	3,570,370
2024-09-26	1.88	1.90	1.79	1.76	700,788
2024-09-25	1.98	1.98	1.98	1.84	57,984
2024-09-24	1.71	1.71	1.71	1.85	526,389
2024-09-23	1.99	1.99	1.99	1.80	3,480,354
2024-09-20	1.96	1.96	1.96	2.00	629,746
2024-09-19	2.01	2.01	2.01	2.01	8,897
2024-09-18	2.18	2.18	1.99	2.01	1,992,990
2024-09-17	2.04	2.04	2.04	2.13	2,375,867
2024-09-16	2.24	2.24	2.24	2.11	866,773
2024-09-13	2.22	2.38	2.16	2.16	1,633,469
2024-09-12	2.30	2.30	2.18	2.30	759,238
2024-09-11	2.32	2.32	2.32	2.31	56,745
2024-09-10	2.38	2.38	2.38	2.33	200,965
2024-09-09	2.50	2.50	2.50	2.40	227,214
2024-09-06	2.40	2.40	2.36	2.44	211,802
2024-09-05	2.32	2.32	2.32	2.44	117,117
2024-09-04	2.28	2.28	2.28	2.31	216,953
2024-09-03	2.32	2.38	2.32	2.32	200,900
2024-09-02	2.45	2.46	2.45	2.46	49,145
2024-08-30	2.32	2.34	2.32	2.45	596,111
2024-08-29	2.30	2.34	2.30	2.27	499,408
2024-08-28	2.44	2.44	2.44	2.44	166,007
2024-08-27	2.50	2.50	2.50	2.44	108,503
2024-08-26	2.45	2.45	2.45	2.45	0
2024-08-23	2.44	2.45	2.44	2.45	214,597
2024-08-22	2.45	2.45	2.44	2.44	235,138
2024-08-21	2.46	2.46	2.45	2.45	341,738
2024-08-20	2.46	2.46	2.46	2.46	95,632
2024-08-19	2.46	2.46	2.46	2.46	33,121
2024-08-16	2.42	2.46	2.42	2.46	28,844
2024-08-15	2.36	2.36	2.36	2.42	630,768
2024-08-14	2.44	2.46	2.44	2.46	46
2024-08-13	2.47	2.47	2.44	2.44	206
2024-08-12	2.47	2.47	2.47	2.47	23,000
2024-08-09	2.38	2.38	2.38	2.47	13,033
2024-08-08	2.48	2.48	2.45	2.45	8,514
2024-08-07	2.44	2.48	2.44	2.48	141
2024-08-06	2.44	2.44	2.44	2.44	198,393
2024-08-05	2.40	2.40	2.40	2.44	541,788
2024-08-02	2.44	2.44	2.44	2.46	116,352
2024-08-01	2.50	2.58	2.36	2.44	495,508
2024-07-31	2.46	2.46	2.46	2.57	244,149
2024-07-30	2.60	2.60	2.60	2.52	478,489
2024-07-29	2.53	2.53	2.52	2.52	35,235
2024-07-26	2.48	2.48	2.48	2.53	364,958
2024-07-25	2.54	2.54	2.54	2.54	1,219,207
2024-07-24	2.42	2.53	2.42	2.53	383,876
2024-07-23	2.50	2.50	2.42	2.42	32,909
2024-07-22	2.44	2.44	2.38	2.50	1,356,212
2024-07-19	2.51	2.51	2.51	2.51	381
2024-07-18	2.60	2.60	2.60	2.51	880,239
2024-07-17	2.60	2.60	2.60	2.56	841,664
2024-07-16	2.44	2.50	2.42	2.52	2,009,379
2024-07-15	2.46	2.46	2.46	2.48	2,717,098
2024-07-12	2.56	2.56	2.51	2.51	323,241
2024-07-11	2.50	2.50	2.50	2.56	213,430
2024-07-10	2.22	2.44	2.22	2.54	1,032,860
2024-07-09	2.44	2.44	2.40	2.43	482,615
2024-07-08	2.50	2.70	2.32	2.48	948,332
2024-07-05	2.50	2.50	2.50	2.58	637,232
2024-07-04	2.50	2.50	2.50	2.63	213,575
2024-07-03	2.46	2.46	2.46	2.50	228,766
2024-07-02	2.42	2.70	2.42	2.49	1,450,799
2024-07-01	2.40	2.57	2.40	2.57	199,956
2024-06-28	2.60	2.60	2.40	2.40	692,174
2024-06-27	2.53	2.53	2.51	2.51	656,371
2024-06-26	2.60	2.60	2.60	2.53	1,140,530
2024-06-25	2.58	2.62	2.58	2.60	1,334,794
2024-06-24	2.52	2.68	2.52	2.55	1,007,312
2024-06-21	2.46	2.46	2.40	2.30	867,093
2024-06-20	2.38	2.42	2.38	2.40	511,672
2024-06-19	2.46	2.54	2.36	2.38	2,955,677
2024-06-18	2.50	2.54	2.50	2.54	17,779
2024-06-17	2.52	2.64	2.50	2.50	393,837
2024-06-14	2.42	2.42	2.42	2.58	3,741,128
2024-06-13	2.64	2.68	2.64	2.62	1,588,120
2024-06-12	2.32	2.66	2.32	2.51	1,094,209
2024-06-11	2.64	2.64	2.62	2.47	766,985
2024-06-10	2.49	2.49	2.46	2.46	10,532
2024-06-07	2.32	2.32	2.32	2.49	324,841
2024-06-06	2.04	2.50	2.04	2.46	2,457,251
2024-06-05	2.30	2.30	2.30	2.21	355,307
2024-06-04	2.42	2.48	2.42	2.41	165,742
2024-06-03	2.22	2.26	2.22	2.37	225,900
2024-05-31	2.36	2.40	2.22	2.54	1,790,522
2024-05-30	2.40	2.40	2.30	2.35	247,029
2024-05-29	2.56	2.56	2.56	2.55	343,793
2024-05-28	2.40	2.40	2.40	2.49	860,154
2024-05-27	2.50	2.50	2.50	2.50	0
2024-05-24	2.42	2.50	2.42	2.50	2,875
2024-05-23	2.50	2.50	2.42	2.42	180,000
2024-05-22	2.50	2.50	2.50	2.50	160,000
2024-05-21	2.50	2.50	2.50	2.50	10,401
2024-05-20	2.40	2.46	2.40	2.50	1,283,855
2024-05-17	2.35	2.35	2.35	2.35	162,041
2024-05-16	2.18	2.30	2.18	2.35	222,711
2024-05-15	2.18	2.39	2.18	2.39	1,974,185
2024-05-14	2.18	2.18	2.18	2.18	1,030,165
2024-05-13	2.70	2.70	2.70	2.56	630,309
2024-05-10	2.40	2.44	2.40	2.52	2,561,804
2024-05-09	2.32	2.68	2.30	2.54	329,475
2024-05-08	2.32	2.32	2.32	2.49	212,682
2024-05-07	2.40	2.40	2.30	2.30	1,134,885
2024-05-06	2.60	2.60	2.60	2.60	0
2024-05-03	2.62	2.62	2.60	2.60	82,088
2024-05-02	2.65	2.65	2.62	2.62	222,229
2024-05-01	2.60	2.60	2.60	2.65	87,704
2024-04-30	2.65	2.65	2.60	2.60	159,049
2024-04-29	2.74	2.74	2.65	2.65	100,260
2024-04-26	2.79	2.79	2.74	2.74	523,197
2024-04-25	2.75	2.79	2.75	2.79	147,498
2024-04-24	2.79	2.79	2.75	2.75	105,176
2024-04-23	3.02	3.02	3.02	2.79	1,382,878
