Contango Hdg Share History

Contango Hdg Share Price history. The following table shows end-of-day data CGO historical share prices for Contango Hdg, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	0.88	0.93	0.88	0.93	11,996
2026-04-14	0.87	0.90	0.87	0.90	161,211
2026-04-13	0.93	0.93	0.93	0.93	52,972
2026-04-10	0.87	0.93	0.87	0.93	5,887
2026-04-09	0.93	0.93	0.93	0.93	191
2026-04-08	0.93	0.93	0.93	0.93	0
2026-04-07	0.93	0.93	0.93	0.93	446
2026-04-06	0.93	0.93	0.93	0.93	0
2026-04-03	0.93	0.93	0.93	0.93	0
2026-04-02	0.93	0.93	0.93	0.93	42,298
2026-04-01	0.93	0.93	0.93	0.93	1,344
2026-03-31	0.93	0.93	0.93	0.93	430,314
2026-03-30	0.93	0.93	0.93	0.93	1,082
2026-03-27	0.93	0.93	0.87	0.93	588,227
2026-03-26	0.93	0.87	0.87	0.87	110,900
2026-03-25	0.93	0.93	0.93	0.93	29,139
2026-03-24	0.87	0.93	0.87	0.93	133,894
2026-03-23	0.93	0.93	0.93	0.93	1,922
2026-03-20	0.93	0.93	0.93	0.93	1,827
2026-03-19	0.85	0.93	0.85	0.93	875,564
2026-03-18	0.93	0.93	0.93	0.93	15,130
2026-03-17	0.93	0.93	0.93	0.93	426
2026-03-16	0.93	0.93	0.93	0.93	6,302,218
2026-03-13	0.93	0.93	0.93	0.93	0
2026-03-12	0.93	0.93	0.93	0.93	182,505
2026-03-11	0.93	0.93	0.93	0.93	9,974
2026-03-10	0.98	0.98	0.93	0.93	0
2026-03-09	0.98	0.98	0.98	0.98	6,508
2026-03-06	0.98	0.98	0.98	0.98	521,491
2026-03-05	0.98	0.98	0.98	0.98	7,944
2026-03-04	0.98	0.98	0.98	0.98	400,299
2026-03-03	0.95	0.98	0.95	0.98	1,730,153
2026-03-02	0.90	0.80	0.80	0.80	698,510
2026-02-27	0.90	0.90	0.85	0.90	848,959
2026-02-26	0.90	0.90	0.90	0.90	2,976,235
2026-02-25	0.85	0.88	0.85	0.88	919,438
2026-02-24	0.85	0.85	0.85	0.85	786,540
2026-02-23	0.85	0.85	0.83	0.85	4,509,061
2026-02-20	0.85	0.85	0.85	0.85	2,456,731
2026-02-19	0.95	0.92	0.85	0.85	1,172,393
2026-02-18	0.95	0.95	0.95	0.95	658,489
2026-02-17	0.90	0.95	0.90	0.95	325,303
2026-02-16	0.95	0.95	0.95	0.95	152,175
2026-02-13	1.05	1.00	0.75	0.95	11,537,693
2026-02-12	0.80	0.80	0.80	0.80	1,680,718
2026-02-11	0.83	0.83	0.80	0.80	0
2026-02-10	0.80	0.80	0.80	0.80	124,124
2026-02-09	0.80	0.80	0.80	0.80	1,894
2026-02-06	0.80	0.80	0.80	0.80	581,932
2026-02-05	0.75	0.80	0.75	0.80	5,350,977
2026-02-04	0.78	0.78	0.75	0.75	2,310,554
2026-02-03	0.78	0.78	0.78	0.78	40,142
2026-02-02	0.80	0.80	0.80	0.80	533,211
2026-01-30	0.83	0.83	0.80	0.80	405,998
2026-01-29	0.83	0.83	0.83	0.83	199,032
2026-01-28	0.75	0.85	0.75	0.83	4,035,010
2026-01-27	0.75	0.78	0.75	0.78	1,000,125
2026-01-26	0.75	0.75	0.75	0.75	295,171
2026-01-23	0.75	0.75	0.75	0.75	1,558,983
2026-01-22	0.75	0.75	0.75	0.75	297,283
2026-01-21	0.69	0.75	0.69	0.75	311,772
2026-01-20	0.75	0.75	0.75	0.75	873,024
2026-01-19	0.75	0.75	0.75	0.75	278,462
2026-01-16	0.78	0.78	0.75	0.75	1,627,097
2026-01-15	0.80	0.80	0.78	0.78	116,769
2026-01-14	0.75	0.83	0.75	0.80	6,483,992
2026-01-13	0.68	0.80	0.68	0.75	6,757,032
2026-01-12	0.78	0.78	0.68	0.68	2,799,852
2026-01-09	0.80	0.80	0.78	0.78	3,187,062
2026-01-08	0.80	0.80	0.80	0.80	2,170
2026-01-07	0.83	0.83	0.80	0.80	111,479
2026-01-06	0.83	0.83	0.83	0.83	20,946
2026-01-05	0.83	0.83	0.83	0.83	1,177
2026-01-02	0.83	0.83	0.83	0.83	103,048
2026-01-01	0.83	0.83	0.83	0.83	0
2025-12-31	0.83	0.83	0.83	0.83	13,095
2025-12-30	0.83	0.83	0.83	0.83	177,104
2025-12-29	0.83	0.83	0.83	0.83	115,853
2025-12-26	0.83	0.83	0.83	0.83	0
2025-12-25	0.83	0.83	0.83	0.83	0
2025-12-24	0.83	0.83	0.83	0.83	1,110
2025-12-23	0.75	0.83	0.75	0.83	5,394,166
2025-12-22	0.75	0.75	0.75	0.75	1,671,899
2025-12-19	0.75	0.75	0.75	0.75	222,043
2025-12-18	0.75	0.80	0.75	0.75	46,244
2025-12-17	0.75	0.75	0.75	0.75	8,722
2025-12-16	0.75	0.75	0.75	0.75	114,647
2025-12-15	0.75	0.75	0.73	0.75	508,606
2025-12-12	0.73	0.75	0.73	0.75	1,442,386
2025-12-11	0.73	0.73	0.73	0.73	206,854
2025-12-10	0.73	0.73	0.73	0.73	425,724
2025-12-09	0.78	0.78	0.73	0.73	1,324,746
2025-12-08	0.81	0.81	0.78	0.78	331,343
2025-12-05	0.78	0.78	0.78	0.78	217,495
2025-12-04	0.78	0.78	0.78	0.78	285,770
2025-12-03	0.78	0.78	0.78	0.78	1,254
2025-12-02	0.80	0.80	0.78	0.78	92,551
2025-12-01	0.80	0.80	0.80	0.80	10,029
2025-11-28	0.80	0.80	0.80	0.80	224,125
2025-11-27	0.80	0.80	0.80	0.80	160,000
2025-11-26	0.80	0.80	0.80	0.80	27,518
2025-11-25	0.80	0.80	0.80	0.80	137
2025-11-24	0.80	0.80	0.80	0.80	11,500
2025-11-21	0.80	0.80	0.80	0.80	332,471
2025-11-20	0.90	0.90	0.80	0.80	222,164
2025-11-19	0.90	0.90	0.85	0.90	312,420
2025-11-18	0.90	0.90	0.90	0.90	1,252,080
2025-11-17	0.90	0.90	0.90	0.90	3,927
2025-11-14	0.90	0.90	0.85	0.90	3,090
2025-11-13	0.90	0.90	0.90	0.90	27,530
2025-11-12	0.90	0.90	0.85	0.90	155,283
2025-11-11	0.90	0.90	0.90	0.90	639,020
2025-11-10	0.90	0.90	0.90	0.90	383,168
2025-11-07	0.90	0.90	0.90	0.90	59,565
2025-11-06	0.90	0.90	0.90	0.90	64,336
2025-11-05	0.90	0.90	0.90	0.90	27,807
2025-11-04	0.93	0.93	0.90	0.90	4,860,162
2025-11-03	0.93	0.93	0.93	0.93	861,502
2025-10-31	0.93	0.93	0.93	0.93	0
2025-10-30	0.93	0.93	0.93	0.93	1,096,780
2025-10-29	0.93	0.93	0.93	0.93	407,389
2025-10-28	0.93	0.93	0.93	0.93	693,437
2025-10-27	0.93	0.93	0.93	0.93	358,559
2025-10-24	0.85	0.93	0.85	0.93	2,067,115
2025-10-23	0.74	0.85	0.74	0.85	6,850,328
2025-10-22	0.69	0.85	0.69	0.75	16,380,498
2025-10-21	0.80	0.77	0.70	0.70	5,943,504
2025-10-20	0.80	0.80	0.80	0.80	182,517
2025-10-17	0.75	0.80	0.75	0.80	33,714,992
2025-10-16	0.75	0.75	0.75	0.75	503,948
2025-10-15	0.75	0.75	0.75	0.75	18,072
2025-10-14	0.75	0.75	0.75	0.75	600,340
2025-10-13	0.70	0.75	0.70	0.75	128,592
2025-10-10	0.65	0.70	0.65	0.70	6,779,460
2025-10-09	0.65	0.65	0.65	0.65	485,813
2025-10-08	0.73	0.73	0.65	0.65	2,189,992
2025-10-07	0.78	0.73	0.73	0.73	4,504,362
2025-10-06	0.78	0.78	0.78	0.78	1,319,733
2025-10-03	0.83	0.83	0.77	0.77	7,903,006
2025-10-02	0.83	0.83	0.83	0.83	425,453
2025-10-01	0.83	0.83	0.80	0.83	3,689,693
2025-09-30	0.93	0.93	0.83	0.83	2,794,036
2025-09-29	0.93	0.93	0.93	0.93	561,783
2025-09-26	0.93	0.93	0.93	0.93	13,968
2025-09-25	0.93	0.93	0.93	0.93	27,702
2025-09-24	0.93	0.93	0.93	0.93	9,170
2025-09-23	0.93	0.93	0.93	0.93	63,556
2025-09-22	1.03	1.03	0.93	0.93	3,081,104
2025-09-19	1.03	1.03	1.03	1.03	446,925
2025-09-18	1.03	1.03	1.03	1.03	1,303,677
2025-09-17	1.05	1.05	1.03	1.03	2,054,707
2025-09-16	1.03	1.05	1.03	1.05	2,126,443
2025-09-15	0.95	1.03	0.95	1.03	2,014,998
2025-09-12	0.98	1.00	0.95	0.95	2,320,526
2025-09-11	0.98	1.05	0.95	0.98	9,219,797
2025-09-10	0.90	0.95	0.95	0.95	6,603,680
2025-09-09	0.90	0.90	0.88	0.90	3,381,995
2025-09-08	0.90	0.90	0.90	0.90	1,512,654
2025-09-05	0.90	0.90	0.90	0.90	49,262
2025-09-04	0.88	0.90	0.88	0.90	624,189
2025-09-03	0.83	0.89	0.86	0.86	2,340,311
