Chill Brands Share History

Chill Brands Share Price history. The following table shows end-of-day data CHLL historical share prices for Chill Brands, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	2.65	2.65	2.65	2.65	6,288
2026-06-25	2.65	2.65	2.65	2.65	742
2026-06-24	2.65	2.65	2.65	2.65	227,863
2026-06-23	2.65	2.65	2.65	2.65	0
2026-06-22	2.65	2.86	2.65	2.65	10,000
2026-06-19	2.75	2.75	2.65	2.65	667,596
2026-06-18	2.75	2.75	2.75	2.75	66,161
2026-06-17	2.75	2.94	2.75	2.75	4,002
2026-06-16	2.75	2.75	2.75	2.75	101,667
2026-06-15	3.00	3.00	2.75	2.75	219,582
2026-06-12	3.00	3.00	3.00	3.00	0
2026-06-11	3.00	3.00	3.00	3.00	12,342
2026-06-10	3.00	3.00	3.00	3.00	0
2026-06-09	3.25	3.25	3.00	3.00	38,945
2026-06-08	3.25	3.25	3.25	3.25	2,111
2026-06-05	3.25	3.18	3.18	3.18	108,972
2026-06-04	3.25	3.46	3.12	3.25	17,214
2026-06-03	3.25	3.56	3.25	3.25	9,688
2026-06-02	3.25	3.25	3.25	3.25	116
2026-06-01	3.25	3.25	3.25	3.25	3,839
2026-05-29	3.25	3.25	3.25	3.25	6,945
2026-05-28	3.48	3.48	3.25	3.25	6,420
2026-05-27	3.48	3.50	3.25	3.25	157,553
2026-05-26	3.50	3.59	3.50	3.50	61,503
2026-05-25	3.50	3.50	3.50	3.50	0
2026-05-22	3.50	3.50	3.50	3.50	42,482
2026-05-21	0.35	0.35	0.35	0.35	246,618
2026-05-20	0.40	0.37	0.35	0.35	1,084,801
2026-05-19	0.40	0.40	0.40	0.40	555,709
2026-05-18	0.40	0.40	0.40	0.40	90,922
2026-05-15	0.40	0.40	0.40	0.40	94,074
2026-05-14	0.40	0.40	0.40	0.40	670,200
2026-05-13	0.38	0.55	0.38	0.40	5,322,388
2026-05-12	0.34	0.38	0.34	0.34	1,048,497
2026-05-11	0.38	0.38	0.34	0.38	846,923
2026-05-08	0.38	0.38	0.38	0.38	60,121
2026-05-07	0.38	0.38	0.38	0.38	238,201
2026-05-06	0.38	0.38	0.38	0.38	36,820
2026-05-05	0.40	0.40	0.38	0.38	843,652
2026-05-04	0.40	0.40	0.40	0.40	0
2026-05-01	0.40	0.40	0.40	0.40	288,594
2026-04-30	0.40	0.40	0.37	0.40	147,944
2026-04-29	0.40	0.40	0.40	0.40	280,968
2026-04-28	0.43	0.45	0.45	0.45	831,990
2026-04-27	0.50	0.50	0.43	0.43	1,020,507
2026-04-24	0.51	0.51	0.45	0.48	8,246,481
2026-04-23	0.52	0.53	0.48	0.48	754,296
2026-04-22	0.53	0.53	0.48	0.48	802,321
2026-04-21	0.53	0.53	0.53	0.53	1,402
2026-04-20	0.53	0.53	0.53	0.53	1,301,110
2026-04-17	0.53	0.53	0.53	0.53	1,300,665
2026-04-16	0.53	0.53	0.53	0.53	187,379
2026-04-15	0.53	0.53	0.53	0.53	226,908
2026-04-14	0.53	0.55	0.53	0.53	592,206
2026-04-13	0.53	0.53	0.53	0.53	1,086,229
2026-04-10	0.45	0.51	0.51	0.51	1,911,502
2026-04-09	0.45	0.45	0.45	0.45	118,237
2026-04-08	0.45	0.50	0.50	0.50	370,489
2026-04-07	0.45	0.45	0.45	0.45	116,982
2026-04-06	0.45	0.45	0.45	0.45	0
2026-04-03	0.45	0.45	0.45	0.45	0
2026-04-02	0.45	0.45	0.45	0.45	701,859
2026-04-01	0.45	0.45	0.45	0.45	829,966
2026-03-31	0.50	0.50	0.45	0.45	565,322
2026-03-30	0.50	0.50	0.50	0.50	1,652,732
2026-03-27	0.50	0.50	0.50	0.50	621,005
2026-03-26	0.50	0.45	0.45	0.45	21,794
2026-03-25	0.53	0.53	0.48	0.50	1,597,255
2026-03-24	0.53	0.53	0.53	0.53	31,000
2026-03-23	0.53	0.53	0.47	0.53	682,378
2026-03-20	0.53	0.53	0.47	0.53	28,871
2026-03-19	0.53	0.53	0.53	0.53	1,388,258
2026-03-18	0.53	0.53	0.53	0.53	287,012
2026-03-17	0.53	0.53	0.53	0.53	55,705
2026-03-16	0.53	0.53	0.47	0.53	3,791
2026-03-13	0.53	0.53	0.53	0.53	17,336
2026-03-12	0.53	0.53	0.53	0.53	15,693
2026-03-11	0.53	0.53	0.53	0.53	202,350
2026-03-10	0.53	0.53	0.53	0.53	1,046,414
2026-03-09	0.53	0.53	0.53	0.53	1,327,350
2026-03-06	0.55	0.55	0.53	0.53	828,835
2026-03-05	0.53	0.55	0.50	0.55	2,299,756
2026-03-04	0.45	0.50	0.45	0.50	2,418,822
2026-03-03	0.60	0.63	0.45	0.63	4,584,131
2026-03-02	0.58	0.60	0.58	0.60	2,128,992
2026-02-27	0.60	0.60	0.60	0.60	390,500
2026-02-26	0.58	0.60	0.58	0.60	57,742
2026-02-25	0.58	0.58	0.58	0.58	39,962
2026-02-24	0.57	0.58	0.57	0.58	535,372
2026-02-23	0.58	0.62	0.56	0.58	420,726
2026-02-20	0.50	0.58	0.50	0.58	1,415,420
2026-02-19	0.50	0.50	0.50	0.50	477,489
2026-02-18	0.48	0.50	0.48	0.50	560,319
2026-02-17	0.45	0.51	0.45	0.48	709,173
2026-02-16	0.45	0.50	0.45	0.50	408,443
2026-02-13	0.45	0.45	0.45	0.45	87,880
2026-02-12	0.50	0.50	0.45	0.45	357,776
2026-02-11	0.55	0.55	0.50	0.50	1,502,291
2026-02-10	0.53	0.53	0.50	0.53	2,774,875
2026-02-09	0.48	0.55	0.55	0.55	13,546,178
2026-02-06	0.43	0.45	0.43	0.45	3,548,909
2026-02-05	0.45	0.45	0.43	0.43	1,772,618
2026-02-04	0.50	0.45	0.45	0.45	4,974,973
2026-02-03	0.60	0.50	0.50	0.50	3,733,299
2026-02-02	0.68	0.66	0.58	0.60	2,452,389
2026-01-30	0.75	0.75	0.68	0.68	2,233,757
2026-01-29	0.75	0.75	0.75	0.75	2,300,696
2026-01-28	0.73	0.75	0.69	0.75	774,200
2026-01-27	0.75	0.77	0.70	0.77	407,930
2026-01-26	0.75	0.75	0.75	0.75	515,582
2026-01-23	0.75	0.75	0.75	0.75	439,734
2026-01-22	0.75	0.75	0.75	0.75	774,234
2026-01-21	0.75	0.75	0.75	0.75	388,915
2026-01-20	0.75	0.75	0.75	0.75	28,288
2026-01-19	0.78	0.78	0.75	0.75	474,911
2026-01-16	0.75	0.78	0.75	0.78	1,504,129
2026-01-15	0.70	0.75	0.70	0.75	771,542
2026-01-14	0.65	0.60	0.60	0.60	1,739,565
2026-01-13	0.73	0.73	0.63	0.65	2,229,430
2026-01-12	0.78	0.77	0.73	0.73	958,101
2026-01-09	0.78	0.78	0.78	0.78	817,261
2026-01-08	0.78	0.78	0.78	0.78	233,343
2026-01-07	0.78	0.78	0.78	0.78	361,390
2026-01-06	0.78	0.78	0.78	0.78	44,781
2026-01-05	0.78	0.78	0.78	0.78	24,938
2026-01-02	0.78	0.78	0.78	0.78	855,429
2026-01-01	0.78	0.78	0.78	0.78	0
2025-12-31	0.78	0.78	0.78	0.78	1,006,397
2025-12-30	0.78	0.78	0.78	0.78	181,796
2025-12-29	0.78	0.78	0.78	0.78	453,026
2025-12-26	0.78	0.78	0.78	0.78	0
2025-12-25	0.78	0.78	0.78	0.78	0
2025-12-24	0.78	0.78	0.78	0.78	95,557
2025-12-23	0.78	0.78	0.78	0.78	2,091,401
2025-12-22	0.78	0.78	0.78	0.78	305,943
2025-12-19	0.83	0.83	0.78	0.78	992,337
2025-12-18	0.83	0.83	0.83	0.83	262,166
2025-12-17	0.83	0.83	0.83	0.83	628,865
2025-12-16	0.83	0.83	0.83	0.83	596,952
2025-12-15	0.85	0.85	0.83	0.83	482,990
2025-12-12	0.85	0.85	0.85	0.85	557,208
2025-12-11	0.85	0.85	0.85	0.85	150,670
2025-12-10	0.90	0.85	0.85	0.85	1,819,034
2025-12-09	0.90	0.90	0.90	0.90	32,929
2025-12-08	0.90	0.90	0.90	0.90	38,831
2025-12-05	0.88	0.90	0.88	0.90	6,082,278
2025-12-04	0.90	0.90	0.88	0.88	557,382
2025-12-03	0.88	0.88	0.88	0.88	121,055
2025-12-02	0.93	0.93	0.88	0.88	666,757
2025-12-01	0.88	0.88	0.88	0.88	228,403
2025-11-28	0.88	0.88	0.88	0.88	123,674
2025-11-27	0.88	0.88	0.88	0.88	1,133,556
2025-11-26	0.88	0.94	0.94	0.94	4,210,041