2024-04-22	2.82	2.92	2.82	2.99	751,339
2024-04-19	2.79	2.80	2.79	2.80	36,466
2024-04-18	2.79	2.79	2.79	2.79	16,911
2024-04-17	2.79	2.79	2.79	2.79	120,151
2024-04-16	2.78	2.79	2.78	2.79	94,874
2024-04-15	2.76	2.76	2.76	2.78	301,236
2024-04-12	2.76	2.80	2.76	2.80	212,529
2024-04-11	2.66	2.76	2.66	2.76	192,572
2024-04-10	2.40	2.40	2.40	2.66	222,298
2024-04-09	2.52	2.88	2.50	2.65	999,301
2024-04-08	2.88	2.90	2.88	2.70	622,478
2024-04-05	2.92	2.96	2.92	2.96	588,983
2024-04-04	2.83	2.92	2.83	2.92	278,357
2024-04-03	2.70	3.08	2.70	2.83	2,073,235
2024-04-02	3.00	3.00	2.74	2.74	780,530
2024-04-01	3.01	3.01	3.01	3.01	0
2024-03-29	3.01	3.01	3.01	3.01	0
2024-03-28	3.01	3.01	3.01	3.01	38,933
2024-03-27	2.98	3.01	2.98	3.01	170,862
2024-03-26	3.01	3.01	2.98	2.98	188,120
2024-03-25	2.93	2.93	2.93	3.01	608,960
2024-03-22	3.09	3.10	2.90	3.00	2,696,921
2024-03-21	3.03	3.03	3.03	2.86	689,771
2024-03-20	2.78	2.78	2.78	2.90	275,820
2024-03-19	2.76	2.76	2.75	2.85	373,437
2024-03-18	2.61	2.61	2.61	2.96	587,094
2024-03-15	3.00	3.00	2.97	2.97	61,805
2024-03-14	3.10	3.10	3.00	3.00	558,146
2024-03-13	3.07	3.10	2.88	3.10	2,794,990
2024-03-12	3.00	3.03	2.86	3.00	1,564,145
2024-03-11	2.80	2.87	2.80	2.93	1,477,283
2024-03-08	2.90	2.90	2.65	2.89	4,790,994
2024-03-07	2.75	2.75	2.75	2.71	302,736
2024-03-06	2.51	2.75	2.50	2.64	1,299,680
2024-03-05	2.63	2.76	2.63	2.76	956,784
2024-03-04	2.75	2.75	2.75	2.63	567,506
2024-03-01	2.75	2.87	2.75	2.87	4,319,515
2024-02-29	2.50	2.75	2.50	2.75	1,239,337
2024-02-28	2.51	2.51	2.51	2.72	832,091
2024-02-27	2.50	2.72	2.50	2.76	1,444,591
2024-02-26	2.50	2.50	2.44	2.51	3,681,240
2024-02-23	2.16	2.50	2.16	2.40	3,028,062
2024-02-22	2.28	2.28	2.28	2.28	303,922
2024-02-21	2.16	2.20	2.15	2.28	1,280,659
2024-02-20	2.26	2.30	2.26	2.30	158,261
2024-02-19	2.50	2.50	2.20	2.26	3,031,137
2024-02-16	2.22	2.22	2.22	2.30	470,518
2024-02-15	2.15	2.20	2.15	2.20	2,054,132
2024-02-14	2.09	2.09	1.90	1.97	8,360,361
2024-02-13	2.00	2.00	2.00	2.00	1,434,526
2024-02-12	2.10	2.10	2.10	2.05	2,815,416
2024-02-09	1.91	1.91	1.91	2.05	2,392,158
2024-02-08	2.00	2.01	2.00	2.00	843,027
2024-02-07	1.98	2.05	1.98	1.97	3,008,776
2024-02-06	2.09	2.09	2.00	1.97	10,342,037
2024-02-05	2.20	2.28	2.20	2.28	542
2024-02-02	2.20	2.20	2.20	2.20	90,754
2024-02-01	2.11	2.30	2.11	2.30	111,591
2024-01-31	2.11	2.35	2.11	2.30	682,646
2024-01-30	2.30	2.30	2.30	2.30	165,653
2024-01-29	2.16	2.30	2.16	2.30	322,216
2024-01-26	2.29	2.49	2.20	2.28	295,719
2024-01-25	2.11	2.50	2.10	2.35	1,481,096
2024-01-24	2.11	2.11	2.11	2.30	207,856
2024-01-23	2.30	2.32	2.30	2.32	11,632
2024-01-22	2.25	2.30	2.25	2.30	464,420
2024-01-19	2.25	2.25	2.25	2.25	110,000
2024-01-18	2.26	2.26	2.25	2.25	3,327,702
2024-01-17	2.01	2.01	2.01	2.26	3,721
2024-01-16	2.32	2.32	2.22	2.22	569,233
2024-01-15	2.20	2.22	2.20	2.32	369,845
2024-01-12	2.10	2.40	2.10	2.30	768,016
2024-01-11	2.10	2.10	2.10	2.25	6,252
2024-01-10	2.10	2.10	2.10	2.29	185,014
2024-01-09	2.15	2.15	2.15	2.25	181,265
2024-01-08	2.20	2.20	2.20	2.28	257,664
2024-01-05	2.25	2.25	2.20	2.20	67,643
2024-01-04	2.38	2.38	2.25	2.25	420,752
2024-01-03	2.38	2.38	2.38	2.38	55,904
2024-01-02	2.10	2.10	2.05	2.38	216,904
2024-01-01	2.00	2.00	2.00	2.00	0
2023-12-29	2.00	2.00	2.00	2.00	16,242
2023-12-28	2.16	2.22	2.08	2.24	316,228
2023-12-27	2.02	2.02	2.02	2.29	2,046,202
2023-12-26	2.45	2.45	2.45	2.45	0
2023-12-25	2.45	2.45	2.45	2.45	0
2023-12-22	2.45	2.45	2.45	2.45	831
2023-12-21	2.30	2.30	2.30	2.30	836,456
2023-12-20	1.91	2.30	1.91	2.25	1,223,932
2023-12-19	1.94	2.02	1.94	2.15	6,489
2023-12-18	2.30	2.30	2.30	2.15	49,460
2023-12-15	2.24	2.24	2.10	2.30	269,563
2023-12-14	2.50	2.50	2.25	2.25	138,066
2023-12-13	2.11	2.50	2.00	2.50	4,818,513
2023-12-12	2.30	2.30	2.25	2.25	56,913
2023-12-11	2.10	2.10	2.10	2.30	253,509
2023-12-08	2.25	2.25	2.25	2.25	163,835
2023-12-07	2.30	2.30	2.30	2.25	52,480
2023-12-06	2.25	2.25	2.25	2.25	13,307
2023-12-05	2.25	2.25	2.25	2.25	94,603
2023-12-04	2.25	2.25	2.25	2.25	264,123
2023-12-01	2.34	2.34	2.25	2.25	175,551
2023-11-30	2.50	2.50	2.34	2.34	25,701
2023-11-29	2.50	2.50	2.50	2.50	69,247
2023-11-28	2.49	2.49	2.49	2.49	128,052
2023-11-27	2.60	2.60	2.45	2.45	212,784
2023-11-24	2.60	2.60	2.60	2.60	1,000,596
2023-11-23	2.60	2.60	2.60	2.60	0
2023-11-22	2.60	2.60	2.60	2.60	600
2023-11-21	2.65	2.65	2.60	2.60	22,596
2023-11-20	2.64	2.65	2.64	2.65	110,584
2023-11-17	2.60	2.64	2.60	2.64	197,078
2023-11-16	2.64	2.64	2.60	2.60	100,195
2023-11-15	2.60	2.64	2.60	2.64	4,442