2025-09-02	0.87	0.87	0.83	0.83	183,733
2025-09-01	0.83	0.85	0.83	0.83	200,499
2025-08-29	0.83	0.83	0.83	0.83	110,469
2025-08-28	0.88	0.80	0.80	0.80	1,748,669
2025-08-27	0.88	0.88	0.88	0.88	550,000
2025-08-26	0.90	0.90	0.88	0.88	4,172,849
2025-08-25	0.90	0.90	0.90	0.90	0
2025-08-22	0.90	0.90	0.90	0.90	1,000
2025-08-21	0.90	0.90	0.90	0.90	1,566,364
2025-08-20	0.90	0.90	0.90	0.90	7,187
2025-08-19	0.90	0.80	0.80	0.80	751,101
2025-08-18	0.90	0.90	0.90	0.90	187,478
2025-08-15	0.90	0.90	0.90	0.90	190,472
2025-08-14	0.90	0.90	0.80	0.90	9,679
2025-08-13	0.80	0.88	0.80	0.88	2,520,425
2025-08-12	0.85	0.80	0.80	0.80	98,909
2025-08-11	0.85	0.85	0.85	0.85	834,354
2025-08-08	0.83	0.83	0.83	0.83	1,500,250
2025-08-07	0.83	0.83	0.80	0.80	695,496
2025-08-06	0.83	0.83	0.83	0.83	897,764
2025-08-05	0.88	0.88	0.83	0.83	1,813,214
2025-08-04	0.88	0.88	0.88	0.88	98,734
2025-08-01	0.88	0.88	0.87	0.88	371,108
2025-07-31	0.88	0.88	0.88	0.88	1,195,951
2025-07-30	0.93	0.90	0.83	0.88	21,601,402
2025-07-29	0.98	0.95	0.90	0.93	1,213,038
2025-07-28	0.98	0.98	0.98	0.98	750,000
2025-07-25	0.98	0.98	0.95	0.98	1,517,408
2025-07-24	0.98	0.98	0.98	0.98	73,000
2025-07-23	0.98	0.98	0.98	0.98	328
2025-07-22	0.98	0.98	0.98	0.98	336,986
2025-07-21	0.98	0.98	0.98	0.98	2,250
2025-07-18	0.98	0.98	0.98	0.98	217,504
2025-07-17	1.05	1.05	0.95	0.98	2,251,473
2025-07-16	1.03	1.05	1.03	1.05	319,425
2025-07-15	1.05	1.05	1.00	1.03	1,672,533
2025-07-14	1.03	1.05	1.03	1.05	2,829,065
2025-07-11	1.03	1.03	1.03	1.03	0
2025-07-10	1.03	1.03	1.03	1.03	205,386
2025-07-09	1.03	1.03	1.03	1.03	0
2025-07-08	1.03	1.03	1.03	1.03	267,518
2025-07-07	1.03	1.03	1.03	1.03	1,192,048
2025-07-04	1.05	1.05	1.00	1.03	3,539,582
2025-07-03	1.05	1.05	1.05	1.05	1,825,791
2025-07-02	0.98	1.05	0.98	1.05	833,582
2025-07-01	0.98	0.98	0.98	0.98	109,302
2025-06-30	0.98	0.98	0.98	0.98	8,482
2025-06-27	0.98	0.98	0.98	0.98	117,284
2025-06-26	0.98	0.98	0.98	0.98	20,603
2025-06-25	0.95	0.98	0.95	0.98	822,003
2025-06-24	0.95	0.95	0.95	0.95	1,828,860
2025-06-23	0.95	0.95	0.95	0.95	3,269,411
2025-06-20	0.95	0.95	0.95	0.95	1,333,416
2025-06-19	0.95	0.95	0.95	0.95	2,197,727
2025-06-18	1.00	1.00	0.95	0.95	2,987,660
2025-06-17	1.05	1.05	1.00	1.00	542,261
2025-06-16	1.03	1.03	1.03	1.03	284,650
2025-06-13	1.00	1.05	1.00	1.03	7,050,124
2025-06-12	0.95	1.05	0.95	1.00	3,782,986
2025-06-11	0.95	0.95	0.95	0.95	80,080
2025-06-10	1.00	1.00	0.95	0.95	1,392,948
2025-06-09	1.03	1.03	0.98	1.00	4,112,921
2025-06-06	0.85	1.03	0.85	1.03	3,846,849
2025-06-05	0.83	0.85	0.80	0.85	1,842,685
2025-06-04	0.83	0.83	0.83	0.83	494,136
2025-06-03	0.83	0.83	0.83	0.83	126,640
2025-06-02	0.83	0.83	0.83	0.83	144,882
2025-05-30	0.95	0.95	0.83	0.83	4,198,239
2025-05-29	0.95	0.95	0.95	0.95	279,344
2025-05-28	1.00	1.00	0.95	0.95	749,155
2025-05-27	1.00	1.00	1.00	1.00	27,828
2025-05-26	1.10	1.10	1.10	1.10	0
2025-05-23	1.00	1.00	1.00	1.00	120,886
2025-05-22	1.00	1.00	0.91	1.00	840,952
2025-05-21	1.00	1.00	1.00	1.00	597,354
2025-05-20	0.95	1.05	1.05	1.05	682,846
2025-05-19	1.05	1.05	0.95	0.95	1,097,771
2025-05-16	1.10	1.15	1.05	1.05	891,510
2025-05-15	1.10	1.10	1.10	1.10	856,464
2025-05-14	1.10	1.10	1.10	1.10	2,071,392
2025-05-13	1.10	1.10	1.10	1.10	16
2025-05-12	1.10	1.10	1.10	1.10	1,002,089
2025-05-09	0.85	1.10	0.85	1.10	4,343,269
2025-05-08	0.80	0.85	0.80	0.85	589,290
2025-05-07	0.80	0.80	0.80	0.80	0
2025-05-06	0.83	0.85	0.80	0.80	0
2025-05-05	0.80	0.80	0.80	0.80	0
2025-05-02	0.80	0.80	0.80	0.80	24,265
2025-05-01	0.83	0.83	0.80	0.80	541,020
2025-04-30	0.83	0.83	0.83	0.83	75,300
2025-04-29	0.83	0.83	0.83	0.83	70,225
2025-04-28	0.90	0.87	0.83	0.83	2,063,155
2025-04-25	1.05	1.05	0.88	0.90	1,929,642
2025-04-24	1.10	1.10	1.05	1.05	375,869
2025-04-23	0.83	1.03	1.03	1.03	4,019,918
2025-04-22	0.85	0.85	0.83	0.83	836,016
2025-04-21	0.85	0.85	0.85	0.85	0
2025-04-18	0.85	0.85	0.85	0.85	0
2025-04-17	0.85	0.85	0.85	0.85	544
2025-04-16	0.85	0.85	0.85	0.85	730
2025-04-15	0.85	0.85	0.85	0.85	145,000
2025-04-14	0.90	0.90	0.85	0.85	298,949
2025-04-11	0.90	0.90	0.90	0.90	255,439
2025-04-10	1.00	0.90	0.80	0.90	1,467,227
2025-04-09	0.95	0.95	0.88	0.88	16,994
2025-04-08	0.95	0.95	0.88	0.95	50,642
2025-04-07	1.03	1.03	0.95	0.95	184,159
2025-04-04	1.03	1.03	1.03	1.03	499,212
2025-04-03	1.03	1.03	1.03	1.03	335,243
2025-04-02	1.03	1.03	1.03	1.03	78,096
2025-04-01	1.03	1.03	1.03	1.03	18,000
2025-03-31	1.03	1.03	1.03	1.03	1,062,518
2025-03-28	1.03	1.03	1.03	1.03	141,688
2025-03-27	1.03	1.03	1.03	1.03	1,268,465
2025-03-26	1.03	1.03	1.03	1.03	1,842,203
2025-03-25	1.03	1.03	1.03	1.03	155,316
2025-03-24	1.03	1.03	1.03	1.03	317,876
2025-03-21	1.03	1.03	1.03	1.03	1,219,735
2025-03-20	1.03	1.03	1.03	1.03	0
2025-03-19	1.03	1.03	1.03	1.03	0
2025-03-18	1.03	1.05	0.93	1.03	250,647
2025-03-17	1.03	1.03	1.03	1.03	0
2025-03-14	1.03	1.03	1.03	1.03	525,947
2025-03-13	1.03	1.03	1.03	1.03	50,542
2025-03-12	1.03	1.03	1.03	1.03	1,360,051
2025-03-11	1.03	1.03	1.03	1.03	334,462
2025-03-10	1.03	1.03	1.03	1.03	180,256
2025-03-07	1.03	1.03	1.03	1.03	139,331
2025-03-06	1.00	1.03	0.95	1.03	2,193,244
2025-03-05	1.00	1.00	1.00	1.00	46,981
2025-03-04	1.00	1.00	1.00	1.00	351,826
2025-03-03	1.00	1.00	1.00	1.00	442,600
2025-02-28	1.00	1.00	1.00	1.00	335,929
2025-02-27	1.08	1.08	1.00	1.00	2,024,232
2025-02-26	1.08	1.08	1.08	1.08	9,064
2025-02-25	1.08	1.08	1.08	1.08	53,799
2025-02-24	1.08	1.05	1.05	1.05	2,839
2025-02-21	1.05	1.12	1.05	1.08	1,525,139
2025-02-20	1.05	1.05	1.05	1.05	312,980
2025-02-19	1.10	1.05	1.00	1.00	1,475,292
2025-02-18	1.10	1.15	1.10	1.10	311,205
2025-02-17	1.10	1.15	1.10	1.15	2,547,410
2025-02-14	1.25	1.15	1.05	1.10	5,073,806
2025-02-13	1.35	1.25	1.20	1.25	2,163,813
2025-02-12	1.30	1.25	1.20	1.20	2,119,207
2025-02-11	1.30	1.30	1.22	1.30	379,348
2025-02-10	1.35	1.30	1.22	1.30	377,089
2025-02-07	1.35	1.35	1.35	1.35	81,290
2025-02-06	1.35	1.35	1.35	1.35	72,523
2025-02-05	1.40	1.55	1.35	1.35	532,294
2025-02-04	1.50	1.44	1.44	1.44	868,148
2025-02-03	1.50	1.50	1.50	1.50	162,860
2025-01-31	1.50	1.59	1.59	1.59	101,933
2025-01-30	1.50	1.50	1.45	1.50	919,168
2025-01-29	1.50	1.50	1.45	1.50	899,063
2025-01-28	1.50	1.55	1.45	1.45	2,956,993
2025-01-27	1.50	1.50	1.50	1.50	198,678
2025-01-24	1.50	1.50	1.50	1.50	1,045,041
2025-01-23	1.50	1.50	1.50	1.50	203,754
2025-01-22	1.50	1.50	1.48	1.50	850,136
2025-01-21	1.50	1.50	1.50	1.50	1,891,713
2025-01-20	1.50	1.50	1.35	1.50	525,124
2025-01-17	1.50	1.50	1.50	1.50	341
2025-01-16	1.50	1.50	1.50	1.50	53,380
2025-01-15	1.50	1.50	1.40	1.50	36,437