2025-11-25	0.95	0.95	0.88	0.88	1,070,585
2025-11-24	0.98	0.98	0.93	0.98	135,518
2025-11-21	0.98	1.02	0.98	0.98	90,495
2025-11-20	0.98	0.98	0.98	0.98	260,579
2025-11-19	1.00	1.00	0.98	0.98	992,924
2025-11-18	1.03	1.03	0.98	1.00	1,420,857
2025-11-17	1.05	1.07	1.03	1.03	79,628
2025-11-14	1.08	1.08	1.05	1.05	248,924
2025-11-13	1.08	1.08	1.08	1.08	13,953
2025-11-12	1.08	1.08	1.05	1.08	409,708
2025-11-11	1.05	1.08	1.05	1.08	1,369,011
2025-11-10	1.05	1.05	1.05	1.05	8,620
2025-11-07	1.05	1.05	1.05	1.05	841,205
2025-11-06	1.03	1.05	1.05	1.05	2,541,169
2025-11-05	1.03	1.03	1.00	1.03	5,398,105
2025-11-04	1.05	1.08	1.00	1.03	1,160,465
2025-11-03	1.15	1.15	1.05	1.05	7,291,177
2025-10-31	1.15	1.20	1.20	1.20	468,967
2025-10-30	1.15	1.15	1.15	1.15	419,565
2025-10-29	1.15	1.20	1.15	1.15	1,102,610
2025-10-28	1.15	1.15	1.15	1.15	794,012
2025-10-27	1.15	1.15	1.15	1.15	1,938,525
2025-10-24	1.20	1.20	1.15	1.15	3,025,844
2025-10-23	1.20	1.20	1.20	1.20	4,333,534
2025-10-22	1.25	1.25	1.20	1.20	776,141
2025-10-21	1.45	1.45	1.25	1.25	1,796,339
2025-10-20	1.45	1.50	1.45	1.45	794,058
2025-10-17	1.40	1.50	1.50	1.50	1,278,974
2025-10-16	1.28	1.40	1.28	1.40	3,092,984
2025-10-15	1.47	1.47	1.32	1.33	2,351,586
2025-10-14	1.50	1.50	1.40	1.40	128,057
2025-10-13	1.40	1.40	1.40	1.40	29,378
2025-10-10	1.40	1.40	1.40	1.40	391,574
2025-10-09	1.40	1.40	1.40	1.40	228,264
2025-10-08	1.40	1.40	1.40	1.40	1,280,356
2025-10-07	1.50	1.50	1.40	1.40	2,090,773
2025-10-06	1.55	1.55	1.50	1.50	792,400
2025-10-03	1.55	1.55	1.55	1.55	168,033
2025-10-02	1.58	1.58	1.55	1.55	1,277,648
2025-10-01	1.60	1.60	1.58	1.58	103,740
2025-09-30	1.58	1.58	1.58	1.58	335,812
2025-09-29	1.58	1.58	1.55	1.58	1,813,364
2025-09-26	1.45	1.55	1.45	1.55	2,764,516
2025-09-25	1.70	1.70	1.45	1.45	6,151,422
2025-09-24	1.75	1.75	1.70	1.70	2,150,837
2025-09-23	1.60	1.76	1.60	1.76	451,717
2025-09-22	1.75	1.62	1.62	1.62	1,451,095
2025-09-19	1.85	1.85	1.65	1.75	1,747,540
2025-09-18	1.85	1.85	1.85	1.85	136,707
2025-09-17	1.90	1.90	1.85	1.85	351,576
2025-09-16	1.90	1.90	1.90	1.90	143,920
2025-09-15	1.95	1.95	1.90	1.90	1,047,446
2025-09-12	2.00	2.00	1.90	1.95	851,031
2025-09-11	2.00	2.00	2.00	2.00	259,951
2025-09-10	1.75	2.00	1.75	2.00	2,922,489
2025-09-09	1.80	1.80	1.75	1.75	1,404,113
2025-09-08	1.85	1.85	1.80	1.80	1,350,240
2025-09-05	1.75	1.80	1.70	1.75	2,075,115
2025-09-04	1.85	1.85	1.75	1.75	787,988
2025-09-03	1.85	1.85	1.85	1.85	558,803
2025-09-02	2.15	2.00	1.85	1.85	21,383,314
2025-09-01	2.25	2.40	2.14	2.14	20,168,096
2025-08-29	1.65	2.15	1.65	2.10	8,691,729
2025-08-28	1.60	1.65	1.60	1.65	623,044
2025-08-27	1.65	1.65	1.55	1.55	1,172,193
2025-08-26	1.65	1.65	1.65	1.65	256,494
2025-08-25	1.65	1.65	1.65	1.65	0
2025-08-22	1.60	1.65	1.60	1.65	3,231,957
2025-08-21	1.60	1.60	1.60	1.60	1,804,042
2025-08-20	1.40	1.65	1.40	1.60	6,701,460
2025-08-19	1.35	1.40	1.35	1.40	1,304,409
2025-08-18	1.45	1.55	1.35	1.35	5,408,027
2025-08-15	1.40	1.50	1.40	1.45	5,142,540
2025-08-14	1.10	1.40	1.05	1.40	6,716,720
2025-08-13	1.15	1.17	1.10	1.10	5,093,828
2025-08-12	1.20	1.20	1.15	1.15	2,461,477
2025-08-11	1.50	1.40	1.20	1.30	27,106,365
2025-08-08	2.15	2.15	2.15	2.15	0
2025-08-07	2.15	2.15	2.15	2.15	0
2025-08-06	2.15	2.15	2.15	2.15	0
2025-08-05	2.15	2.15	2.15	2.15	0
2025-08-04	2.15	2.15	2.15	2.15	0
2025-08-01	2.15	2.15	2.15	2.15	0
2025-07-31	2.15	2.15	2.15	2.15	0
2025-07-30	2.15	2.15	2.15	2.15	0
2025-07-29	2.15	2.15	2.15	2.15	0
2025-07-28	2.15	2.15	2.15	2.15	0
2025-07-25	2.15	2.15	2.15	2.15	0
2025-07-24	2.15	2.15	2.15	2.15	0
2025-07-23	2.15	2.15	2.15	2.15	0
2025-07-22	2.15	2.15	2.15	2.15	0
2025-07-21	2.15	2.15	2.15	2.15	0
2025-07-18	2.15	2.15	2.15	2.15	0
2025-07-17	2.15	2.15	2.15	2.15	0
2025-07-16	2.15	2.15	2.15	2.15	0
2025-07-15	2.15	2.15	2.15	2.15	0
2025-07-14	2.15	2.15	2.15	2.15	0
2025-07-11	2.15	2.15	2.15	2.15	0
2025-07-10	2.15	2.15	2.15	2.15	0
2025-07-09	2.15	2.15	2.15	2.15	0
2025-07-08	2.15	2.15	2.15	2.15	0
2025-07-07	2.15	2.15	2.15	2.15	0
2025-07-04	2.15	2.15	2.15	2.15	0
2025-07-03	2.15	2.15	2.15	2.15	0
2025-07-02	2.15	2.15	2.15	2.15	0
2025-07-01	2.15	2.15	2.15	2.15	0
2025-06-30	2.15	2.15	2.15	2.15	0
2025-06-27	2.15	2.15	2.15	2.15	0
2025-06-26	2.15	2.15	2.15	2.15	0
2025-06-25	2.15	2.15	2.15	2.15	0
2025-06-24	2.15	2.15	2.15	2.15	0
2025-06-23	2.15	2.15	2.15	2.15	0
2025-06-20	2.15	2.15	2.15	2.15	0
2025-06-19	2.15	2.15	2.15	2.15	0
2025-06-18	2.15	2.15	2.15	2.15	0
2025-06-17	2.15	2.15	2.15	2.15	0
2025-06-16	2.15	2.15	2.15	2.15	0
2025-06-13	2.15	2.15	2.15	2.15	0
2025-06-12	2.15	2.15	2.15	2.15	0
2025-06-11	2.15	2.15	2.15	2.15	0
2025-06-10	2.15	2.15	2.15	2.15	0
2025-06-09	2.15	2.15	2.15	2.15	0
2025-06-06	2.15	2.15	2.15	2.15	0
2025-06-05	2.15	2.15	2.15	2.15	0
2025-06-04	2.15	2.15	2.15	2.15	0
2025-06-03	2.15	2.15	2.15	2.15	0
2025-06-02	2.15	2.15	2.15	2.15	0
2025-05-30	2.15	2.15	2.15	2.15	0
2025-05-29	2.15	2.15	2.15	2.15	0
2025-05-28	2.15	2.15	2.15	2.15	0
2025-05-27	2.15	2.15	2.15	2.15	0
2025-05-26	2.15	2.15	2.15	2.15	0
2025-05-23	2.15	2.15	2.15	2.15	0
2025-05-22	2.15	2.15	2.15	2.15	0
2025-05-21	2.15	2.15	2.15	2.15	0
2025-05-20	2.15	2.15	2.15	2.15	0
2025-05-19	2.15	2.15	2.15	2.15	0
2025-05-16	2.15	2.15	2.15	2.15	0
2025-05-15	2.15	2.15	2.15	2.15	0
2025-05-14	2.15	2.15	2.15	2.15	0
2025-05-13	2.15	2.15	2.15	2.15	0
2025-05-12	2.15	2.15	2.15	2.15	0
2025-05-09	2.15	2.15	2.15	2.15	0
2025-05-08	2.15	2.15	2.15	2.15	0
2025-05-07	2.15	2.15	2.15	2.15	0
2025-05-06	2.15	2.15	2.15	2.15	0
2025-05-05	2.15	2.15	2.15	2.15	0
2025-05-02	2.15	2.15	2.15	2.15	0
2025-05-01	2.15	2.15	2.15	2.15	0
2025-04-30	2.15	2.15	2.15	2.15	0
2025-04-29	2.15	2.15	2.15	2.15	0
2025-04-28	2.15	2.15	2.15	2.15	0
2025-04-25	2.15	2.15	2.15	2.15	0
2025-04-24	2.15	2.15	2.15	2.15	0
2025-04-23	2.15	2.15	2.15	2.15	0
2025-04-22	2.15	2.15	2.15	2.15	0
2025-04-21	2.15	2.15	2.15	2.15	0
2025-04-18	2.15	2.15	2.15	2.15	0
2025-04-17	2.15	2.15	2.15	2.15	0
2025-04-16	2.15	2.15	2.15	2.15	0
2025-04-15	2.15	2.15	2.15	2.15	0
2025-04-14	2.15	2.15	2.15	2.15	0
2025-04-11	2.15	2.15	2.15	2.15	0
2025-04-10	2.15	2.15	2.15	2.15	0
2025-04-09	2.15	2.15	2.15	2.15	0
2025-04-08	2.15	2.15	2.15	2.15	0
2025-04-07	2.15	2.15	2.15	2.15	0
2025-04-04	2.15	2.15	2.15	2.15	0