2023-11-14	2.60	2.60	2.60	2.60	124,283
2023-11-13	2.60	2.60	2.60	2.60	237,121
2023-11-10	2.65	2.65	2.60	2.60	15,288
2023-11-09	2.30	2.30	2.30	2.65	229,650
2023-11-08	2.20	2.21	2.20	2.61	43,976
2023-11-07	2.15	2.15	2.15	2.55	255,145
2023-11-06	2.41	2.41	2.22	2.50	271,965
2023-11-03	2.50	2.50	2.50	2.64	402,460
2023-11-02	2.32	2.96	2.32	2.53	609,245
2023-11-01	2.50	2.50	2.50	2.50	406,237
2023-10-31	2.99	2.99	2.99	2.60	16,436
2023-10-30	2.58	2.58	2.58	2.58	398,209
2023-10-27	2.80	2.97	2.40	2.58	1,846,057
2023-10-26	2.50	2.50	2.40	2.61	1,581,144
2023-10-25	2.39	2.40	2.25	2.49	1,423,595
2023-10-24	2.01	2.09	2.01	2.24	1,536,566
2023-10-23	2.30	2.30	2.30	2.23	2,079,913
2023-10-20	2.00	2.40	2.00	2.33	3,090,386
2023-10-19	2.05	2.05	2.05	2.05	162,775
2023-10-18	1.95	2.05	1.95	2.05	387,721
2023-10-17	1.71	1.71	1.71	1.95	211,395
2023-10-16	2.00	2.00	2.00	2.00	59,963
2023-10-13	1.70	1.87	1.70	2.00	371,720
2023-10-12	2.00	2.00	2.00	2.00	108,240
2023-10-11	2.00	2.00	2.00	2.00	430,712
2023-10-10	2.19	2.19	2.15	2.15	142,698
2023-10-09	2.07	2.19	2.07	2.19	348,815
2023-10-06	2.10	2.10	2.07	2.07	146,777
2023-10-05	2.03	2.10	2.03	2.10	202,596
2023-10-04	2.13	2.13	2.03	2.03	112,343
2023-10-03	2.02	2.02	2.02	2.13	179,523
2023-10-02	2.01	2.01	1.98	2.25	582,721
2023-09-29	2.01	2.01	2.01	2.30	190,212
2023-09-28	2.26	2.29	2.26	2.29	71,938
2023-09-27	1.97	1.97	1.97	2.26	8,980
2023-09-26	2.16	2.25	2.16	2.25	69,922
2023-09-25	1.99	2.01	1.99	2.16	603,825
2023-09-22	2.41	2.41	2.28	2.28	256,976
2023-09-21	2.11	2.11	2.11	2.41	316,791
2023-09-20	2.09	2.20	2.07	2.16	2,424,888
2023-09-19	1.99	1.99	1.97	1.97	94,026
2023-09-18	2.01	2.01	1.99	1.99	55,225
2023-09-15	1.88	1.98	1.88	2.01	558,574
2023-09-14	2.03	2.03	1.90	1.90	331,770
2023-09-13	2.00	2.17	2.00	2.08	517,674
2023-09-12	1.91	1.91	1.91	2.10	161,555
2023-09-11	2.29	2.29	1.98	2.07	647,594
2023-09-08	2.00	2.00	2.00	2.15	879,570
2023-09-07	1.90	1.90	1.90	2.10	391,828
2023-09-06	2.29	2.29	2.29	2.13	57,687
2023-09-05	1.80	1.80	1.80	2.15	250,680
2023-09-04	2.20	2.24	2.20	2.24	269,215
2023-09-01	2.39	2.39	2.39	2.20	53,240
2023-08-31	2.20	2.20	2.20	2.20	23,401
2023-08-30	1.96	2.01	1.96	2.22	442,274
2023-08-29	1.91	1.91	1.91	2.16	132,194
2023-08-28	2.04	2.04	2.04	2.04	0
2023-08-25	2.11	2.11	2.11	2.04	233,935
2023-08-24	2.08	2.08	2.05	2.05	89,526
2023-08-23	2.21	2.21	2.08	2.08	5,283
2023-08-22	2.10	2.10	2.10	2.21	78,428
2023-08-21	2.08	2.08	2.00	2.02	333,099
2023-08-18	2.01	2.10	2.00	2.08	1,543,045
2023-08-17	2.23	2.23	2.22	2.22	98,796
2023-08-16	2.04	2.04	2.04	2.23	107,139
2023-08-15	2.11	2.11	2.01	2.23	1,883,451
2023-08-14	2.10	2.20	2.10	2.20	253,995
2023-08-11	2.25	2.31	2.25	2.31	50
2023-08-10	2.20	2.30	2.10	2.25	1,703,146
2023-08-09	2.37	2.37	2.36	2.36	41,713
2023-08-08	2.26	2.26	2.26	2.37	143,980
2023-08-07	2.35	2.38	2.35	2.38	64,997
2023-08-04	2.49	2.49	2.49	2.35	109,762
2023-08-03	2.35	2.35	2.28	2.28	146,730
2023-08-02	2.21	2.40	2.21	2.35	871,744
2023-08-01	2.44	2.45	2.44	2.45	262,683
2023-07-31	2.43	2.44	2.43	2.44	643,671
2023-07-28	2.31	2.43	2.31	2.43	583,591
2023-07-27	2.34	2.35	2.34	2.31	620,589
2023-07-26	2.21	2.33	2.21	2.23	394,459
2023-07-25	2.34	2.34	2.34	2.27	1,066,250
2023-07-24	2.30	2.30	2.22	2.22	146,698
2023-07-21	2.35	2.35	2.30	2.30	135,206
2023-07-20	2.25	2.35	2.25	2.35	711,824
2023-07-19	2.25	2.25	2.25	2.25	193,354
2023-07-18	2.49	2.49	2.49	2.25	58,106
2023-07-17	2.01	2.01	2.01	2.26	252,579
2023-07-14	2.43	2.43	2.33	2.33	78,080
2023-07-13	2.31	2.43	2.31	2.43	245,771
2023-07-12	2.30	2.31	2.30	2.31	301,382
2023-07-11	2.36	2.36	2.30	2.30	10,371
2023-07-10	2.38	2.40	2.38	2.36	788,936
2023-07-07	2.39	2.39	2.39	2.53	534,594
2023-07-06	2.48	2.48	2.44	2.44	39,966
2023-07-05	2.60	2.60	2.33	2.48	960,299
2023-07-04	2.35	2.35	2.35	2.35	174,703
2023-07-03	2.49	2.49	2.49	2.35	89,085
2023-06-30	2.20	2.40	2.20	2.40	1,009,604
2023-06-29	2.35	2.35	2.20	2.20	150,261
2023-06-28	2.21	2.21	2.21	2.35	1,121,659
2023-06-27	2.39	2.40	2.39	2.38	1,498,326
2023-06-26	2.40	2.40	2.32	2.32	82,846
2023-06-23	2.20	2.20	2.20	2.40	605,912
2023-06-22	2.43	2.43	2.38	2.38	451,177
2023-06-21	2.55	2.55	2.43	2.43	190,845
2023-06-20	2.54	2.75	2.50	2.55	897,251
2023-06-19	2.77	2.77	2.76	2.76	254,220
2023-06-16	2.77	2.77	2.77	2.77	595,807
2023-06-15	2.54	2.54	2.54	2.77	65,609
2023-06-14	2.76	2.76	2.76	2.76	19,222
2023-06-13	3.20	3.20	3.20	2.76	642,641
2023-06-12	2.76	2.84	2.76	2.84	322,163
2023-06-09	2.99	2.99	2.90	2.76	1,373,478
2023-06-08	2.60	2.60	2.60	2.70	621,801
