Cora Gold Share History

Cora Gold Share Price history. The following table shows end-of-day data CORA historical share prices for Cora Gold, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	10.15	10.15	10.15	10.15	47,212
2026-09-17	10.15	10.15	10.15	10.15	9,128
2026-09-16	10.15	10.15	10.15	10.15	31,538
2026-09-15	10.15	10.15	10.15	10.15	289,471
2026-09-14	10.10	10.15	10.10	10.15	69,716
2026-09-11	10.15	10.25	10.15	10.15	317,167
2026-09-10	10.00	10.15	10.00	10.15	22,491
2026-09-09	9.85	10.15	9.85	10.15	423,448
2026-09-08	9.75	9.85	9.75	9.85	36,184
2026-09-07	9.75	9.60	9.60	9.60	573,117
2026-09-04	9.50	9.50	9.50	9.50	516,903
2026-09-03	9.50	9.75	9.50	9.50	276,728
2026-09-02	9.50	9.30	9.30	9.30	156,035
2026-09-01	9.50	9.50	9.50	9.50	26,679
2026-08-31	9.50	9.50	9.50	9.50	0
2026-08-28	9.50	9.50	9.50	9.50	69,860
2026-08-27	9.50	9.50	9.50	9.50	86,161
2026-08-26	9.75	9.75	9.50	9.50	466,297
2026-08-25	9.75	9.75	9.75	9.75	233,790
2026-08-24	9.00	9.75	9.00	9.75	1,100,230
2026-08-21	8.75	8.75	8.75	8.75	54,791
2026-08-20	8.75	8.75	8.75	8.75	51,531
2026-08-19	8.75	8.75	8.75	8.75	1,159
2026-08-18	8.75	8.75	8.75	8.75	22,318
2026-08-17	8.75	8.75	8.75	8.75	43,781
2026-08-14	8.75	8.75	8.75	8.75	53,956
2026-08-13	8.75	8.75	8.75	8.75	433
2026-08-12	8.50	8.75	8.50	8.75	134,039
2026-08-11	8.50	8.50	8.50	8.50	67,207
2026-08-10	8.50	8.50	8.50	8.50	13,494
2026-08-07	8.50	8.50	8.50	8.50	58,490
2026-08-06	8.50	8.50	8.50	8.50	62,634
2026-08-05	8.50	8.50	8.50	8.50	7,802
2026-08-04	8.75	8.75	8.50	8.50	111,320
2026-08-03	8.75	8.75	8.75	8.75	22,405
2026-07-31	8.75	8.75	8.75	8.75	1,761
2026-07-30	8.75	8.75	8.75	8.75	123,312
2026-07-29	8.75	8.75	8.75	8.75	97,836
2026-07-28	8.50	8.75	8.50	8.75	80,369
2026-07-27	8.50	8.50	8.50	8.50	45,738
2026-07-24	8.50	8.50	8.50	8.50	5,885
2026-07-23	8.50	8.50	8.50	8.50	50,256
2026-07-22	8.25	8.50	8.25	8.50	96,313
2026-07-21	8.25	8.25	8.25	8.25	13,515
2026-07-20	8.25	8.25	8.25	8.25	156,262
2026-07-17	8.25	8.25	8.25	8.25	7,186
2026-07-16	8.50	8.50	8.25	8.25	162,741
2026-07-15	8.25	8.50	8.25	8.50	7,916
2026-07-14	8.25	8.25	8.25	8.25	24,223
2026-07-13	8.25	8.25	8.25	8.25	59,666
2026-07-10	8.25	8.25	8.25	8.25	11,675
2026-07-09	8.25	8.25	8.25	8.25	6,087
2026-07-08	8.25	8.25	8.25	8.25	11,058
2026-07-07	8.25	8.25	8.25	8.25	10,324
2026-07-06	8.25	8.25	8.25	8.25	134,057
2026-07-03	8.25	8.25	8.25	8.25	115,415
2026-07-02	8.25	8.25	8.25	8.25	13,440
2026-07-01	8.25	8.25	8.25	8.25	46,574
2026-06-30	8.25	8.25	8.20	8.25	345,363
2026-06-29	8.25	8.25	8.25	8.25	252,091
2026-06-26	8.25	8.25	8.25	8.25	20,410
2026-06-25	8.25	8.25	8.25	8.25	1,698
2026-06-24	8.25	8.25	8.25	8.25	32,463
2026-06-23	8.80	8.80	8.25	8.25	421,822
2026-06-22	8.80	8.80	8.80	8.80	18,006