2025-04-03	2.15	2.15	2.15	2.15	0
2025-04-02	2.15	2.15	2.15	2.15	0
2025-04-01	2.15	2.15	2.15	2.15	0
2025-03-31	2.15	2.15	2.15	2.15	0
2025-03-28	2.15	2.15	2.15	2.15	0
2025-03-27	2.15	2.15	2.15	2.15	0
2025-03-26	2.15	2.15	2.15	2.15	0
2025-03-25	2.15	2.15	2.15	2.15	0
2025-03-24	2.15	2.15	2.15	2.15	0
2025-03-21	2.15	2.15	2.15	2.15	0
2025-03-20	2.15	2.15	2.15	2.15	0
2025-03-19	2.15	2.15	2.15	2.15	0
2025-03-18	2.15	2.15	2.15	2.15	0
2025-03-17	2.15	2.15	2.15	2.15	0
2025-03-14	2.15	2.15	2.15	2.15	0
2025-03-13	2.15	2.15	2.15	2.15	0
2025-03-12	2.15	2.15	2.15	2.15	0
2025-03-11	2.15	2.15	2.15	2.15	0
2025-03-10	2.15	2.15	2.15	2.15	0
2025-03-07	2.15	2.15	2.15	2.15	0
2025-03-06	2.15	2.15	2.15	2.15	0
2025-03-05	2.15	2.15	2.15	2.15	0
2025-03-04	2.15	2.15	2.15	2.15	0
2025-03-03	2.15	2.15	2.15	2.15	0
2025-02-28	2.15	2.15	2.15	2.15	0
2025-02-27	2.15	2.15	2.15	2.15	0
2025-02-26	2.15	2.15	2.15	2.15	0
2025-02-25	2.15	2.15	2.15	2.15	0
2025-02-24	2.15	2.15	2.15	2.15	0
2025-02-21	2.15	2.15	2.15	2.15	0
2025-02-20	2.15	2.15	2.15	2.15	0
2025-02-19	2.15	2.15	2.15	2.15	0
2025-02-18	2.15	2.15	2.15	2.15	0
2025-02-17	2.15	2.15	2.15	2.15	0
2025-02-14	2.15	2.15	2.15	2.15	0
2025-02-13	2.15	2.15	2.15	2.15	0
2025-02-12	2.15	2.15	2.15	2.15	0
2025-02-11	2.15	2.15	2.15	2.15	0
2025-02-10	2.15	2.15	2.15	2.15	0
2025-02-07	2.15	2.15	2.15	2.15	0
2025-02-06	2.15	2.15	2.15	2.15	0
2025-02-05	2.15	2.15	2.15	2.15	0
2025-02-04	2.15	2.15	2.15	2.15	0
2025-02-03	2.15	2.15	2.15	2.15	0
2025-01-31	2.15	2.15	2.15	2.15	0
2025-01-30	2.15	2.15	2.15	2.15	0
2025-01-29	2.15	2.15	2.15	2.15	0
2025-01-28	2.15	2.15	2.15	2.15	0
2025-01-27	2.15	2.15	2.15	2.15	0
2025-01-24	2.15	2.15	2.15	2.15	0
2025-01-23	2.15	2.15	2.15	2.15	0
2025-01-22	2.15	2.15	2.15	2.15	0
2025-01-21	2.15	2.15	2.15	2.15	0
2025-01-20	2.15	2.15	2.15	2.15	0
2025-01-17	2.15	2.15	2.15	2.15	0
2025-01-16	2.15	2.15	2.15	2.15	0
2025-01-15	2.15	2.15	2.15	2.15	0
2025-01-14	2.15	2.15	2.15	2.15	0
2025-01-13	2.15	2.15	2.15	2.15	0
2025-01-10	2.15	2.15	2.15	2.15	0
2025-01-09	2.15	2.15	2.15	2.15	0
2025-01-08	2.15	2.15	2.15	2.15	0
2025-01-07	2.15	2.15	2.15	2.15	0
2025-01-06	2.15	2.15	2.15	2.15	0
2025-01-03	2.15	2.15	2.15	2.15	0
2025-01-02	2.15	2.15	2.15	2.15	0
2025-01-01	2.15	2.15	2.15	2.15	0
2024-12-31	2.15	2.15	2.15	2.15	0
2024-12-30	2.15	2.15	2.15	2.15	0
2024-12-27	2.15	2.15	2.15	2.15	0
2024-12-26	2.15	2.15	2.15	2.15	0
2024-12-25	2.15	2.15	2.15	2.15	0
2024-12-24	2.15	2.15	2.15	2.15	0
2024-12-23	2.15	2.15	2.15	2.15	0
2024-12-20	2.15	2.15	2.15	2.15	0
2024-12-19	2.15	2.15	2.15	2.15	0
2024-12-18	2.15	2.15	2.15	2.15	0
2024-12-17	2.15	2.15	2.15	2.15	0
2024-12-16	2.15	2.15	2.15	2.15	0
2024-12-13	2.15	2.15	2.15	2.15	0
2024-12-12	2.15	2.15	2.15	2.15	0
2024-12-11	2.15	2.15	2.15	2.15	0
2024-12-10	2.15	2.15	2.15	2.15	0
2024-12-09	2.15	2.15	2.15	2.15	0
2024-12-06	2.15	2.15	2.15	2.15	0
2024-12-05	2.15	2.15	2.15	2.15	0
2024-12-04	2.15	2.15	2.15	2.15	0
2024-12-03	2.15	2.15	2.15	2.15	0
2024-12-02	2.15	2.15	2.15	2.15	0
2024-11-29	2.15	2.15	2.15	2.15	0
2024-11-28	2.15	2.15	2.15	2.15	0
2024-11-27	2.15	2.15	2.15	2.15	0
2024-11-26	2.15	2.15	2.15	2.15	0
2024-11-25	2.15	2.15	2.15	2.15	0
2024-11-22	2.15	2.15	2.15	2.15	0
2024-11-21	2.15	2.15	2.15	2.15	0
2024-11-20	2.15	2.15	2.15	2.15	0
2024-11-19	2.15	2.15	2.15	2.15	0
2024-11-18	2.15	2.15	2.15	2.15	0
2024-11-15	2.15	2.15	2.15	2.15	0
2024-11-14	2.15	2.15	2.15	2.15	0
2024-11-13	2.15	2.15	2.15	2.15	0
2024-11-12	2.15	2.15	2.15	2.15	0
2024-11-11	2.15	2.15	2.15	2.15	0
2024-11-08	2.15	2.15	2.15	2.15	0
2024-11-07	2.15	2.15	2.15	2.15	0
2024-11-06	2.15	2.15	2.15	2.15	0
2024-11-05	2.15	2.15	2.15	2.15	0
2024-11-04	2.15	2.15	2.15	2.15	0
2024-11-01	2.15	2.15	2.15	2.15	0
2024-10-31	2.15	2.15	2.15	2.15	0
2024-10-30	2.15	2.15	2.15	2.15	0
2024-10-29	2.15	2.15	2.15	2.15	0
2024-10-28	2.15	2.15	2.15	2.15	0
2024-10-25	2.15	2.15	2.15	2.15	0
2024-10-24	2.15	2.15	2.15	2.15	0
2024-10-23	2.15	2.15	2.15	2.15	0
2024-10-22	2.15	2.15	2.15	2.15	0
2024-10-21	2.15	2.15	2.15	2.15	0
2024-10-18	2.15	2.15	2.15	2.15	0
2024-10-17	2.15	2.15	2.15	2.15	0
2024-10-16	2.15	2.15	2.15	2.15	0
2024-10-15	2.15	2.15	2.15	2.15	0
2024-10-14	2.15	2.15	2.15	2.15	0
2024-10-11	2.15	2.15	2.15	2.15	0
2024-10-10	2.15	2.15	2.15	2.15	0
2024-10-09	2.15	2.15	2.15	2.15	0
2024-10-08	2.15	2.15	2.15	2.15	0
2024-10-07	2.15	2.15	2.15	2.15	0
2024-10-04	2.15	2.15	2.15	2.15	0
2024-10-03	2.15	2.15	2.15	2.15	0
2024-10-02	2.15	2.15	2.15	2.15	0
2024-10-01	2.15	2.15	2.15	2.15	0
2024-09-30	2.15	2.15	2.15	2.15	0
2024-09-27	2.15	2.15	2.15	2.15	0
2024-09-26	2.15	2.15	2.15	2.15	0
2024-09-25	2.15	2.15	2.15	2.15	0
2024-09-24	2.15	2.15	2.15	2.15	0
2024-09-23	2.15	2.15	2.15	2.15	0
2024-09-20	2.15	2.15	2.15	2.15	0
2024-09-19	2.15	2.15	2.15	2.15	0
2024-09-18	2.15	2.15	2.15	2.15	0
2024-09-17	2.15	2.15	2.15	2.15	0
2024-09-16	2.15	2.15	2.15	2.15	0
2024-09-13	2.15	2.15	2.15	2.15	0
2024-09-12	2.15	2.15	2.15	2.15	0
2024-09-11	2.15	2.15	2.15	2.15	0
2024-09-10	2.15	2.15	2.15	2.15	0
2024-09-09	2.15	2.15	2.15	2.15	0
2024-09-06	2.15	2.15	2.15	2.15	0
2024-09-05	2.15	2.15	2.15	2.15	0
2024-09-04	2.15	2.15	2.15	2.15	0
2024-09-03	2.15	2.15	2.15	2.15	0
2024-09-02	2.15	2.15	2.15	2.15	0
2024-08-30	2.15	2.15	2.15	2.15	0
2024-08-29	2.15	2.15	2.15	2.15	0
2024-08-28	2.15	2.15	2.15	2.15	0
2024-08-27	2.15	2.15	2.15	2.15	0
2024-08-26	2.15	2.15	2.15	2.15	0
2024-08-23	2.15	2.15	2.15	2.15	0
2024-08-22	2.15	2.15	2.15	2.15	0
2024-08-21	2.15	2.15	2.15	2.15	0
2024-08-20	2.15	2.15	2.15	2.15	0
2024-08-19	2.15	2.15	2.15	2.15	0
2024-08-16	2.15	2.15	2.15	2.15	0
2024-08-15	2.15	2.15	2.15	2.15	0
2024-08-14	2.15	2.15	2.15	2.15	0
2024-08-13	2.15	2.15	2.15	2.15	0
2024-08-12	2.15	2.15	2.15	2.15	0
2024-08-09	2.15	2.15	2.15	2.15	0
2024-08-08	2.15	2.15	2.15	2.15	0
2024-08-07	2.15	2.15	2.15	2.15	0
2024-08-06	2.15	2.15	2.15	2.15	0
2024-08-05	2.15	2.15	2.15	2.15	0
2024-08-02	2.15	2.15	2.15	2.15	0
2024-08-01	2.15	2.15	2.15	2.15	0
2024-07-31	2.15	2.15	2.15	2.15	0
2024-07-30	2.15	2.15	2.15	2.15	0
2024-07-29	2.15	2.15	2.15	2.15	0
2024-07-26	2.15	2.15	2.15	2.15	0
2024-07-25	2.15	2.15	2.15	2.15	0
2024-07-24	2.15	2.15	2.15	2.15	0
2024-07-23	2.15	2.15	2.15	2.15	0
2024-07-22	2.15	2.15	2.15	2.15	0
2024-07-19	2.15	2.15	2.15	2.15	0
2024-07-18	2.15	2.15	2.15	2.15	0