2023-06-07	3.05	3.09	3.00	3.00	405,652
2023-06-06	2.53	3.10	2.53	2.87	124,651
2023-06-05	2.52	2.52	2.52	2.87	166,310
2023-06-02	2.90	2.90	2.90	2.83	209,909
2023-06-01	2.91	3.10	2.90	2.75	2,164,767
2023-05-31	2.62	2.80	2.62	2.71	1,215,521
2023-05-30	2.63	2.63	2.63	2.32	518,010
2023-05-29	2.32	2.32	2.32	2.32	0
2023-05-26	2.48	2.48	2.48	2.32	125,103
2023-05-25	2.34	2.34	2.33	2.33	360,457
2023-05-24	2.34	2.34	2.34	2.34	130,132
2023-05-23	2.33	2.34	2.33	2.34	245,776
2023-05-22	2.30	2.30	2.30	2.33	688,789
2023-05-19	2.65	2.72	2.65	2.72	47,643
2023-05-18	2.40	2.40	2.40	2.65	318,894
2023-05-17	2.69	2.69	2.69	2.69	36,760
2023-05-16	2.74	2.74	2.69	2.69	82,366
2023-05-15	2.50	2.50	2.50	2.74	482,610
2023-05-12	2.74	2.74	2.74	2.74	13,195
2023-05-11	2.75	2.75	2.74	2.74	49,501
2023-05-10	2.81	2.98	2.81	2.75	1,633,074
2023-05-09	2.98	2.98	2.98	2.45	878,907
2023-05-08	2.67	2.67	2.67	2.67	0
2023-05-05	2.51	2.51	2.51	2.67	530,300
2023-05-04	2.76	2.76	2.50	2.50	418,809
2023-05-03	2.70	2.70	2.70	2.76	701,704
2023-05-02	2.70	2.70	2.70	2.85	697,967
2023-05-01	2.85	2.85	2.85	2.85	0
2023-04-28	2.70	2.70	2.70	2.85	177,848
2023-04-27	2.80	2.80	2.80	2.80	442,060
2023-04-26	2.80	2.80	2.80	2.90	373,517
2023-04-25	2.70	2.70	2.70	2.85	151,005
2023-04-24	2.69	2.85	2.69	2.85	825,164
2023-04-21	2.50	2.50	2.50	2.69	99,638
2023-04-20	2.89	2.91	2.89	2.91	1,399,218
2023-04-19	2.86	2.89	2.86	2.89	46,545
2023-04-18	2.80	2.80	2.80	2.86	516,534
2023-04-17	2.89	2.91	2.89	2.91	250,334
2023-04-14	2.97	2.97	2.89	2.89	185,670
2023-04-13	2.50	2.50	2.50	2.97	1,345,875
2023-04-12	2.92	2.92	2.92	2.92	55,938
2023-04-11	2.92	2.92	2.92	2.92	3,978
2023-04-10	2.92	2.92	2.92	2.92	0
2023-04-07	2.92	2.92	2.92	2.92	0
2023-04-06	2.92	2.92	2.92	2.92	494,837
2023-04-05	2.92	2.92	2.92	2.92	543,733
2023-04-04	2.86	2.86	2.58	2.92	163,745
2023-04-03	2.83	2.88	2.83	2.88	219,341
2023-03-31	2.75	2.83	2.75	2.83	343,593
2023-03-30	2.67	2.73	2.67	2.75	395,689
2023-03-29	2.58	2.73	2.58	2.73	1,204,528
2023-03-28	2.42	2.72	2.37	2.58	1,599,339
2023-03-27	2.78	2.78	2.66	2.68	422,266
2023-03-24	2.70	2.70	2.70	2.88	615,489
2023-03-23	2.82	2.82	2.70	3.08	1,234,442
2023-03-22	3.05	3.10	3.05	3.10	149,848
2023-03-21	3.06	3.06	3.05	3.05	383,509
2023-03-20	2.90	3.00	2.65	3.06	1,261,684
2023-03-17	3.01	3.01	2.71	3.10	2,004,826
2023-03-16	3.02	3.09	3.02	3.09	1,199,385
2023-03-15	2.80	3.00	2.80	3.02	1,096,181
2023-03-14	3.50	3.50	3.45	3.46	467,342
2023-03-13	2.94	3.01	2.94	3.22	1,312,252
2023-03-10	3.30	3.30	3.30	3.27	1,714,964
2023-03-09	3.20	3.20	3.20	3.20	889,064
2023-03-08	3.17	3.17	3.10	3.28	2,645,690
2023-03-07	3.10	3.10	3.10	3.11	1,064,469
2023-03-06	2.65	2.65	2.65	2.88	1,562,582
2023-03-03	2.95	2.96	2.65	2.88	1,315,328
2023-03-02	2.80	2.80	2.80	2.73	1,379,026
2023-03-01	2.68	2.68	2.67	2.73	2,781,145
2023-02-28	2.60	2.60	2.55	2.55	218,026
2023-02-27	2.65	2.65	2.60	2.60	201,025
2023-02-24	2.76	2.76	2.65	2.65	317,877
2023-02-23	2.61	2.61	2.60	2.76	836,587
2023-02-22	2.51	2.51	2.51	2.76	607,970
2023-02-21	2.82	2.82	2.68	2.73	990,140
2023-02-20	2.99	2.99	2.60	2.82	583,378
2023-02-17	2.99	2.99	2.99	2.83	282,340
2023-02-16	2.83	2.83	2.83	2.83	736,650
2023-02-15	2.62	2.62	2.62	2.83	408,320
2023-02-14	2.70	2.70	2.59	2.79	422,674
2023-02-13	2.73	2.73	2.73	2.80	176,053
2023-02-10	3.03	3.03	3.03	2.81	805,082
2023-02-09	2.85	2.85	2.80	2.80	542,062
2023-02-08	3.10	3.10	3.10	2.85	1,573,984
2023-02-07	2.82	2.90	2.82	2.90	4,602,854
2023-02-06	2.83	2.90	2.61	2.82	2,005,819
2023-02-03	2.76	2.76	2.76	2.90	855,030
2023-02-02	3.12	3.12	3.03	2.83	1,228,166
2023-02-01	2.93	2.93	2.84	2.84	578,413
2023-01-31	2.93	2.93	2.93	2.93	984,729
2023-01-30	3.12	3.12	2.90	2.93	1,408,494
2023-01-27	3.03	3.03	3.02	2.87	963,134
2023-01-26	2.85	2.85	2.78	2.78	628,570
2023-01-25	2.90	2.99	2.52	2.85	1,235,754
2023-01-24	2.81	3.29	2.81	2.95	1,414,209
2023-01-23	2.85	3.00	2.85	3.12	3,203,223
2023-01-20	2.53	2.88	2.52	2.62	1,255,636
2023-01-19	2.99	2.99	2.99	2.70	559,977
2023-01-18	2.50	2.75	2.50	2.75	2,135,855
2023-01-17	2.49	2.50	2.49	2.70	3,680,988
2023-01-16	2.33	2.33	2.33	2.33	132,235
2023-01-13	2.45	2.45	2.33	2.33	347,365
2023-01-12	2.28	2.30	2.20	2.45	1,073,095
2023-01-11	2.19	2.35	2.19	2.46	1,699,259
2023-01-10	2.43	2.45	2.43	2.45	1,244,425
2023-01-09	2.35	2.35	2.15	2.43	985,120
2023-01-06	2.43	2.45	2.43	2.45	1,883,480
2023-01-05	2.33	2.33	2.15	2.43	1,541,623
2023-01-04	2.16	2.16	2.15	2.28	1,770,201
2023-01-03	2.00	2.30	2.00	2.25	1,667,362