2025-01-14	1.50	1.50	1.50	1.50	20,226
2025-01-13	1.50	1.50	1.50	1.50	298,340
2025-01-10	1.50	1.50	1.40	1.50	1,834,369
2025-01-09	1.50	1.50	1.50	1.50	81,924
2025-01-08	1.50	1.40	1.40	1.40	911,424
2025-01-07	1.50	1.50	1.50	1.50	256,565
2025-01-06	1.50	1.55	1.50	1.50	1,782,008
2025-01-03	1.50	1.50	1.44	1.44	376,443
2025-01-02	1.25	1.40	1.25	1.40	1,531,707
2025-01-01	1.25	1.25	1.25	1.25	0
2024-12-31	1.25	1.25	1.25	1.25	172,789
2024-12-30	1.35	1.35	1.25	1.25	68,699
2024-12-27	1.35	1.35	1.35	1.35	2,606
2024-12-26	1.35	1.35	1.35	1.35	0
2024-12-25	1.35	1.35	1.35	1.35	0
2024-12-24	1.35	1.35	1.35	1.35	70
2024-12-23	1.35	1.35	1.35	1.35	527,606
2024-12-20	1.35	1.35	1.35	1.35	2,542
2024-12-19	1.30	1.35	1.30	1.35	370,808
2024-12-18	1.30	1.33	1.33	1.33	993,693
2024-12-17	1.30	1.30	1.20	1.30	19,031
2024-12-16	1.40	1.40	1.30	1.30	286,289
2024-12-13	1.40	1.40	1.40	1.40	460,065
2024-12-12	1.40	1.33	1.27	1.33	99,480
2024-12-11	1.40	1.40	1.40	1.40	413,333
2024-12-10	1.45	1.45	1.40	1.40	180,966
2024-12-09	1.55	1.55	1.45	1.45	514,629
2024-12-06	1.55	1.55	1.55	1.55	507,899
2024-12-05	1.55	1.50	1.50	1.50	442,612
2024-12-04	1.30	1.64	1.55	1.55	11,913,246
2024-12-03	1.30	1.30	1.30	1.30	0
2024-12-02	1.30	1.30	1.30	1.30	0
2024-11-29	1.30	1.30	1.30	1.30	0
2024-11-28	1.30	1.30	1.30	1.30	0
2024-11-27	1.30	1.30	1.30	1.30	0
2024-11-26	1.30	1.30	1.30	1.30	0
2024-11-25	1.30	1.30	1.30	1.30	0
2024-11-22	1.30	1.30	1.30	1.30	0
2024-11-21	1.30	1.30	1.30	1.30	0
2024-11-20	1.30	1.30	1.30	1.30	0
2024-11-19	1.30	1.30	1.30	1.30	0
2024-11-18	1.30	1.30	1.30	1.30	0
2024-11-15	1.30	1.30	1.30	1.30	0
2024-11-14	1.30	1.30	1.30	1.30	0
2024-11-13	1.30	1.30	1.30	1.30	0
2024-11-12	1.30	1.30	1.30	1.30	0
2024-11-11	1.30	1.30	1.30	1.30	0
2024-11-08	1.30	1.30	1.30	1.30	0
2024-11-07	1.30	1.30	1.30	1.30	0
2024-11-06	1.30	1.30	1.30	1.30	0
2024-11-05	1.30	1.30	1.30	1.30	0
2024-11-04	1.30	1.30	1.30	1.30	0
2024-11-01	1.30	1.30	1.30	1.30	0
2024-10-31	1.30	1.30	1.30	1.30	0
2024-10-30	1.30	1.30	1.30	1.30	0
2024-10-29	1.30	1.30	1.30	1.30	0
2024-10-28	1.30	1.30	1.30	1.30	0
2024-10-25	1.30	1.30	1.30	1.30	0
2024-10-24	1.30	1.30	1.30	1.30	0
2024-10-23	1.30	1.30	1.30	1.30	0
2024-10-22	1.30	1.30	1.30	1.30	0
2024-10-21	1.30	1.30	1.30	1.30	0
2024-10-18	1.30	1.30	1.30	1.30	0
2024-10-17	1.30	1.30	1.30	1.30	0
2024-10-16	1.30	1.30	1.30	1.30	0
2024-10-15	1.30	1.30	1.30	1.30	0
2024-10-14	1.30	1.30	1.30	1.30	0
2024-10-11	1.30	1.30	1.30	1.30	0
2024-10-10	1.30	1.30	1.30	1.30	0
2024-10-09	1.30	1.30	1.30	1.30	0
2024-10-08	1.30	1.30	1.30	1.30	0
2024-10-07	1.30	1.30	1.30	1.30	0
2024-10-04	1.30	1.30	1.30	1.30	0
2024-10-03	1.30	1.30	1.30	1.30	0
2024-10-02	1.30	1.30	1.30	1.30	0
2024-10-01	1.30	1.30	1.30	1.30	0
2024-09-30	1.30	1.35	1.30	1.30	3,849,636
2024-09-27	1.15	1.30	1.15	1.30	2,679,358
2024-09-26	1.15	1.15	1.15	1.15	2,926,820
2024-09-25	1.08	1.15	1.08	1.15	1,111,202
2024-09-24	1.05	1.10	1.05	1.10	1,259,407
2024-09-23	1.00	1.05	1.00	1.05	1,229,511
2024-09-20	1.05	1.05	1.00	1.00	1,862,957
2024-09-19	1.05	1.05	0.98	1.05	3,159,301
2024-09-18	1.05	1.05	1.05	1.05	672,704
2024-09-17	1.10	1.10	1.05	1.05	916,839
2024-09-16	1.20	1.20	1.10	1.10	5,390,483
2024-09-13	1.15	1.15	1.15	1.15	11
2024-09-12	1.15	1.15	1.15	1.15	484,383
2024-09-11	1.25	1.23	1.15	1.15	1,448,109
2024-09-10	1.25	1.25	1.25	1.25	500,000
2024-09-09	1.25	1.25	1.25	1.25	2,500,000
2024-09-06	1.25	1.25	1.25	1.25	40,688
2024-09-05	1.25	1.25	1.25	1.25	10,906
2024-09-04	1.25	1.25	1.25	1.25	68,818
2024-09-03	1.25	1.25	1.25	1.25	195,051
2024-09-02	1.20	1.30	1.20	1.25	2,849,732
2024-08-30	1.20	1.20	1.20	1.20	53,846
2024-08-29	1.20	1.20	1.20	1.20	4,312
2024-08-28	1.25	1.20	1.20	1.20	235,322
2024-08-27	1.25	1.25	1.25	1.25	642,424
2024-08-26	1.25	1.25	1.25	1.25	0
2024-08-23	1.25	1.25	1.25	1.25	736,861
2024-08-22	1.25	1.25	1.25	1.25	123,638
2024-08-21	1.15	1.25	1.15	1.25	1,165,430
2024-08-20	1.40	1.40	1.15	1.15	3,929,897
2024-08-19	1.40	1.40	1.40	1.40	701,178
2024-08-16	1.25	1.40	1.25	1.40	2,521,230
2024-08-15	1.25	1.25	1.25	1.25	271,401
2024-08-14	1.25	1.25	1.25	1.25	148,947
2024-08-13	1.25	1.25	1.25	1.25	1,989
2024-08-12	1.23	1.25	1.23	1.25	750,827
2024-08-09	1.23	1.23	1.23	1.23	382,615
2024-08-08	1.23	1.23	1.23	1.23	294,692
2024-08-07	1.10	1.23	1.10	1.23	15,436
2024-08-06	1.10	1.10	1.05	1.10	341,195
2024-08-05	1.10	1.10	1.10	1.10	70,101
2024-08-02	1.20	1.20	1.15	1.15	898,650
2024-08-01	1.30	1.30	1.20	1.20	1,224,152
2024-07-31	1.30	1.30	1.30	1.30	803,081
2024-07-30	1.30	1.30	1.30	1.30	568,209
2024-07-29	1.15	1.30	1.15	1.30	2,174,966
2024-07-26	1.15	1.15	1.15	1.15	342,187
2024-07-25	1.20	1.20	1.08	1.15	3,811,414
2024-07-24	1.20	1.20	1.20	1.20	1,013,652
2024-07-23	1.25	1.30	1.20	1.30	741,530
2024-07-22	1.25	1.25	1.25	1.25	108,395
2024-07-19	1.25	1.25	1.25	1.25	65,724
2024-07-18	1.20	1.40	1.20	1.20	3,887,381
2024-07-17	1.18	1.18	1.18	1.18	228,000
2024-07-16	1.18	1.18	1.18	1.18	1,143,070
2024-07-15	1.23	1.23	1.13	1.18	942,787
2024-07-12	1.35	1.35	1.23	1.23	1,258,419
2024-07-11	1.35	1.35	1.35	1.35	50,976
2024-07-10	1.40	1.40	1.35	1.35	2,554,554
2024-07-09	1.40	1.40	1.40	1.40	521,776
2024-07-08	1.40	1.40	1.40	1.40	1,195,165
2024-07-05	1.40	1.40	1.40	1.40	193,986
2024-07-04	1.40	1.40	1.34	1.40	2,975,919
2024-07-03	1.80	1.80	1.40	1.40	3,417,931
2024-07-02	1.55	1.60	1.50	1.50	3,876,121
2024-07-01	1.05	1.43	1.10	1.40	11,818,668
2024-06-28	1.13	1.13	1.05	1.05	1,726,456
2024-06-27	1.13	1.13	1.13	1.13	15,043
2024-06-26	1.13	1.13	1.13	1.13	562,710
2024-06-25	1.13	1.13	1.13	1.13	26,362
2024-06-24	1.15	1.15	1.13	1.13	177,269
2024-06-21	1.25	1.25	1.15	1.15	2,182,698
2024-06-20	1.25	1.25	1.25	1.25	2,175,864
2024-06-19	1.25	1.25	1.25	1.25	337,663
2024-06-18	1.25	1.30	1.25	1.25	706,951
2024-06-17	1.40	1.55	1.25	1.30	8,506,072
2024-06-14	0.98	0.98	0.93	0.98	33,000
2024-06-13	0.98	0.98	0.95	0.98	1,477,136
2024-06-12	0.98	0.98	0.93	0.98	402,839
2024-06-11	0.93	0.98	0.93	0.98	2,260,322
2024-06-10	0.93	0.93	0.93	0.93	3,348,704
2024-06-07	0.95	0.95	0.93	0.93	375,000
2024-06-06	0.95	0.95	0.95	0.95	0
2024-06-05	0.95	0.95	0.95	0.95	2,104
2024-06-04	0.95	0.95	0.95	0.95	43,005
2024-06-03	0.95	0.95	0.95	0.95	90,928
2024-05-31	0.95	0.95	0.95	0.95	84,426
2024-05-30	0.95	0.95	0.95	0.95	117,931
2024-05-29	0.95	0.95	0.95	0.95	73,042
2024-05-28	0.95	0.95	0.95	0.95	3,442
2024-05-27	0.95	0.95	0.95	0.95	0
2024-05-24	0.95	0.95	0.95	0.95	60,571
2024-05-23	0.95	0.95	0.95	0.95	219,165
2024-05-22	0.95	0.95	0.95	0.95	410,902
2024-05-21	0.95	0.95	0.95	0.95	524,828
2024-05-20	0.95	0.95	0.95	0.95	415,591
