Chesterfield Resources PLC Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-15	0.80	0.80	0.80	0.80	200,307
2026-04-14	0.80	0.80	0.80	0.80	45,332
2026-04-13	0.80	0.80	0.80	0.80	579,787
2026-04-10	0.80	0.80	0.80	0.80	308,520
2026-04-09	0.80	0.80	0.80	0.80	300,381
2026-04-08	0.80	0.80	0.80	0.80	239
2026-04-07	0.80	0.80	0.80	0.80	1,000
2026-04-06	0.80	0.80	0.80	0.80	0
2026-04-03	0.80	0.80	0.80	0.80	0
2026-04-02	0.85	0.85	0.75	0.80	1,114,302
2026-04-01	0.85	0.85	0.85	0.85	24
2026-03-31	0.85	0.85	0.85	0.85	163,754
2026-03-30	0.85	0.85	0.85	0.85	27,960
2026-03-27	0.85	0.85	0.85	0.85	2,154
2026-03-26	0.85	0.85	0.85	0.85	111,242
2026-03-25	0.85	0.85	0.85	0.85	40,094
2026-03-24	0.85	0.85	0.85	0.85	40,299
2026-03-23	0.85	0.85	0.85	0.85	122,276
2026-03-20	0.85	0.85	0.80	0.85	0
2026-03-19	0.85	0.85	0.85	0.85	69,297
2026-03-18	0.85	0.85	0.85	0.85	33,281
2026-03-17	0.95	0.95	0.85	0.85	1,458,676
2026-03-16	1.05	1.05	0.95	0.95	1,370,668
2026-03-13	1.15	1.15	1.00	1.05	1,987,621
2026-03-12	1.15	1.15	1.15	1.15	0
2026-03-11	1.05	1.15	1.05	1.15	586,634
2026-03-10	1.05	1.05	1.05	1.05	376,743
2026-03-09	1.15	1.15	1.05	1.05	601,217
2026-03-06	1.15	1.15	1.15	1.15	0
2026-03-05	1.15	1.15	1.15	1.15	299,820
2026-03-04	1.10	1.15	1.10	1.15	200,823
2026-03-03	1.10	1.10	1.10	1.10	0
2026-03-02	1.10	1.10	1.10	1.10	77,975
2026-02-27	1.00	1.10	1.00	1.10	1,240,365
2026-02-26	1.00	1.00	1.00	1.00	500,904
2026-02-25	1.00	1.00	1.00	1.00	507,010
2026-02-24	1.00	1.00	1.00	1.00	301,685
2026-02-23	1.00	1.00	1.00	1.00	503,743
2026-02-20	1.00	1.00	1.00	1.00	15,685
2026-02-19	1.00	1.00	1.00	1.00	168,527
2026-02-18	1.05	1.05	1.00	1.00	500,000
2026-02-17	1.05	1.05	1.05	1.05	875
2026-02-16	1.05	1.05	1.05	1.05	0
2026-02-13	1.05	1.05	1.05	1.05	223,642
2026-02-12	1.05	1.05	1.05	1.05	713,760
2026-02-11	1.05	1.05	1.05	1.05	2,487
2026-02-10	1.05	1.05	1.05	1.05	3,235
2026-02-09	1.05	1.05	1.05	1.05	23
2026-02-06	1.05	1.05	1.05	1.05	210,774
2026-02-05	1.05	1.05	1.05	1.05	10,756
2026-02-04	1.05	1.05	1.05	1.05	318,960
2026-02-03	1.05	1.05	1.05	1.05	294,734
2026-02-02	1.05	1.05	1.05	1.05	158,375
2026-01-30	1.05	1.05	1.05	1.05	9,132
2026-01-29	1.05	1.05	1.05	1.05	470,107
2026-01-28	1.05	1.10	1.05	1.05	684,964
2026-01-27	1.05	1.05	1.05	1.05	10,360
2026-01-26	1.05	1.05	1.05	1.05	94,034
2026-01-23	1.05	1.05	1.05	1.05	17,366
2026-01-22	1.20	1.20	1.05	1.05	938,956
2026-01-21	1.20	1.20	1.20	1.20	7,862
2026-01-20	1.20	1.20	1.20	1.20	51,228
2026-01-19	1.20	1.20	1.20	1.20	125,869
2026-01-16	1.20	1.20	1.20	1.20	1,245
2026-01-15	1.10	1.20	1.10	1.20	266,732
2026-01-14	1.20	1.20	1.10	1.10	209,486
2026-01-13	1.20	1.20	1.20	1.20	710,856
2026-01-12	1.10	1.25	1.10	1.20	1,810,279
2026-01-09	1.05	1.40	1.40	1.40	854,143
2026-01-08	1.05	1.05	1.05	1.05	98,550
2026-01-07	1.05	1.05	1.05	1.05	334
2026-01-06	1.15	1.15	1.05	1.05	1,643,151
2026-01-05	1.25	1.25	1.15	1.15	816,668
2026-01-02	1.10	1.25	1.10	1.25	829,949
2026-01-01	1.10	1.10	1.10	1.10	0
2025-12-31	1.10	1.10	1.10	1.10	25,680
2025-12-30	1.10	1.10	1.10	1.10	16,566
2025-12-29	1.10	1.10	1.10	1.10	103,429
2025-12-26	1.10	1.10	1.10	1.10	0
2025-12-25	1.10	1.10	1.10	1.10	0
2025-12-24	1.10	1.10	1.10	1.10	20,732
2025-12-23	1.10	1.10	1.10	1.10	114,554
2025-12-22	1.00	1.10	1.00	1.10	150,875
2025-12-19	1.00	1.00	0.90	1.00	1,176,553
2025-12-18	1.20	1.20	0.90	1.00	3,953,229
2025-12-17	1.40	1.40	1.20	1.20	1,199,936
2025-12-16	1.40	1.40	1.40	1.40	107,972
2025-12-15	1.40	1.40	1.40	1.40	39
2025-12-12	1.40	1.40	1.40	1.40	100,710
2025-12-11	1.40	1.40	1.40	1.40	27,662
2025-12-10	1.40	1.40	1.40	1.40	81,138
2025-12-09	1.40	1.40	1.40	1.40	57,204
2025-12-08	1.40	1.40	1.40	1.40	1,908
2025-12-05	1.38	1.40	1.20	1.40	752,149
2025-12-04	1.20	1.30	1.20	1.30	1,510,835
2025-12-03	1.30	1.30	1.15	1.20	2,481,285
2025-12-02	1.30	1.30	1.30	1.30	847,718
2025-12-01	1.30	1.30	1.30	1.30	0
2025-11-28	1.40	1.40	1.30	1.30	422,719
2025-11-27	1.40	1.40	1.40	1.40	273,113
2025-11-26	1.45	1.45	1.40	1.40	1,160,621
2025-11-25	1.45	1.45	1.45	1.45	136,060
2025-11-24	1.45	1.45	1.40	1.45	34,321
2025-11-21	1.55	1.55	1.40	1.45	1,577,314
2025-11-20	1.55	1.55	1.55	1.55	37,526
2025-11-19	1.55	1.55	1.55	1.55	68,744
2025-11-18	1.55	1.55	1.55	1.55	21,616
2025-11-17	1.55	1.60	1.55	1.55	2,078,927
2025-11-14	1.28	1.55	1.28	1.55	3,446,485
2025-11-13	1.28	1.28	1.28	1.28	973,705
2025-11-12	1.30	1.30	1.20	1.28	2,531,292
2025-11-11	1.33	1.33	1.30	1.30	875,730
2025-11-10	1.33	1.33	1.33	1.33	82,534
2025-11-07	1.33	1.33	1.33	1.33	340,246
2025-11-06	1.30	1.33	1.30	1.33	600,386
2025-11-05	1.28	1.30	1.23	1.30	1,477,349
2025-11-04	1.33	1.33	1.28	1.28	770,878
2025-11-03	1.35	1.35	1.33	1.33	1,054,711
2025-10-31	1.38	1.38	1.35	1.35	833,872
2025-10-30	1.45	1.45	1.30	1.38	4,073,093
2025-10-29	1.33	1.55	1.33	1.50	6,285,542
2025-10-28	1.10	1.45	1.10	1.33	7,490,859
2025-10-27	1.10	1.10	1.03	1.10	5,311,389
2025-10-24	1.10	1.10	1.10	1.10	868,151
2025-10-23	1.15	1.15	1.10	1.10	1,099,674
2025-10-22	1.18	1.18	1.15	1.15	1,270,108
2025-10-21	1.25	1.25	1.18	1.18	2,642,819
2025-10-20	1.30	1.30	1.25	1.25	2,994,432
2025-10-17	1.38	1.38	1.30	1.30	6,338,750
2025-10-16	1.10	0.98	0.98	0.98	2,248,169
2025-10-15	1.03	1.10	0.95	1.10	1,792,119
2025-10-14	1.00	1.03	0.91	1.03	1,649,434
2025-10-13	1.10	1.10	1.00	1.00	5,119,920
2025-10-10	1.10	1.13	1.02	1.13	5,553,590
2025-10-09	0.95	1.20	0.72	1.10	29,930,017
2025-10-08	0.75	0.75	0.75	0.75	352,679
2025-10-07	0.80	0.80	0.74	0.75	989,852
2025-10-06	0.80	0.80	0.78	0.80	159,483
2025-10-03	0.80	0.80	0.80	0.80	1,976
2025-10-02	0.80	0.80	0.80	0.80	48,049
2025-10-01	0.80	0.80	0.80	0.80	1,014,113
2025-09-30	0.85	0.85	0.78	0.80	1,939,484
2025-09-29	0.70	0.88	0.70	0.88	9,555,307
2025-09-26	0.65	0.70	0.65	0.70	797,515
2025-09-25	0.65	0.65	0.65	0.65	865,277
2025-09-24	0.65	0.65	0.65	0.65	70,322
2025-09-23	0.68	0.68	0.65	0.65	266
2025-09-22	0.65	0.70	0.65	0.68	380,516
2025-09-19	0.73	0.73	0.68	0.68	3,952,534
2025-09-18	0.73	0.73	0.67	0.73	231
2025-09-17	0.73	0.73	0.73	0.73	127,943
2025-09-16	0.73	0.73	0.73	0.73	370,345
2025-09-15	0.73	0.73	0.73	0.73	14,525
2025-09-12	0.73	0.73	0.73	0.73	14,561
2025-09-11	0.73	0.73	0.73	0.73	1,000,436
2025-09-10	0.73	0.73	0.73	0.73	1,046,993
2025-09-09	0.73	0.73	0.73	0.73	0
2025-09-08	0.73	0.73	0.73	0.73	232,309
2025-09-05	0.73	0.73	0.73	0.73	9,496
2025-09-04	0.73	0.73	0.73	0.73	488
2025-09-03	0.73	0.73	0.73	0.73	22,536
2025-09-02	0.73	0.73	0.73	0.73	33,842
2025-09-01	0.73	0.73	0.73	0.73	99,703