2023-01-02	2.28	2.28	2.28	2.28	0
2022-12-30	2.00	2.00	2.00	2.28	895,027
2022-12-29	2.18	2.19	1.98	2.15	1,457,975
2022-12-28	1.90	2.10	1.90	2.21	1,596,894
2022-12-27	2.00	2.00	2.00	2.00	0
2022-12-26	2.00	2.00	2.00	2.00	0
2022-12-23	2.19	2.19	2.00	2.00	1,224,862
2022-12-22	2.30	2.39	1.90	2.19	3,982,709
2022-12-21	2.01	2.19	2.01	2.35	2,914,041
2022-12-20	1.90	2.03	1.90	1.97	740,978
2022-12-19	2.00	2.00	2.00	2.00	1,536,322
2022-12-16	1.85	1.90	1.85	1.90	1,800,962
2022-12-15	1.76	1.90	1.72	1.85	2,894,578
2022-12-14	1.82	1.82	1.82	1.80	4,155,876
2022-12-13	1.79	1.86	1.79	1.86	3,153,980
2022-12-12	1.81	1.81	1.79	1.79	377,937
2022-12-09	2.00	2.00	1.85	1.81	2,050,767
2022-12-08	1.85	1.85	1.80	1.83	2,227,396
2022-12-07	1.85	1.85	1.73	1.86	2,447,183
2022-12-06	1.80	1.88	1.80	1.80	5,440,974
2022-12-05	1.94	1.94	1.94	1.85	1,424,709
2022-12-02	2.01	2.01	1.85	1.88	5,142,440
2022-12-01	1.99	2.00	1.93	1.96	2,160,554
2022-11-30	2.10	2.10	1.92	1.92	23,541,669
2022-11-29	3.15	3.15	3.15	3.15	57,436
2022-11-28	3.05	3.15	3.05	3.15	692,075
2022-11-25	2.66	2.71	2.66	3.05	571,265
2022-11-24	3.01	3.01	3.01	3.01	117,057
2022-11-23	3.01	3.01	3.01	3.01	57,917
2022-11-22	3.08	3.15	3.08	3.01	232,863
2022-11-21	3.00	3.00	2.63	2.86	413,215
2022-11-18	2.95	2.95	2.91	2.91	2,000,442
2022-11-17	3.00	3.00	2.95	2.95	70,094
2022-11-16	2.80	2.93	2.80	3.00	643,660
2022-11-15	3.44	3.44	3.18	3.00	526,101
2022-11-14	3.06	3.14	3.06	3.14	206,470
2022-11-11	3.30	3.30	3.30	3.06	448,655
2022-11-10	2.81	2.81	2.81	3.03	306,083
2022-11-09	3.00	3.00	3.00	3.00	1,173,833
2022-11-08	3.04	3.04	3.04	3.10	675,695
2022-11-07	3.10	3.10	3.10	3.13	231,341
2022-11-04	3.01	3.01	3.01	3.28	226,701
2022-11-03	3.10	3.40	3.10	3.24	267,792
2022-11-02	3.29	3.29	3.26	3.26	143,363
2022-11-01	3.11	3.11	3.10	3.29	295,652
2022-10-31	3.12	3.40	3.12	3.12	1,414,130
2022-10-28	3.10	3.20	3.10	3.20	1,109,728
2022-10-27	3.00	3.10	3.00	3.10	678,095
2022-10-26	3.45	3.90	3.45	3.49	147,915
2022-10-25	3.12	3.90	3.12	3.45	370,575
2022-10-24	3.48	3.50	3.48	3.50	358,455
2022-10-21	2.82	2.82	2.82	3.03	286,334
2022-10-20	3.49	3.49	2.84	3.00	1,305,597
2022-10-19	3.50	3.50	3.30	3.40	371,541
2022-10-18	3.25	3.25	3.03	3.16	579,574
2022-10-17	3.01	3.01	3.01	3.25	266,856
2022-10-14	3.22	3.34	3.10	3.20	739,421
2022-10-13	3.00	3.00	3.00	3.23	329,332
2022-10-12	3.27	3.27	3.27	3.21	373,541
2022-10-11	3.69	3.69	3.69	3.48	210,904
2022-10-10	3.28	3.28	3.28	3.52	1,250,798
2022-10-07	3.21	3.21	3.21	3.60	313,158
2022-10-06	3.27	3.27	3.20	3.20	235,207
2022-10-05	3.40	3.40	3.40	3.27	471,522
2022-10-04	3.51	3.51	3.40	3.40	698,617
2022-10-03	3.70	3.70	3.35	3.65	322,910
2022-09-30	3.30	3.79	3.30	3.70	1,560,492
2022-09-29	4.15	4.15	4.01	4.01	211,240
2022-09-28	4.00	4.00	4.00	4.15	263,104
2022-09-27	4.01	4.01	4.01	4.39	10,623
2022-09-26	4.51	4.51	4.51	4.40	117,068
2022-09-23	4.97	4.98	4.90	4.40	335,259
2022-09-22	4.62	4.62	4.50	4.50	269,855
2022-09-21	4.50	4.62	4.50	4.50	377,279
2022-09-20	4.76	4.76	4.75	4.97	989,514
2022-09-19	5.27	5.27	5.27	5.27	0
2022-09-16	5.29	5.29	5.27	5.27	1,440,962
2022-09-15	5.38	5.38	5.38	5.29	976,063
2022-09-14	5.40	5.50	5.00	5.25	1,912,626
2022-09-13	5.50	5.50	5.00	5.15	982,288
2022-09-12	5.30	5.48	4.61	5.40	5,063,382
2022-09-09	4.62	4.99	4.40	4.85	780,949
2022-09-08	4.76	4.99	4.20	4.50	700,322
2022-09-07	4.55	4.65	4.55	4.65	322,863
2022-09-06	4.80	4.80	4.20	4.55	2,179,421
2022-09-05	5.00	5.00	5.00	4.79	265,174
2022-09-02	4.40	4.60	4.14	4.50	474,533
2022-09-01	4.99	5.00	4.50	4.65	902,004
2022-08-31	5.98	5.98	4.15	4.40	4,863,209
2022-08-30	4.65	6.00	4.65	5.11	3,691,167
2022-08-29	4.65	4.65	4.65	4.65	0
2022-08-26	3.97	5.52	3.97	4.65	4,291,432
2022-08-25	3.74	4.09	3.74	3.80	2,013,993
2022-08-24	3.65	3.71	3.65	3.71	377,794
2022-08-23	3.56	3.65	3.56	3.65	522,825
2022-08-22	3.20	3.20	3.20	3.56	633,224
2022-08-19	3.57	3.57	3.20	3.30	896,225
2022-08-18	3.74	3.74	3.74	3.67	460,030
2022-08-17	3.30	3.79	3.30	3.64	237,492
2022-08-16	3.55	3.55	3.47	3.47	109,307
2022-08-15	3.40	3.80	3.30	3.55	1,919,321
2022-08-12	4.20	4.20	3.35	3.30	2,350,293
2022-08-11	3.49	3.83	3.49	3.90	1,309,450
2022-08-10	3.05	3.25	3.05	3.25	73,179
2022-08-09	3.05	3.05	3.05	3.05	70,979
2022-08-08	3.05	3.05	3.05	3.05	282,086
2022-08-05	2.70	3.10	2.70	3.05	608,138
2022-08-04	2.81	2.81	2.81	2.95	724,426
2022-08-03	2.76	2.81	2.76	2.81	395,460
2022-08-02	2.85	2.85	2.76	2.76	76,062
2022-08-01	3.10	3.10	3.10	2.85	136,171
2022-07-29	2.60	2.85	2.60	2.70	2,225,233
2022-07-28	2.61	2.85	2.61	2.85	510,680