2026-06-19	8.85	8.85	8.80	8.80	82,328
2026-06-18	9.00	9.00	9.00	9.00	77,149
2026-06-17	9.00	9.00	9.00	9.00	35,181
2026-06-16	9.00	9.00	9.00	9.00	1,395
2026-06-15	9.00	9.00	9.00	9.00	292,120
2026-06-12	8.75	9.00	8.75	8.75	30,758
2026-06-11	8.75	9.00	8.75	8.75	164,261
2026-06-10	9.25	9.25	9.00	9.00	332,860
2026-06-09	9.50	9.50	9.25	9.25	73,391
2026-06-08	9.50	9.50	9.50	9.50	225,269
2026-06-05	9.50	9.50	9.50	9.50	55,366
2026-06-04	9.50	9.50	9.50	9.50	128,270
2026-06-03	9.50	9.50	9.50	9.50	3,573
2026-06-02	9.50	9.50	9.50	9.50	209,568
2026-06-01	9.50	9.50	9.50	9.50	242,455
2026-05-29	9.50	9.50	9.50	9.50	40,107
2026-05-28	9.50	10.00	9.50	9.50	87,601
2026-05-27	9.50	9.50	9.50	9.50	78,466
2026-05-26	9.50	9.50	9.50	9.50	110,913
2026-05-25	9.50	9.50	9.50	9.50	0
2026-05-22	9.50	9.50	9.50	9.50	19,501
2026-05-21	9.50	9.50	9.50	9.50	18,130
2026-05-20	9.75	9.75	9.50	9.50	8,796
2026-05-19	9.75	9.75	9.75	9.75	10,917
2026-05-18	9.75	9.75	9.75	9.75	26,637
2026-05-15	9.75	9.60	9.60	9.60	395,378
2026-05-14	9.75	9.75	9.75	9.75	54,113
2026-05-13	9.75	9.75	9.75	9.75	191,906
2026-05-12	10.00	10.00	10.00	10.00	95,316
2026-05-11	10.00	10.00	10.00	10.00	254,025
2026-05-08	10.00	10.00	10.00	10.00	274,715
2026-05-07	10.25	10.25	10.00	10.00	580,836
2026-05-06	10.00	10.25	9.50	10.25	873,482
2026-05-05	10.00	10.00	10.00	10.00	110,905
2026-05-04	10.00	10.00	10.00	10.00	0
2026-05-01	10.00	10.00	10.00	10.00	22,125
2026-04-30	10.00	10.00	10.00	10.00	585,247
2026-04-29	9.75	10.00	9.75	10.00	502,718
2026-04-28	10.00	10.00	10.00	10.00	395,358
2026-04-27	11.75	10.00	10.00	10.00	2,074,114
2026-04-24	12.25	12.25	12.25	12.25	108,603
2026-04-23	12.25	12.25	12.00	12.25	481,528
2026-04-22	12.00	12.50	12.00	12.25	523,025
2026-04-21	11.75	12.05	11.75	12.00	447,399
2026-04-20	11.75	12.00	11.50	11.50	660,874
2026-04-17	10.75	12.25	11.75	11.75	3,127,216
2026-04-16	10.00	10.25	10.00	10.25	390,699
2026-04-15	10.00	10.00	10.00	10.00	274,839
2026-04-14	9.00	10.00	9.00	10.00	250,986
2026-04-13	9.00	9.00	9.00	9.00	209,443
2026-04-10	9.00	9.00	9.00	9.00	474,001
2026-04-09	9.00	9.00	9.00	9.00	1,733,582
2026-04-08	8.75	9.00	8.75	9.00	324,417
2026-04-07	8.00	8.75	8.50	8.75	2,023,882
2026-04-06	8.50	8.50	8.50	8.50	0
2026-04-03	8.50	8.50	8.50	8.50	0
2026-04-02	7.25	8.50	8.50	8.50	1,064,034
2026-04-01	7.00	7.35	7.00	7.25	435,006
2026-03-31	7.25	7.40	7.40	7.40	1,103,789
2026-03-30	7.25	7.25	7.25	7.25	387,461
2026-03-27	7.50	7.80	7.80	7.80	381,724
2026-03-26	7.50	7.50	7.50	7.50	118,536
2026-03-25	7.50	7.50	7.50	7.50	975,158
2026-03-24	7.25	7.75	7.25	7.25	501,809
2026-03-23	8.00	8.00	7.25	7.25	665,688
2026-03-20	8.50	8.50	7.90	8.00	331,253
2026-03-19	8.75	9.10	8.50	8.50	458,650
2026-03-18	9.00	9.50	8.75	8.75	121,968
2026-03-17	9.10	9.50	9.00	9.50	51,381