2025-08-29	0.75	0.75	0.73	0.73	1,581,765
2025-08-28	0.75	0.75	0.75	0.75	245,391
2025-08-27	0.78	0.78	0.75	0.75	9,191,581
2025-08-26	0.68	0.80	0.68	0.78	3,336,441
2025-08-25	0.68	0.68	0.68	0.68	0
2025-08-22	0.65	0.68	0.65	0.68	1,036,512
2025-08-21	0.68	0.68	0.65	0.65	1,229,010
2025-08-20	0.68	0.68	0.65	0.68	1,362,921
2025-08-19	0.68	0.68	0.68	0.68	314,917
2025-08-18	0.68	0.70	0.68	0.68	2,244,321
2025-08-15	0.65	0.68	0.65	0.68	2,449,822
2025-08-14	0.65	0.65	0.65	0.65	48,633
2025-08-13	0.65	0.65	0.65	0.65	0
2025-08-12	0.65	0.68	0.65	0.65	296,223
2025-08-11	0.65	0.65	0.65	0.65	60,000
2025-08-08	0.65	0.65	0.65	0.65	175,374
2025-08-07	0.65	0.65	0.65	0.65	55
2025-08-06	0.65	0.65	0.65	0.65	380,000
2025-08-05	0.65	0.65	0.65	0.65	140,257
2025-08-04	0.65	0.65	0.65	0.65	440,000
2025-08-01	0.65	0.65	0.65	0.65	145,000
2025-07-31	0.63	0.65	0.63	0.65	50,078
2025-07-30	0.65	0.65	0.65	0.65	231,218
2025-07-29	0.65	0.65	0.65	0.65	188,239
2025-07-28	0.65	0.65	0.65	0.65	1,000,121
2025-07-25	0.65	0.65	0.65	0.65	182,808
2025-07-24	0.65	0.65	0.65	0.65	164,501
2025-07-23	0.65	0.65	0.65	0.65	867,500
2025-07-22	0.68	0.68	0.61	0.65	1,180,923
2025-07-21	0.73	0.73	0.65	0.68	3,749,588
2025-07-18	0.75	0.75	0.73	0.73	335,153
2025-07-17	0.75	0.75	0.75	0.75	224,934
2025-07-16	0.75	0.75	0.75	0.75	10,000
2025-07-15	0.75	0.75	0.75	0.75	6,090
2025-07-14	0.78	0.78	0.75	0.75	1,344,863
2025-07-11	0.78	0.78	0.78	0.78	125
2025-07-10	0.78	0.78	0.78	0.78	8,221
2025-07-09	0.78	0.78	0.78	0.78	131,339
2025-07-08	0.83	0.83	0.78	0.78	686,841
2025-07-07	0.83	0.83	0.83	0.83	280,496
2025-07-04	0.83	0.83	0.83	0.83	21,562
2025-07-03	0.83	0.83	0.83	0.83	4,097
2025-07-02	0.83	0.83	0.83	0.83	13,050
2025-07-01	0.85	0.85	0.83	0.83	118,454
2025-06-30	0.85	0.85	0.85	0.85	126,767
2025-06-27	0.88	0.88	0.85	0.85	57,227
2025-06-26	0.85	0.88	0.85	0.88	1,676,497
2025-06-25	0.85	0.85	0.85	0.85	68,245
2025-06-24	0.90	0.90	0.85	0.85	818,995
2025-06-23	0.80	0.90	0.79	0.90	4,496,560
2025-06-20	0.80	0.80	0.80	0.80	502,155
2025-06-19	0.70	0.85	0.70	0.80	9,768,156
2025-06-18	0.70	0.70	0.65	0.70	3,315,336
2025-06-17	0.68	0.70	0.68	0.70	1,433,427
2025-06-16	0.73	0.73	0.68	0.68	1,512,482
2025-06-13	0.73	0.73	0.73	0.73	83,096
2025-06-12	0.73	0.73	0.73	0.73	257,975
2025-06-11	0.75	0.75	0.73	0.73	906,181
2025-06-10	0.75	0.75	0.75	0.75	1,569,688
2025-06-09	0.70	0.75	0.70	0.75	1,703,018
2025-06-06	0.70	0.70	0.70	0.70	181,000
2025-06-05	0.70	0.70	0.50	0.70	453,417
2025-06-04	0.73	0.73	0.70	0.70	451,845
2025-06-03	0.73	0.73	0.70	0.73	1,788,114
2025-06-02	0.80	0.80	0.73	0.73	5,254,082
2025-05-30	0.70	0.98	0.70	0.80	27,859,789
2025-05-29	0.63	0.70	0.63	0.70	13,584,972
2025-05-28	0.68	0.68	0.63	0.63	542,013
2025-05-27	0.73	0.73	0.68	0.68	2,603,203
2025-05-26	0.80	0.80	0.80	0.80	0
2025-05-23	0.55	0.73	0.53	0.73	6,243,134
2025-05-22	0.63	0.63	0.55	0.55	906,198
2025-05-21	0.63	0.63	0.63	0.63	375,247
2025-05-20	0.63	0.63	0.63	0.63	141,636
2025-05-19	0.63	0.63	0.63	0.63	81,433
2025-05-16	0.63	0.63	0.63	0.63	7,503
2025-05-15	0.63	0.63	0.63	0.63	360,379
2025-05-14	0.63	0.63	0.63	0.63	198,198
2025-05-13	0.63	0.63	0.63	0.63	466,372
2025-05-12	0.60	0.63	0.58	0.63	3,226,354
2025-05-09	0.60	0.60	0.60	0.60	779,409
2025-05-08	0.68	0.68	0.60	0.60	755,210
2025-05-07	0.70	0.70	0.68	0.68	1,329,755
2025-05-06	0.58	0.75	0.58	0.70	6,000,535
2025-05-05	0.65	0.65	0.65	0.65	0
2025-05-02	0.65	0.65	0.58	0.58	3,089,483
2025-05-01	0.68	0.68	0.60	0.65	1,507,179
2025-04-30	0.73	0.73	0.68	0.68	3,153,143
2025-04-29	0.85	0.85	0.73	0.73	1,270,413
2025-04-28	0.80	0.85	0.80	0.85	1,435,531
2025-04-25	0.75	0.85	0.75	0.80	1,705,982
2025-04-24	0.65	0.59	0.59	0.59	2,469,803
2025-04-23	0.50	0.65	0.50	0.65	1,445,239
2025-04-22	0.48	0.53	0.48	0.50	2,728,556
2025-04-21	0.38	0.38	0.38	0.38	0
2025-04-18	0.38	0.38	0.38	0.38	0
2025-04-17	0.43	0.38	0.38	0.38	3,675,887
2025-04-16	0.25	0.48	0.25	0.43	5,901,682
2025-04-15	0.25	0.25	0.25	0.25	131,248
2025-04-14	0.25	0.25	0.25	0.25	97,787
2025-04-11	0.25	0.25	0.25	0.25	28,123
2025-04-10	0.23	0.25	0.23	0.25	1,015,000
2025-04-09	0.23	0.23	0.23	0.23	0
2025-04-08	0.23	0.23	0.23	0.23	0
2025-04-07	0.23	0.23	0.23	0.23	62,409
2025-04-04	0.30	0.30	0.23	0.23	1,845,250
2025-04-03	0.30	0.30	0.30	0.30	3,245
2025-04-02	0.30	0.30	0.30	0.30	164,638
2025-04-01	0.30	0.30	0.30	0.30	310,809
2025-03-31	0.33	0.33	0.30	0.30	408,779
2025-03-28	0.33	0.33	0.33	0.33	299,535
2025-03-27	0.33	0.33	0.33	0.33	230,205
2025-03-26	0.33	0.33	0.33	0.33	441,472
2025-03-25	0.33	0.33	0.33	0.33	174,584
2025-03-24	0.33	0.33	0.33	0.33	444,174
2025-03-21	0.33	0.33	0.33	0.33	1,241,744
2025-03-20	0.33	0.33	0.33	0.33	69,222
2025-03-19	0.33	0.33	0.33	0.33	747
2025-03-18	0.33	0.33	0.33	0.33	1,674
2025-03-17	0.33	0.33	0.33	0.33	0
2025-03-14	0.33	0.33	0.33	0.33	0
2025-03-13	0.33	0.33	0.33	0.33	8,067
2025-03-12	0.35	0.35	0.33	0.33	505,099
2025-03-11	0.35	0.35	0.35	0.35	0
2025-03-10	0.35	0.35	0.35	0.35	0
2025-03-07	0.35	0.35	0.35	0.35	232,920
2025-03-06	0.35	0.35	0.35	0.35	2,487
2025-03-05	0.35	0.35	0.35	0.35	250,000
2025-03-04	0.35	0.35	0.35	0.35	0
2025-03-03	0.35	0.35	0.35	0.35	0
2025-02-28	0.35	0.35	0.35	0.35	277,476
2025-02-27	0.35	0.35	0.35	0.35	0
2025-02-26	0.35	0.35	0.35	0.35	501,245
2025-02-25	0.35	0.35	0.35	0.35	336,494
2025-02-24	0.35	0.35	0.35	0.35	500,000
2025-02-21	0.35	0.35	0.35	0.35	4,810
2025-02-20	0.35	0.35	0.35	0.35	0
2025-02-19	0.40	0.40	0.35	0.35	955,072
2025-02-18	0.40	0.40	0.40	0.40	45,606
2025-02-17	0.40	0.40	0.40	0.40	212,994
2025-02-14	0.40	0.40	0.40	0.40	586,193
2025-02-13	0.40	0.40	0.40	0.40	47,711
2025-02-12	0.40	0.40	0.40	0.40	35,805
2025-02-11	0.35	0.40	0.35	0.40	480,746
2025-02-10	0.35	0.35	0.35	0.35	323,639
2025-02-07	0.38	0.38	0.35	0.35	730,498
2025-02-06	0.38	0.38	0.38	0.38	9,699
2025-02-05	0.40	0.40	0.38	0.38	147,986
2025-02-04	0.40	0.40	0.40	0.40	505,100
2025-02-03	0.40	0.40	0.40	0.40	138,880
2025-01-31	0.40	0.40	0.40	0.40	414,874
2025-01-30	0.40	0.40	0.40	0.40	122,016
2025-01-29	0.40	0.40	0.40	0.40	365,870
2025-01-28	0.40	0.40	0.40	0.40	580,457
2025-01-27	0.35	0.30	0.30	0.30	276,926
2025-01-24	0.30	0.30	0.30	0.30	303,252
2025-01-23	0.30	0.30	0.30	0.30	713,717
2025-01-22	0.30	0.30	0.30	0.30	135,832
2025-01-21	0.30	0.30	0.30	0.30	387,278
2025-01-20	0.30	0.30	0.30	0.30	37,617
2025-01-17	0.30	0.30	0.30	0.30	62
2025-01-16	0.30	0.30	0.30	0.30	4,975
2025-01-15	0.30	0.30	0.30	0.30	15,996
2025-01-14	0.30	0.30	0.30	0.30	12,020