2024-05-17	0.95	0.95	0.95	0.95	30,171
2024-05-16	0.95	0.95	0.95	0.95	31,751
2024-05-15	0.95	0.95	0.95	0.95	23,563
2024-05-14	0.95	0.95	0.95	0.95	86,686
2024-05-13	0.95	0.95	0.95	0.95	713,819
2024-05-10	0.98	0.98	0.95	0.95	899,853
2024-05-09	0.98	0.95	0.95	0.95	165,946
2024-05-08	0.98	0.98	0.98	0.98	325,254
2024-05-07	1.00	1.00	0.98	0.98	802,538
2024-05-06	0.98	0.98	0.98	0.98	0
2024-05-03	0.98	1.00	0.98	0.98	5,990,078
2024-05-02	0.95	0.98	0.88	0.98	4,002,841
2024-05-01	0.93	0.93	0.93	0.93	775,124
2024-04-30	0.93	0.93	0.93	0.93	17,569
2024-04-29	0.93	0.93	0.88	0.93	10,310,968
2024-04-26	0.93	0.93	0.93	0.93	126,838
2024-04-25	0.93	0.93	0.93	0.93	1,183,978
2024-04-24	0.95	0.95	0.93	0.93	11,600,211
2024-04-23	0.95	0.95	0.95	0.95	318,917
2024-04-22	0.95	0.95	0.95	0.95	397,843
2024-04-19	0.95	0.95	0.95	0.95	6,278,956
2024-04-18	0.95	0.90	0.90	0.90	2,553,034
2024-04-17	0.95	0.95	0.95	0.95	1,339,850
2024-04-16	0.95	0.95	0.90	0.95	1,442,081
2024-04-15	0.95	0.95	0.95	0.95	448,680
2024-04-12	1.03	1.10	0.95	0.95	2,564,875
2024-04-11	1.00	1.05	1.00	1.00	1,471,326
2024-04-10	0.93	1.00	0.93	1.00	397,337
2024-04-09	1.00	1.00	0.91	0.91	1,504,592
2024-04-08	1.05	1.05	1.00	1.00	8,997,709
2024-04-05	1.30	1.10	1.05	1.05	4,783,198
2024-04-04	1.30	1.30	1.30	1.30	682,847
2024-04-03	1.45	1.45	1.25	1.30	1,192,991
2024-04-02	1.41	1.52	1.30	1.30	776,171
2024-04-01	1.41	1.41	1.41	1.41	0
2024-03-29	1.41	1.41	1.41	1.41	0
2024-03-28	1.65	1.65	1.41	1.41	524,980
2024-03-27	1.90	1.90	1.70	1.70	753,105
2024-03-26	1.90	1.90	1.80	1.90	83,837
2024-03-25	2.10	2.10	1.90	1.90	760,927
2024-03-22	2.05	2.05	2.05	2.05	359,355
2024-03-21	2.05	2.19	2.19	2.19	332,238
2024-03-20	1.85	2.05	1.85	2.05	482,972
2024-03-19	1.80	1.90	1.80	1.90	690,809
2024-03-18	1.81	1.90	1.70	1.80	243,279
2024-03-15	1.70	1.80	1.70	1.75	842,269
2024-03-14	1.65	1.80	1.65	1.80	480,586
2024-03-13	1.65	1.78	1.65	1.78	138,161
2024-03-12	1.60	1.70	1.60	1.65	431,228
2024-03-11	1.60	1.72	1.56	1.60	826,545
2024-03-08	1.60	1.70	1.60	1.60	583,444
2024-03-07	1.65	1.70	1.60	1.60	922,954
2024-03-06	1.70	1.70	1.65	1.65	1,271,420
2024-03-05	1.60	1.75	1.60	1.75	1,524,457
2024-03-04	1.80	1.68	1.60	1.60	1,376,700
2024-03-01	2.05	2.04	1.80	1.80	6,049,783
2024-02-29	2.35	2.35	2.05	2.05	2,205,762
2024-02-28	2.25	2.35	2.25	2.35	971,118
2024-02-27	2.50	2.30	2.20	2.20	4,499,375
2024-02-26	2.50	2.70	2.50	2.50	718,112
2024-02-23	2.40	2.59	2.40	2.59	379,156
2024-02-22	2.40	2.46	2.46	2.46	78,486
2024-02-21	2.40	2.45	2.40	2.40	931,963
2024-02-20	2.55	2.45	2.40	2.45	2,007,931
2024-02-19	2.55	2.40	2.40	2.40	301,913
2024-02-16	2.50	2.59	2.55	2.55	140,822
2024-02-15	2.45	2.59	2.45	2.59	653,211
2024-02-14	2.45	2.56	2.50	2.50	733,709
2024-02-13	2.40	2.50	2.40	2.50	2,098,231
2024-02-12	2.30	2.50	2.30	2.50	2,681,772
2024-02-09	2.45	2.40	2.30	2.40	1,350,436
2024-02-08	2.45	2.45	2.45	2.45	409,072
2024-02-07	2.45	2.45	2.45	2.45	714,194
2024-02-06	2.50	2.50	2.45	2.45	113,497
2024-02-05	2.50	2.50	2.48	2.50	1,028,449
2024-02-02	2.55	2.65	2.50	2.50	1,831,432
2024-02-01	2.55	2.60	2.55	2.59	3,119,248
2024-01-31	2.50	2.65	2.59	2.59	2,178,045
2024-01-30	2.50	2.51	2.50	2.50	1,890,427
2024-01-29	2.50	2.52	2.50	2.50	1,022,883
2024-01-26	2.55	2.55	2.45	2.51	2,381,754
2024-01-25	2.50	2.55	2.55	2.55	5,148,049
2024-01-24	2.50	2.59	2.50	2.59	885,728
2024-01-23	2.55	2.59	2.50	2.59	1,009,270
2024-01-22	2.45	2.59	2.50	2.59	1,331,582
2024-01-19	2.40	2.55	2.40	2.55	1,416,679
2024-01-18	2.45	2.50	2.40	2.50	780,240
2024-01-17	2.45	2.60	2.44	2.44	862,724
2024-01-16	2.40	2.60	2.55	2.59	2,844,489
2024-01-15	2.40	2.40	2.40	2.40	422,237
2024-01-12	2.40	2.50	2.45	2.45	1,031,652
2024-01-11	2.45	2.51	2.45	2.45	747,913
2024-01-10	2.40	2.52	2.40	2.45	301,332
2024-01-09	2.40	2.50	2.50	2.50	171,320
2024-01-08	2.30	2.45	2.20	2.40	1,935,994
2024-01-05	2.65	2.23	2.23	2.23	1,324,498
2024-01-04	2.75	2.75	2.65	2.65	410,217
2024-01-03	2.75	2.75	2.75	2.75	85,720
2024-01-02	2.75	2.80	2.75	2.75	75,000
2024-01-01	2.75	2.75	2.75	2.75	0
2023-12-29	2.75	2.75	2.60	2.75	202,090
2023-12-28	2.60	2.75	2.60	2.75	803,359
2023-12-27	2.55	2.70	2.55	2.70	644,420
2023-12-26	2.60	2.60	2.60	2.60	0
2023-12-25	2.60	2.60	2.60	2.60	0
2023-12-22	2.40	2.60	2.40	2.60	510,396
2023-12-21	2.60	2.55	2.25	2.50	2,444,474
2023-12-20	2.90	2.85	2.55	2.60	2,969,509
2023-12-19	2.80	2.85	2.60	2.85	2,658,176
2023-12-18	2.90	2.90	2.80	2.80	897,982
2023-12-15	3.00	2.90	2.90	2.90	1,825,852
2023-12-14	3.05	3.05	2.90	3.00	1,520,682
2023-12-13	3.20	3.20	3.00	3.05	1,475,511
2023-12-12	3.15	3.20	3.15	3.20	192,520
2023-12-11	3.15	3.20	3.15	3.15	1,059,981
2023-12-08	3.25	3.20	3.20	3.20	19,340,330
2023-12-07	3.50	3.30	3.30	3.30	1,319,745
2023-12-06	3.50	3.50	3.41	3.50	275,686
2023-12-05	3.55	3.55	3.50	3.50	136,410
2023-12-04	3.55	3.55	3.55	3.55	93,936
2023-12-01	3.55	3.80	3.50	3.80	946,817
2023-11-30	3.60	3.80	3.50	3.55	1,830,979
2023-11-29	3.80	3.90	3.70	3.80	882,497
2023-11-28	3.90	3.90	3.90	3.90	157,661
2023-11-27	4.00	4.00	3.80	4.00	1,392,914
2023-11-24	4.00	4.00	3.90	3.90	40,001
2023-11-23	4.10	4.00	4.00	4.00	992,757
2023-11-22	4.10	4.10	4.10	4.10	64,142
2023-11-21	4.25	4.20	4.20	4.20	4,229,641
2023-11-20	4.25	4.10	4.10	4.10	307,384
2023-11-17	4.25	4.25	4.25	4.25	142,624
2023-11-16	4.25	4.25	4.25	4.25	824,952
2023-11-15	4.30	4.30	4.15	4.15	130,513
2023-11-14	4.30	4.30	4.30	4.30	438,412
2023-11-13	4.30	4.30	4.20	4.30	759,734
2023-11-10	4.30	4.30	4.30	4.30	368,729
2023-11-09	4.35	4.30	4.30	4.30	1,000,543
2023-11-08	4.45	4.50	4.30	4.30	173,881
2023-11-07	4.70	4.85	4.40	4.45	2,417,321
2023-11-06	4.40	4.70	4.50	4.50	2,627,053
2023-11-03	4.20	4.55	3.98	4.55	6,662,456
2023-11-02	3.85	4.20	4.00	4.00	1,449,517
2023-11-01	4.00	4.00	3.85	3.85	1,660,445
2023-10-31	4.10	4.10	4.05	4.05	682,054
2023-10-30	4.20	4.20	4.10	4.21	739,008
2023-10-27	4.40	4.25	4.10	4.21	3,893,228
2023-10-26	4.50	4.95	4.30	4.40	14,065,546
2023-10-25	3.40	4.35	3.78	4.20	9,308,268
2023-10-24	3.50	3.50	3.35	3.40	1,590,464
2023-10-23	3.77	3.77	3.48	3.48	867,376
2023-10-20	3.75	3.75	3.65	3.70	1,153,312
2023-10-19	3.71	3.80	3.71	3.71	1,510,712
2023-10-18	3.80	3.80	3.75	3.75	73,423
2023-10-17	3.85	3.85	3.80	3.80	685,213
2023-10-16	3.80	3.85	3.80	3.85	1,402,980
2023-10-13	3.95	3.70	3.70	3.70	2,086,346
2023-10-12	3.95	4.10	4.10	4.10	1,069,805
2023-10-11	3.90	4.00	3.90	4.00	977,418
2023-10-10	3.85	4.04	3.85	4.04	373,500
2023-10-09	3.85	4.00	3.95	3.95	558,695
2023-10-06	3.85	3.89	3.75	3.75	611,964
2023-10-05	3.80	3.85	3.80	3.80	939,425