2026-03-16	9.00	9.30	9.30	9.30	277,111
2026-03-13	9.70	9.75	9.00	9.00	493,568
2026-03-12	9.50	9.50	9.50	9.50	134,666
2026-03-11	9.50	9.50	9.50	9.50	79,262
2026-03-10	9.25	9.50	9.25	9.50	89,136
2026-03-09	9.25	9.50	9.25	9.50	666,756
2026-03-06	10.00	10.00	9.10	9.25	250,549
2026-03-05	10.00	10.00	10.00	10.00	22,180
2026-03-04	10.00	10.00	10.00	10.00	266,599
2026-03-03	10.00	10.00	10.00	10.00	74,502
2026-03-02	10.00	10.00	10.00	10.00	345,288
2026-02-27	9.75	9.70	9.70	9.70	665,210
2026-02-26	10.00	10.00	10.00	10.00	296,703
2026-02-25	9.75	10.00	9.75	10.00	109,595
2026-02-24	9.75	9.75	9.75	9.75	177,642
2026-02-23	9.75	9.75	9.75	9.75	82,967
2026-02-20	9.00	10.00	9.00	9.75	716,531
2026-02-19	8.00	9.50	9.50	9.50	978,635
2026-02-18	7.25	8.00	7.25	8.00	195,999
2026-02-17	7.75	7.70	7.25	7.25	1,007,075
2026-02-16	8.00	8.00	8.00	8.00	77,718
2026-02-13	8.25	8.25	8.00	8.00	129,317
2026-02-12	8.00	8.00	8.00	8.00	192,908
2026-02-11	8.25	8.25	8.00	8.00	694,868
2026-02-10	8.75	8.90	8.80	8.80	119,990
2026-02-09	7.25	8.85	8.85	8.85	1,355,682
2026-02-06	10.75	10.75	10.75	10.75	6,479
2026-02-05	11.00	11.00	10.75	10.75	541,166
2026-02-04	11.00	11.00	11.00	11.00	763,368
2026-02-03	10.00	11.00	10.50	11.00	1,513,845
2026-02-02	9.15	10.00	9.15	10.00	354,246
2026-01-30	11.50	10.00	9.90	10.00	2,642,868
2026-01-29	10.50	12.00	10.50	11.50	1,776,560
2026-01-28	9.25	10.70	10.25	10.50	3,699,766
2026-01-27	8.75	9.25	8.75	9.25	400,464
2026-01-26	8.75	8.75	8.75	8.75	420,955
2026-01-23	8.50	8.75	8.50	8.75	836,926
2026-01-22	9.00	9.00	8.50	8.50	273,941
2026-01-21	9.00	9.00	8.55	9.00	222,664
2026-01-20	9.00	9.25	9.00	9.00	275,873
2026-01-19	8.75	9.00	8.75	9.00	400,363
2026-01-16	8.75	8.75	8.75	8.75	114,092
2026-01-15	7.50	8.75	7.50	8.75	855,111
2026-01-14	7.75	7.75	7.50	7.50	67,221
2026-01-13	7.00	7.75	7.00	7.75	801,266
2026-01-12	7.00	7.50	7.00	7.00	35,969
2026-01-09	7.25	7.25	7.00	7.00	229,191
2026-01-08	7.25	7.25	7.25	7.25	132,932
2026-01-07	7.25	7.55	7.25	7.55	208,769
2026-01-06	7.50	7.00	7.00	7.00	572,316
2026-01-05	7.13	7.50	7.13	7.50	291,914
2026-01-02	6.75	7.13	6.75	7.13	507,163
2026-01-01	6.75	6.75	6.75	6.75	0
2025-12-31	6.75	6.75	6.75	6.75	9,333
2025-12-30	6.75	6.75	6.75	6.75	14,642
2025-12-29	6.63	6.75	6.63	6.75	29,335
2025-12-26	6.63	6.63	6.63	6.63	0
2025-12-25	6.63	6.63	6.63	6.63	0
2025-12-24	6.63	6.63	6.63	6.63	97,386
2025-12-23	6.50	6.63	6.50	6.63	592,560
2025-12-22	6.25	6.50	6.25	6.50	458,918
2025-12-19	6.25	6.25	6.25	6.25	235,742
2025-12-18	6.25	6.25	6.25	6.25	140,380
2025-12-17	6.25	6.25	6.25	6.25	137,756
2025-12-16	6.13	6.25	6.13	6.25	38,096
2025-12-15	6.13	6.13	6.13	6.13	403,946
2025-12-12	6.13	6.13	6.13	6.13	7,898
2025-12-11	6.13	6.30	6.30	6.30	105,116