2024-07-17	2.15	2.15	2.15	2.15	0
2024-07-16	2.15	2.15	2.15	2.15	0
2024-07-15	2.15	2.15	2.15	2.15	0
2024-07-12	2.15	2.15	2.15	2.15	0
2024-07-11	2.15	2.15	2.15	2.15	0
2024-07-10	2.15	2.15	2.15	2.15	0
2024-07-09	2.15	2.15	2.15	2.15	0
2024-07-08	2.15	2.15	2.15	2.15	0
2024-07-05	2.15	2.15	2.15	2.15	0
2024-07-04	2.15	2.15	2.15	2.15	0
2024-07-03	2.15	2.15	2.15	2.15	0
2024-07-02	2.15	2.15	2.15	2.15	0
2024-07-01	2.15	2.15	2.15	2.15	0
2024-06-28	2.15	2.15	2.15	2.15	0
2024-06-27	2.15	2.15	2.15	2.15	0
2024-06-26	2.15	2.15	2.15	2.15	0
2024-06-25	2.15	2.15	2.15	2.15	0
2024-06-24	2.15	2.15	2.15	2.15	0
2024-06-21	2.15	2.15	2.15	2.15	0
2024-06-20	2.15	2.15	2.15	2.15	0
2024-06-19	2.15	2.15	2.15	2.15	0
2024-06-18	2.15	2.15	2.15	2.15	0
2024-06-17	2.15	2.15	2.15	2.15	0
2024-06-14	2.15	2.15	2.15	2.15	0
2024-06-13	2.15	2.15	2.15	2.15	0
2024-06-12	2.15	2.15	2.15	2.15	0
2024-06-11	2.15	2.15	2.15	2.15	0
2024-06-10	2.15	2.15	2.15	2.15	0
2024-06-07	2.15	2.15	2.15	2.15	0
2024-06-06	2.15	2.15	2.15	2.15	0
2024-06-05	2.15	2.15	2.15	2.15	0
2024-06-04	2.15	2.15	2.15	2.15	0
2024-06-03	2.15	2.15	2.15	2.15	0
2024-05-31	2.15	2.25	2.10	2.15	3,740,042
2024-05-30	2.10	2.15	2.10	2.15	1,278,447
2024-05-29	2.10	2.10	2.10	2.10	49,394
2024-05-28	2.10	2.10	2.10	2.10	525,459
2024-05-27	2.10	2.10	2.10	2.10	0
2024-05-24	2.10	2.10	1.95	2.10	4,974,483
2024-05-23	2.15	2.10	2.10	2.10	1,196,035
2024-05-22	2.35	2.24	2.24	2.24	2,461,199
2024-05-21	2.40	2.40	2.35	2.35	2,008,463
2024-05-20	2.45	2.45	2.40	2.40	1,167,813
2024-05-17	2.45	2.45	2.45	2.45	433,363
2024-05-16	2.60	2.60	2.45	2.45	358,548
2024-05-15	2.55	2.55	2.55	2.55	330,947
2024-05-14	2.50	2.55	2.50	2.55	525,671
2024-05-13	2.45	2.50	2.30	2.50	1,049,177
2024-05-10	2.50	2.50	2.45	2.45	587,390
2024-05-09	2.50	2.50	2.30	2.30	150,828
2024-05-08	2.55	2.55	2.50	2.50	342,894
2024-05-07	2.30	2.70	2.25	2.55	1,872,836
2024-05-06	2.30	2.30	2.30	2.30	0
2024-05-03	2.20	2.30	2.20	2.30	729,613
2024-05-02	2.20	2.20	2.20	2.20	124,857
2024-05-01	2.20	2.20	2.20	2.20	175,503
2024-04-30	2.20	2.30	2.20	2.20	1,803,552
2024-04-29	2.00	2.20	1.90	2.20	5,896,068
2024-04-26	2.15	2.00	2.00	2.00	1,020,820
2024-04-25	2.25	2.30	2.15	2.15	816,633
2024-04-24	2.30	2.25	2.25	2.25	1,377,346
2024-04-23	2.60	2.45	2.28	2.28	3,381,084
2024-04-22	2.85	2.85	2.25	2.60	8,232,090
2024-04-19	3.20	3.20	3.15	3.15	1,001,838
2024-04-18	3.10	3.35	2.70	3.15	9,951,544
2024-04-17	3.45	3.20	3.20	3.20	8,239,390
2024-04-16	3.00	3.65	3.00	3.50	4,416,080
2024-04-15	2.65	3.00	2.65	2.90	2,079,465
2024-04-12	2.65	2.65	2.60	2.65	1,143,546
2024-04-11	2.65	2.80	2.65	2.65	804,283
2024-04-10	2.40	2.75	2.75	2.75	3,354,177
2024-04-09	2.15	2.40	2.15	2.40	682,970
2024-04-08	2.15	2.15	2.15	2.15	1,882,288
2024-04-05	2.15	2.15	2.15	2.15	1,114,703
2024-04-04	2.30	2.30	2.15	2.15	524,288
2024-04-03	2.30	2.30	2.30	2.30	4,921,563
2024-04-02	2.40	2.40	2.30	2.30	952,469
2024-04-01	2.40	2.40	2.40	2.40	0
2024-03-29	2.40	2.40	2.40	2.40	0
2024-03-28	2.05	2.50	2.25	2.40	3,734,350
2024-03-27	2.05	2.05	2.00	2.05	1,672,816
2024-03-26	1.95	2.05	1.95	2.05	1,955,779
2024-03-25	1.90	1.95	1.80	1.95	335,657
2024-03-22	1.90	1.90	1.90	1.90	1,263,222
2024-03-21	1.90	1.90	1.90	1.90	323,776
2024-03-20	1.95	1.95	1.90	1.90	1,017,176
2024-03-19	2.00	2.00	1.95	1.95	544,042
2024-03-18	2.05	2.05	1.95	2.00	1,059,365
2024-03-15	2.05	2.05	2.05	2.05	253,339
2024-03-14	2.05	2.10	2.00	2.05	472,342
2024-03-13	2.10	2.10	1.95	2.05	1,347,694
2024-03-12	2.15	2.15	2.10	2.10	822,953
2024-03-11	2.20	2.20	2.04	2.20	3,220,445
2024-03-08	2.15	2.20	2.15	2.20	1,357,083
2024-03-07	1.95	2.15	2.10	2.15	3,191,622
2024-03-06	1.80	2.10	1.80	1.95	6,451,275
2024-03-05	1.95	1.95	1.80	1.80	1,690,742
2024-03-04	1.95	1.95	1.95	1.95	1,718,169
2024-03-01	1.95	1.95	1.95	1.95	1,190,745
2024-02-29	1.95	1.95	1.95	1.95	1,172,295
2024-02-28	2.10	2.10	1.95	1.95	7,387,192
2024-02-27	2.25	2.25	2.10	2.10	7,662,800
2024-02-26	2.35	2.35	2.25	2.25	271,210
2024-02-23	2.35	2.30	2.30	2.30	1,273,224
2024-02-22	2.55	2.55	2.35	2.35	1,129,235
2024-02-21	2.60	2.60	2.55	2.55	137,868
2024-02-20	2.60	2.60	2.60	2.60	638,380
2024-02-19	2.30	2.60	2.30	2.60	1,038,399
2024-02-16	2.30	2.30	2.30	2.30	9,020,534
2024-02-15	2.35	2.35	2.25	2.30	4,123,896
2024-02-14	2.60	2.60	2.35	2.35	2,042,395
2024-02-13	2.70	2.70	2.60	2.60	840,724
2024-02-12	2.75	2.75	2.70	2.70	833,652
2024-02-09	2.85	2.85	2.75	2.75	703,540
2024-02-08	2.65	2.85	2.65	2.85	1,347,294
2024-02-07	2.90	2.90	2.65	2.65	782,303
2024-02-06	2.90	2.90	2.90	2.90	1,352,480
2024-02-05	2.95	2.90	2.85	2.90	1,796,614
2024-02-02	2.95	2.95	2.95	2.95	686,738
2024-02-01	3.00	3.00	2.95	2.95	2,109,931
2024-01-31	2.75	3.10	2.75	3.00	4,611,230
2024-01-30	2.85	2.85	2.75	2.75	3,432,177
2024-01-29	3.13	3.08	2.65	2.85	25,374,623
2024-01-26	3.85	3.90	3.85	3.90	11,303,173
2024-01-25	4.25	4.20	4.20	4.20	393,163
2024-01-24	4.25	4.35	4.25	4.25	442,612
2024-01-23	4.15	4.35	4.15	4.25	1,568,979
2024-01-22	3.85	4.10	3.85	4.10	741,179
2024-01-19	4.10	3.90	3.85	3.85	1,702,530
2024-01-18	4.20	4.20	4.10	4.10	416,983
2024-01-17	4.25	4.65	3.90	4.20	6,267,681
2024-01-16	4.10	4.55	4.10	4.25	4,498,518
2024-01-15	4.15	4.20	4.10	4.10	473,674
2024-01-12	4.35	4.35	4.10	4.15	3,426,837
2024-01-11	4.60	4.60	4.35	4.35	2,379,384
2024-01-10	4.50	4.60	4.50	4.60	2,315,529
2024-01-09	4.35	4.50	4.35	4.50	771,601
2024-01-08	4.50	4.50	4.35	4.35	505,029
2024-01-05	4.50	4.50	4.50	4.50	290,897
2024-01-04	4.80	4.80	4.45	4.50	1,402,476
2024-01-03	5.05	4.65	4.65	4.65	1,420,594
2024-01-02	5.25	5.25	4.90	4.90	440,023
2024-01-01	5.15	5.15	5.15	5.15	0
2023-12-29	5.40	5.50	5.15	5.15	1,607,009
2023-12-28	4.85	5.45	4.65	5.40	3,311,917
2023-12-27	4.70	4.80	4.70	4.80	626,246
2023-12-26	4.70	4.70	4.70	4.70	0
2023-12-25	4.70	4.70	4.70	4.70	0
2023-12-22	4.95	5.15	4.20	4.70	4,615,178
2023-12-21	5.25	5.25	4.70	4.70	3,726,271
2023-12-20	6.14	6.20	5.05	5.25	16,228,371
2023-12-19	5.30	5.85	5.10	5.25	4,870,520
2023-12-18	4.55	5.30	4.55	5.30	3,959,108
2023-12-15	4.35	4.60	4.35	4.55	5,846,969
2023-12-14	4.25	4.40	4.15	4.30	2,645,899
2023-12-13	3.35	4.30	4.10	4.25	9,105,825
2023-12-12	3.60	3.85	3.35	3.35	3,380,774
2023-12-11	3.30	4.15	3.30	3.60	4,820,642