2025-01-13	0.30	0.30	0.30	0.30	2,926
2025-01-10	0.30	0.29	0.29	0.30	303,995
2025-01-09	0.30	0.30	0.30	0.30	202,314
2025-01-08	0.30	0.30	0.30	0.30	0
2025-01-07	0.30	0.30	0.30	0.30	318,270
2025-01-06	0.30	0.30	0.30	0.30	98,045
2025-01-03	0.30	0.30	0.30	0.30	100,000
2025-01-02	0.30	0.30	0.30	0.30	107,486
2025-01-01	0.30	0.30	0.30	0.30	0
2024-12-31	0.30	0.30	0.30	0.30	436,523
2024-12-30	0.30	0.30	0.30	0.30	827,377
2024-12-27	0.30	0.30	0.30	0.30	134,369
2024-12-26	0.30	0.30	0.30	0.30	0
2024-12-25	0.30	0.30	0.30	0.30	0
2024-12-24	0.30	0.30	0.30	0.30	0
2024-12-23	0.30	0.30	0.30	0.30	44,401
2024-12-20	0.30	0.30	0.30	0.30	115,945
2024-12-19	0.30	0.30	0.30	0.30	186,585
2024-12-18	0.30	0.30	0.30	0.30	161,143
2024-12-17	0.30	0.30	0.30	0.30	10,581
2024-12-16	0.28	0.30	0.28	0.30	141,202
2024-12-13	0.30	0.30	0.28	0.28	1,235,155
2024-12-12	0.30	0.30	0.30	0.30	58,825
2024-12-11	0.30	0.30	0.30	0.30	415,606
2024-12-10	0.30	0.30	0.30	0.30	0
2024-12-09	0.30	0.30	0.30	0.30	180,804
2024-12-06	0.30	0.29	0.29	0.29	38,658
2024-12-05	0.30	0.30	0.30	0.30	189,339
2024-12-04	0.30	0.30	0.30	0.30	12,089
2024-12-03	0.30	0.30	0.30	0.30	1,032,839
2024-12-02	0.30	0.30	0.30	0.30	295,885
2024-11-29	0.30	0.30	0.30	0.30	1,243,613
2024-11-28	0.30	0.30	0.30	0.30	4,721
2024-11-27	0.30	0.30	0.30	0.30	50
2024-11-26	0.30	0.30	0.27	0.27	71,721
2024-11-25	0.30	0.30	0.29	0.29	13,394
2024-11-22	0.30	0.30	0.29	0.30	280,782
2024-11-21	0.30	0.30	0.29	0.30	112,008
2024-11-20	0.28	0.30	0.27	0.30	38,102
2024-11-19	0.30	0.30	0.29	0.29	231,008
2024-11-18	0.30	0.30	0.30	0.30	6,245
2024-11-15	0.30	0.30	0.30	0.30	339,434
2024-11-14	0.25	0.30	0.25	0.30	4,162,480
2024-11-13	0.33	0.33	0.25	0.25	698,022
2024-11-12	0.30	0.33	0.25	0.33	2,393,082
2024-11-11	0.30	0.30	0.30	0.30	46,260
2024-11-08	0.30	0.30	0.30	0.30	5,120
2024-11-07	0.30	0.35	0.30	0.30	1,891,578
2024-11-06	0.23	0.30	0.23	0.30	1,682,560
2024-11-05	0.23	0.23	0.23	0.23	25,000
2024-11-04	0.23	0.23	0.23	0.23	12,731
2024-11-01	0.23	0.23	0.23	0.23	110,000
2024-10-31	0.23	0.23	0.23	0.23	156,821
2024-10-30	0.23	0.23	0.23	0.23	0
2024-10-29	0.23	0.23	0.23	0.23	2,571
2024-10-28	0.23	0.23	0.23	0.23	50,490
2024-10-25	0.23	0.23	0.23	0.23	34,165
2024-10-24	0.23	0.23	0.23	0.23	6,149
2024-10-23	0.23	0.23	0.23	0.23	84,947
2024-10-22	0.23	0.23	0.23	0.23	0
2024-10-21	0.23	0.23	0.23	0.23	4,768
2024-10-18	0.23	0.23	0.23	0.23	0
2024-10-17	0.23	0.23	0.23	0.23	500
2024-10-16	0.23	0.23	0.23	0.23	0
2024-10-15	0.23	0.23	0.23	0.23	63,232
2024-10-14	0.23	0.23	0.23	0.23	224,030
2024-10-11	0.23	0.23	0.23	0.23	15,288
2024-10-10	0.23	0.23	0.23	0.23	4,831
2024-10-09	0.23	0.23	0.23	0.23	0
2024-10-08	0.23	0.23	0.23	0.23	33,661
2024-10-07	0.23	0.23	0.23	0.23	16,306
2024-10-04	0.23	0.23	0.23	0.23	82,941
2024-10-03	0.23	0.23	0.23	0.23	1,789
2024-10-02	0.23	0.23	0.23	0.23	35,040
2024-10-01	0.23	0.23	0.23	0.23	5,373
2024-09-30	0.23	0.23	0.23	0.23	1,712
2024-09-27	0.25	0.25	0.23	0.23	206,725
2024-09-26	0.30	0.30	0.23	0.25	1,001,128
2024-09-25	0.33	0.33	0.33	0.33	281,739
2024-09-24	0.33	0.33	0.33	0.33	185,575
2024-09-23	0.33	0.33	0.33	0.33	0
2024-09-20	0.33	0.33	0.33	0.33	0
2024-09-19	0.35	0.35	0.33	0.33	841,055
2024-09-18	0.35	0.35	0.35	0.35	333,777
2024-09-17	0.35	0.35	0.35	0.35	215
2024-09-16	0.35	0.35	0.35	0.35	101,809
2024-09-13	0.35	0.35	0.35	0.35	34,966
2024-09-12	0.35	0.35	0.35	0.35	9,037
2024-09-11	0.43	0.43	0.35	0.35	1,404,587
2024-09-10	0.43	0.43	0.43	0.43	357,045
2024-09-09	0.43	0.43	0.43	0.43	42,857
2024-09-06	0.43	0.43	0.43	0.43	354,763
2024-09-05	0.43	0.43	0.43	0.43	21,531
2024-09-04	0.43	0.43	0.43	0.43	121,909
2024-09-03	0.43	0.43	0.43	0.43	10,293
2024-09-02	0.43	0.43	0.43	0.43	965,212
2024-08-30	0.43	0.43	0.43	0.43	662
2024-08-29	0.43	0.43	0.43	0.43	400,725
2024-08-28	0.43	0.43	0.43	0.43	505,744
2024-08-27	0.43	0.43	0.43	0.43	996
2024-08-26	0.43	0.43	0.43	0.43	0
2024-08-23	0.43	0.43	0.43	0.43	92,579
2024-08-22	0.40	0.43	0.40	0.43	250,000
2024-08-21	0.40	0.40	0.35	0.40	1,386,361
2024-08-20	0.40	0.40	0.40	0.40	146,800
2024-08-19	0.40	0.40	0.40	0.40	0
2024-08-16	0.40	0.40	0.40	0.40	111
2024-08-15	0.45	0.45	0.38	0.40	304,000
2024-08-14	0.45	0.45	0.45	0.45	0
2024-08-13	0.45	0.45	0.45	0.45	400,000
2024-08-12	0.45	0.45	0.45	0.45	400
2024-08-09	0.45	0.45	0.45	0.45	1,500,000
2024-08-08	0.45	0.45	0.45	0.45	1,470
2024-08-07	0.40	0.45	0.40	0.45	529,935
2024-08-06	0.45	0.45	0.45	0.45	423,792
2024-08-05	0.45	0.45	0.45	0.45	694,224
2024-08-02	0.45	0.45	0.45	0.45	93,121
2024-08-01	0.45	0.45	0.45	0.45	222,635
2024-07-31	0.45	0.46	0.46	0.46	303,200
2024-07-30	0.45	0.45	0.45	0.45	512,271
2024-07-29	0.50	0.50	0.45	0.45	1,154,872
2024-07-26	0.50	0.50	0.50	0.50	174,655
2024-07-25	0.50	0.50	0.50	0.50	100,000
2024-07-24	0.50	0.50	0.50	0.50	151,050
2024-07-23	0.50	0.50	0.50	0.50	30,223
2024-07-22	0.50	0.50	0.50	0.50	26,298
2024-07-19	0.50	0.50	0.50	0.50	0
2024-07-18	0.50	0.50	0.50	0.50	255,283
2024-07-17	0.50	0.50	0.50	0.50	359,046
2024-07-16	0.50	0.50	0.50	0.50	440,199
2024-07-15	0.50	0.50	0.50	0.50	204,654
2024-07-12	0.50	0.50	0.50	0.50	2,353
2024-07-11	0.50	0.50	0.50	0.50	799,958
2024-07-10	0.50	0.50	0.50	0.50	16,157
2024-07-09	0.50	0.50	0.50	0.50	0
2024-07-08	0.45	0.50	0.45	0.50	801,992
2024-07-05	0.45	0.45	0.45	0.45	40,622
2024-07-04	0.45	0.45	0.45	0.45	153,672
2024-07-03	0.45	0.45	0.45	0.45	851,910
2024-07-02	0.45	0.45	0.45	0.45	2,914
2024-07-01	0.45	0.45	0.41	0.45	563,326
2024-06-28	0.45	0.45	0.45	0.45	4,906
2024-06-27	0.45	0.45	0.45	0.45	3,018
2024-06-26	0.45	0.50	0.45	0.45	954,114
2024-06-25	0.45	0.45	0.45	0.45	225,600
2024-06-24	0.45	0.41	0.41	0.45	101,578
2024-06-21	0.50	0.50	0.45	0.45	157,759
2024-06-20	0.50	0.50	0.50	0.50	41,646
2024-06-19	0.50	0.50	0.50	0.50	526,615
2024-06-18	0.40	0.68	0.40	0.50	3,070,541
2024-06-17	0.40	0.40	0.40	0.40	4,736
2024-06-14	0.40	0.40	0.40	0.40	36,332
2024-06-13	0.40	0.40	0.40	0.40	13,037
2024-06-12	0.40	0.40	0.40	0.40	1,050,000
2024-06-11	0.40	0.40	0.40	0.40	0
2024-06-10	0.40	0.40	0.40	0.40	0
2024-06-07	0.40	0.40	0.40	0.40	0
2024-06-06	0.40	0.40	0.40	0.40	17,512
2024-06-05	0.40	0.40	0.40	0.40	547,870
2024-06-04	0.40	0.40	0.40	0.40	1,084
2024-06-03	0.40	0.40	0.40	0.40	112,803
2024-05-31	0.40	0.40	0.40	0.40	118
2024-05-30	0.40	0.40	0.40	0.40	114,406
2024-05-29	0.40	0.40	0.40	0.40	22,209
2024-05-28	0.40	0.40	0.40	0.40	1,111
2024-05-27	0.40	0.40	0.40	0.40	0
2024-05-24	0.40	0.40	0.40	0.40	226,856
2024-05-23	0.40	0.40	0.40	0.40	50,000