2025-12-10	6.35	6.35	6.13	6.13	13,904
2025-12-09	6.13	6.13	6.13	6.13	17,727
2025-12-08	6.13	6.13	6.13	6.13	47,140
2025-12-05	6.30	6.30	6.13	6.13	228,649
2025-12-04	6.25	6.25	6.25	6.25	18,240
2025-12-03	6.25	6.25	6.25	6.25	473,985
2025-12-02	6.25	6.25	6.25	6.25	172,315
2025-12-01	6.25	6.25	6.25	6.25	0
2025-11-28	6.25	6.25	6.25	6.25	347,639
2025-11-27	6.25	6.25	6.25	6.25	360,120
2025-11-26	6.25	6.25	6.25	6.25	202,415
2025-11-25	6.25	6.25	6.25	6.25	61,531
2025-11-24	6.00	6.25	6.00	6.25	473,923
2025-11-21	5.88	6.15	5.88	6.00	13,713
2025-11-20	5.25	5.88	5.50	5.88	1,254,515
2025-11-19	5.25	5.25	5.25	5.25	25,717
2025-11-18	5.25	5.25	5.25	5.25	20,605
2025-11-17	5.25	5.25	5.25	5.25	896,554
2025-11-14	5.25	5.25	5.25	5.25	262,665
2025-11-13	5.25	5.25	5.25	5.25	18,176
2025-11-12	5.25	5.60	5.25	5.25	108,456
2025-11-11	5.25	5.55	5.25	5.55	391,335
2025-11-10	5.13	5.25	5.13	5.25	207,979
2025-11-07	5.40	5.40	5.05	5.05	389,843
2025-11-06	5.25	5.25	5.25	5.25	242,403
2025-11-05	5.38	5.60	5.25	5.25	545,526
2025-11-04	5.85	5.85	5.38	5.38	680,523
2025-11-03	8.25	5.60	4.75	5.60	7,595,480
2025-10-31	8.25	8.25	8.25	8.25	93,343
2025-10-30	8.50	8.50	8.25	8.25	795,123
2025-10-29	8.50	8.50	8.50	8.50	20,347
2025-10-28	9.00	9.00	9.00	9.00	623,344
2025-10-27	9.00	9.00	9.00	9.00	104,650
2025-10-24	9.25	9.25	9.00	9.00	319,252
2025-10-23	9.25	9.25	9.25	9.25	964
2025-10-22	9.75	9.75	9.25	9.25	203,138
2025-10-21	9.75	9.75	9.75	9.75	215,106
2025-10-20	9.75	9.75	9.75	9.75	225,506
2025-10-17	10.00	10.00	9.25	10.00	1,614,518
2025-10-16	9.50	10.20	9.50	9.50	72,744
2025-10-15	9.70	10.00	9.50	9.50	754,751
2025-10-14	9.50	9.50	9.50	9.50	514,473
2025-10-13	9.50	9.50	9.50	9.50	407,397
2025-10-10	9.50	9.50	9.50	9.50	348,931
2025-10-09	9.50	9.50	9.50	9.50	287,612
2025-10-08	9.50	9.50	9.50	9.50	172,858
2025-10-07	9.50	9.50	9.50	9.50	91,466
2025-10-06	9.50	9.50	9.50	9.50	171,928
2025-10-03	9.50	9.50	9.50	9.50	162,993
2025-10-02	9.50	9.50	9.50	9.50	214,534
2025-10-01	9.50	10.00	9.50	9.50	72,502
2025-09-30	9.50	9.50	9.35	9.50	462,013
2025-09-29	9.50	9.50	9.50	9.50	326,721
2025-09-26	9.25	9.50	9.25	9.50	474,146
2025-09-25	9.50	9.70	9.25	9.25	250,806
2025-09-24	9.50	10.20	9.50	9.50	37,828
2025-09-23	9.50	9.50	9.50	9.50	191,439
2025-09-22	9.50	9.80	9.50	9.50	209,991
2025-09-19	9.50	9.60	9.50	9.60	348,616
2025-09-18	9.50	10.20	9.25	9.50	260,889
2025-09-17	9.50	9.50	9.50	9.50	326,893
2025-09-16	9.50	9.50	9.50	9.50	145,270
2025-09-15	9.40	9.90	9.90	9.90	1,633,777
2025-09-12	9.00	9.00	9.00	9.00	659,883
2025-09-11	9.00	9.00	9.00	9.00	504,682
2025-09-10	8.75	9.70	9.00	9.00	672,314
2025-09-09	9.00	9.70	9.70	9.70	156,545
2025-09-08	9.95	9.95	9.00	9.00	238,374
2025-09-05	9.25	9.25	9.25	9.25	219,988
2025-09-04	10.00	10.00	9.25	9.25	347,648