2022-07-27	2.54	2.61	2.54	2.61	326,700
2022-07-26	2.65	2.65	2.54	2.54	396,436
2022-07-25	2.63	2.65	2.63	2.65	268,300
2022-07-22	2.66	2.66	2.63	2.63	200,045
2022-07-21	2.34	2.34	2.34	2.66	139,639
2022-07-20	2.75	2.75	2.75	2.75	77,647
2022-07-19	2.51	2.51	2.51	2.75	196,230
2022-07-18	2.51	2.51	2.51	2.75	169,235
2022-07-15	2.80	2.80	2.30	2.75	1,971,420
2022-07-14	2.70	2.70	2.70	2.95	183,387
2022-07-13	3.00	3.00	2.70	2.85	633,379
2022-07-12	3.10	3.10	3.10	3.10	529,148
2022-07-11	3.25	3.25	3.10	3.10	150,747
2022-07-08	2.95	3.25	2.95	3.25	671,189
2022-07-07	2.71	2.71	2.70	2.95	1,597,701
2022-07-06	3.00	3.01	3.00	3.11	894,745
2022-07-05	3.00	3.00	3.00	3.10	1,151,513
2022-07-04	3.35	3.35	3.35	3.25	236,893
2022-07-01	3.06	3.06	3.00	3.29	1,116,032
2022-06-30	3.50	3.50	3.07	3.28	660,517
2022-06-29	3.50	3.50	3.50	3.29	686,678
2022-06-28	3.29	3.29	3.28	3.28	999,891
2022-06-27	3.50	3.50	3.50	3.29	837,351
2022-06-24	3.06	3.07	3.06	3.28	1,279,874
2022-06-23	3.56	3.56	3.18	3.18	139,732
2022-06-22	3.56	3.56	3.56	3.56	101,132
2022-06-21	3.56	3.56	3.56	3.56	222,013
2022-06-20	3.66	3.66	3.56	3.56	178,224
2022-06-17	3.72	3.72	3.66	3.66	129,976
2022-06-16	3.41	3.41	3.41	3.72	358,697
2022-06-15	3.51	4.00	3.51	4.01	729,184
2022-06-14	3.91	3.91	3.77	3.77	521,990
2022-06-13	3.51	3.51	3.51	3.91	277,720
2022-06-10	3.93	3.93	3.90	3.90	695,389
2022-06-09	4.29	4.29	3.53	3.93	1,940,569
2022-06-08	4.00	4.00	4.00	4.11	952,727
2022-06-07	3.92	4.00	3.92	3.77	1,250,859
2022-06-06	4.27	4.27	3.89	3.89	3,006,907
2022-06-03	4.82	4.82	4.82	4.82	0
2022-06-02	4.82	4.82	4.82	4.82	0
2022-06-01	4.28	4.28	4.28	4.82	210,445
2022-05-31	4.24	4.90	4.24	4.57	2,639,376
2022-05-30	3.70	5.28	3.70	4.73	3,303,996
2022-05-27	3.82	4.68	3.80	3.80	2,691,727
2022-05-26	5.26	5.30	4.00	4.27	4,895,997
2022-05-25	5.48	5.50	5.48	5.25	634,377
2022-05-24	5.42	5.42	5.12	5.30	1,079,507
2022-05-23	5.02	5.58	5.00	5.55	2,727,255
2022-05-20	4.95	5.28	4.95	5.25	1,822,705
2022-05-19	4.79	5.00	4.31	5.13	3,167,695
2022-05-18	4.10	4.71	3.80	4.56	4,215,015
2022-05-17	4.40	4.49	4.01	4.41	1,338,183
2022-05-16	4.75	4.99	4.40	4.60	1,752,009
2022-05-13	4.30	4.87	4.26	4.93	4,516,252
2022-05-12	5.42	5.42	4.10	4.30	6,007,706
2022-05-11	4.79	6.00	4.74	5.91	3,749,053
2022-05-10	4.00	5.14	4.00	4.80	4,349,690
2022-05-09	5.00	5.44	4.00	4.20	6,941,647
2022-05-06	5.40	5.48	3.02	4.30	20,109,611
2022-05-05	7.20	7.36	5.44	5.46	14,374,876
2022-05-04	7.00	8.00	5.52	6.74	11,739,802
2022-05-03	4.00	7.00	4.00	6.98	27,954,263
2022-05-02	3.65	3.65	3.65	3.65	0
2022-04-29	4.24	4.24	3.43	3.65	4,198,817
2022-04-28	4.20	4.25	3.60	3.93	7,156,581
2022-04-27	3.33	4.00	3.25	3.90	6,298,803
2022-04-26	3.10	3.79	3.10	3.43	2,871,924
2022-04-25	3.06	3.99	3.00	3.00	4,410,644
2022-04-22	2.99	3.78	2.76	3.60	9,563,672
2022-04-21	3.00	3.00	2.30	2.75	5,639,860
2022-04-20	2.47	2.69	2.10	2.48	5,512,643
2022-04-19	1.85	2.49	1.65	2.15	7,762,837
2022-04-18	1.93	1.93	1.93	1.93	0
2022-04-15	1.93	1.93	1.93	1.93	0
2022-04-14	1.61	1.61	1.61	1.93	1,437,518
2022-04-13	1.70	1.70	1.61	1.61	971,852
2022-04-12	1.90	1.90	1.62	1.94	2,427,311
2022-04-11	1.60	2.20	1.60	1.76	485,447
2022-04-08	1.61	1.61	1.55	1.55	2,600,307
2022-04-07	2.25	2.25	2.10	1.75	1,277,408
2022-04-06	1.80	2.25	1.80	2.25	214,315
2022-04-05	1.85	1.85	1.85	1.85	211,971
2022-04-04	1.56	1.80	1.55	1.85	1,354,661
2022-04-01	1.53	1.55	1.53	1.78	1,060,025
2022-03-31	1.95	1.95	1.52	1.52	654,409
2022-03-30	1.60	2.24	1.60	1.80	1,742,733
2022-03-29	1.90	2.18	1.90	1.93	544,410
2022-03-28	2.00	2.24	2.00	2.08	817,493
2022-03-25	2.06	2.24	2.00	2.00	2,380,241
2022-03-24	1.96	2.01	1.90	2.12	3,342,760
2022-03-23	1.99	2.00	1.70	1.70	860,261
2022-03-22	2.24	2.24	1.31	1.90	1,312,165
2022-03-21	1.48	2.07	1.48	1.97	2,831,764
2022-03-18	1.78	1.78	1.52	1.52	203,269
2022-03-17	1.78	1.78	1.78	1.78	791,174
2022-03-16	2.00	2.00	1.31	1.78	171,397
2022-03-15	1.70	1.70	1.50	1.51	1,332,891
2022-03-14	2.00	2.00	2.00	1.75	725,002
2022-03-11	1.91	2.03	1.91	2.03	3,645,375
2022-03-10	2.60	2.60	2.00	1.91	4,708,835
2022-03-09	3.00	4.00	2.50	2.50	11,645,065
2022-03-08	2.00	3.50	2.00	2.90	6,397,015
2022-03-07	1.90	1.90	1.90	1.75	1,581,467
2022-03-04	2.00	2.00	1.50	1.53	2,678,017
2022-03-03	1.75	1.99	1.62	1.73	2,044,788
2022-03-02	1.71	1.99	1.50	1.50	2,591,700
2022-03-01	1.81	2.00	1.80	1.75	1,611,396
2022-02-28	1.87	2.29	1.78	1.90	3,673,140
2022-02-25	2.07	2.38	2.07	1.98	2,873,431
2022-02-24	2.69	2.69	1.50	1.81	17,123,724
2022-02-23	1.10	2.69	1.10	2.69	11,637,619