2024-05-22	0.40	0.40	0.40	0.40	0
2024-05-21	0.40	0.40	0.40	0.40	3,000
2024-05-20	0.43	0.43	0.40	0.40	32,895
2024-05-17	0.45	0.45	0.45	0.45	300
2024-05-16	0.45	0.45	0.45	0.45	6,975
2024-05-15	0.45	0.45	0.45	0.45	6,975
2024-05-14	0.45	0.45	0.45	0.45	92,124
2024-05-13	0.45	0.45	0.45	0.45	423
2024-05-10	0.45	0.45	0.45	0.45	37,329
2024-05-09	0.45	0.45	0.41	0.45	375,000
2024-05-08	0.45	0.45	0.45	0.45	302,082
2024-05-07	0.45	0.45	0.45	0.45	11,283
2024-05-06	0.45	0.45	0.45	0.45	0
2024-05-03	0.45	0.45	0.45	0.45	101,704
2024-05-02	0.45	0.45	0.45	0.45	0
2024-05-01	0.45	0.45	0.45	0.45	501,990
2024-04-30	0.45	0.45	0.45	0.45	2,587
2024-04-29	0.45	0.45	0.45	0.45	1,243
2024-04-26	0.45	0.45	0.45	0.45	100,508
2024-04-25	0.45	0.45	0.45	0.45	37,570
2024-04-24	0.45	0.45	0.45	0.45	0
2024-04-23	0.45	0.45	0.45	0.45	111,304
2024-04-22	0.45	0.45	0.45	0.45	423,514
2024-04-19	0.45	0.45	0.45	0.45	25,731
2024-04-18	0.45	0.45	0.45	0.45	707,341
2024-04-17	0.45	0.45	0.45	0.45	100,000
2024-04-16	0.45	0.45	0.45	0.45	0
2024-04-15	0.45	0.45	0.45	0.45	37,427
2024-04-12	0.45	0.45	0.45	0.45	149
2024-04-11	0.45	0.45	0.45	0.45	124,447
2024-04-10	0.45	0.45	0.45	0.45	117,074
2024-04-09	0.45	0.45	0.45	0.45	298
2024-04-08	0.48	0.50	0.43	0.43	2,954,605
2024-04-05	0.48	0.48	0.48	0.48	55,386
2024-04-04	0.48	0.48	0.48	0.48	2,388
2024-04-03	0.48	0.48	0.48	0.48	8,003,276
2024-04-02	0.48	0.48	0.48	0.48	327,587
2024-04-01	0.48	0.48	0.48	0.48	0
2024-03-29	0.48	0.48	0.48	0.48	0
2024-03-28	0.48	0.48	0.48	0.48	7,927
2024-03-27	0.53	0.53	0.48	0.48	192,159
2024-03-26	0.55	0.55	0.53	0.53	477,237
2024-03-25	0.60	0.60	0.55	0.55	227,541
2024-03-22	0.60	0.60	0.60	0.60	615,913
2024-03-21	0.65	0.65	0.60	0.60	887,896
2024-03-20	0.45	0.70	0.45	0.65	2,817,985
2024-03-19	0.45	0.45	0.45	0.45	1,073
2024-03-18	0.45	0.45	0.45	0.45	331,123
2024-03-15	0.45	0.45	0.45	0.45	350,000
2024-03-14	0.45	0.45	0.45	0.45	350,520
2024-03-13	0.45	0.45	0.45	0.45	115
2024-03-12	0.45	0.45	0.45	0.45	30,114
2024-03-11	0.45	0.45	0.45	0.45	0
2024-03-08	0.45	0.45	0.45	0.45	120,401
2024-03-07	0.45	0.45	0.45	0.45	52,750
2024-03-06	0.45	0.45	0.45	0.45	29,039
2024-03-05	0.45	0.45	0.45	0.45	13,790
2024-03-04	0.45	0.45	0.45	0.45	515,141
2024-03-01	0.45	0.45	0.45	0.45	250,685
2024-02-29	0.45	0.45	0.45	0.45	5,783
2024-02-28	0.45	0.45	0.45	0.45	189,424
2024-02-27	0.45	0.45	0.45	0.45	55,126
2024-02-26	0.45	0.45	0.45	0.45	501,028
2024-02-23	0.45	0.45	0.45	0.45	649,975
2024-02-22	0.45	0.45	0.45	0.45	197,869
2024-02-21	0.45	0.45	0.45	0.45	337,070
2024-02-20	0.45	0.45	0.45	0.45	741,235
2024-02-19	0.45	0.45	0.45	0.45	202,366
2024-02-16	0.45	0.45	0.45	0.45	319,382
2024-02-15	0.45	0.45	0.45	0.45	6,200
2024-02-14	0.45	0.45	0.45	0.45	43,473
2024-02-13	0.45	0.45	0.45	0.45	0
2024-02-12	0.43	0.45	0.43	0.45	696,794
2024-02-09	0.45	0.40	0.40	0.40	457,761
2024-02-08	0.45	0.45	0.45	0.45	42,485
2024-02-07	0.45	0.45	0.45	0.45	0
2024-02-06	0.45	0.45	0.45	0.45	23,409
2024-02-05	0.45	0.45	0.45	0.45	150,000
2024-02-02	0.45	0.45	0.45	0.45	48,225
2024-02-01	0.45	0.45	0.45	0.45	54,062
2024-01-31	0.45	0.51	0.45	0.50	134,852
2024-01-30	0.45	0.51	0.45	0.50	153,241
2024-01-29	0.45	0.50	0.45	0.50	218,723
2024-01-26	0.45	0.50	0.45	0.50	55,000
2024-01-25	0.45	0.50	0.45	0.50	53,856
2024-01-24	0.45	0.50	0.45	0.50	0
2024-01-23	0.45	0.50	0.45	0.50	254,921
2024-01-22	0.45	0.45	0.45	0.45	127,940
2024-01-19	0.45	0.50	0.45	0.50	132,970
2024-01-18	0.45	0.45	0.45	0.45	9,677
2024-01-17	0.45	0.45	0.45	0.45	0
2024-01-16	0.45	0.45	0.45	0.45	54,799
2024-01-15	0.45	0.45	0.45	0.45	180,408
2024-01-12	0.45	0.45	0.45	0.45	605,506
2024-01-11	0.45	0.40	0.40	0.40	50,000
2024-01-10	0.45	0.45	0.45	0.45	734,057
2024-01-09	0.45	0.45	0.45	0.45	19,940
2024-01-08	0.45	0.45	0.45	0.45	20,943
2024-01-05	0.48	0.48	0.45	0.45	350,000
2024-01-04	0.48	0.48	0.48	0.48	987
2024-01-03	0.48	0.48	0.48	0.48	55,503
2024-01-02	0.48	0.49	0.48	0.48	426,092
2024-01-01	0.48	0.48	0.48	0.48	0
2023-12-29	0.48	0.48	0.48	0.48	3,608
2023-12-28	0.48	0.48	0.48	0.48	537,600
2023-12-27	0.48	0.48	0.48	0.48	40,873
2023-12-26	0.48	0.48	0.48	0.48	0
2023-12-25	0.48	0.48	0.48	0.48	0
2023-12-22	0.48	0.48	0.48	0.48	0
2023-12-21	0.48	0.48	0.48	0.48	37,682
2023-12-20	0.53	0.53	0.48	0.48	882,335
2023-12-19	0.53	0.55	0.53	0.53	1,128,433
2023-12-18	0.53	0.53	0.53	0.53	1,594,386
2023-12-15	0.48	0.53	0.48	0.53	2,069,076
2023-12-14	0.48	0.48	0.48	0.48	778,628
2023-12-13	0.48	0.48	0.48	0.48	0
2023-12-12	0.48	0.48	0.48	0.48	50,000
2023-12-11	0.48	0.48	0.48	0.48	153,557
2023-12-08	0.48	0.48	0.48	0.48	357,202
2023-12-07	0.48	0.48	0.48	0.48	300,000
2023-12-06	0.48	0.48	0.48	0.48	30
2023-12-05	0.48	0.53	0.48	0.48	0
2023-12-04	0.50	0.50	0.48	0.48	72,731
2023-12-01	0.53	0.53	0.48	0.50	3,002,696
2023-11-30	0.53	0.53	0.53	0.53	0
2023-11-29	0.53	0.53	0.53	0.53	0
2023-11-28	0.53	0.53	0.53	0.53	83,000
2023-11-27	0.53	0.53	0.53	0.53	939
2023-11-24	0.70	0.56	0.53	0.53	4,936,090
2023-11-23	0.48	0.70	0.48	0.70	2,872,887
2023-11-22	0.48	0.48	0.48	0.48	0
2023-11-21	0.48	0.48	0.48	0.48	0
2023-11-20	0.48	0.48	0.48	0.48	66,096
2023-11-17	0.48	0.48	0.48	0.48	202,138
2023-11-16	0.53	0.53	0.48	0.48	701,843
2023-11-15	0.53	0.53	0.53	0.53	192,010
2023-11-14	0.53	0.53	0.53	0.53	15,907
2023-11-13	0.55	0.55	0.53	0.53	150,000
2023-11-10	0.55	0.55	0.55	0.55	35,830
2023-11-09	0.60	0.60	0.55	0.55	250,000
2023-11-08	0.60	0.60	0.60	0.60	0
2023-11-07	0.60	0.60	0.60	0.60	100,315
2023-11-06	0.60	0.60	0.60	0.60	0
2023-11-03	0.60	0.60	0.60	0.60	35,153
2023-11-02	0.60	0.60	0.60	0.60	0
2023-11-01	0.60	0.60	0.60	0.60	1,548,595
2023-10-31	0.58	0.60	0.58	0.60	825,612
2023-10-30	0.58	0.58	0.58	0.58	252,300
2023-10-27	0.58	0.58	0.58	0.58	1,079
2023-10-26	0.55	0.58	0.55	0.58	585,000
2023-10-25	0.55	0.55	0.55	0.55	2,487
2023-10-24	0.55	0.55	0.55	0.55	521,553
2023-10-23	0.58	0.58	0.58	0.58	0
2023-10-20	0.58	0.58	0.58	0.58	32,665
2023-10-19	0.58	0.58	0.58	0.58	10,614
2023-10-18	0.63	0.63	0.58	0.58	167,000
2023-10-17	0.63	0.63	0.63	0.63	0
2023-10-16	0.63	0.63	0.63	0.63	306,211
2023-10-13	0.63	0.63	0.63	0.63	55,186
2023-10-12	0.63	0.63	0.63	0.63	15,925
2023-10-11	0.63	0.63	0.63	0.63	14,000
2023-10-10	0.65	0.65	0.63	0.63	164,640
2023-10-09	0.65	0.65	0.65	0.65	43,165
2023-10-06	0.73	0.73	0.65	0.65	569,291
2023-10-05	0.73	0.73	0.73	0.73	12,044
2023-10-04	0.73	0.73	0.73	0.73	200,100
2023-10-03	0.73	0.73	0.73	0.73	27,388
2023-10-02	0.73	0.73	0.73	0.73	53,611