2025-09-03	9.40	9.80	9.40	9.80	1,402,251
2025-09-02	9.25	9.25	9.00	9.00	187,338
2025-09-01	9.25	9.25	9.25	9.25	177,891
2025-08-29	9.00	9.25	9.00	9.25	376,302
2025-08-28	9.25	9.50	9.00	9.00	651,698
2025-08-27	6.88	9.75	6.88	9.25	2,258,905
2025-08-26	6.88	6.88	6.88	6.88	16,412
2025-08-25	6.88	6.88	6.88	6.88	0
2025-08-22	6.63	6.88	6.15	6.88	134,798
2025-08-21	6.63	6.63	6.63	6.63	81,917
2025-08-20	6.63	6.63	6.63	6.63	23,436
2025-08-19	6.63	6.63	6.63	6.63	137,989
2025-08-18	6.63	6.63	6.63	6.63	48,848
2025-08-15	6.50	6.63	6.15	6.63	47,542
2025-08-14	6.50	6.50	6.50	6.50	65,443
2025-08-13	6.50	6.50	6.50	6.50	89,117
2025-08-12	6.50	6.50	6.50	6.50	90,847
2025-08-11	6.38	6.50	6.38	6.50	188,985
2025-08-08	6.38	6.38	6.38	6.38	51,372
2025-08-07	6.38	6.38	6.38	6.38	6,315
2025-08-06	6.38	6.38	6.38	6.38	68,232
2025-08-05	6.50	6.50	6.38	6.38	869,025
2025-08-04	6.50	6.50	6.50	6.50	9,807
2025-08-01	6.50	6.50	6.50	6.50	244,197
2025-07-31	6.25	6.50	6.00	6.50	565,496
2025-07-30	6.13	6.25	6.13	6.25	209,378
2025-07-29	6.25	6.25	5.75	6.13	447,303
2025-07-28	6.25	6.25	6.25	6.25	76,725
2025-07-25	6.25	6.25	6.25	6.25	68,778
2025-07-24	6.00	6.25	5.50	6.25	408,383
2025-07-23	6.00	5.95	5.95	5.95	568,609
2025-07-22	6.25	6.30	6.30	6.30	314,758
2025-07-21	6.25	6.25	6.25	6.25	140,369
2025-07-18	6.25	6.25	6.25	6.25	71,329
2025-07-17	6.25	6.25	6.25	6.25	42,287
2025-07-16	6.50	6.50	6.25	6.25	439,157
2025-07-15	6.50	7.00	6.50	6.50	223,699
2025-07-14	6.50	6.50	6.50	6.50	136,833
2025-07-11	6.50	6.50	6.50	6.50	12,372
2025-07-10	6.50	6.50	6.50	6.50	124,133
2025-07-09	6.50	7.00	6.50	6.50	24,268
2025-07-08	6.40	6.50	6.40	6.50	37,084
2025-07-07	6.25	6.50	6.25	6.50	34,918
2025-07-04	6.25	6.25	6.25	6.25	18,958
2025-07-03	6.25	6.25	6.25	6.25	24,581
2025-07-02	6.75	6.25	6.25	6.25	215,190
2025-07-01	7.00	7.00	6.75	6.75	23,187
2025-06-30	7.00	7.00	7.00	7.00	53,287
2025-06-27	7.00	7.00	7.00	7.00	66,431
2025-06-26	7.00	7.00	7.00	7.00	35,282
2025-06-25	7.00	7.00	7.00	7.00	82,844
2025-06-24	7.00	7.00	7.00	7.00	54,824
2025-06-23	7.25	7.25	7.00	7.00	118,009
2025-06-20	7.25	7.25	7.25	7.25	11,176
2025-06-19	7.25	7.25	7.25	7.25	22,193
2025-06-18	7.25	7.25	7.25	7.25	221,064
2025-06-17	7.25	7.25	7.25	7.25	164,751
2025-06-16	7.25	7.25	7.25	7.25	80,628
2025-06-13	7.10	7.25	7.10	7.25	152,348
2025-06-12	7.10	7.30	7.30	7.30	28,136
2025-06-11	6.63	7.10	6.63	7.10	581,857
2025-06-10	7.25	7.25	6.25	6.63	1,201,969
2025-06-09	7.75	7.75	7.25	7.25	460,234
2025-06-06	7.75	7.75	7.75	7.75	14,900
2025-06-05	7.75	7.75	7.75	7.75	218,438
2025-06-04	8.00	8.00	7.75	7.75	436,661
2025-06-03	8.25	8.25	8.00	8.00	331,116
2025-06-02	8.25	8.25	8.00	8.25	418,643
2025-05-30	8.25	8.25	8.25	8.25	127,563
2025-05-29	8.25	8.25	8.25	8.25	427,593