2022-02-22	1.20	1.20	1.20	1.10	1,481,968
2022-02-21	0.96	1.12	0.96	1.12	556,968
2022-02-18	0.96	0.96	0.96	0.96	962,768
2022-02-17	1.10	1.10	1.02	1.10	1,315,394
2022-02-16	1.18	1.18	1.18	1.14	178,801
2022-02-15	1.11	1.11	1.02	1.11	541,612
2022-02-14	1.02	1.14	1.02	1.14	401,357
2022-02-11	1.02	1.02	1.02	1.02	53,101
2022-02-10	1.02	1.02	1.00	1.16	67,886
2022-02-09	1.10	1.10	1.00	1.05	1,499,558
2022-02-08	1.19	1.19	1.18	1.26	1,864,092
2022-02-07	1.34	1.34	1.34	1.26	1,143,746
2022-02-04	1.18	1.18	1.18	1.26	552,593
2022-02-03	1.20	1.20	1.18	1.26	1,585,728
2022-02-02	1.26	1.26	1.26	1.34	422,712
2022-02-01	1.15	1.15	1.02	1.16	2,156,674
2022-01-31	0.93	1.15	0.90	1.12	4,954,345
2022-01-28	1.04	1.12	1.04	1.02	2,519,393
2022-01-27	1.07	1.15	1.07	1.07	2,105,435
2022-01-26	1.00	1.00	1.00	1.05	1,340,920
2022-01-25	1.10	1.10	1.02	1.05	1,586,098
2022-01-24	1.55	1.55	1.10	1.05	3,352,702
2022-01-21	1.30	1.55	1.23	1.35	15,946,295
2022-01-20	0.75	1.25	0.75	1.25	9,624,484
2022-01-19	0.69	0.75	0.67	0.67	2,931,247
2022-01-18	0.65	0.75	0.65	0.71	235,020
2022-01-17	0.70	0.70	0.64	0.70	1,091,096
2022-01-14	0.62	0.70	0.58	0.68	769,764
2022-01-13	0.73	0.73	0.62	0.65	1,606,163
2022-01-12	0.63	0.69	0.63	0.75	561,171
2022-01-11	0.73	0.73	0.62	0.62	1,355,161
2022-01-10	0.64	0.70	0.64	0.72	483,091
2022-01-07	0.60	0.70	0.60	0.71	1,454,943
2022-01-06	0.64	0.64	0.55	0.62	1,065,549
2022-01-05	0.56	0.63	0.56	0.63	619,866
2022-01-04	0.71	0.71	0.62	0.57	1,796,884
2022-01-03	0.70	0.70	0.70	0.70	0
2021-12-31	0.66	0.70	0.66	0.70	252,938
2021-12-30	0.69	0.72	0.68	0.66	579,700
2021-12-29	0.78	0.78	0.78	0.70	426,195
2021-12-28	0.72	0.72	0.72	0.72	0
2021-12-27	0.72	0.72	0.72	0.72	0
2021-12-24	0.68	0.72	0.68	0.72	214,805
2021-12-23	0.66	0.66	0.66	0.68	2,382,436
2021-12-22	0.64	0.64	0.64	0.69	151,396
2021-12-21	0.70	0.70	0.67	0.65	1,788,062
2021-12-20	0.79	0.79	0.79	0.78	1,502
2021-12-17	0.70	0.70	0.70	0.76	200,043
2021-12-16	0.70	0.83	0.70	0.75	1,051,201
2021-12-15	0.70	0.70	0.70	0.75	770,671
2021-12-14	0.73	0.73	0.73	0.77	202,183
2021-12-13	0.82	0.82	0.75	0.75	781,481
2021-12-10	0.61	0.86	0.61	0.82	6,997,786
2021-12-09	0.70	0.70	0.70	0.63	29,252
2021-12-08	0.78	0.80	0.66	0.72	1,511,239
2021-12-07	0.71	0.71	0.68	0.68	14,766
2021-12-06	0.67	0.69	0.67	0.71	71,316
2021-12-03	0.80	0.80	0.78	0.71	262,798
2021-12-02	0.80	0.80	0.76	0.67	367,008
2021-12-01	0.78	0.78	0.78	0.74	387,855
2021-11-30	0.80	0.80	0.68	0.68	188,114
2021-11-29	0.80	0.80	0.80	0.74	936,882
2021-11-26	0.80	0.80	0.68	0.68	109,283
2021-11-25	0.69	0.80	0.69	0.80	526,869
2021-11-24	0.68	0.75	0.68	0.71	200,201
2021-11-23	0.68	0.80	0.68	0.74	1,883,899
2021-11-22	0.55	0.59	0.55	0.59	289,802
2021-11-19	0.63	0.63	0.55	0.55	3,093,570
2021-11-18	0.72	0.73	0.63	0.67	534,777
2021-11-17	0.65	0.65	0.63	0.66	1,490,150
2021-11-16	0.77	0.77	0.77	0.67	699,352
2021-11-15	0.68	0.70	0.68	0.70	150,851
2021-11-12	0.81	0.81	0.62	0.66	1,499,632
2021-11-11	0.75	0.75	0.68	0.79	673,287
2021-11-10	0.69	0.73	0.66	0.73	2,516,740
2021-11-09	0.74	0.77	0.74	0.77	383,109
2021-11-08	0.73	0.90	0.71	0.74	3,683,507
2021-11-05	0.82	0.82	0.82	0.82	53,698
2021-11-04	0.81	0.82	0.81	0.82	27,633
2021-11-03	0.90	0.90	0.90	0.81	1,758,553
2021-11-02	0.80	0.80	0.80	0.80	169,541
2021-11-01	0.70	0.70	0.70	0.75	1,093,345
2021-10-29	0.68	0.78	0.68	0.69	377,612
2021-10-28	0.80	0.80	0.80	0.80	17,622
2021-10-27	0.78	0.78	0.78	0.80	96,761
2021-10-26	0.90	0.90	0.78	0.78	11,908
2021-10-25	0.90	0.90	0.90	0.90	43,573
2021-10-22	0.80	0.82	0.75	0.82	2,675,455
2021-10-21	0.71	0.72	0.71	0.72	74,663
2021-10-20	0.80	0.80	0.80	0.71	190,206
2021-10-19	0.73	0.73	0.73	0.71	514,371
2021-10-18	0.73	0.80	0.73	0.71	223,355
2021-10-15	0.66	0.71	0.66	0.71	559,839
2021-10-14	0.60	0.66	0.60	0.66	1,529,956
2021-10-13	0.60	0.66	0.60	0.60	2,605,157
2021-10-12	0.60	0.82	0.60	0.68	643,744
2021-10-11	0.74	0.74	0.70	0.65	664,293
2021-10-08	0.75	0.75	0.70	0.75	984,552
2021-10-07	0.70	0.70	0.70	0.76	158,854
2021-10-06	0.70	0.70	0.70	0.76	15,102
2021-10-05	0.70	0.82	0.70	0.76	603,394
2021-10-04	0.75	0.75	0.75	0.75	16,065
2021-10-01	0.80	0.80	0.70	0.75	412,232
2021-09-30	0.70	0.77	0.70	0.78	486,373
2021-09-29	0.81	0.81	0.81	0.79	271,559
2021-09-28	0.83	0.83	0.81	0.81	532,826
2021-09-27	0.69	0.79	0.69	0.76	152,466
2021-09-24	0.80	0.84	0.80	0.79	1,018,394
2021-09-23	0.85	0.85	0.73	0.78	6,709,526
2021-09-22	0.88	0.88	0.86	0.91	451,743
2021-09-21	0.99	0.99	0.90	0.92	1,640,142
2021-09-20	0.93	0.99	0.93	0.92	2,109,228