2023-09-29	0.73	0.73	0.73	0.73	10,457
2023-09-28	0.73	0.73	0.73	0.73	0
2023-09-27	0.75	0.75	0.73	0.73	396,184
2023-09-26	0.75	0.75	0.75	0.75	342,930
2023-09-25	0.65	0.77	0.75	0.75	1,806,050
2023-09-22	0.65	0.65	0.65	0.65	180,500
2023-09-21	0.65	0.65	0.65	0.65	31,000
2023-09-20	0.65	0.65	0.65	0.65	15,818
2023-09-19	0.75	0.75	0.65	0.65	335,698
2023-09-18	0.75	0.75	0.75	0.75	0
2023-09-15	0.75	0.75	0.75	0.75	135,000
2023-09-14	0.75	0.75	0.75	0.75	0
2023-09-13	0.75	0.75	0.75	0.75	50,000
2023-09-12	0.75	0.75	0.75	0.75	4,760
2023-09-11	0.75	0.75	0.75	0.75	118,228
2023-09-08	0.75	0.75	0.75	0.75	0
2023-09-07	0.75	0.75	0.75	0.75	17,744
2023-09-06	0.75	0.75	0.75	0.75	2,054
2023-09-05	0.75	0.75	0.75	0.75	528,562
2023-09-04	0.75	0.75	0.75	0.75	55,603
2023-09-01	0.75	0.75	0.75	0.75	52,507
2023-08-31	0.75	0.75	0.75	0.75	8,692
2023-08-30	0.75	0.75	0.75	0.75	0
2023-08-29	0.75	0.80	0.75	0.75	421,774
2023-08-28	0.75	0.75	0.75	0.75	0
2023-08-25	0.75	0.75	0.75	0.75	50,130
2023-08-24	0.75	0.75	0.75	0.75	627,848
2023-08-23	0.85	0.85	0.75	0.75	1,559,900
2023-08-22	0.85	0.85	0.85	0.85	10,132
2023-08-21	0.88	0.88	0.88	0.88	156,619
2023-08-18	0.88	0.88	0.88	0.88	42,313
2023-08-17	0.88	0.88	0.88	0.88	0
2023-08-16	0.85	0.88	0.85	0.88	1,106,915
2023-08-15	0.85	0.85	0.85	0.85	15,611
2023-08-14	0.85	0.85	0.85	0.85	29,295
2023-08-11	0.85	0.85	0.85	0.85	0
2023-08-10	0.85	0.85	0.85	0.85	175,000
2023-08-09	0.85	0.85	0.85	0.85	56,760
2023-08-08	0.85	0.85	0.85	0.85	180,000
2023-08-07	0.85	0.85	0.85	0.85	64,263
2023-08-04	0.85	0.85	0.85	0.85	117,076
2023-08-03	0.85	0.85	0.85	0.85	585,787
2023-08-02	0.85	0.85	0.85	0.85	50,221
2023-08-01	0.83	0.85	0.83	0.85	470,511
2023-07-31	0.83	0.83	0.83	0.83	15,423
2023-07-28	0.83	0.83	0.83	0.83	226,281
2023-07-27	0.83	0.83	0.83	0.83	110,441
2023-07-26	0.83	0.83	0.83	0.83	250,000
2023-07-25	0.83	0.83	0.83	0.83	53,632
2023-07-24	0.85	0.85	0.83	0.83	122,055
2023-07-21	0.83	0.85	0.83	0.85	300,000
2023-07-20	0.83	0.83	0.83	0.83	0
2023-07-19	0.83	0.83	0.83	0.83	1,420,000
2023-07-18	0.83	0.83	0.83	0.83	292
2023-07-17	0.83	0.83	0.83	0.83	490,352
2023-07-14	0.83	0.83	0.83	0.83	942,958
2023-07-13	0.80	0.83	0.80	0.83	323,419
2023-07-12	0.80	0.80	0.80	0.80	96,674
2023-07-11	0.80	0.80	0.80	0.80	0
2023-07-10	0.80	0.80	0.80	0.80	28,124
2023-07-07	0.80	0.80	0.80	0.80	0
2023-07-06	0.78	0.80	0.78	0.80	39,770
2023-07-05	0.83	0.83	0.75	0.78	2,593,119
2023-07-04	0.83	0.90	0.83	0.83	501,372
2023-07-03	0.83	0.83	0.83	0.83	264,776
2023-06-30	0.98	0.98	0.83	0.83	3,012,035
2023-06-29	0.98	0.98	0.98	0.98	100,497
2023-06-28	0.98	0.98	0.98	0.98	580
2023-06-27	1.15	1.15	0.94	0.98	702,001
2023-06-26	1.15	1.15	1.15	1.15	834,590
2023-06-23	1.08	1.08	1.08	1.08	1,000
2023-06-22	1.08	1.08	1.08	1.08	8,509
2023-06-21	1.08	1.08	1.08	1.08	65,682
2023-06-20	1.08	1.08	1.08	1.08	94,138
2023-06-19	1.15	1.15	1.08	1.08	430,374
2023-06-16	1.15	1.15	1.15	1.15	23,242
2023-06-15	1.15	1.15	1.15	1.15	4,500
2023-06-14	1.15	1.15	1.15	1.15	0
2023-06-13	1.15	1.15	1.05	1.15	316,089
2023-06-12	1.15	1.15	1.15	1.15	400,000
2023-06-09	1.15	1.15	1.15	1.15	0
2023-06-08	1.15	1.15	1.15	1.15	69,790
2023-06-07	1.15	1.15	1.15	1.15	0
2023-06-06	1.15	1.15	1.15	1.15	1,101
2023-06-05	1.15	1.15	1.15	1.15	342,151
2023-06-02	1.15	1.15	1.15	1.15	1,183
2023-06-01	1.10	1.20	1.10	1.15	226,854
2023-05-31	1.20	1.20	1.10	1.10	89,597
2023-05-30	1.25	1.25	1.20	1.20	250,642
2023-05-29	1.25	1.25	1.25	1.25	0
2023-05-26	1.20	1.25	1.20	1.25	249,152
2023-05-25	1.05	1.20	1.05	1.20	576,379
2023-05-24	1.05	1.05	1.05	1.05	0
2023-05-23	1.25	1.25	1.05	1.05	386,710
2023-05-22	1.20	1.25	1.05	1.25	1,058,407
2023-05-19	1.05	1.00	1.00	1.00	64,757
2023-05-18	1.05	1.05	1.05	1.05	208,768
2023-05-17	1.08	1.08	1.05	1.05	1,057,521
2023-05-16	1.03	1.25	1.03	1.08	1,936,941
2023-05-15	1.03	1.03	1.03	1.03	12,656
2023-05-12	1.05	1.05	1.03	1.03	1,501,207
2023-05-11	1.05	1.05	1.05	1.05	456,991
2023-05-10	1.10	1.10	1.05	1.05	431,647
2023-05-09	1.05	1.20	1.05	1.10	2,468,631
2023-05-08	1.05	1.05	1.05	1.05	0
2023-05-05	1.03	1.25	0.95	1.05	8,036,216
2023-05-04	1.05	1.05	0.88	1.03	8,596,358
2023-05-03	1.08	1.08	1.05	1.05	1,472,459
2023-05-02	1.25	1.12	1.12	1.12	1,987,457
2023-05-01	1.25	1.25	1.25	1.25	0
2023-04-28	1.25	1.25	1.25	1.25	201,983
2023-04-27	1.25	1.25	1.25	1.25	50,717
2023-04-26	1.25	1.25	1.25	1.25	32,731
2023-04-25	1.25	1.25	1.25	1.25	57,193
2023-04-24	1.25	1.25	1.25	1.25	237,336
2023-04-21	1.25	1.25	1.25	1.25	26,446
2023-04-20	1.25	1.25	1.25	1.25	84,490
2023-04-19	1.20	1.25	1.20	1.20	100,000
2023-04-18	1.20	1.20	1.20	1.20	141,604
2023-04-17	1.20	1.20	1.20	1.20	216,385
2023-04-14	1.20	1.20	1.20	1.20	0
2023-04-13	1.15	1.20	1.15	1.20	699,373
2023-04-12	1.10	1.15	1.10	1.15	1,384,211
2023-04-11	1.10	1.10	1.10	1.10	375,753
2023-04-10	1.10	1.10	1.10	1.10	0
2023-04-07	1.10	1.10	1.10	1.10	0
2023-04-06	1.10	1.10	1.10	1.10	61,810
2023-04-05	1.15	1.22	1.10	1.10	281,953
2023-04-04	1.25	1.25	1.15	1.15	624,108
2023-04-03	1.15	1.25	1.15	1.25	1,165,222
2023-03-31	1.25	1.23	1.23	1.23	221,020
2023-03-30	1.20	1.25	1.20	1.25	34,410
2023-03-29	1.30	1.25	1.25	1.25	302,076
2023-03-28	1.35	1.35	1.30	1.30	204,605
2023-03-27	1.35	1.35	1.35	1.35	35,911
2023-03-24	1.35	1.35	1.35	1.35	82,117
2023-03-23	1.35	1.35	1.35	1.35	0
2023-03-22	1.25	1.35	1.25	1.35	850,061
2023-03-21	1.25	1.25	1.25	1.25	0
2023-03-20	1.30	1.30	1.25	1.25	158,782
2023-03-17	1.25	1.30	1.25	1.30	1,062,500
2023-03-16	1.25	1.25	1.25	1.25	223,098
2023-03-15	1.30	1.33	1.25	1.25	779,327
2023-03-14	1.30	1.30	1.25	1.30	144,560
2023-03-13	1.40	1.30	1.27	1.30	322,814
2023-03-10	1.40	1.40	1.40	1.40	25,000
2023-03-09	1.40	1.40	1.40	1.40	147,479
2023-03-08	1.40	1.45	1.40	1.40	316,510
2023-03-07	1.60	1.60	1.40	1.40	770,645
2023-03-06	1.50	1.70	1.50	1.60	516,633
2023-03-03	1.50	1.50	1.50	1.50	268
2023-03-02	1.50	1.50	1.50	1.50	0
2023-03-01	1.50	1.50	1.50	1.50	178,931
2023-02-28	1.50	1.50	1.50	1.50	124,823
2023-02-27	1.50	1.50	1.50	1.50	76,568
2023-02-24	1.65	1.63	1.50	1.50	511,637
2023-02-23	1.65	1.65	1.65	1.65	1,358
2023-02-22	1.65	1.65	1.65	1.65	495,653
2023-02-21	1.65	1.70	1.65	1.65	933,790
2023-02-20	1.55	1.65	1.55	1.65	1,095,005
2023-02-17	1.55	1.55	1.55	1.55	276,916
2023-02-16	1.55	1.55	1.55	1.55	272,282
2023-02-15	1.55	1.55	1.55	1.55	237,780
2023-02-14	1.55	1.55	1.55	1.55	23,982
2023-02-13	1.55	1.55	1.55	1.55	44,388
2023-02-10	1.55	1.55	1.55	1.55	313,902
2023-02-09	1.55	1.55	1.55	1.55	1,497