2023-12-08	3.10	3.30	3.10	3.30	3,015,719
2023-12-07	3.15	3.30	3.05	3.10	7,543,324
2023-12-06	3.25	3.25	2.95	3.10	1,225,623
2023-12-05	2.95	3.25	2.95	3.10	2,016,767
2023-12-04	3.45	2.99	2.99	2.99	1,191,610
2023-12-01	3.20	3.74	3.45	3.45	2,450,638
2023-11-30	4.05	4.05	2.78	3.20	5,471,328
2023-11-29	4.10	4.10	4.05	4.05	104,418
2023-11-28	4.15	4.10	3.92	4.10	121,701
2023-11-27	4.30	4.30	4.10	4.10	221,565
2023-11-24	4.40	4.40	4.30	4.30	214,839
2023-11-23	4.90	4.90	4.20	4.30	1,883,276
2023-11-22	4.90	5.10	4.90	4.90	89,931
2023-11-21	4.85	4.95	4.70	4.90	234,127
2023-11-20	4.85	4.95	4.85	4.85	239,938
2023-11-17	4.75	4.85	4.75	4.85	818,612
2023-11-16	4.55	4.70	4.55	4.70	174,977
2023-11-15	4.45	4.55	4.25	4.55	1,583,070
2023-11-14	4.65	4.65	4.45	4.45	360,200
2023-11-13	4.65	4.65	4.65	4.65	151,175
2023-11-10	4.75	4.80	4.80	4.80	886,916
2023-11-09	5.15	4.60	4.60	4.60	2,141,665
2023-11-08	5.15	5.15	5.15	5.15	118,886
2023-11-07	5.15	5.15	5.15	5.15	332,161
2023-11-06	5.15	5.15	5.15	5.15	104,541
2023-11-03	5.05	5.30	5.30	5.30	289,101
2023-11-02	4.75	5.05	4.70	5.05	668,249
2023-11-01	5.05	5.05	4.75	4.75	516,815
2023-10-31	5.10	5.10	5.05	5.05	154,944
2023-10-30	5.20	5.20	5.10	5.20	658,426
2023-10-27	5.35	5.25	5.20	5.20	613,091
2023-10-26	5.65	5.65	5.35	5.35	502,528
2023-10-25	5.80	5.80	5.65	5.65	294,440
2023-10-24	5.80	5.80	5.80	5.80	273,961
2023-10-23	5.80	5.80	5.80	5.80	323,464
2023-10-20	5.80	5.80	5.80	5.80	272,092
2023-10-19	5.80	6.00	5.80	5.80	245,521
2023-10-18	5.90	5.90	5.80	5.80	179,860
2023-10-17	5.90	5.90	5.90	5.90	212,282
2023-10-16	6.25	6.25	5.90	5.90	458,114
2023-10-13	6.25	6.25	6.24	6.25	598,897
2023-10-12	5.75	6.30	6.25	6.25	6,037,622
2023-10-11	5.50	5.55	5.50	5.50	303,729
2023-10-10	5.50	5.50	5.50	5.50	357,935
2023-10-09	5.45	5.88	5.40	5.50	1,734,718
2023-10-06	5.05	5.05	5.05	5.05	464,583
2023-10-05	5.25	5.05	5.00	5.05	650,695
2023-10-04	5.65	5.65	5.25	5.25	605,400
2023-10-03	6.25	6.25	5.55	5.70	1,343,630
2023-10-02	6.25	6.25	6.25	6.25	294,439
2023-09-29	6.35	6.40	6.40	6.25	1,150,899
2023-09-28	6.20	6.70	6.35	6.35	3,331,939
2023-09-27	5.45	6.85	5.45	6.20	2,585,497
2023-09-26	5.00	5.45	5.10	5.45	824,469
2023-09-25	4.70	5.00	4.70	5.00	1,302,962
2023-09-22	4.15	4.80	4.15	4.65	3,242,444
2023-09-21	3.90	4.15	3.90	4.15	1,147,107
2023-09-20	3.75	3.90	3.75	3.90	460,298
2023-09-19	3.90	3.90	3.75	3.75	105,508
2023-09-18	3.85	3.85	3.80	3.80	165,676
2023-09-15	3.90	3.90	3.85	3.85	126,364
2023-09-14	3.90	3.90	3.90	3.90	43,905
2023-09-13	3.80	3.90	3.80	3.90	485,087
2023-09-12	4.15	3.98	3.65	3.80	3,814,667
2023-09-11	4.20	4.20	4.20	4.20	623,043
2023-09-08	4.20	4.20	4.20	4.20	121,155
2023-09-07	4.40	4.55	4.15	4.20	2,608,040
2023-09-06	4.35	4.35	4.30	4.30	269,796
2023-09-05	4.60	4.60	4.20	4.40	651,818
2023-09-04	4.70	4.70	4.49	4.60	416,284
2023-09-01	4.85	4.85	4.70	4.70	447,891
2023-08-31	4.95	4.95	4.85	4.85	369,996
2023-08-30	4.73	5.00	4.65	4.95	1,585,424
2023-08-29	4.68	4.73	4.68	4.73	608,036
2023-08-28	4.68	4.68	4.68	4.68	0
2023-08-25	4.95	4.95	4.68	4.68	1,114,049
2023-08-24	4.95	4.95	4.95	4.95	195,820
2023-08-23	5.00	5.00	4.95	4.95	160,162
2023-08-22	4.90	5.25	5.00	5.00	730,070
2023-08-21	4.68	4.85	4.65	4.85	585,539
2023-08-18	4.68	4.68	4.68	4.68	69,007
2023-08-17	4.75	4.75	4.68	4.68	251,224
2023-08-16	5.25	4.75	4.75	4.75	1,053,490
2023-08-15	5.40	5.40	5.25	5.25	371,705
2023-08-14	5.30	5.90	5.30	5.40	2,097,402
2023-08-11	4.83	5.30	4.83	5.25	888,954
2023-08-10	5.00	5.00	4.95	4.95	307,012
2023-08-09	4.68	5.15	4.68	5.00	951,240
2023-08-08	4.70	4.70	4.65	4.68	544,899
2023-08-07	4.90	4.90	4.68	4.70	696,719
2023-08-04	5.00	5.10	4.85	4.85	1,036,209
2023-08-03	4.80	5.40	4.80	4.90	3,269,405
2023-08-02	4.50	4.85	4.45	4.80	2,816,652
2023-08-01	4.95	4.50	4.50	4.50	1,400,109
2023-07-31	5.75	5.10	5.10	5.10	12,069,462
2023-07-28	6.35	6.35	5.65	5.75	9,712,932
2023-07-27	6.60	6.65	6.35	6.35	432,631
2023-07-26	6.30	6.60	6.20	6.60	2,217,477
2023-07-25	5.65	6.64	6.64	6.64	3,009,147
2023-07-24	6.65	5.70	5.70	5.70	3,257,136
2023-07-21	6.65	6.70	6.55	6.65	677,516
2023-07-20	6.75	6.80	6.60	6.65	515,828
2023-07-19	6.65	6.75	6.65	6.75	332,943
2023-07-18	6.85	6.85	6.65	6.65	289,108
2023-07-17	6.90	6.90	6.90	6.90	568,036
2023-07-14	7.05	7.05	6.85	6.90	953,520
2023-07-13	7.60	7.60	6.90	7.05	1,335,436
2023-07-12	7.00	7.95	7.00	7.65	2,155,734
2023-07-11	6.00	7.15	6.00	7.00	1,363,007
2023-07-10	6.55	6.30	6.30	6.30	260,414
2023-07-07	6.45	6.50	6.50	6.50	725,254
2023-07-06	7.00	7.00	6.45	6.45	1,210,096
2023-07-05	7.00	7.15	6.80	7.00	977,974
2023-07-04	7.30	7.30	7.20	7.25	258,077
2023-07-03	7.65	7.65	7.30	7.30	654,851
2023-06-30	7.90	7.90	7.60	7.65	682,727
2023-06-29	7.95	7.95	7.90	7.90	152,588
2023-06-28	8.20	8.20	7.90	7.95	875,293
2023-06-27	7.85	8.35	7.85	8.20	602,521
2023-06-26	7.70	7.85	7.15	7.85	4,566,309
2023-06-23	8.15	8.25	7.65	7.70	1,714,188
2023-06-22	8.65	8.90	8.15	8.15	870,803
2023-06-21	8.75	9.65	8.65	8.65	2,460,127
2023-06-20	7.40	8.95	7.40	8.30	2,653,929
2023-06-19	7.10	7.50	7.10	7.50	2,267,972
2023-06-16	8.10	7.40	7.40	7.40	4,882,455
2023-06-15	9.85	9.85	8.09	8.10	5,712,800
2023-06-14	10.00	9.70	9.70	9.70	826,242
2023-06-13	10.13	10.38	9.88	10.00	690,416
2023-06-12	10.25	10.38	9.88	10.13	917,350
2023-06-09	11.00	10.25	9.88	10.25	3,281,120
2023-06-08	11.25	11.75	10.88	10.88	2,911,008
2023-06-07	11.25	11.25	10.70	11.25	1,993,497
2023-06-06	11.88	12.00	11.25	11.25	2,234,461
2023-06-05	11.63	12.00	12.00	12.00	3,937,401
2023-06-02	10.25	11.38	10.25	11.25	1,960,166
2023-06-01	11.25	10.30	10.30	10.30	3,400,648
2023-05-31	11.25	12.13	11.15	11.25	2,231,468
2023-05-30	12.93	13.65	11.25	11.25	7,154,530
2023-05-29	13.05	13.05	13.05	13.05	0
2023-05-26	11.65	13.90	12.20	13.05	6,414,598
2023-05-25	11.38	11.60	11.60	11.60	3,304,392
2023-05-24	11.33	11.38	11.10	11.38	1,439,677
2023-05-23	11.05	11.60	10.73	11.30	4,264,014
2023-05-22	8.95	11.83	9.50	10.80	12,461,202
2023-05-19	8.50	8.95	8.50	8.95	2,799,255
2023-05-18	8.25	9.25	8.65	8.65	8,745,607
2023-05-17	6.05	7.25	6.05	7.25	3,628,821
2023-05-16	6.25	6.30	6.05	6.05	1,516,816
2023-05-15	6.00	6.25	6.00	6.25	1,341,179
2023-05-12	6.25	6.25	6.00	6.00	1,208,612
2023-05-11	6.25	6.25	6.25	6.25	679,517