2023-10-04	3.80	3.88	3.80	3.88	1,027,028
2023-10-03	3.82	3.90	3.80	3.90	2,501,492
2023-10-02	4.05	3.95	3.75	3.80	2,331,727
2023-09-29	3.85	4.10	3.95	3.95	1,979,841
2023-09-28	3.85	4.00	4.00	4.00	123,575
2023-09-27	3.85	3.85	3.80	3.85	628,998
2023-09-26	3.90	4.00	3.85	4.00	801,937
2023-09-25	3.91	3.95	3.85	3.90	1,683,582
2023-09-22	3.85	4.00	3.85	3.95	1,533,217
2023-09-21	4.00	4.10	3.95	4.00	1,919,966
2023-09-20	3.85	4.00	3.90	4.00	1,418,461
2023-09-19	3.95	3.95	3.75	3.84	1,753,069
2023-09-18	3.95	3.94	3.94	3.94	827,955
2023-09-15	3.95	3.95	3.90	3.95	1,190,767
2023-09-14	4.15	4.15	3.90	3.90	2,128,068
2023-09-13	4.15	4.20	4.20	4.20	2,534,232
2023-09-12	4.10	4.20	4.05	4.15	1,305,092
2023-09-11	4.15	4.20	4.10	4.20	1,415,916
2023-09-08	4.15	4.20	4.20	4.20	498,600
2023-09-07	4.15	4.15	4.15	4.15	351,257
2023-09-06	4.15	4.20	4.15	4.20	550,520
2023-09-05	4.05	4.20	4.15	4.15	797,190
2023-09-04	4.05	4.05	4.05	4.05	376,882
2023-09-01	4.10	4.20	4.15	4.15	952,030
2023-08-31	4.50	4.50	4.10	4.10	1,012,876
2023-08-30	4.50	4.25	4.25	4.25	3,910,915
2023-08-29	4.20	4.35	4.10	4.35	2,701,776
2023-08-28	4.20	4.20	4.20	4.20	0
2023-08-25	4.40	4.40	4.10	4.20	1,254,528
2023-08-24	4.35	4.45	4.45	4.45	492,576
2023-08-23	4.45	4.45	4.35	4.35	876,340
2023-08-22	4.35	4.45	4.35	4.45	483,107
2023-08-21	4.40	4.40	4.35	4.35	481,297
2023-08-18	4.55	4.50	4.35	4.50	1,250,356
2023-08-17	4.65	4.60	4.60	4.60	613,472
2023-08-16	4.75	4.81	4.65	4.65	624,146
2023-08-15	4.75	4.75	4.70	4.75	543,319
2023-08-14	4.80	4.75	4.75	4.75	322,731
2023-08-11	4.95	4.95	4.70	4.80	1,779,163
2023-08-10	4.95	4.95	4.90	4.95	486,280
2023-08-09	4.90	5.00	4.82	4.82	319,219
2023-08-08	4.90	5.10	4.75	4.90	2,760,837
2023-08-07	4.85	4.90	4.80	4.80	296,965
2023-08-04	4.80	4.85	4.80	4.85	1,097,443
2023-08-03	4.90	4.90	4.80	4.80	538,115
2023-08-02	5.00	5.00	4.78	4.78	1,840,807
2023-08-01	5.25	5.00	4.90	5.00	2,939,615
2023-07-31	4.80	5.25	4.80	5.25	3,950,648
2023-07-28	4.65	4.80	4.65	4.80	2,672,868
2023-07-27	4.35	4.60	4.15	4.60	5,137,167
2023-07-26	4.20	4.30	4.20	4.20	337,075
2023-07-25	4.10	4.15	4.10	4.15	661,303
2023-07-24	4.15	4.15	4.10	4.10	564,881
2023-07-21	4.15	4.15	4.15	4.15	372,449
2023-07-20	4.15	4.15	4.15	4.15	278,761
2023-07-19	4.25	4.30	4.25	4.25	312,456
2023-07-18	4.30	4.40	4.25	4.25	750,377
2023-07-17	4.40	4.40	4.30	4.30	408,706
2023-07-14	4.20	4.40	4.30	4.30	962,442
2023-07-13	4.00	4.40	4.00	4.40	573,929
2023-07-12	4.00	4.10	4.00	4.00	3,032,026
2023-07-11	4.00	4.10	4.00	4.10	1,805,833
2023-07-10	4.14	4.15	3.95	4.00	3,586,782
2023-07-07	3.95	3.95	3.95	3.95	154,670
2023-07-06	3.85	4.00	4.00	4.00	1,752,845
2023-07-05	3.90	4.00	3.85	4.00	2,242,308
2023-07-04	4.00	4.00	3.90	3.90	511,984
2023-07-03	3.90	4.00	3.90	3.90	840,668
2023-06-30	3.75	4.00	3.80	3.90	4,313,312
2023-06-29	3.88	4.00	3.60	4.00	4,720,367
2023-06-28	3.90	4.00	3.80	3.80	3,490,593
2023-06-27	4.05	4.00	3.83	4.00	2,543,066
2023-06-26	4.05	4.05	4.05	4.05	1,713,362
2023-06-23	4.35	4.15	4.05	4.05	3,482,358
2023-06-22	4.05	4.40	3.45	4.35	15,361,769
2023-06-21	4.20	4.00	4.00	4.00	3,529,067
2023-06-20	4.35	4.35	4.20	4.20	1,575,552
2023-06-19	4.30	4.35	4.05	4.35	2,121,235
2023-06-16	4.50	4.40	4.30	4.40	1,632,666
2023-06-15	4.50	4.65	4.50	4.50	910,620
2023-06-14	4.70	4.65	4.50	4.50	670,100
2023-06-13	4.40	4.70	4.60	4.70	1,829,921
2023-06-12	4.40	4.40	4.40	4.40	849,788
2023-06-09	4.45	4.45	4.40	4.40	411,944
2023-06-08	4.45	4.45	4.40	4.40	223,873
2023-06-07	4.45	4.45	4.40	4.45	531,582
2023-06-06	4.40	4.45	4.40	4.45	862,200
2023-06-05	4.70	4.40	4.35	4.40	2,064,607
2023-06-02	4.65	4.75	4.65	4.70	788,671
2023-06-01	4.75	4.80	4.65	4.65	267,108
2023-05-31	5.00	5.00	4.65	4.75	1,881,021
2023-05-30	4.85	5.00	4.85	5.00	1,377,664
2023-05-29	5.00	5.00	5.00	5.00	0
2023-05-26	5.10	5.15	5.00	5.00	1,872,551
2023-05-25	5.25	5.20	5.00	5.00	2,885,223
2023-05-24	5.35	5.50	5.30	5.30	5,889,955
2023-05-23	5.30	5.30	5.00	5.10	1,364,712
2023-05-22	5.25	5.30	5.25	5.30	546,316
2023-05-19	5.10	5.30	5.10	5.25	1,902,324
2023-05-18	5.15	5.20	5.10	5.10	1,110,175
2023-05-17	5.30	5.10	5.10	5.10	836,933
2023-05-16	5.35	5.35	5.30	5.30	230,504
2023-05-15	5.40	5.40	5.00	5.35	256,435
2023-05-12	5.40	5.40	5.40	5.40	309,191
2023-05-11	5.40	5.40	5.35	5.40	973,503
2023-05-10	5.65	5.70	5.40	5.40	685,569
2023-05-09	5.25	5.70	5.55	5.65	4,086,471
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.35	5.30	5.25	5.25	750,352
2023-05-04	5.00	5.35	5.10	5.35	3,412,935
2023-05-03	5.00	5.00	5.00	5.00	639,933
2023-05-02	5.05	5.00	5.00	5.00	1,747,904
2023-05-01	5.10	5.10	5.10	5.10	0
2023-04-28	5.20	5.10	5.10	5.10	1,292,019
2023-04-27	5.30	5.35	5.20	5.20	3,006,292
2023-04-26	4.90	5.30	5.30	5.30	6,555,940
2023-04-25	4.90	4.90	4.85	4.90	513,759
2023-04-24	5.10	5.10	4.90	4.90	627,914
2023-04-21	5.10	5.10	5.10	5.10	671,317
2023-04-20	5.10	5.10	5.10	5.10	291,873
2023-04-19	5.10	5.10	5.10	5.10	876,276
2023-04-18	5.10	5.10	5.10	5.10	864,341
2023-04-17	4.85	5.10	4.85	5.10	3,597,962
2023-04-14	4.75	4.85	4.75	4.85	2,381,023
2023-04-13	4.65	4.75	4.65	4.75	418,890
2023-04-12	4.78	4.78	4.55	4.65	1,821,120
2023-04-11	4.80	4.78	4.70	4.70	1,108,628
2023-04-10	4.78	4.78	4.78	4.78	0
2023-04-07	4.78	4.78	4.78	4.78	0
2023-04-06	4.85	4.85	4.78	4.78	875,172
2023-04-05	5.00	5.00	4.90	4.90	462,902
2023-04-04	4.85	5.10	4.90	4.90	1,505,126
2023-04-03	4.60	4.80	4.80	4.80	15,442,490
2023-03-31	4.60	4.60	4.60	4.60	1,190,998
2023-03-30	4.65	4.60	4.55	4.60	8,373,354
2023-03-29	4.55	4.65	4.65	4.65	1,462,420
2023-03-28	4.60	4.60	4.54	4.60	5,378,239
2023-03-27	4.55	4.49	4.35	4.49	9,392,625
2023-03-24	4.85	4.65	4.50	4.50	17,209,821
2023-03-23	4.95	4.95	4.85	4.85	504,682
2023-03-22	4.95	4.95	4.95	4.95	996,499
2023-03-21	4.90	5.00	4.95	4.95	2,447,136
2023-03-20	5.15	5.15	4.96	4.96	2,298,287
2023-03-17	5.10	5.30	5.10	5.20	1,638,230
2023-03-16	5.05	5.10	5.05	5.10	1,146,494
2023-03-15	5.30	5.20	5.20	5.20	2,605,654
2023-03-14	5.35	5.34	5.30	5.30	783,572
2023-03-13	5.40	5.40	5.40	5.40	1,848,571
2023-03-10	5.35	5.42	5.30	5.30	3,116,695
2023-03-09	5.65	5.65	5.45	5.45	3,403,697
2023-03-08	5.50	5.65	5.50	5.65	3,139,524
2023-03-07	5.50	5.60	5.60	5.60	1,562,757
2023-03-06	5.50	5.60	5.50	5.50	775,398
2023-03-03	5.55	5.50	5.50	5.50	1,137,658
2023-03-02	5.40	5.55	5.40	5.55	3,619,106
2023-03-01	5.70	5.70	5.40	5.40	3,960,003
2023-02-28	5.60	5.60	5.40	5.60	504,329
2023-02-27	5.55	5.70	5.50	5.50	618,133
2023-02-24	5.60	5.60	5.40	5.55	2,582,582
2023-02-23	5.40	5.60	5.40	5.60	302,289
2023-02-22	5.65	5.65	5.35	5.40	2,092,204