2023-02-08	1.50	1.55	1.50	1.55	550,000
2023-02-07	1.40	1.50	1.35	1.50	1,084,802
2023-02-06	1.60	1.60	1.35	1.40	3,068,307
2023-02-03	1.55	1.60	1.55	1.60	1,337,664
2023-02-02	1.65	1.65	1.55	1.55	840,281
2023-02-01	1.70	1.70	1.65	1.65	926,228
2023-01-31	1.60	1.73	1.60	1.70	393,675
2023-01-30	1.60	1.60	1.60	1.60	388,274
2023-01-27	1.65	1.65	1.35	1.60	3,509,328
2023-01-26	1.65	1.70	1.65	1.70	1,470,210
2023-01-25	1.85	1.85	1.65	1.65	535,242
2023-01-24	1.95	1.95	1.85	1.85	701,986
2023-01-23	1.75	2.05	1.75	1.95	1,985,367
2023-01-20	1.70	1.95	1.70	1.75	6,356,504
2023-01-19	1.55	1.70	1.40	1.70	3,694,463
2023-01-18	1.80	1.50	1.50	1.50	11,617,752
2023-01-17	1.90	1.90	1.80	1.80	193,991
2023-01-16	1.90	1.90	1.90	1.90	579,407
2023-01-13	1.90	1.90	1.90	1.90	1,550
2023-01-12	1.95	1.95	1.90	1.90	121,703
2023-01-11	1.90	2.00	1.90	1.95	689,715
2023-01-10	1.90	1.95	1.80	1.90	369,854
2023-01-09	1.80	1.90	1.80	1.90	110,397
2023-01-06	1.80	1.90	1.80	1.90	954,340
2023-01-05	1.60	1.87	1.87	1.87	1,338,542
2023-01-04	1.55	1.75	1.45	1.60	2,615,070
2023-01-03	1.65	1.65	1.55	1.55	530,000
2023-01-02	1.55	1.55	1.55	1.55	0
2022-12-30	1.65	1.65	1.55	1.55	95,100
2022-12-29	1.75	1.75	1.65	1.65	47,105
2022-12-28	1.75	1.75	1.75	1.75	498,976
2022-12-27	1.75	1.75	1.75	1.75	0
2022-12-26	1.75	1.75	1.75	1.75	0
2022-12-23	1.75	1.75	1.75	1.75	66,667
2022-12-22	1.75	1.75	1.75	1.75	115,841
2022-12-21	1.75	1.75	1.75	1.75	9,017
2022-12-20	1.75	1.75	1.75	1.75	203,650
2022-12-19	1.65	2.05	1.65	1.75	2,457,746
2022-12-16	1.65	1.65	1.65	1.65	82,578
2022-12-15	1.75	1.75	1.65	1.65	133,710
2022-12-14	1.75	1.75	1.75	1.75	81,938
2022-12-13	1.65	1.75	1.65	1.75	493,444
2022-12-12	1.75	1.75	1.65	1.65	135,627
2022-12-09	1.85	1.85	1.75	1.75	109,989
2022-12-08	1.85	1.85	1.85	1.85	0
2022-12-07	1.90	1.90	1.85	1.85	306,235
2022-12-06	2.00	2.00	1.90	1.90	459,672
2022-12-05	2.05	2.05	2.00	2.00	348,740
2022-12-02	2.10	2.10	1.95	2.05	1,223,092
2022-12-01	2.15	2.15	1.95	2.10	1,289,553
2022-11-30	2.15	2.20	2.00	2.15	1,154,852
2022-11-29	2.15	2.15	2.15	2.15	1,271,397
2022-11-28	2.35	2.35	2.15	2.15	925,763
2022-11-25	2.35	2.35	2.35	2.35	1,925
2022-11-24	2.35	2.35	2.35	2.35	270,000
2022-11-23	2.35	2.35	2.35	2.35	0
2022-11-22	2.35	2.35	2.35	2.35	9
2022-11-21	2.35	2.35	2.35	2.35	530,055
2022-11-18	2.05	2.55	2.05	2.35	2,577,746
2022-11-17	2.15	2.15	2.05	2.05	428,285
2022-11-16	2.25	2.25	2.15	2.15	834,000
2022-11-15	2.30	2.30	2.25	2.25	47,734
2022-11-14	2.30	2.30	2.30	2.30	400,416
2022-11-11	2.30	2.30	2.30	2.30	1,224
2022-11-10	2.30	2.30	2.30	2.30	75,939
2022-11-09	2.55	2.55	2.30	2.30	441,299
2022-11-08	2.65	2.65	2.55	2.55	367,203
2022-11-07	2.60	2.60	2.60	2.60	491,289
2022-11-04	2.60	2.60	2.60	2.60	844,229
2022-11-03	2.35	2.60	2.35	2.60	612,043
2022-11-02	2.40	2.45	2.35	2.35	113,649
2022-11-01	2.30	2.35	2.25	2.35	1,198,157
2022-10-31	2.25	2.30	2.25	2.30	359,548
2022-10-28	2.05	2.30	2.15	2.25	842,765
2022-10-27	1.85	2.05	1.85	2.05	698,419
2022-10-26	1.70	1.85	1.70	1.85	1,060,484
2022-10-25	1.70	1.70	1.70	1.70	15,869
2022-10-24	1.70	1.70	1.70	1.70	130,704
2022-10-21	1.75	1.75	1.70	1.70	633,997
2022-10-20	2.05	2.20	1.75	1.75	1,305,771
2022-10-19	2.00	2.60	1.95	2.05	6,302,447
2022-10-18	1.85	1.95	1.85	1.95	700,517
2022-10-17	2.00	2.00	1.80	1.85	742,711
2022-10-14	2.05	2.05	2.00	2.00	759,722
2022-10-13	2.05	3.00	1.95	2.05	8,070,070
2022-10-12	1.50	2.30	1.45	2.30	14,774,230
2022-10-11	1.45	1.50	1.45	1.50	2,206,552
2022-10-10	2.05	2.05	1.35	1.45	5,897,476
2022-10-07	2.05	2.05	2.05	2.05	82,016
2022-10-06	2.15	2.15	2.05	2.05	25,000
2022-10-05	2.15	2.15	2.15	2.15	0
2022-10-04	2.20	2.20	2.10	2.15	85,000
2022-10-03	2.20	2.20	2.20	2.20	25,000
2022-09-30	2.20	2.20	2.20	2.20	0
2022-09-29	2.35	2.35	2.20	2.20	156,903
2022-09-28	2.55	2.55	2.35	2.35	145,277
2022-09-27	2.55	2.55	2.55	2.55	39,802
2022-09-26	2.55	2.55	2.55	2.55	35,763
2022-09-23	2.55	2.55	2.55	2.55	24,170
2022-09-22	2.55	2.55	2.50	2.55	39,300
2022-09-21	2.55	2.55	2.55	2.55	0
2022-09-20	2.63	2.63	2.55	2.55	120,000
2022-09-19	2.63	2.63	2.63	2.63	0
2022-09-16	2.63	2.63	2.63	2.63	7,230
2022-09-15	2.65	2.65	2.63	2.63	43,398
2022-09-14	2.65	2.65	2.65	2.65	123,722
2022-09-13	2.70	2.70	2.50	2.65	265,493
2022-09-12	2.85	2.85	2.70	2.70	25,394
2022-09-09	2.85	2.85	2.70	2.85	65,387
2022-09-08	2.85	2.85	2.85	2.85	15,000
2022-09-07	2.85	2.85	2.85	2.85	30,000
2022-09-06	2.85	2.85	2.85	2.85	15,000
2022-09-05	2.85	2.85	2.85	2.85	10,000
2022-09-02	2.85	2.85	2.85	2.85	0
2022-09-01	2.90	2.90	2.85	2.85	72,573
2022-08-31	2.95	2.95	2.90	2.90	81,896
2022-08-30	2.95	2.95	2.90	2.95	5,500
2022-08-29	2.95	2.95	2.95	2.95	0
2022-08-26	2.95	2.95	2.95	2.95	111,669
2022-08-25	2.95	2.95	2.95	2.95	34,569
2022-08-24	2.95	2.95	2.95	2.95	0
2022-08-23	3.05	3.05	2.95	2.95	55,514
2022-08-22	3.05	3.05	3.05	3.05	20,000
2022-08-19	3.05	3.05	3.05	3.05	110,403
2022-08-18	3.05	3.05	3.05	3.05	0
2022-08-17	3.05	3.05	3.05	3.05	1,000
2022-08-16	3.05	3.05	3.05	3.05	30,000
2022-08-15	3.00	3.05	3.00	3.05	140,880
2022-08-12	3.05	3.05	2.95	2.95	483,037
2022-08-11	3.05	3.05	3.05	3.05	230,343
2022-08-10	3.15	3.15	3.05	3.05	119,694
2022-08-09	3.00	3.35	3.00	3.15	1,335,476
2022-08-08	3.00	3.00	3.00	3.00	98,880
2022-08-05	3.45	3.45	2.95	3.00	2,641,009
2022-08-04	3.45	3.45	3.45	3.45	44,978
2022-08-03	3.60	3.60	3.45	3.45	100,000
2022-08-02	3.60	3.60	3.60	3.60	85,732
2022-08-01	3.75	3.77	3.77	3.77	282,313
2022-07-29	3.65	3.65	3.65	3.65	10,650
2022-07-28	3.65	3.65	3.65	3.65	0
2022-07-27	3.65	3.65	3.65	3.65	0
2022-07-26	3.65	3.65	3.65	3.65	63,760
2022-07-25	3.65	3.55	3.55	3.65	31,225
2022-07-22	3.65	3.65	3.65	3.65	30,000
2022-07-21	3.65	3.65	3.65	3.65	27,052
2022-07-20	3.65	3.65	3.65	3.65	19,067
2022-07-19	3.65	3.65	3.65	3.65	0
2022-07-18	3.65	3.65	3.65	3.65	0
2022-07-15	3.60	3.60	3.60	3.60	35,000
2022-07-14	3.60	3.60	3.60	3.60	10,526
2022-07-13	3.65	3.65	3.60	3.60	247,872
2022-07-12	3.85	3.85	3.65	3.65	680,000
2022-07-11	3.90	3.90	3.85	3.85	231,394
2022-07-08	3.90	3.90	3.90	3.90	1,097
2022-07-07	4.10	4.10	3.85	3.90	174,005
2022-07-06	4.10	4.10	4.10	4.10	76,228
2022-07-05	4.10	4.10	4.10	4.10	250,501
2022-07-04	4.10	4.10	4.10	4.10	49,028
2022-07-01	4.10	4.10	4.10	4.10	17,507
2022-06-30	4.35	4.35	4.10	4.10	476,705
2022-06-29	4.35	4.35	4.35	4.35	90,852
2022-06-28	4.45	4.45	4.35	4.35	335,000
2022-06-27	4.37	4.37	4.37	4.45	71,147
2022-06-24	4.65	4.65	4.45	4.45	477,328
2022-06-23	4.65	4.65	4.65	4.65	5,000