2025-05-28	8.25	8.35	8.35	8.35	275,161
2025-05-27	8.25	8.25	8.25	8.25	314,851
2025-05-26	8.36	8.36	8.36	8.36	0
2025-05-23	8.25	8.25	8.25	8.25	290,652
2025-05-22	8.25	8.25	8.25	8.25	78,779
2025-05-21	8.25	8.25	8.25	8.25	153,835
2025-05-20	8.25	8.25	8.25	8.25	168,995
2025-05-19	8.25	8.25	8.25	8.25	59,485
2025-05-16	8.05	8.25	8.00	8.25	256,329
2025-05-15	8.25	8.25	8.25	8.25	239,459
2025-05-14	8.25	8.25	8.25	8.25	216,954
2025-05-13	8.25	8.25	8.25	8.25	244,494
2025-05-12	8.50	8.50	8.25	8.25	379,738
2025-05-09	8.50	8.50	8.50	8.50	577,863
2025-05-08	8.75	8.75	8.50	8.75	849,462
2025-05-07	8.75	8.75	8.75	8.75	446,262
2025-05-06	8.50	8.75	8.50	8.75	219,703
2025-05-05	8.70	8.70	8.70	8.70	0
2025-05-02	8.75	8.55	8.50	8.50	466,215
2025-05-01	8.38	8.75	8.38	8.75	203,880
2025-04-30	8.25	8.25	8.25	8.25	405,144
2025-04-29	8.00	8.00	8.00	8.00	360,860
2025-04-28	8.00	8.00	8.00	8.00	152,992
2025-04-25	7.25	8.00	8.00	8.00	483,979
2025-04-24	7.25	7.25	7.25	7.25	195,453
2025-04-23	7.25	7.50	7.00	7.25	618,912
2025-04-22	6.75	7.60	7.13	7.25	671,022
2025-04-21	7.15	7.15	7.15	7.15	0
2025-04-18	7.15	7.15	7.15	7.15	0
2025-04-17	6.75	7.15	6.75	7.15	155,299
2025-04-16	6.50	6.88	6.50	6.75	1,751,443
2025-04-15	6.50	6.50	6.00	6.50	334,892
2025-04-14	6.75	7.15	6.50	6.50	841,979
2025-04-11	6.00	6.75	6.40	6.75	1,083,369
2025-04-10	5.75	6.00	5.75	6.00	296,292
2025-04-09	5.75	5.75	5.75	5.75	264,259
2025-04-08	6.00	6.00	5.75	5.75	200,124
2025-04-07	6.25	6.25	5.75	5.75	503,716
2025-04-04	6.25	6.25	6.25	6.25	758,357
2025-04-03	6.25	6.25	6.25	6.25	189,012
2025-04-02	6.25	6.40	6.25	6.40	215,262
2025-04-01	5.75	6.25	5.75	6.25	793,553
2025-03-31	5.38	5.75	5.25	5.75	628,479
2025-03-28	5.38	5.38	5.38	5.38	396,875
2025-03-27	5.38	5.38	5.38	5.38	220,985
2025-03-26	5.25	5.75	5.25	5.38	1,317,495
2025-03-25	5.88	5.90	5.75	5.90	1,359,585
2025-03-24	6.50	7.00	6.90	6.90	1,616,136
2025-03-21	6.03	6.75	6.50	6.50	3,037,104
2025-03-20	5.00	6.05	5.25	6.05	3,105,880
2025-03-19	4.80	5.20	5.20	5.20	766,071
2025-03-18	4.60	4.80	4.60	4.80	1,006,973
2025-03-17	4.45	4.70	4.55	4.55	1,228,467
2025-03-14	4.40	4.45	4.40	4.45	613,312
2025-03-13	4.40	4.40	4.40	4.40	651,691
2025-03-12	4.45	4.60	4.40	4.40	534,017
2025-03-11	3.95	4.60	4.30	4.30	2,984,215
2025-03-10	3.35	4.15	3.98	3.98	2,146,705
2025-03-07	3.10	3.10	3.10	3.10	159,105
2025-03-06	3.10	3.10	2.94	3.10	184,691
2025-03-05	3.10	3.10	3.10	3.10	12,340
2025-03-04	3.05	3.15	3.10	3.10	328,899
2025-03-03	2.95	3.05	2.95	3.05	177,907
2025-02-28	2.95	2.95	2.95	2.95	1,065,075
2025-02-27	2.95	2.95	2.95	2.95	111,884
2025-02-26	3.10	3.10	2.90	2.95	757,062
2025-02-25	3.10	3.10	3.10	3.10	111,395
2025-02-24	3.05	3.10	3.05	3.10	332,974
2025-02-21	3.00	3.05	3.00	3.05	151,096