2021-09-17	0.92	0.93	0.90	0.89	2,241,230
2021-09-16	0.88	0.89	0.84	0.86	1,379,496
2021-09-15	0.80	0.80	0.80	0.86	617,200
2021-09-14	0.92	0.92	0.92	0.87	26,591
2021-09-13	0.85	0.92	0.85	0.92	657,256
2021-09-10	0.82	0.82	0.81	0.85	241,517
2021-09-09	0.84	0.88	0.83	0.85	499,271
2021-09-08	0.84	0.85	0.84	0.86	809,266
2021-09-07	0.88	0.88	0.86	0.86	62,867
2021-09-06	0.83	0.83	0.83	0.88	150,997
2021-09-03	0.92	0.92	0.92	0.87	274,126
2021-09-02	0.81	0.85	0.81	0.87	570,636
2021-09-01	0.83	0.89	0.83	0.83	542,462
2021-08-31	0.88	0.88	0.82	0.87	1,817,146
2021-08-30	0.86	0.86	0.86	0.86	0
2021-08-27	0.80	0.80	0.80	0.86	955,171
2021-08-26	0.85	0.85	0.83	0.87	1,264,960
2021-08-25	0.91	0.92	0.91	0.92	228,430
2021-08-24	0.90	0.91	0.90	0.91	286,035
2021-08-23	0.85	0.87	0.83	0.90	807,045
2021-08-20	0.92	0.92	0.92	0.92	1,433
2021-08-19	0.85	0.85	0.85	0.92	60,432
2021-08-18	0.90	0.90	0.90	0.86	757,253
2021-08-17	0.94	0.94	0.91	0.91	12,520
2021-08-16	0.90	0.90	0.90	0.94	277,180
2021-08-13	0.93	0.94	0.93	0.94	52,283
2021-08-12	0.83	0.93	0.83	0.93	1,084,612
2021-08-11	0.85	0.85	0.85	0.89	319,067
2021-08-10	0.88	0.88	0.82	0.93	1,345,206
2021-08-09	0.94	0.94	0.92	0.92	104,319
2021-08-06	0.90	0.90	0.90	0.94	2,042,111
2021-08-05	0.90	0.90	0.88	0.94	2,380,656
2021-08-04	0.96	0.96	0.95	0.95	112,535
2021-08-03	1.01	1.01	0.96	0.96	40,193
2021-08-02	0.90	0.90	0.90	1.01	903,340
2021-07-30	0.97	1.00	0.97	0.95	194,258
2021-07-29	0.92	0.98	0.92	0.99	231,637
2021-07-28	0.92	0.92	0.92	0.92	113,294
2021-07-27	0.90	0.98	0.90	0.98	312,924
2021-07-26	0.96	0.96	0.96	0.95	501,245
2021-07-23	0.90	0.90	0.90	0.95	260,049
2021-07-22	0.90	0.95	0.90	0.95	180,488
2021-07-21	0.95	0.95	0.90	0.90	590,644
2021-07-20	0.90	0.90	0.90	0.90	29,421
2021-07-19	0.90	0.90	0.90	0.95	206,842
2021-07-16	0.97	0.97	0.90	0.90	594,401
2021-07-15	0.99	0.99	0.95	0.95	2,798,559
2021-07-14	1.05	1.05	1.00	1.00	576,669
2021-07-13	1.06	1.06	1.06	1.06	267,057
2021-07-12	1.00	1.06	1.00	1.06	132,193
2021-07-09	1.00	1.00	1.00	1.00	435,483
2021-07-08	1.00	1.00	1.00	1.00	611,268
2021-07-07	0.96	0.96	0.96	0.96	54,067
2021-07-06	0.92	0.96	0.92	1.03	177,532
2021-07-05	0.97	1.04	0.97	0.95	1,139,531
2021-07-02	1.01	1.01	1.01	1.01	159,105
2021-07-01	1.00	1.01	1.00	1.01	380,713
2021-06-30	0.91	0.91	0.91	1.00	93,606
2021-06-29	0.99	0.99	0.99	1.00	44,554
2021-06-28	1.01	1.01	0.99	0.99	45,561
2021-06-25	1.10	1.10	1.00	1.01	659,624
2021-06-24	1.00	1.00	1.00	1.00	280,144
2021-06-23	0.97	1.02	0.91	0.91	81,521
2021-06-22	0.98	0.99	0.98	0.99	119,059
2021-06-21	1.00	1.00	0.96	0.98	293,218
2021-06-18	0.98	0.98	0.98	0.97	168,086
2021-06-17	0.99	0.99	0.99	1.04	410,657
2021-06-16	0.98	1.10	0.98	1.04	811,712
2021-06-15	0.99	0.99	0.98	0.98	184,842
2021-06-14	0.98	0.98	0.98	0.98	124,603
2021-06-11	1.01	1.01	0.98	0.98	98,810
2021-06-10	0.97	0.97	0.97	1.02	175,709
2021-06-09	1.08	1.08	1.02	1.02	163,334
2021-06-08	1.01	1.01	1.01	1.08	209,615
2021-06-07	1.01	1.04	1.01	1.01	904,778
2021-06-04	0.95	0.95	0.92	0.92	1,588,316
2021-06-03	0.99	0.99	0.98	0.98	317,899
2021-06-02	0.96	0.96	0.96	0.99	649,491
2021-06-01	1.05	1.05	0.95	0.95	179,942
2021-05-28	0.99	0.99	0.99	0.99	960,759
2021-05-27	0.90	0.95	0.90	0.95	474,883
2021-05-26	0.90	0.95	0.90	0.95	187,002
2021-05-25	0.91	0.91	0.83	0.90	2,101,201
2021-05-24	0.93	0.93	0.88	0.99	617,545
2021-05-21	0.93	1.06	0.93	0.93	1,509,349
2021-05-20	0.93	0.93	0.93	0.93	93,694
2021-05-19	0.93	0.93	0.93	0.93	18,968
2021-05-18	0.94	1.02	0.94	1.04	750,379
2021-05-17	1.15	1.15	0.93	0.93	503,397
2021-05-14	1.14	1.14	0.93	1.01	324,904
2021-05-13	1.04	1.04	1.04	1.02	343,243
2021-05-12	1.02	1.06	0.90	0.90	2,064,054
2021-05-11	0.90	1.19	0.89	0.89	2,541,906
2021-05-10	1.18	1.18	1.18	1.06	721,499
2021-05-07	1.19	1.19	1.19	1.19	1,001,728
2021-05-06	1.00	1.00	0.97	0.95	2,073,145
2021-05-05	1.00	1.00	1.00	1.00	662,511
2021-05-04	1.10	1.10	1.10	1.12	670,116
2021-04-30	0.97	0.97	0.97	0.97	273,824

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Richmond Hill (RHR)	1.80	33.33%
Synthomer (SYNT)	65.20	29.88%
Design Group (IGR)	69.00	23.21%
Iofina (IOF)	39.25	20.77%

Share	Price	Change
Engage Xr (EXR)	0.15	-25%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%
Frontier Ip (FIPP)	16.50	-13.16%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,117,685,112
Caledonian Hold (CHP)	0.0027	1,041,241,381
Premier African Minerals (PREM)	0.016	638,726,598
Reabold Resources (RBD)	0.105	218,794,602
Empyrean (EME)	0.0625	188,659,631