2023-05-10	6.30	6.30	6.25	6.25	1,140,134
2023-05-09	6.15	6.30	6.15	6.30	821,298
2023-05-08	6.10	6.10	6.10	6.10	0
2023-05-05	6.25	6.25	5.95	6.10	1,370,445
2023-05-04	6.65	6.65	6.25	6.25	1,510,872
2023-05-03	6.65	6.85	6.65	6.65	2,085,592
2023-05-02	6.15	6.65	6.15	6.65	2,112,419
2023-05-01	6.15	6.15	6.15	6.15	0
2023-04-28	5.60	6.35	5.60	6.15	4,228,990
2023-04-27	5.80	5.80	5.55	5.60	1,998,000
2023-04-26	6.20	6.50	5.80	5.80	5,828,507
2023-04-25	5.90	6.40	6.20	6.20	3,502,729
2023-04-24	5.10	6.10	5.10	5.90	6,055,427
2023-04-21	4.58	5.10	4.58	5.10	2,489,635
2023-04-20	4.15	4.58	4.15	4.58	1,214,503
2023-04-19	4.00	4.25	4.00	4.15	1,735,238
2023-04-18	3.57	4.00	3.57	4.00	741,157
2023-04-17	4.25	4.05	3.95	3.95	1,350,057
2023-04-14	4.25	4.25	4.25	4.25	161,182
2023-04-13	4.28	4.39	4.25	4.25	2,563,715
2023-04-12	4.50	4.50	4.28	4.28	617,571
2023-04-11	4.45	4.50	4.45	4.50	938,958
2023-04-10	4.45	4.45	4.45	4.45	0
2023-04-07	4.45	4.45	4.45	4.45	0
2023-04-06	4.40	4.45	4.38	4.45	947,614
2023-04-05	4.50	4.50	4.40	4.40	1,272,445
2023-04-04	4.60	4.60	4.45	4.45	2,296,526
2023-04-03	4.40	4.90	4.55	4.55	5,301,824
2023-03-31	4.40	4.50	4.30	4.50	1,470,921
2023-03-30	4.05	4.20	4.05	4.20	2,540,077
2023-03-29	3.95	4.05	3.90	4.05	2,408,445
2023-03-28	3.85	3.80	3.80	3.80	1,378,121
2023-03-27	3.90	3.95	3.85	3.85	2,033,330
2023-03-24	3.95	3.95	3.90	3.90	967,058
2023-03-23	3.98	3.98	3.95	3.95	362,428
2023-03-22	3.98	3.98	3.98	3.98	207,998
2023-03-21	3.95	3.98	3.95	3.98	1,824,304
2023-03-20	3.90	3.95	3.83	3.95	432,680
2023-03-17	4.00	4.00	3.95	3.95	1,635,031
2023-03-16	4.00	4.15	3.55	4.00	5,170,967
2023-03-15	4.05	4.05	4.00	4.00	834,212
2023-03-14	4.00	4.05	4.00	4.05	2,264,072
2023-03-13	3.95	4.00	3.90	3.90	881,658
2023-03-10	4.00	4.00	3.95	3.95	340,044
2023-03-09	4.10	4.10	4.05	4.05	257,306
2023-03-08	4.05	4.18	4.05	4.10	804,957
2023-03-07	4.10	4.05	4.00	4.05	1,560,237
2023-03-06	4.30	4.39	4.10	4.10	2,684,077
2023-03-03	4.00	4.30	4.00	4.30	3,833,803
2023-03-02	3.95	4.10	4.00	4.00	1,134,004
2023-03-01	4.05	4.05	4.00	4.05	936,752
2023-02-28	3.90	4.05	3.88	4.05	405,940
2023-02-27	3.90	3.95	3.90	3.90	1,457,454
2023-02-24	3.55	3.90	3.55	3.90	1,153,164
2023-02-23	3.65	3.65	3.15	3.55	4,117,460
2023-02-22	3.68	3.68	3.65	3.65	151,763
2023-02-21	3.75	3.70	3.68	3.68	492,217
2023-02-20	3.78	3.78	3.75	3.75	605,129
2023-02-17	3.85	3.80	3.78	3.78	831,494
2023-02-16	4.05	4.00	3.80	3.85	1,875,580
2023-02-15	3.80	3.85	3.75	3.85	282,010
2023-02-14	3.70	3.85	3.65	3.80	1,652,653
2023-02-13	4.00	3.90	3.90	3.90	3,992,873
2023-02-10	3.33	4.40	3.10	4.00	16,553,566
2023-02-09	3.15	3.35	3.35	3.35	12,296,079
2023-02-08	2.48	3.25	2.48	3.13	11,650,698
2023-02-07	2.15	2.60	2.15	2.48	1,635,436
2023-02-06	2.10	2.10	2.10	2.10	225,519
2023-02-03	2.10	2.10	2.10	2.10	207,731
2023-02-02	2.10	2.10	2.10	2.10	149,042
2023-02-01	2.10	2.10	2.10	2.10	280,391
2023-01-31	2.10	2.10	2.10	2.10	54,194
2023-01-30	2.10	2.10	2.10	2.10	16,123
2023-01-27	2.10	2.10	2.10	2.10	169,958
2023-01-26	2.10	2.10	2.10	2.10	24,264
2023-01-25	2.05	2.10	2.05	2.10	117,214
2023-01-24	2.05	2.05	2.05	2.05	2,053,447
2023-01-23	2.05	2.05	2.05	2.05	3,272
2023-01-20	2.05	2.05	2.05	2.05	59,250
2023-01-19	2.05	2.05	2.05	2.05	232,183
2023-01-18	2.05	2.05	2.05	2.05	237,431
2023-01-17	2.05	2.05	2.05	2.05	306,779
2023-01-16	2.05	2.05	2.05	2.05	64,286
2023-01-13	2.10	2.10	2.05	2.05	1,180,218
2023-01-12	2.10	2.10	2.05	2.10	621,562
2023-01-11	2.05	2.10	2.10	2.10	438,121
2023-01-10	1.95	2.05	1.95	2.05	373,446
2023-01-09	1.95	1.95	1.95	1.95	130,221
2023-01-06	1.95	1.95	1.90	1.95	519,039
2023-01-05	1.95	1.95	1.95	1.95	39,998
2023-01-04	1.95	1.95	1.95	1.95	155,024
2023-01-03	1.95	1.95	1.90	1.95	331,142
2023-01-02	1.95	1.95	1.95	1.95	0
2022-12-30	1.90	1.95	1.90	1.95	352,806
2022-12-29	2.00	2.00	1.90	1.90	495,063
2022-12-28	2.00	2.00	2.00	2.00	138,725
2022-12-27	2.00	2.00	2.00	2.00	0
2022-12-26	2.00	2.00	2.00	2.00	0
2022-12-23	2.00	2.00	2.00	2.00	10,000
2022-12-22	2.00	2.05	2.00	2.00	21,496
2022-12-21	2.00	2.00	2.00	2.00	234,018
2022-12-20	2.05	2.10	2.00	2.00	131,073
2022-12-19	2.05	2.05	2.05	2.05	51,518
2022-12-16	2.05	2.05	2.05	2.05	260,368
2022-12-15	2.05	2.05	2.05	2.05	0
2022-12-14	2.05	2.05	2.05	2.05	126,579
2022-12-13	2.10	2.10	2.05	2.05	927,783
2022-12-12	2.30	2.30	2.10	2.10	818,874
2022-12-09	2.30	2.30	2.30	2.30	356,674
2022-12-08	2.30	2.30	2.30	2.30	339,019
2022-12-07	1.95	2.30	1.95	2.30	5,544,367
2022-12-06	2.10	2.10	1.95	1.95	344,018
2022-12-05	2.10	2.10	2.10	2.10	147,234
2022-12-02	2.16	2.16	2.10	2.10	339,401
2022-12-01	2.15	2.15	2.10	2.10	168,515
2022-11-30	2.20	2.20	2.15	2.15	35,953
2022-11-29	2.20	2.20	2.20	2.20	18,234
2022-11-28	2.15	2.20	2.15	2.20	361,050
2022-11-25	2.15	2.15	2.15	2.15	329,452
2022-11-24	2.15	2.15	2.15	2.15	23,210
2022-11-23	2.25	2.25	2.15	2.15	392,089
2022-11-22	2.30	2.30	2.25	2.25	193,915
2022-11-21	2.30	2.30	2.30	2.30	150,967
2022-11-18	2.30	2.30	2.30	2.30	229,062
2022-11-17	2.25	2.30	2.25	2.30	412,488
2022-11-16	2.35	2.35	2.25	2.25	1,040,195
2022-11-15	2.45	2.45	2.35	2.35	207,953
2022-11-14	2.45	2.45	2.45	2.45	274,815
2022-11-11	2.40	2.45	2.40	2.45	389,040
2022-11-10	2.40	2.40	2.40	2.40	34,332
2022-11-09	2.35	2.40	2.40	2.40	330,255
2022-11-08	2.50	2.50	2.35	2.35	377,822
2022-11-07	2.55	2.55	2.50	2.50	180,914
2022-11-04	2.50	2.55	2.50	2.55	217,823
2022-11-03	2.40	2.50	2.40	2.50	96,179
2022-11-02	2.45	2.52	2.40	2.40	103,505
2022-11-01	2.67	2.67	2.40	2.45	1,171,075
2022-10-31	2.45	2.60	2.45	2.60	406,306
2022-10-28	2.63	2.63	2.45	2.45	239,735
2022-10-27	2.63	2.63	2.63	2.63	20,508
2022-10-26	2.58	2.63	2.58	2.63	233,366
2022-10-25	2.58	2.58	2.58	2.58	25,584
2022-10-24	2.35	2.58	2.35	2.58	1,819,574
2022-10-21	2.40	2.40	2.35	2.35	810,296
2022-10-20	2.60	2.60	2.40	2.40	499,075
2022-10-19	2.60	2.67	2.55	2.55	1,075,346
2022-10-18	2.80	2.80	2.60	2.60	697,778
2022-10-17	2.65	2.80	2.65	2.80	210,211
2022-10-14	2.90	2.90	2.60	2.75	1,150,510
2022-10-13	2.90	3.00	2.90	2.90	1,191,977
2022-10-12	2.60	3.05	2.60	2.90	3,251,934
2022-10-11	2.60	2.60	2.60	2.60	246,992
2022-10-10	2.80	2.80	2.60	2.60	336,185
2022-10-07	2.50	2.90	2.50	2.80	3,375,709
2022-10-06	2.35	2.50	2.35	2.50	2,319,390
2022-10-05	2.35	2.40	2.35	2.35	506,814