2025-02-20	2.95	3.00	2.95	3.00	369,704
2025-02-19	2.70	2.95	2.70	2.95	1,786,829
2025-02-18	2.70	2.70	2.60	2.70	46,133
2025-02-17	2.65	2.70	2.65	2.70	379,559
2025-02-14	2.60	2.65	2.60	2.65	1,079,854
2025-02-13	2.60	2.60	2.60	2.60	8,180
2025-02-12	2.60	2.60	2.60	2.60	30
2025-02-11	2.60	2.60	2.60	2.60	308,386
2025-02-10	2.55	2.60	2.55	2.60	528,189
2025-02-07	2.70	2.70	2.55	2.55	50,186
2025-02-06	2.70	2.70	2.70	2.70	5,476
2025-02-05	2.75	2.75	2.70	2.70	707,169
2025-02-04	2.65	2.75	2.65	2.75	1,520,707
2025-02-03	2.60	2.65	2.60	2.65	1,539,850
2025-01-31	2.60	2.60	2.60	2.60	299,910
2025-01-30	2.60	2.60	2.60	2.60	77,362
2025-01-29	2.60	2.60	2.60	2.60	202,071
2025-01-28	2.85	2.85	2.60	2.60	1,532,780
2025-01-27	2.85	2.85	2.85	2.85	82,898
2025-01-24	2.30	2.85	2.30	2.85	1,810,805
2025-01-23	2.30	2.30	2.30	2.30	29,022
2025-01-22	2.30	2.30	2.30	2.30	4,138
2025-01-21	2.30	2.30	2.30	2.30	4,000,662
2025-01-20	2.30	2.30	2.30	2.30	0
2025-01-17	2.30	2.30	2.30	2.30	42,151
2025-01-16	2.30	2.30	2.30	2.30	2,378
2025-01-15	2.30	2.30	2.30	2.30	71,925
2025-01-14	2.30	2.30	2.30	2.30	133,575
2025-01-13	2.30	2.30	2.30	2.30	230,217
2025-01-10	2.30	2.30	2.30	2.30	8,567
2025-01-09	2.35	2.35	2.30	2.30	65,939
2025-01-08	2.35	2.35	2.35	2.35	31,563
2025-01-07	2.35	2.35	2.35	2.35	2,334
2025-01-06	2.35	2.35	2.20	2.35	10,523
2025-01-03	2.35	2.35	2.35	2.35	111
2025-01-02	2.45	2.45	2.35	2.35	54,246
2025-01-01	2.45	2.45	2.45	2.45	0
2024-12-31	2.40	2.45	2.40	2.45	64,133
2024-12-30	2.40	2.40	2.40	2.40	0
2024-12-27	2.40	2.40	2.40	2.40	36,242
2024-12-26	2.40	2.40	2.40	2.40	0
2024-12-25	2.40	2.40	2.40	2.40	0
2024-12-24	2.35	2.40	2.35	2.40	0
2024-12-23	2.40	2.40	2.40	2.40	1,558
2024-12-20	2.35	2.40	2.35	2.40	398
2024-12-19	2.35	2.40	2.35	2.40	1,200
2024-12-18	2.35	2.40	2.35	2.40	8,555
2024-12-17	2.40	2.40	2.40	2.40	0
2024-12-16	2.35	2.40	2.35	2.40	2,304
2024-12-13	2.40	2.40	2.40	2.40	10,050
2024-12-12	2.40	2.40	2.40	2.40	4,065
2024-12-11	2.40	2.40	2.40	2.40	110,843
2024-12-10	2.40	2.40	2.40	2.40	3,664
2024-12-09	2.40	2.40	2.40	2.40	6,048
2024-12-06	2.35	2.40	2.35	2.40	290
2024-12-05	2.40	2.40	2.40	2.40	56,003
2024-12-04	2.55	2.55	2.35	2.40	153,969
2024-12-03	2.60	2.60	2.55	2.55	40,923
2024-12-02	2.60	2.60	2.60	2.60	352,640
2024-11-29	2.60	2.60	2.60	2.60	73,031
2024-11-28	2.60	2.60	2.60	2.60	10,346
2024-11-27	2.60	2.60	2.60	2.60	18,692
2024-11-26	2.60	2.60	2.60	2.60	3,545
2024-11-25	2.60	2.60	2.60	2.60	65,391
2024-11-22	2.60	2.60	2.60	2.60	44,131
2024-11-21	2.60	2.60	2.60	2.60	0
2024-11-20	2.60	2.60	2.60	2.60	165,243
2024-11-19	2.75	2.75	2.60	2.60	497,711
2024-11-18	2.75	2.75	2.75	2.75	453,537
2024-11-15	2.75	2.62	2.62	2.62	38,816
2024-11-14	2.55	2.75	2.55	2.75	694,941
2024-11-13	2.55	2.60	2.55	2.55	878,499