2022-06-22	4.60	4.65	4.30	4.65	1,728
2022-06-21	4.75	4.75	4.60	4.60	272,762
2022-06-20	4.75	4.75	4.75	4.75	21,220
2022-06-17	4.75	4.75	4.75	4.75	101
2022-06-16	4.75	4.75	4.75	4.75	251,725
2022-06-15	4.75	4.75	4.75	4.75	7,437
2022-06-14	4.75	4.75	4.75	4.75	0
2022-06-13	4.75	4.75	4.75	4.75	112,500
2022-06-10	4.75	4.75	4.75	4.75	785
2022-06-09	4.75	4.75	4.75	4.75	0
2022-06-08	4.75	4.75	4.75	4.75	100,000
2022-06-07	4.75	4.75	4.75	4.75	31,850
2022-06-06	4.75	4.75	4.75	4.75	1,295,840
2022-06-03	4.75	4.75	4.75	4.75	0
2022-06-02	4.75	4.75	4.75	4.75	0
2022-06-01	4.80	4.80	4.75	4.75	316,667
2022-05-31	4.80	4.80	4.80	4.80	0
2022-05-30	4.80	4.80	4.80	4.80	257,731
2022-05-27	4.80	4.85	4.80	4.85	282,000
2022-05-26	4.75	4.63	4.63	4.63	623,474
2022-05-25	4.75	4.75	4.75	4.75	38,299
2022-05-24	4.75	4.75	4.75	4.75	71,327
2022-05-23	4.60	4.75	4.60	4.75	122,867
2022-05-20	4.75	4.75	4.60	4.60	180,886
2022-05-19	4.80	5.20	4.51	4.75	324,376
2022-05-18	4.80	4.80	4.80	4.80	74,997
2022-05-17	4.80	4.80	4.80	4.80	50,000
2022-05-16	4.65	4.80	4.65	4.80	106,720
2022-05-13	4.65	4.65	4.65	4.65	102,388
2022-05-12	4.65	4.65	4.65	4.65	72,500
2022-05-11	5.15	5.15	4.65	4.65	146,078
2022-05-10	5.60	5.60	5.15	5.15	524,113
2022-05-09	5.75	5.75	5.60	5.60	241,362
2022-05-06	5.75	5.75	5.75	5.75	20,910
2022-05-05	5.75	5.75	5.50	5.75	20,732
2022-05-04	5.75	5.75	5.75	5.75	76,070
2022-05-03	5.75	5.75	5.75	5.75	0
2022-05-02	5.75	5.75	5.75	5.75	0
2022-04-29	6.15	6.15	5.75	5.75	1,249,426
2022-04-28	6.15	6.15	6.15	6.15	57,690
2022-04-27	6.15	6.15	6.15	6.15	5,640
2022-04-26	6.25	6.25	6.15	6.15	125,558
2022-04-25	6.30	6.30	6.25	6.25	70,000
2022-04-22	6.35	6.35	6.10	6.30	156,637
2022-04-21	6.35	6.35	6.35	6.35	36,018
2022-04-20	6.55	6.55	6.35	6.35	95,000
2022-04-19	6.75	6.75	6.55	6.55	711,766
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.75	6.75	6.75	6.75	83,667
2022-04-13	6.45	6.50	6.50	6.75	1,184,149
2022-04-12	6.25	6.40	6.25	6.40	259,777
2022-04-11	6.10	6.32	6.32	6.25	140,214
2022-04-08	6.00	6.32	6.10	6.32	473,679
2022-04-07	6.00	6.16	6.16	6.16	101,642
2022-04-06	6.15	6.20	6.00	6.00	389,503
2022-04-05	5.75	6.05	5.75	6.05	624,395
2022-04-04	5.50	5.75	5.30	5.75	165,682
2022-04-01	5.55	5.55	5.55	5.55	1,647
2022-03-31	5.55	5.96	5.90	5.55	206,981
2022-03-30	5.55	5.55	5.55	5.55	180,592
2022-03-29	5.85	5.96	5.55	5.55	510,482
2022-03-28	5.90	5.95	5.65	5.90	277,299
2022-03-25	5.95	5.95	5.95	5.95	21,995
2022-03-24	4.95	6.00	6.00	6.00	1,571,801
2022-03-23	4.55	5.00	5.00	5.00	1,744,882
2022-03-22	4.50	4.55	4.50	4.55	118,520
2022-03-21	4.40	4.50	4.40	4.40	135,964
2022-03-18	4.40	4.40	4.40	4.40	35,203
2022-03-17	4.55	4.55	4.35	4.40	51,773
2022-03-16	4.55	4.55	4.55	4.55	0
2022-03-15	4.55	4.55	4.55	4.55	10,063
2022-03-14	4.45	4.55	4.45	4.55	138,584
2022-03-11	4.45	4.45	4.45	4.45	530,694
2022-03-10	4.13	4.45	4.13	4.45	264,337
2022-03-09	4.13	4.13	4.13	4.13	565,238
2022-03-08	4.25	4.36	4.36	4.13	526,468
2022-03-07	4.45	4.45	4.10	4.25	805,678
2022-03-04	5.10	4.70	3.90	4.45	1,674,319
2022-03-03	5.50	5.10	4.75	5.10	1,475,180
2022-03-02	5.75	5.75	5.30	5.50	396,552
2022-03-01	5.75	5.75	5.75	5.75	413,437
2022-02-28	5.75	5.75	5.75	5.75	223,645
2022-02-25	5.35	5.80	5.65	5.75	913,786
2022-02-24	6.40	6.40	5.15	5.35	1,720,197
2022-02-23	6.75	6.75	6.40	6.40	866,316
2022-02-22	6.75	6.75	6.65	6.65	65,341
2022-02-21	6.75	6.75	6.75	6.75	268,168
2022-02-18	6.75	6.75	6.75	6.75	28,116
2022-02-17	6.45	6.75	6.40	6.75	963,722
2022-02-16	6.60	6.32	6.32	6.32	422,214
2022-02-15	6.75	6.75	6.60	6.60	463,768
2022-02-14	6.75	6.75	6.50	6.75	104,234
2022-02-11	6.75	6.75	6.75	6.75	151,132
2022-02-10	6.75	6.75	6.75	6.75	133,962
2022-02-09	7.25	7.25	6.75	6.75	727,074
2022-02-08	7.25	7.25	7.25	7.25	75,000
2022-02-07	7.15	7.25	7.15	7.25	41,299
2022-02-04	7.15	7.15	7.15	7.15	45,330
2022-02-03	7.25	7.25	7.15	7.15	80,833
2022-02-02	7.40	7.40	7.25	7.25	157,445
2022-02-01	7.40	7.40	7.40	7.40	65,939
2022-01-31	7.40	7.40	7.40	7.40	25,789
2022-01-28	8.50	8.50	7.40	7.40	172,398
2022-01-27	8.65	9.00	7.40	7.50	752,324
2022-01-26	8.65	9.00	9.00	8.65	87,983
2022-01-25	8.65	9.00	9.00	9.00	172,935
2022-01-24	8.55	8.90	8.30	8.65	224,703
2022-01-21	8.95	9.50	8.55	9.50	363,697
2022-01-20	8.25	8.95	8.25	8.95	1,092,788
2022-01-19	8.95	9.20	8.25	8.25	1,029,438
2022-01-18	8.95	9.20	8.95	8.95	109,508
2022-01-17	9.00	9.00	8.95	8.95	54,852
2022-01-14	8.85	9.00	8.75	9.00	171,599
2022-01-13	8.85	8.85	8.85	8.85	4,309
2022-01-12	8.85	8.85	8.85	8.85	71,654
2022-01-11	8.70	8.70	8.70	8.85	220,211
2022-01-10	8.85	8.60	8.50	8.50	129,052
2022-01-07	8.85	8.85	8.85	8.85	80,391
2022-01-06	8.75	8.85	8.70	8.85	88,005
2022-01-05	8.75	8.75	8.75	8.75	31,756
2022-01-04	8.95	8.95	8.75	8.75	175,603
2022-01-03	8.95	8.95	8.95	8.95	0
2021-12-31	8.95	8.95	8.95	8.95	22,034
2021-12-30	8.95	9.20	8.95	8.95	19,250
2021-12-29	8.25	8.95	7.85	8.95	1,638,849
2021-12-28	8.25	8.25	8.25	8.25	0
2021-12-27	8.25	8.25	8.25	8.25	0
2021-12-24	8.75	8.75	8.25	8.25	571,200
2021-12-23	9.25	9.25	8.75	8.75	356,701
2021-12-22	9.50	9.50	9.25	9.25	293,235
2021-12-21	9.25	9.50	9.25	9.50	93,385
2021-12-20	9.50	9.50	9.25	9.25	22,141
2021-12-17	9.75	9.75	9.50	9.50	283,595
2021-12-16	9.75	9.75	9.75	9.75	120,414
2021-12-15	9.75	9.75	9.75	9.75	59,539
2021-12-14	9.70	9.75	9.70	9.75	560,118
2021-12-13	9.35	9.70	9.20	9.70	312,371
2021-12-10	9.35	9.35	9.35	9.35	990,473
2021-12-09	8.75	9.35	8.75	9.35	517,683
2021-12-08	9.25	9.25	8.35	8.75	1,338,315
2021-12-07	9.65	9.65	9.25	9.25	541,632
2021-12-06	10.38	10.50	9.65	9.75	1,533,997
2021-12-03	10.10	10.25	10.10	10.25	459,352
2021-12-02	9.85	10.25	9.75	10.10	762,794
2021-12-01	9.45	9.50	9.50	9.50	1,074,775
2021-11-30	9.15	9.45	9.15	9.45	671,499
2021-11-29	9.50	9.50	9.05	9.15	569,599
2021-11-26	9.65	9.65	9.50	9.50	322,456
2021-11-25	9.85	9.85	9.65	9.65	224,735
2021-11-24	9.65	9.90	9.75	9.85	324,436
2021-11-23	9.70	9.70	9.50	9.65	150,842
2021-11-22	9.76	9.50	9.50	9.50	452,896
2021-11-19	9.90	9.90	9.76	9.76	326,618
2021-11-18	9.65	9.54	9.54	9.54	1,042,353
2021-11-17	9.95	9.80	9.80	9.80	835,078
2021-11-16	9.60	10.25	9.15	9.95	2,253,603
2021-11-15	7.25	9.85	7.25	9.60	4,416,769
2021-11-12	6.75	7.25	6.75	7.25	1,666,576
2021-11-11	6.75	6.75	6.75	6.75	289,080
2021-11-10	6.85	6.85	6.75	6.75	340,209
2021-11-09	6.85	6.85	6.85	6.85	218,640
2021-11-08	6.85	6.85	6.70	6.85	375,144
2021-11-05	6.85	7.00	7.00	6.85	336,807
2021-11-04	6.70	6.85	6.60	6.85	266,773
2021-11-03	6.65	6.70	6.65	6.70	170,550