2022-10-04	2.40	2.40	2.30	2.35	1,001,071
2022-10-03	2.45	2.45	2.40	2.40	685,977
2022-09-30	2.60	2.60	2.30	2.45	6,674,209
2022-09-29	2.10	2.60	2.10	2.60	3,184,916
2022-09-28	2.10	2.10	2.10	2.10	209,919
2022-09-27	2.10	2.10	2.05	2.10	2,774,687
2022-09-26	2.19	2.25	2.10	2.10	689,467
2022-09-23	2.25	2.25	2.20	2.25	601,080
2022-09-22	2.40	2.40	2.25	2.25	350,768
2022-09-21	2.40	2.40	2.40	2.40	917,043
2022-09-20	2.40	2.40	2.30	2.40	49,007
2022-09-19	2.40	2.40	2.40	2.40	0
2022-09-16	2.45	2.45	2.40	2.40	91,618
2022-09-15	2.55	2.60	2.45	2.45	373,742
2022-09-14	2.35	2.55	2.35	2.55	1,852,785
2022-09-13	2.75	2.30	2.30	2.30	1,481,815
2022-09-12	2.75	2.75	2.75	2.75	80,889
2022-09-09	2.75	2.75	2.70	2.75	57,773
2022-09-08	2.85	2.85	2.70	2.75	321,473
2022-09-07	3.00	3.00	2.85	2.85	262,980
2022-09-06	3.00	3.00	3.00	3.00	62,416
2022-09-05	3.05	3.05	2.95	3.00	391,476
2022-09-02	3.10	3.15	2.99	3.05	1,257,542
2022-09-01	3.15	3.15	3.00	3.10	723,995
2022-08-31	3.15	3.15	3.15	3.15	114,345
2022-08-30	3.40	3.40	3.15	3.15	808,695
2022-08-29	3.40	3.40	3.40	3.40	0
2022-08-26	3.05	3.50	3.05	3.40	2,773,195
2022-08-25	3.05	3.05	3.05	3.05	226,946
2022-08-24	3.10	3.10	3.05	3.05	970,226
2022-08-23	3.10	3.15	3.05	3.10	777,853
2022-08-22	3.15	3.15	3.10	3.10	141,896
2022-08-19	3.30	3.25	3.05	3.15	1,758,533
2022-08-18	3.03	3.30	3.30	3.30	8,190,248
2022-08-17	2.45	3.01	3.01	3.01	6,492,302
2022-08-16	2.30	2.45	2.30	2.45	2,946,690
2022-08-15	2.30	2.30	2.30	2.30	107,674
2022-08-12	2.25	2.30	2.25	2.30	269,232
2022-08-11	2.25	2.30	2.30	2.30	1,451,764
2022-08-10	2.25	2.10	2.10	2.10	225,464
2022-08-09	2.25	2.19	2.19	2.19	777,401
2022-08-08	2.31	2.31	2.31	2.25	470,833
2022-08-05	1.95	2.30	1.95	2.25	4,100,402
2022-08-04	1.85	1.95	1.80	1.95	1,143,801
2022-08-03	1.70	1.74	1.70	1.80	1,319,206
2022-08-02	1.90	1.85	1.85	1.90	58,652
2022-08-01	1.90	1.95	1.80	1.90	786,264
2022-07-29	1.95	1.95	1.95	1.95	100,993
2022-07-28	1.95	1.95	1.75	1.95	1,869,676
2022-07-27	2.00	2.00	1.95	1.95	252,255
2022-07-26	2.00	2.00	2.00	2.00	14,398
2022-07-25	2.00	2.05	2.00	2.00	62,908
2022-07-22	2.00	2.00	1.90	2.00	3,867,581
2022-07-21	2.00	1.95	1.95	2.00	281,207
2022-07-20	2.00	1.95	1.95	2.00	56,571
2022-07-19	2.00	2.00	2.00	2.00	7,503
2022-07-18	2.00	2.00	2.00	2.00	116,598
2022-07-15	2.00	2.00	1.90	2.00	614,107
2022-07-14	2.10	2.11	2.00	2.00	633,317
2022-07-13	1.85	2.05	1.85	2.05	987,618
2022-07-12	2.13	2.05	1.90	1.90	1,444,434
2022-07-11	2.13	2.13	2.13	2.13	265,146
2022-07-08	2.13	2.07	2.07	2.07	524,362
2022-07-07	2.13	2.13	2.13	2.13	123,061
2022-07-06	2.10	2.13	2.10	2.13	1,377,058
2022-07-05	2.10	2.10	2.10	2.10	669,984
2022-07-04	2.13	2.13	2.10	2.10	336,295
2022-07-01	2.30	2.30	2.13	2.13	1,354,818
2022-06-30	2.39	2.39	2.25	2.30	135,126
2022-06-29	2.40	2.40	2.40	2.33	612,577
2022-06-28	2.40	2.40	2.40	2.40	714,150
2022-06-27	2.40	2.40	2.40	2.40	2,496,190
2022-06-24	2.40	2.40	2.40	2.40	3,678,226
2022-06-23	2.30	2.40	2.30	2.40	502,863
2022-06-22	2.30	2.30	2.30	2.30	122,638
2022-06-21	2.25	2.30	2.25	2.30	1,072,633
2022-06-20	2.25	2.40	2.40	2.25	372,733
2022-06-17	2.25	2.25	2.25	2.25	75,000
2022-06-16	2.35	2.35	2.25	2.25	112,006
2022-06-15	2.35	2.35	2.35	2.35	51,686
2022-06-14	2.35	2.35	2.35	2.35	525,482
2022-06-13	2.55	2.55	2.35	2.35	243,259
2022-06-10	2.55	2.55	2.55	2.55	69,763
2022-06-09	2.55	2.55	2.55	2.55	533,124
2022-06-08	2.55	2.55	2.55	2.55	584,667
2022-06-07	2.55	2.55	2.55	2.55	657,001
2022-06-06	2.55	2.55	2.55	2.55	584,413
2022-06-03	2.55	2.55	2.55	2.55	0
2022-06-02	2.55	2.55	2.55	2.55	0
2022-06-01	2.50	2.55	2.50	2.55	271,333
2022-05-31	2.50	2.50	2.50	2.50	358,298
2022-05-30	2.50	2.50	2.50	2.50	418,706
2022-05-27	2.35	2.50	2.20	2.50	636,088
2022-05-26	2.35	2.35	2.35	2.35	50,752
2022-05-25	2.35	2.35	2.35	2.35	51,766
2022-05-24	2.65	2.65	2.25	2.35	1,651,328
2022-05-23	2.80	2.80	2.65	2.65	569,489
2022-05-20	2.85	2.70	2.70	2.70	1,461,664
2022-05-19	2.85	2.85	2.85	2.85	97,238
2022-05-18	2.95	3.00	3.00	2.85	285,506
2022-05-17	2.95	2.99	2.99	2.99	992,056
2022-05-16	2.95	2.95	2.95	2.95	1,425,059
2022-05-13	2.85	3.00	2.85	2.95	2,412,616
2022-05-12	2.90	2.98	2.75	2.93	5,401,384
2022-05-11	2.90	2.90	2.90	2.90	476,114
2022-05-10	3.10	3.20	2.90	2.90	1,358,560
2022-05-09	2.70	3.10	2.70	3.10	1,641,075
2022-05-06	3.05	3.00	2.80	3.00	1,897,750
2022-05-05	3.05	3.05	3.00	3.05	280,984
2022-05-04	3.15	3.15	3.05	3.05	796,427
2022-05-03	3.05	3.35	3.05	3.15	1,262,968
2022-05-02	3.05	3.05	3.05	3.05	0
2022-04-29	3.43	3.59	3.30	3.05	2,144,797
2022-04-28	2.88	3.65	2.88	3.50	4,893,101
2022-04-27	2.50	3.25	2.50	2.88	15,562,845
2022-04-26	5.00	5.00	5.00	5.00	390,984
2022-04-25	5.00	5.00	5.00	5.00	390,188
2022-04-22	5.00	5.50	5.50	5.00	863,582
2022-04-21	5.00	5.00	5.00	5.00	571,217
2022-04-20	5.13	5.25	5.13	5.13	1,377,057
2022-04-19	4.75	5.63	4.75	5.13	1,744,116
2022-04-18	4.75	4.75	4.75	4.75	0
2022-04-15	4.75	4.75	4.75	4.75	0
2022-04-14	4.75	4.75	4.75	4.75	322,273
2022-04-13	4.63	4.63	4.63	4.75	127,167
2022-04-12	4.50	4.51	4.51	4.51	602,433
2022-04-11	4.50	4.63	4.63	4.63	594,709
2022-04-08	5.00	5.00	4.75	4.75	896,426
2022-04-07	4.95	5.00	4.95	5.00	731,917
2022-04-06	4.95	5.20	5.20	4.95	678,401
2022-04-05	5.20	5.20	4.75	4.95	903,232
2022-04-04	4.50	5.20	5.15	5.20	2,175,469
2022-04-01	4.25	4.50	4.20	4.50	1,001,635
2022-03-31	4.25	4.36	4.36	4.25	676,998
2022-03-30	3.88	4.25	3.75	4.25	1,009,011
2022-03-29	4.35	4.46	3.88	3.88	1,069,398
2022-03-28	4.53	4.65	4.35	4.35	815,333
2022-03-25	4.53	4.64	4.64	4.53	433,115
2022-03-24	4.25	4.53	4.00	4.53	1,637,701
2022-03-23	4.63	4.63	4.25	4.25	1,256,130
2022-03-22	5.25	5.25	4.38	4.63	435,604
2022-03-21	5.38	5.52	5.50	5.13	504,738
2022-03-18	4.25	5.88	4.25	5.38	1,578,402
2022-03-17	4.63	4.63	4.25	4.25	2,190,689
2022-03-16	4.38	4.63	4.25	4.63	1,091,138
2022-03-15	4.55	4.55	4.25	4.38	910,628
2022-03-14	4.75	4.24	4.24	4.73	927,363
2022-03-11	5.13	5.13	4.75	4.75	882,134
2022-03-10	5.45	5.45	5.13	5.13	1,399,214
2022-03-09	4.03	5.65	5.15	5.15	4,697,279
2022-03-08	4.15	4.15	3.90	4.03	2,658,171
2022-03-07	5.03	4.63	4.15	4.15	4,743,916
2022-03-04	5.90	5.90	5.00	5.00	5,759,167
2022-03-03	8.35	8.20	7.75	7.75	418,094
2022-03-02	8.50	8.25	8.25	8.25	928,975
2022-03-01	8.63	8.75	8.50	8.50	423,431