2023-02-21	5.65	5.65	5.65	5.65	230,613
2023-02-20	5.75	5.75	5.65	5.65	793,342
2023-02-17	5.55	5.85	5.55	5.75	2,020,742
2023-02-16	5.45	5.55	5.36	5.55	643,508
2023-02-15	5.55	5.50	5.40	5.45	656,539
2023-02-14	5.75	5.85	5.50	5.55	2,649,073
2023-02-13	5.45	5.75	5.45	5.75	2,473,106
2023-02-10	5.45	5.45	5.45	5.45	423,702
2023-02-09	5.50	5.50	5.48	5.48	744,503
2023-02-08	5.45	5.50	5.50	5.50	2,487,785
2023-02-07	5.60	5.60	5.45	5.45	2,004,298
2023-02-06	5.65	5.80	5.45	5.60	6,218,779
2023-02-03	5.65	5.80	5.60	5.60	6,045,986
2023-02-02	5.80	5.80	5.60	5.65	579,808
2023-02-01	5.70	5.80	5.60	5.60	2,301,607
2023-01-31	5.75	5.70	5.68	5.70	1,986,201
2023-01-30	5.70	5.76	5.68	5.68	3,187,844
2023-01-27	5.75	5.75	5.70	5.70	838,848
2023-01-26	5.50	5.75	5.45	5.75	2,617,813
2023-01-25	5.64	5.64	5.45	5.50	487,854
2023-01-24	5.65	5.76	5.50	5.76	434,941
2023-01-23	5.55	5.74	5.60	5.65	2,078,667
2023-01-20	5.40	5.55	5.30	5.55	3,728,843
2023-01-19	5.50	5.60	5.34	5.34	1,756,394
2023-01-18	5.50	5.60	5.50	5.60	1,737,111
2023-01-17	5.45	5.75	5.45	5.60	3,634,253
2023-01-16	5.35	5.60	5.20	5.45	6,788,641
2023-01-13	5.30	5.40	5.15	5.40	2,910,188
2023-01-12	5.30	5.20	5.15	5.20	2,675,416
2023-01-11	5.45	5.50	5.25	5.30	2,595,757
2023-01-10	5.55	5.55	5.45	5.45	1,583,028
2023-01-09	5.65	5.70	5.70	5.70	809,798
2023-01-06	5.65	5.85	5.65	5.65	888,915
2023-01-05	5.40	5.65	5.25	5.65	3,317,516
2023-01-04	5.25	5.40	5.25	5.40	2,005,787
2023-01-03	5.20	5.44	5.25	5.40	1,360,341
2023-01-02	5.20	5.20	5.20	5.20	0
2022-12-30	5.30	5.34	5.15	5.20	549,884
2022-12-29	5.30	5.40	5.30	5.30	306,366
2022-12-28	5.10	5.35	5.05	5.30	3,116,494
2022-12-27	5.10	5.10	5.10	5.10	0
2022-12-26	5.10	5.10	5.10	5.10	0
2022-12-23	5.12	5.20	5.05	5.10	467,357
2022-12-22	5.20	5.22	5.20	5.22	1,114,324
2022-12-21	5.20	5.20	5.20	5.20	956,893
2022-12-20	5.30	5.25	5.12	5.20	607,093
2022-12-19	5.18	5.30	5.16	5.16	1,018,770
2022-12-16	5.20	5.20	5.05	5.05	1,182,392
2022-12-15	5.05	5.20	5.05	5.20	1,504,846
2022-12-14	5.35	5.35	5.05	5.05	1,322,683
2022-12-13	5.15	5.35	5.15	5.35	1,881,838
2022-12-12	5.20	5.20	5.10	5.20	688,868
2022-12-09	5.35	5.26	5.15	5.22	3,376,039
2022-12-08	5.34	5.40	5.25	5.40	2,052,029
2022-12-07	5.35	5.40	5.20	5.20	3,723,567
2022-12-06	5.60	5.50	5.35	5.35	1,188,984
2022-12-05	6.15	5.75	5.60	5.60	5,244,426
2022-12-02	5.70	5.86	5.70	5.80	1,164,712
2022-12-01	5.70	5.75	5.55	5.70	2,767,899
2022-11-30	6.20	6.30	5.65	5.70	18,574,542
2022-11-29	6.56	6.56	6.40	6.40	1,423,781
2022-11-28	6.70	6.70	6.45	6.50	929,373
2022-11-25	6.55	6.70	6.55	6.60	3,562,644
2022-11-24	6.30	6.60	6.30	6.55	3,767,228
2022-11-23	6.20	6.35	6.20	6.30	4,489,507
2022-11-22	6.30	6.30	6.15	6.20	3,513,857
2022-11-21	6.55	6.55	6.15	6.30	5,091,354
2022-11-18	6.50	6.78	6.55	6.55	4,695,451
2022-11-17	5.95	6.60	5.85	6.50	7,997,494
2022-11-16	5.85	6.15	5.85	5.95	6,925,536
2022-11-15	5.75	5.90	5.80	5.80	6,645,995
2022-11-14	5.55	5.70	5.45	5.70	8,220,386
2022-11-11	5.85	5.85	5.55	5.55	2,169,333
2022-11-10	5.85	5.90	5.85	5.90	3,700,078
2022-11-09	5.95	5.96	5.96	5.96	660,603
2022-11-08	5.85	5.95	5.85	5.95	2,896,041
2022-11-07	5.95	5.95	5.85	5.85	2,718,245
2022-11-04	5.95	6.00	5.95	5.95	1,487,172
2022-11-03	6.10	6.10	5.95	5.95	1,286,103
2022-11-02	5.88	6.15	5.88	6.10	2,688,079
2022-11-01	6.05	6.15	5.88	6.05	1,312,255
2022-10-31	5.95	6.20	5.95	6.05	2,190,897
2022-10-28	6.40	6.40	6.15	6.15	461,261
2022-10-27	6.40	6.55	6.40	6.40	1,073,138
2022-10-26	6.05	6.55	6.05	6.40	2,272,516
2022-10-25	5.95	6.00	6.00	6.00	2,044,157
2022-10-24	6.00	6.00	5.90	6.00	1,035,507
2022-10-21	5.75	6.10	5.95	6.00	2,838,646
2022-10-20	6.05	6.05	5.75	5.75	797,715
2022-10-19	6.20	6.20	5.95	6.05	1,756,250
2022-10-18	6.40	6.40	6.15	6.20	894,369
2022-10-17	6.40	6.40	6.40	6.40	764,892
2022-10-14	6.34	6.45	6.34	6.40	1,414,964
2022-10-13	6.60	6.60	6.45	6.45	377,199
2022-10-12	6.75	6.60	6.52	6.60	440,626
2022-10-11	6.85	6.80	6.70	6.75	306,724
2022-10-10	6.85	6.85	6.80	6.85	481,024
2022-10-07	6.85	6.85	6.75	6.85	941,347
2022-10-06	7.00	6.80	6.80	6.80	1,035,101
2022-10-05	7.00	7.00	6.70	7.00	761,257
2022-10-04	6.80	7.00	6.95	7.00	977,522
2022-10-03	7.10	7.10	6.80	6.80	702,107
2022-09-30	6.85	7.15	7.00	7.00	1,702,741
2022-09-29	6.70	7.00	7.00	7.00	1,041,843
2022-09-28	6.75	6.90	6.65	6.70	1,219,853
2022-09-27	6.95	6.90	6.72	6.80	573,202
2022-09-26	7.10	7.10	6.70	7.10	2,438,037
2022-09-23	7.45	7.60	7.05	7.10	2,058,714
2022-09-22	7.40	7.55	7.36	7.45	1,576,785
2022-09-21	7.60	8.40	7.60	7.60	5,935,163
2022-09-20	7.25	7.90	7.70	7.70	4,826,903
2022-09-19	7.20	7.20	7.20	7.20	0
2022-09-16	6.40	7.50	7.20	7.20	14,517,009
2022-09-15	6.35	6.40	6.35	6.40	271,955
2022-09-14	6.50	6.50	6.35	6.35	1,095,984
2022-09-13	6.50	6.55	6.40	6.55	563,240
2022-09-12	6.25	6.40	6.40	6.40	2,218,546
2022-09-09	6.40	6.35	6.20	6.25	1,991,182
2022-09-08	6.40	6.55	6.30	6.35	1,949,248
2022-09-07	6.70	6.70	6.40	6.40	600,563
2022-09-06	6.60	7.15	6.60	6.70	1,780,661
2022-09-05	6.75	6.75	6.55	6.55	831,026
2022-09-02	6.90	6.90	6.75	6.75	638,514
2022-09-01	7.05	7.20	6.90	6.90	1,130,746
2022-08-31	7.25	7.40	7.05	7.05	1,571,234
2022-08-30	7.60	7.70	7.20	7.30	1,694,152
2022-08-29	7.60	7.60	7.60	7.60	0
2022-08-26	7.35	7.75	7.35	7.60	2,033,212
2022-08-25	7.25	7.44	7.20	7.20	1,592,360
2022-08-24	6.60	7.40	6.50	7.25	10,473,671
2022-08-23	6.45	6.60	6.30	6.60	1,112,911
2022-08-22	6.60	6.60	6.45	6.45	772,628
2022-08-19	6.60	6.60	6.60	6.60	243,163
2022-08-18	6.75	6.75	6.45	6.60	823,709
2022-08-17	6.80	6.80	6.55	6.75	1,419,829
2022-08-16	6.55	6.95	6.55	6.80	2,531,480
2022-08-15	6.45	6.60	6.30	6.55	1,987,763
2022-08-12	6.70	6.80	6.45	6.45	1,105,818
2022-08-11	6.50	6.80	6.50	6.70	1,068,086
2022-08-10	6.50	6.50	6.50	6.50	283,689
2022-08-09	6.45	6.55	6.45	6.50	599,924
2022-08-08	6.25	6.45	6.15	6.45	944,101
2022-08-05	6.30	6.30	6.30	6.30	181,628
2022-08-04	6.50	6.50	6.20	6.30	1,194,621
2022-08-03	6.75	6.75	6.45	6.55	553,958
2022-08-02	6.75	6.75	6.70	6.75	356,054
2022-08-01	6.35	6.95	6.10	6.75	2,082,166
2022-07-29	5.85	6.30	5.80	6.30	1,704,398
2022-07-28	5.55	6.10	5.55	5.85	2,420,363
2022-07-27	5.55	5.55	5.55	5.55	842,952
2022-07-26	5.55	5.55	5.55	5.55	181,822
2022-07-25	5.55	5.55	5.40	5.55	1,186,773
2022-07-22	5.60	5.60	5.40	5.55	645,951
2022-07-21	5.70	5.70	5.60	5.60	450,790
2022-07-20	5.35	5.70	5.35	5.70	1,099,672
2022-07-19	5.40	5.40	5.35	5.35	804,599
2022-07-18	5.65	5.50	5.35	5.40	1,071,869
2022-07-15	5.70	5.70	5.65	5.65	722,911
2022-07-14	5.70	5.70	5.70	5.70	71,690
2022-07-13	5.70	5.70	5.70	5.70	133,134