2021-11-02	6.85	6.85	6.65	6.65	220,448
2021-11-01	6.85	6.85	6.85	6.85	155,237
2021-10-29	6.80	6.85	6.80	6.85	257,010
2021-10-28	6.75	6.80	6.75	6.80	183,253
2021-10-27	6.90	6.90	6.75	6.75	149,435
2021-10-26	7.00	7.00	6.90	6.90	241,488
2021-10-25	7.10	7.26	7.26	7.00	102,392
2021-10-22	7.10	7.28	7.28	7.10	146,270
2021-10-21	7.10	7.10	7.10	7.10	176,498
2021-10-20	7.00	7.10	6.82	7.10	1,121,141
2021-10-19	7.00	7.00	7.00	7.00	814,063
2021-10-18	6.95	6.95	6.95	6.95	261,655
2021-10-15	6.95	6.95	6.80	6.95	206,785
2021-10-14	6.90	6.95	6.90	6.95	299,049
2021-10-13	6.85	6.95	6.85	6.90	169,806
2021-10-12	6.85	6.90	6.85	6.85	382,234
2021-10-11	7.10	7.10	6.65	6.85	769,551
2021-10-08	7.50	7.50	7.10	7.10	467,657
2021-10-07	7.50	7.50	7.50	7.50	596,215
2021-10-06	7.24	7.50	7.10	7.20	280,473
2021-10-05	7.40	7.30	7.30	7.30	260,857
2021-10-04	7.40	7.50	7.12	7.50	389,200
2021-10-01	7.70	7.70	7.10	7.40	1,217,283
2021-09-30	7.85	7.85	7.60	7.70	743,338
2021-09-29	8.00	8.00	7.85	7.85	70,006
2021-09-28	8.00	8.00	7.90	8.00	629,432
2021-09-27	8.65	8.65	7.75	8.00	1,237,379
2021-09-24	8.80	8.80	8.65	8.65	453,488
2021-09-23	8.95	8.95	8.80	8.80	173,826
2021-09-22	8.85	8.95	8.85	8.95	193,144
2021-09-21	8.30	8.85	8.30	8.85	1,161,910
2021-09-20	8.60	8.60	8.20	8.30	802,568
2021-09-17	8.75	8.75	8.60	8.60	34,284
2021-09-16	8.80	9.00	8.60	8.75	307,289
2021-09-15	8.85	9.10	8.80	8.80	387,937
2021-09-14	9.10	9.58	9.00	9.00	256,256
2021-09-13	9.10	9.10	9.10	9.10	210,101
2021-09-10	9.10	9.10	9.10	9.10	49,087
2021-09-09	8.80	9.10	8.80	9.10	247,711
2021-09-08	9.05	9.05	8.80	8.80	383,853
2021-09-07	9.20	9.20	9.20	9.20	213,288
2021-09-06	9.20	9.20	9.20	9.20	518,780
2021-09-03	9.20	9.20	9.20	9.20	291,726
2021-09-02	9.10	9.20	9.10	9.20	124,123
2021-09-01	8.75	9.10	8.75	9.10	604,527
2021-08-31	9.10	9.30	9.30	8.75	329,600
2021-08-30	9.10	9.10	9.10	9.10	0
2021-08-27	9.10	9.10	8.70	9.10	23,405
2021-08-26	9.10	9.10	9.10	9.10	26,051
2021-08-25	9.10	9.10	9.10	9.10	74,552
2021-08-24	9.10	9.10	9.10	9.10	27,000
2021-08-23	9.10	9.10	9.10	9.10	399,649
2021-08-20	9.10	9.10	9.10	9.10	501,339
2021-08-19	9.25	9.25	9.10	9.10	253,981
2021-08-18	9.10	9.25	8.85	9.25	376,524
2021-08-17	9.25	9.25	8.85	9.10	398,925
2021-08-16	9.25	9.25	9.25	9.25	57,601
2021-08-13	9.25	9.25	9.25	9.25	389,413
2021-08-12	9.50	9.50	9.25	9.25	336,698
2021-08-11	9.55	9.60	9.40	9.50	340,207
2021-08-10	9.60	9.60	9.40	9.55	362,408
2021-08-09	9.88	9.88	9.50	9.60	733,175
2021-08-06	9.90	10.03	9.88	9.88	633,807
2021-08-05	10.03	10.13	9.90	9.90	429,075
2021-08-04	10.13	10.00	10.00	10.03	332,394
2021-08-03	10.38	10.38	10.13	10.13	341,411
2021-08-02	10.38	10.38	10.38	10.38	23,401
2021-07-30	10.50	10.50	10.38	10.38	67,050
2021-07-29	10.63	10.63	10.50	10.50	30,000
2021-07-28	10.63	10.63	10.63	10.63	129,484
2021-07-27	10.63	10.63	10.63	10.63	43,766
2021-07-26	10.50	10.63	10.50	10.63	107,300
2021-07-23	10.15	10.50	10.00	10.50	1,057,324
2021-07-22	10.25	10.25	10.15	10.15	97,275
2021-07-21	10.63	10.63	10.25	10.25	317,878
2021-07-20	10.63	10.63	10.63	10.63	128,557
2021-07-19	10.75	10.75	10.63	10.63	134,625
2021-07-16	10.75	10.75	10.75	10.75	66,737
2021-07-15	11.00	11.00	10.75	10.75	159,903
2021-07-14	11.00	11.00	11.00	11.00	411,145
2021-07-13	11.00	11.00	11.00	11.00	104,615
2021-07-12	11.00	11.00	11.00	11.00	65,167
2021-07-09	11.00	11.00	11.00	11.00	480,721
2021-07-08	11.25	11.25	10.88	11.00	233,316
2021-07-07	11.13	11.25	11.13	11.25	370,188
2021-07-06	10.88	11.13	10.60	11.13	642,484
2021-07-05	11.25	11.25	10.50	10.88	1,011,476
2021-07-02	11.00	11.25	10.63	11.25	1,162,379
2021-07-01	11.88	11.88	11.88	11.88	56,800
2021-06-30	11.88	11.88	11.88	11.88	201,241
2021-06-29	11.90	11.90	11.75	11.88	574,474
2021-06-28	11.63	11.70	11.63	11.63	490,500
2021-06-25	11.50	11.50	11.50	11.50	166,576
2021-06-24	11.50	11.50	11.50	11.50	335,941
2021-06-23	11.75	11.75	11.50	11.50	82,740
2021-06-22	11.75	11.75	11.50	11.75	276,471
2021-06-21	11.75	11.75	11.75	11.75	326,324
2021-06-18	11.50	11.75	11.50	11.75	222,662
2021-06-17	12.25	12.25	11.38	11.50	543,655
2021-06-16	12.25	13.00	12.25	12.25	1,243,359
2021-06-15	11.75	12.00	11.55	12.00	1,517,757
2021-06-14	11.50	11.75	11.50	11.75	179,602
2021-06-11	10.50	11.60	10.90	11.50	992,108
2021-06-10	10.50	10.50	10.50	10.50	15,519
2021-06-09	10.50	10.50	10.50	10.50	624,377
2021-06-08	11.13	11.13	10.38	10.50	507,605
2021-06-07	11.25	11.25	11.00	11.13	260,690
2021-06-04	11.38	11.38	11.25	11.25	18,700
2021-06-03	11.50	11.50	11.38	11.38	81,182
2021-06-02	11.50	11.50	11.50	11.50	435,910
2021-06-01	12.00	12.00	11.50	11.50	449,325
2021-05-28	12.00	12.50	12.50	12.50	181,900
2021-05-27	12.00	12.00	12.00	12.00	413,769
2021-05-26	12.13	12.13	12.00	12.00	117,527
2021-05-25	12.13	12.13	12.13	12.13	63,083
2021-05-24	12.13	12.13	12.13	12.13	146,849
2021-05-21	11.88	12.13	11.88	12.13	474,461
2021-05-20	13.00	13.00	11.88	11.88	731,593
2021-05-19	11.25	13.50	11.25	13.00	3,194,190
2021-05-18	12.00	12.00	11.50	11.50	533,365
2021-05-17	12.00	12.00	12.00	12.00	166,987
2021-05-14	12.50	12.60	12.00	12.00	477,072
2021-05-13	13.00	13.00	13.00	12.50	281,583
2021-05-12	12.50	12.50	12.50	12.50	47,065
2021-05-11	12.50	12.50	12.50	12.50	320,274
2021-05-10	12.50	12.50	12.00	12.50	685,876
2021-05-07	12.25	12.50	12.25	12.50	976,580
2021-05-06	11.65	12.75	11.50	12.25	2,320,135
2021-05-05	11.63	11.75	11.60	11.75	1,524,038
2021-05-04	11.38	11.63	11.38	11.63	1,196,833
2021-04-30	11.25	11.38	11.25	11.38	266,280
2021-04-29	11.00	11.25	11.00	11.25	734,023
2021-04-28	11.25	11.20	11.00	11.00	942,880
2021-04-27	10.75	11.25	10.75	11.25	1,024,063
2021-04-26	10.10	11.00	10.75	10.75	3,293,920
2021-04-23	10.10	10.10	10.10	10.10	201,722
2021-04-22	10.10	10.10	10.10	10.10	281,250
2021-04-21	10.15	10.15	10.10	10.10	170,292
2021-04-20	10.15	10.15	10.15	10.15	556,795
2021-04-19	10.15	10.15	10.15	10.15	735,065
2021-04-16	10.63	10.63	10.15	10.15	742,592

Share	Price	Change
Animalcare Grp (ANCR)	333.00	34.82%
Mothercare (MTC)	1.35	25%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.04	14.29%
Abrdn Property (API)	2.00	14.29%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Alumasc Group (ALU)	220.00	-15.38%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0415	2,028,963,152
Premier African Minerals (PREM)	0.0175	1,498,106,865
Ethernity Net (ENET)	0.0028	623,021,172
Tower Resources (TRP)	0.0255	427,449,794
Oracle Power (ORCP)	0.06	297,017,210