2022-02-28	9.00	8.53	8.53	8.53	3,065,600
2022-02-25	8.88	9.00	8.88	9.00	2,431,872
2022-02-24	8.75	9.13	8.75	8.88	528,534
2022-02-23	9.25	9.50	9.25	9.50	660,536
2022-02-22	10.05	10.05	9.13	9.25	3,612,055
2022-02-21	10.20	10.20	10.15	10.15	1,127,611
2022-02-18	10.75	10.75	10.20	10.20	1,696,329
2022-02-17	9.60	10.75	9.60	10.75	2,537,876
2022-02-16	9.15	9.60	9.15	9.60	771,299
2022-02-15	9.70	9.90	9.70	9.70	1,767,086
2022-02-14	9.15	9.95	9.50	9.75	3,062,509
2022-02-11	8.00	9.38	7.90	9.15	3,693,781
2022-02-10	7.90	8.00	7.90	8.00	1,942,162
2022-02-09	7.87	8.20	7.73	7.90	2,761,924
2022-02-08	8.08	8.08	7.63	7.95	517,752
2022-02-07	7.90	8.08	7.95	7.95	2,958,209
2022-02-04	8.10	7.90	7.80	7.80	1,745,697
2022-02-03	8.18	8.30	8.00	8.10	1,057,816
2022-02-02	8.05	9.00	8.00	8.00	22,903,275
2022-02-01	8.83	8.90	8.00	8.00	50,236,822
2022-01-31	11.25	10.00	8.75	8.75	18,794,255
2022-01-28	13.75	12.00	12.00	12.00	6,026,421
2022-01-27	12.10	13.50	12.10	13.25	854,254
2022-01-26	11.85	12.20	12.20	12.10	510,915
2022-01-25	11.10	12.15	11.10	11.85	963,345
2022-01-24	11.75	11.75	10.60	11.10	1,135,109
2022-01-21	12.82	12.82	11.25	12.00	2,545,453
2022-01-20	14.35	13.60	11.65	12.50	11,891,293
2022-01-19	15.75	14.75	14.35	14.35	8,915,862
2022-01-18	15.75	15.75	15.75	15.75	395,482
2022-01-17	17.00	16.36	15.75	15.75	1,132,491
2022-01-14	17.50	17.50	16.60	17.00	4,044,662
2022-01-13	17.50	17.50	17.25	17.50	469,663
2022-01-12	19.00	19.00	17.25	17.50	648,437
2022-01-11	18.50	19.00	18.50	19.00	505,855
2022-01-10	18.50	18.50	17.75	18.50	379,906
2022-01-07	18.00	18.50	18.00	18.50	220,681
2022-01-06	19.00	19.00	18.50	18.00	496,459
2022-01-05	17.75	19.00	17.75	19.00	1,022,851
2022-01-04	15.75	17.30	17.30	17.30	9,296,763
2022-01-03	15.75	15.75	15.75	15.75	0
2021-12-31	16.00	16.00	15.75	15.75	182,073
2021-12-30	15.00	16.75	15.00	15.75	1,474,323
2021-12-29	13.50	15.00	13.50	15.00	1,118,390
2021-12-28	13.50	13.50	13.50	13.50	0
2021-12-27	13.50	13.50	13.50	13.50	0
2021-12-24	13.25	13.50	13.25	13.50	109,220
2021-12-23	13.00	13.25	12.35	13.25	257,791
2021-12-22	13.25	13.50	13.00	13.00	324,553
2021-12-21	14.00	14.00	13.25	13.25	1,311,341
2021-12-20	14.75	14.75	14.00	14.00	261,717
2021-12-17	15.00	14.80	14.25	14.25	85,248
2021-12-16	15.00	15.00	15.00	15.00	185,237
2021-12-15	15.00	15.00	15.00	15.00	257,251
2021-12-14	15.25	15.25	15.00	15.00	72,243
2021-12-13	15.25	15.25	15.25	15.25	48,236
2021-12-10	15.75	15.75	15.25	15.25	326,099
2021-12-09	16.50	16.50	15.75	15.75	147,940
2021-12-08	16.25	16.50	16.25	16.50	371,818
2021-12-07	17.00	17.00	16.25	16.25	203,840
2021-12-06	17.50	17.00	17.00	17.00	289,072
2021-12-03	16.25	17.50	17.00	17.50	1,418,576
2021-12-02	15.10	16.25	15.10	15.85	678,750
2021-12-01	15.50	15.50	14.75	15.10	404,703
2021-11-30	16.00	15.50	15.25	15.50	479,325
2021-11-29	15.75	15.50	15.50	15.50	585,461
2021-11-26	15.00	15.50	15.00	15.50	1,186,299
2021-11-25	14.00	15.70	15.70	15.70	1,366,171
2021-11-24	13.50	14.00	13.25	14.00	767,780
2021-11-23	14.75	14.75	13.50	13.50	547,446
2021-11-22	16.50	14.50	14.50	14.50	5,585,205
2021-11-19	18.25	18.00	15.65	16.75	2,716,434
2021-11-18	11.60	19.60	11.60	17.75	9,872,181
2021-11-17	11.25	11.25	11.25	11.25	384,206
2021-11-16	11.25	11.25	11.25	11.25	78,291
2021-11-15	12.50	11.50	10.75	11.50	2,355,381
2021-11-12	12.50	13.00	12.50	12.50	1,078,804
2021-11-11	12.75	12.75	12.50	12.50	156,233
2021-11-10	12.50	12.75	12.50	12.75	144,467
2021-11-09	13.25	13.25	12.25	12.50	170,049
2021-11-08	13.25	13.50	13.50	13.50	950,226
2021-11-05	13.25	13.50	13.25	13.25	813,920
2021-11-04	13.00	13.50	11.25	13.50	2,019,482
2021-11-03	11.00	13.00	10.50	13.00	18,137,927
2021-11-02	17.00	17.25	15.00	15.00	8,755,895
2021-11-01	19.50	18.50	17.25	17.25	1,880,271
2021-10-29	19.50	20.00	20.00	20.00	261,537
2021-10-28	19.25	20.00	20.00	20.00	918,530
2021-10-27	19.75	19.50	19.06	19.06	515,635
2021-10-26	20.00	20.00	19.75	19.75	294,070
2021-10-25	19.50	20.00	19.50	20.00	786,403
2021-10-22	19.50	19.50	19.50	19.50	183,537
2021-10-21	19.62	19.62	19.50	19.50	534,569
2021-10-20	19.13	19.50	19.00	19.62	3,083,672
2021-10-19	19.50	19.00	19.00	19.00	900,856
2021-10-18	19.75	20.00	18.75	20.00	740,036
2021-10-15	19.75	19.50	19.50	19.75	92,150
2021-10-14	19.10	19.75	19.10	19.75	128,508
2021-10-13	19.60	19.60	19.60	19.60	84,708
2021-10-12	18.75	19.68	19.40	19.40	943,945
2021-10-11	19.85	20.50	18.50	18.50	4,104,845
2021-10-08	19.50	19.75	18.50	19.75	1,615,988
2021-10-07	20.50	20.00	19.00	19.00	247,506
2021-10-06	21.45	21.45	20.00	20.00	481,563
2021-10-05	21.25	20.88	18.25	20.88	8,171,420
2021-10-04	21.50	22.13	21.25	21.25	1,358,295
2021-10-01	18.50	21.60	18.35	21.60	3,161,809
2021-09-30	21.50	21.50	18.50	18.50	10,055,343
2021-09-29	25.00	25.00	21.13	22.00	5,379,606
2021-09-28	26.00	26.00	25.00	25.50	725,467
2021-09-27	25.63	26.00	26.00	26.00	129,537
2021-09-24	26.50	25.63	25.25	25.63	3,029,244
2021-09-23	27.25	27.50	26.50	26.75	3,319,380
2021-09-22	26.00	26.75	26.00	26.75	154,904
2021-09-21	26.25	25.55	25.55	26.00	103,108
2021-09-20	27.13	27.13	26.25	26.25	173,561
2021-09-17	26.50	27.13	26.50	27.13	149,598
2021-09-16	26.25	26.50	26.25	26.50	196,512
2021-09-15	26.25	26.25	26.00	26.25	152,292
2021-09-14	26.50	26.50	26.25	26.25	413,089
2021-09-13	27.75	27.00	26.00	26.00	306,664
2021-09-10	28.25	28.00	27.50	27.50	238,723
2021-09-09	28.25	28.25	28.25	28.25	52,126
2021-09-08	29.00	29.00	28.25	28.25	330,220
2021-09-07	27.75	29.00	28.75	29.00	356,110
2021-09-06	28.50	28.50	26.75	27.75	565,344
2021-09-03	27.25	28.00	28.00	28.00	2,000,359
2021-09-02	29.38	29.50	27.50	27.50	1,649,540
2021-09-01	37.50	32.00	29.75	29.75	10,572,981
2021-08-31	39.75	39.50	38.75	39.25	328,298
2021-08-30	39.75	39.75	39.75	39.75	0
2021-08-27	38.75	39.75	38.75	39.75	9,122,587
2021-08-26	37.50	39.00	39.00	39.00	320,119
2021-08-25	36.75	38.00	38.00	37.50	205,044
2021-08-24	39.50	38.00	36.50	38.00	327,999
2021-08-23	40.50	40.50	39.50	39.50	153,592
2021-08-20	39.75	41.00	41.00	41.00	451,080
2021-08-19	36.50	40.00	36.50	40.00	461,688
2021-08-18	36.25	37.00	37.00	37.00	919,120
2021-08-17	37.63	38.00	36.00	38.00	932,283

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660