2022-07-12	5.75	5.75	5.70	5.70	231,377
2022-07-11	5.88	5.88	5.70	5.70	978,968
2022-07-08	6.05	6.05	5.85	5.85	1,585,982
2022-07-07	6.05	6.00	6.00	5.95	1,315,709
2022-07-06	6.10	6.10	6.10	6.10	4,082,751
2022-07-05	5.75	6.45	5.65	6.15	5,462,810
2022-07-04	6.20	6.20	5.75	5.75	5,421,636
2022-07-01	6.50	6.60	6.20	6.40	2,618,396
2022-06-30	6.90	6.90	6.60	6.65	2,568,361
2022-06-29	6.95	7.30	6.65	6.90	7,431,452
2022-06-28	6.65	7.10	6.65	7.00	6,154,815
2022-06-27	6.10	6.65	6.10	6.65	6,118,555
2022-06-24	5.90	6.10	5.90	6.10	959,160
2022-06-23	5.70	5.90	5.65	5.90	1,474,131
2022-06-22	6.10	6.10	5.60	5.70	1,607,926
2022-06-21	5.40	6.35	5.50	6.00	4,605,664
2022-06-20	5.50	5.50	5.35	5.40	2,438,957
2022-06-17	5.56	5.56	5.35	5.56	719,939
2022-06-16	5.85	5.50	5.50	5.50	3,372,543
2022-06-15	5.80	5.85	5.45	5.85	2,025,613
2022-06-14	5.30	5.80	5.80	5.80	23,517,941
2022-06-13	5.25	4.87	4.70	4.70	1,576,802
2022-06-10	5.25	5.25	5.25	5.25	262,656
2022-06-09	5.30	5.25	5.12	5.12	2,527,906
2022-06-08	5.35	5.35	5.25	5.30	1,015,220
2022-06-07	5.50	5.40	5.40	5.40	368,409
2022-06-06	5.45	5.50	5.45	5.50	300,656
2022-06-03	5.50	5.50	5.50	5.50	0
2022-06-02	5.50	5.50	5.50	5.50	0
2022-06-01	5.50	5.65	5.50	5.50	558,745
2022-05-31	5.60	5.60	5.45	5.50	187,789
2022-05-30	5.60	5.60	5.60	5.60	116,102
2022-05-27	5.70	5.70	5.60	5.60	1,030,354
2022-05-26	5.45	5.80	5.45	5.70	1,754,222
2022-05-25	5.50	5.50	5.25	5.45	1,712,611
2022-05-24	5.70	5.70	5.10	5.45	1,847,856
2022-05-23	5.70	5.70	5.60	5.70	321,505
2022-05-20	5.35	5.75	5.35	5.70	1,584,286
2022-05-19	5.50	5.50	5.25	5.35	1,837,143
2022-05-18	5.75	5.50	5.45	5.50	2,647,789
2022-05-17	5.55	6.05	5.55	5.75	7,216,638
2022-05-16	5.55	5.90	5.44	5.55	5,454,816
2022-05-13	5.85	5.50	5.50	5.50	12,997,295
2022-05-12	6.35	6.05	5.75	5.80	25,240,279
2022-05-11	6.50	6.50	6.20	6.35	1,655,538
2022-05-10	6.60	6.60	6.44	6.44	4,357,028
2022-05-09	6.95	6.70	6.65	6.65	1,340,286
2022-05-06	7.15	7.15	6.85	6.95	1,883,342
2022-05-05	6.96	7.10	6.96	7.10	474,545
2022-05-04	7.30	7.10	7.10	7.15	2,352,959
2022-05-03	7.35	7.35	7.15	7.35	1,171,819
2022-05-02	7.35	7.35	7.35	7.35	0
2022-04-29	7.45	7.36	7.36	7.35	686,873
2022-04-28	7.65	7.50	7.50	7.45	377,717
2022-04-27	7.55	7.70	7.55	7.65	563,170
2022-04-26	7.60	7.60	7.60	7.55	742,013
2022-04-25	7.90	7.60	7.44	7.60	1,902,556
2022-04-22	7.90	7.70	7.70	7.70	2,098,563
2022-04-21	7.80	8.10	8.10	8.10	4,899,473
2022-04-20	7.35	7.95	7.50	7.75	4,231,021
2022-04-19	7.00	7.40	6.95	7.40	4,487,518
2022-04-18	7.10	7.10	7.10	7.10	0
2022-04-15	7.10	7.10	7.10	7.10	0
2022-04-14	7.05	7.15	7.00	7.10	2,035,166
2022-04-13	7.20	7.20	7.05	7.05	3,221,078
2022-04-12	7.45	7.45	7.20	7.20	1,026,673
2022-04-11	7.55	7.45	7.20	7.45	1,595,917
2022-04-08	7.50	7.70	7.70	7.55	1,097,648
2022-04-07	7.35	7.60	7.30	7.50	1,613,636
2022-04-06	7.25	7.80	7.35	7.35	3,711,784
2022-04-05	7.30	7.40	7.40	7.40	3,442,591
2022-04-04	7.85	7.85	7.10	7.30	5,344,760
2022-04-01	8.25	8.10	7.85	7.85	5,197,140
2022-03-31	8.90	8.90	8.25	8.25	3,087,049
2022-03-30	9.50	9.50	8.65	8.90	6,047,592
2022-03-29	8.45	9.00	7.70	8.95	3,412,811
2022-03-28	8.45	8.60	8.35	8.45	431,856
2022-03-25	8.50	8.65	8.35	8.45	2,209,259
2022-03-24	8.60	8.60	8.35	8.60	2,138,146
2022-03-23	8.85	8.90	8.60	8.60	1,453,596
2022-03-22	8.70	8.98	8.98	8.85	3,810,044
2022-03-21	8.15	9.00	8.56	8.75	12,733,220
2022-03-18	7.30	8.00	8.00	8.00	5,443,797
2022-03-17	6.95	7.50	7.20	7.30	6,837,903
2022-03-16	7.30	7.35	6.85	6.95	3,002,473
2022-03-15	7.65	7.60	7.25	7.30	1,867,589
2022-03-14	7.35	7.80	7.45	7.80	4,287,313
2022-03-11	6.90	7.40	7.40	7.40	2,468,604
2022-03-10	7.15	7.15	6.80	6.90	2,561,293
2022-03-09	6.55	7.60	6.55	7.15	5,274,792
2022-03-08	6.75	6.75	6.40	6.55	3,079,158
2022-03-07	6.80	6.80	6.35	6.75	3,030,602
2022-03-04	6.80	6.95	6.65	6.74	2,514,578
2022-03-03	7.10	6.70	6.70	6.70	2,944,519
2022-03-02	6.95	7.35	7.00	7.10	3,906,897
2022-03-01	7.00	6.96	6.96	6.96	3,051,298
2022-02-28	7.30	6.90	6.90	6.90	2,291,427
2022-02-25	6.75	7.45	6.75	7.30	2,522,916
2022-02-24	7.35	6.80	6.80	6.80	6,224,233
2022-02-23	7.00	7.65	7.50	7.50	6,629,748
2022-02-22	7.00	7.20	6.90	7.00	3,667,814
2022-02-21	7.15	7.15	6.65	7.05	7,551,021
2022-02-18	7.55	7.45	7.10	7.15	6,184,669
2022-02-17	9.10	8.25	7.25	7.55	31,926,973
2022-02-16	9.88	9.70	9.00	9.10	8,618,759
2022-02-15	8.50	9.00	8.40	9.00	4,855,717
2022-02-14	9.15	8.60	8.20	8.40	9,996,217
2022-02-11	8.55	9.15	8.30	9.15	6,797,581
2022-02-10	8.65	8.56	8.15	8.56	5,247,720
2022-02-09	9.30	9.30	8.62	8.62	4,848,919
2022-02-08	9.80	10.35	8.75	9.80	12,190,278
2022-02-07	9.05	9.95	8.60	9.80	16,192,195
2022-02-04	7.50	9.08	7.74	9.08	13,694,628
2022-02-03	7.40	7.50	7.15	7.50	6,048,646
2022-02-02	7.10	7.65	7.20	7.40	6,797,258
2022-02-01	6.70	7.15	6.70	7.10	4,499,039
2022-01-31	6.20	6.95	6.40	6.70	15,032,085
2022-01-28	6.25	6.25	6.20	6.20	1,416,878
2022-01-27	6.30	6.30	6.25	6.25	303,359
2022-01-26	6.35	6.50	6.30	6.45	2,068,742
2022-01-25	6.25	6.36	6.15	6.35	2,521,508
2022-01-24	6.60	6.60	6.20	6.25	3,175,410
2022-01-21	6.85	6.85	6.60	6.60	1,834,313
2022-01-20	6.60	6.94	6.85	6.85	1,838,695
2022-01-19	6.90	6.90	6.60	6.60	1,733,127
2022-01-18	6.35	7.10	6.35	6.80	7,944,251
2022-01-17	6.60	6.20	6.20	6.20	6,202,152
2022-01-14	6.80	7.26	6.60	6.60	998,364
2022-01-13	7.08	7.08	6.65	6.80	703,189
2022-01-12	6.70	7.20	6.70	6.90	2,402,506
2022-01-11	6.95	6.80	6.70	6.70	1,333,357
2022-01-10	7.05	7.05	6.70	6.95	813,143
2022-01-07	7.20	7.25	6.95	7.05	2,237,418
2022-01-06	7.15	7.25	6.70	7.20	2,925,303
2022-01-05	7.45	7.20	7.20	7.20	1,722,481
2022-01-04	7.70	7.70	7.20	7.45	2,365,045
2022-01-03	7.50	7.50	7.50	7.50	0
2021-12-31	7.80	7.50	7.50	7.50	686,506
2021-12-30	7.85	8.10	8.00	8.00	4,531,346
2021-12-29	7.40	7.50	7.50	7.50	6,070,916
2021-12-28	7.40	7.40	7.40	7.40	0
2021-12-27	7.40	7.40	7.40	7.40	0
2021-12-24	6.85	7.45	6.85	7.40	2,928,555
2021-12-23	6.40	6.95	6.40	6.85	4,547,802
2021-12-22	6.25	6.70	6.25	6.40	3,283,367
2021-12-21	6.35	6.35	6.25	6.25	2,745,461
2021-12-20	6.50	6.50	6.10	6.35	1,903,486
2021-12-17	6.45	6.55	6.20	6.50	966,970
2021-12-16	6.05	6.80	6.05	6.45	6,387,335
2021-12-15	6.00	6.05	5.80	6.05	3,753,751
2021-12-14	6.20	6.20	6.00	6.00	1,178,557
2021-12-13	6.30	6.30	6.20	6.20	724,165
2021-12-10	6.10	6.00	6.00	6.30	1,826,879
2021-12-09	6.30	6.30	6.00	6.10	1,753,532
2021-12-08	6.20	6.50	6.10	6.30	5,551,599
2021-12-07	6.00	6.25	6.00	6.20	1,242,040
2021-12-06	6.10	6.10	5.90	6.00	1,019,078
2021-12-03	6.30	6.30	6.10	6.10	987,394
2021-12-02	6.55	6.55	6.30	6.30	1,288,803
2021-12-01	6.00	6.80	6.00	6.55	3,554,082
2021-11-30	6.00	6.10	5.90	6.00	1,551,939
2021-11-29	6.10	6.10	5.85	6.00	1,831,376
2021-11-26	6.35	6.35	5.95	6.10	3,943,941
2021-11-25	6.56	6.56	6.35	6.35	4,654,968
2021-11-24	6.50	6.50	6.35	6.40	3,873,212
2021-11-23	6.55	6.55	6.50	6.50	2,360,927
2021-11-22	6.45	6.65	6.45	6.55	1,620,103
2021-11-19	6.45	6.45	6.35	6.45	2,703,093
2021-11-18	6.15	6.45	6.30	6.45	6,439,162
2021-11-17	6.25	6.25	6.15	6.15	360,598
2021-11-16	6.60	6.60	6.25	6.25	596,511
2021-11-15	6.40	6.60	6.40	6.60	222,290
2021-11-12	6.60	6.60	6.30	6.40	970,109
2021-11-11	6.40	6.70	6.52	6.60	3,057,701
2021-11-10	6.20	6.40	6.30	6.40	481,933
2021-11-09	6.40	6.40	6.20	6.20	439,229
2021-11-08	6.35	6.50	6.50	6.50	2,330,266
2021-11-05	5.90	6.35	5.90	6.35	1,287,908
2021-11-04	6.35	6.00	6.00	6.00	1,919,177
2021-11-03	6.35	6.35	6.35	6.35	413,832
2021-11-02	6.75	6.75	6.15	6.35	669,805
2021-11-01	6.80	6.80	6.80	6.80	171,330
2021-10-29	7.30	6.95	6.80	6.80	3,232,376
2021-10-28	7.20	7.20	7.15	7.15	796,510
2021-10-27	7.35	7.35	6.90	7.20	757,232
2021-10-26	7.64	7.64	7.50	7.50	191,091
2021-10-25	7.60	7.50	7.20	7.45	1,173,651
2021-10-22	7.60	8.00	7.35	7.60	2,218,626
2021-10-21	7.35	7.35	7.25	7.25	200,883
2021-10-20	7.35	7.35	7.35	7.35	381,512
2021-10-19	6.75	7.60	6.75	7.35	2,722,109
2021-10-18	6.75	6.75	6.75	6.75	254,808
2021-10-15	6.75	6.75	6.75	6.75	751,067
2021-10-14	6.85	6.85	6.60	6.75	788,159
2021-10-13	7.25	7.04	6.66	6.85	426,703
2021-10-12	6.95	6.78	6.78	7.25	840,944
2021-10-11	6.75	6.95	6.75	6.95	1,255,388
2021-10-08	6.90	6.90	6.65	6.75	901,521
2021-10-07	6.50	7.05	6.50	6.90	960,369
2021-10-06	6.65	6.65	6.40	6.50	981,132
2021-10-05	7.00	6.80	6.65	6.65	1,934,825
2021-10-04	6.50	7.00	6.50	7.00	2,733,388
2021-10-01	6.75	6.60	6.35	6.40	2,283,537
2021-09-30	6.60	6.75	6.50	6.75	724,633
2021-09-29	6.65	6.90	6.25	6.60	18,463,155
2021-09-28	6.85	6.85	6.25	6.65	1,048,206
2021-09-27	7.36	7.36	6.85	6.85	2,361,125
2021-09-24	7.45	7.45	7.10	7.35	1,835,809
2021-09-23	7.25	7.75	7.10	7.45	4,462,268
2021-09-22	7.50	7.30	7.30	7.25	644,139
2021-09-21	7.50	7.50	7.25	7.50	2,367,650
2021-09-20	8.25	8.20	6.80	7.50	1,943,946
2021-09-17	8.75	8.75	8.25	8.25	1,022,884
2021-09-16	8.10	8.75	8.10	8.75	457,964
2021-09-15	8.65	8.65	8.10	8.10	855,628
2021-09-14	8.25	9.20	8.25	8.65	1,706,947
2021-09-13	8.00	8.75	7.80	8.25	1,587,414
2021-09-10	7.60	8.15	8.00	8.12	3,034,865
2021-09-09	7.55	7.60	7.25	7.60	2,451,012
2021-09-08	7.25	7.50	7.18	7.50	2,811,115
2021-09-07	6.75	7.40	6.75	7.25	1,870,551
2021-09-06	6.75	6.75	6.35	6.75	917,778
2021-09-03	6.60	6.75	6.60	6.75	561,541
2021-09-02	6.60	6.60	6.60	6.60	771,905
2021-09-01	6.75	6.94	6.60	6.60	1,955,551
2021-08-31	7.25	7.25	6.75	6.75	1,009,171
2021-08-30	6.90	6.90	6.90	6.90	0
2021-08-27	6.85	6.90	6.90	6.90	1,353,618
2021-08-26	7.50	7.50	6.82	6.85	10,572,479
2021-08-25	5.95	7.30	6.90	7.30	14,372,181
2021-08-24	5.90	5.90	5.80	5.80	360,756
2021-08-23	5.30	5.16	5.16	5.90	457,018
2021-08-20	5.60	5.60	5.30	5.30	313,018
2021-08-19	5.75	5.75	5.55	5.60	62,615
2021-08-18	5.75	5.75	5.75	5.75	0
2021-08-17	5.80	5.80	5.75	5.75	212,843
2021-08-16	6.05	6.05	5.80	5.80	229,016
2021-08-13	6.05	6.05	6.05	6.05	81,141
2021-08-12	6.05	6.05	6.05	6.05	204,809
2021-08-11	6.05	6.05	6.05	6.05	136,278
2021-08-10	6.15	6.15	6.05	6.05	224,967
2021-08-09	6.15	6.20	6.00	6.15	389,210
2021-08-06	5.75	6.45	5.45	6.15	1,944,375
2021-08-05	5.85	5.85	5.75	5.75	497,962
2021-08-04	5.90	5.90	5.85	5.85	452,011
2021-08-03	5.45	6.25	5.45	5.90	1,649,896
2021-08-02	4.75	5.45	4.75	5.45	46,175,498
2021-07-30	4.63	5.00	5.00	5.00	1,023,110
2021-07-29	4.68	4.68	4.63	4.63	642,867
2021-07-28	4.80	4.80	4.68	4.68	473,769
2021-07-27	4.80	4.80	4.80	4.80	0
2021-07-26	5.05	5.05	4.80	4.80	276,666
2021-07-23	5.05	5.05	5.05	5.05	20,000
2021-07-22	5.15	5.30	5.30	5.30	141,957
2021-07-21	5.08	5.15	5.08	5.15	58,562
2021-07-20	4.90	4.98	4.98	4.98	1,119,122
2021-07-19	5.38	5.38	4.75	4.75	197,114
2021-07-16	5.38	5.38	5.38	5.38	2,500
2021-07-15	5.25	5.38	5.25	5.38	133,540
2021-07-14	5.63	5.25	5.00	5.25	599,644
2021-07-13	5.63	5.63	5.63	5.63	208,037
2021-07-12	5.75	5.75	5.75	5.75	70,657
2021-07-09	5.75	5.75	5.75	5.75	172,379
2021-07-08	6.15	6.10	5.75	5.80	719,145
2021-07-07	6.15	6.15	6.15	6.15	45,720
2021-07-06	6.15	6.15	6.15	6.15	0
2021-07-05	6.15	6.15	6.15	6.15	73,042
2021-07-02	6.15	6.15	6.15	6.15	12,697
2021-07-01	6.15	6.15	6.15	6.15	357,859
2021-06-30	6.15	6.15	6.15	6.15	88,027
2021-06-29	6.15	6.15	6.15	6.15	76,071
2021-06-28	6.30	6.30	6.20	6.15	196,722
2021-06-25	6.05	6.05	6.05	6.05	108,295
2021-06-24	6.05	6.05	6.05	6.05	263,535
2021-06-23	6.05	6.05	6.05	6.05	193,020
2021-06-22	5.95	6.05	5.95	6.05	259,000
2021-06-21	5.85	5.95	5.75	5.95	370,966
2021-06-18	6.00	6.00	5.85	5.85	535,525
2021-06-17	6.35	6.35	6.00	6.00	337,116
2021-06-16	6.35	6.35	6.35	6.35	61,887
2021-06-15	6.35	6.35	6.35	6.35	194,885
2021-06-14	6.50	6.50	6.35	6.35	1,409,606
2021-06-11	6.35	6.50	6.35	6.50	240,083
2021-06-10	6.35	6.35	6.35	6.35	96,378
2021-06-09	6.25	6.35	6.00	6.35	215,500
2021-06-08	6.35	6.35	6.25	6.25	158,932
2021-06-07	6.35	6.35	6.35	6.35	32,888
2021-06-04	6.35	6.35	6.35	6.35	212,842
2021-06-03	6.15	6.35	6.15	6.35	342,645
2021-06-02	6.15	6.00	6.00	6.00	274,599
2021-06-01	6.15	6.15	6.15	6.15	61,400
2021-05-28	6.25	6.25	6.25	6.25	230,739
2021-05-27	5.90	6.25	5.90	6.25	430,198
2021-05-26	6.50	6.50	5.85	5.90	385,000
2021-05-25	6.50	6.50	6.50	6.50	65,275
2021-05-24	6.00	6.50	6.00	6.50	794,081
2021-05-21	6.25	6.26	6.00	6.00	133,218
2021-05-20	6.65	6.90	6.90	6.90	359,931
2021-05-19	6.65	6.65	6.65	6.65	59,440
2021-05-18	6.25	6.65	6.30	6.65	558,084
2021-05-17	6.50	6.50	6.25	6.25	463,225
2021-05-14	6.75	6.90	6.75	6.75	938,935
2021-05-13	6.60	6.60	6.25	6.25	506,993
2021-05-12	6.60	6.60	6.60	6.60	89,641
2021-05-11	7.10	7.10	6.25	6.60	1,208,796
2021-05-10	7.25	7.20	6.85	7.10	447,604
2021-05-07	7.25	7.25	7.25	7.25	78,171
2021-05-06	7.50	7.50	7.25	7.25	132,497
2021-05-05	7.50	7.50	7.50	7.50	179,739
2021-05-04	7.25	7.25	7.25	7.25	689,315
2021-04-30	7.40	7.40	7.25	7.25	375,630
2021-04-29	7.50	7.50	7.40	7.40	495,628
2021-04-28	7.50	7.50	7.50	7.50	225,175
2021-04-27	7.50	7.50	7.50	7.50	719,887
2021-04-26	7.60	7.60	7.50	7.50	250,274
2021-04-23	7.35	7.35	7.35	7.35	266,628
2021-04-22	7.60	7.60	7.35	7.35	710,776
2021-04-21	7.60	7.60	7.60	7.60	215,380
2021-04-20	7.75	7.50	7.50	7.50	1,059,393
2021-04-19	7.75	7.75	7.75	7.75	366,888
2021-04-16	7.75	8.00	8.00	8.00	729,070

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809