2024-11-12	2.60	2.66	2.55	2.55	131,829
2024-11-11	2.85	2.85	2.60	2.60	855,109
2024-11-08	3.25	3.00	3.00	3.00	975,661
2024-11-07	3.25	3.25	3.25	3.25	103,487
2024-11-06	3.20	3.25	3.20	3.25	19,663
2024-11-05	3.20	3.20	3.20	3.20	3,087
2024-11-04	3.20	3.20	3.20	3.20	38,388
2024-11-01	3.20	3.20	3.20	3.20	5,498
2024-10-31	3.20	3.20	3.20	3.20	73
2024-10-30	3.20	3.20	3.20	3.20	77,566
2024-10-29	3.25	3.25	3.20	3.20	93,752
2024-10-28	3.35	3.35	3.25	3.25	128,444
2024-10-25	3.35	3.35	3.35	3.35	18,075
2024-10-24	3.20	3.38	3.10	3.10	347,380
2024-10-23	3.10	3.20	3.10	3.20	142,624
2024-10-22	3.05	3.10	3.05	3.10	10,532
2024-10-21	3.05	3.05	3.05	3.05	6,141
2024-10-18	3.05	3.05	3.05	3.05	41,891
2024-10-17	3.00	3.20	3.00	3.05	97,295
2024-10-16	3.00	3.00	3.00	3.00	0
2024-10-15	3.00	3.00	3.00	3.00	13,255
2024-10-14	3.00	3.00	3.00	3.00	139,295
2024-10-11	3.00	3.00	3.00	3.00	60,049
2024-10-10	3.00	3.00	3.00	3.00	141,546
2024-10-09	3.00	3.00	3.00	3.00	151,333
2024-10-08	2.85	3.16	2.90	3.16	598,932
2024-10-07	2.85	2.90	2.90	2.90	1,253,957
2024-10-04	2.80	2.80	2.80	2.80	63,857
2024-10-03	2.80	2.80	2.80	2.80	275,630
2024-10-02	2.80	2.96	2.80	2.80	296,113
2024-10-01	2.80	3.00	2.80	3.00	299,071
2024-09-30	2.80	2.80	2.80	2.80	567,085
2024-09-27	2.35	2.80	2.35	2.80	1,333,089
2024-09-26	2.05	2.40	2.05	2.35	1,397,845
2024-09-25	1.80	2.05	1.85	2.05	1,361,835
2024-09-24	1.80	1.90	1.80	1.80	1,189,589
2024-09-23	1.55	1.80	1.55	1.80	1,717,604
2024-09-20	1.50	1.55	1.50	1.55	184,289
2024-09-19	1.49	1.50	1.49	1.50	42,360
2024-09-18	1.50	1.50	1.50	1.50	317
2024-09-17	1.50	1.50	1.50	1.50	7,900
2024-09-16	1.50	1.50	1.50	1.50	1,333
2024-09-13	1.40	1.50	1.40	1.50	377,326
2024-09-12	1.45	1.45	1.45	1.45	45,508
2024-09-11	1.45	1.47	1.45	1.45	205,456
2024-09-10	1.45	1.45	1.45	1.45	33,867
2024-09-09	1.45	1.45	1.45	1.45	101,191
2024-09-06	1.50	1.50	1.45	1.45	299,291
2024-09-05	1.50	1.50	1.50	1.50	31,250
2024-09-04	1.50	1.50	1.50	1.50	0
2024-09-03	1.50	1.50	1.50	1.50	9,805
2024-09-02	1.50	1.50	1.50	1.50	64,967
2024-08-30	1.55	1.55	1.50	1.50	304,000
2024-08-29	1.60	1.60	1.55	1.55	96,529
2024-08-28	1.60	1.60	1.60	1.60	574
2024-08-27	1.60	1.60	1.60	1.60	24,576
2024-08-26	1.60	1.60	1.60	1.60	0
2024-08-23	1.45	1.60	1.45	1.60	224,338
2024-08-22	1.45	1.45	1.45	1.45	140,000
2024-08-21	1.45	1.45	1.45	1.45	571
2024-08-20	1.45	1.45	1.45	1.45	5,245
2024-08-19	1.45	1.45	1.45	1.45	70,496
2024-08-16	1.45	1.45	1.45	1.45	48,447
2024-08-15	1.45	1.49	1.45	1.45	75,075
2024-08-14	1.45	1.45	1.45	1.45	84,267
2024-08-13	1.50	1.50	1.45	1.45	207,909
2024-08-12	1.60	1.50	1.50	1.50	201,380
2024-08-09	1.60	1.60	1.60	1.60	0
2024-08-08	1.60	1.60	1.60	1.60	3,365
2024-08-07	1.60	1.60	1.60	1.60	0
2024-08-06	1.60	1.60	1.60	1.60	119
2024-08-05	1.60	1.60	1.60	1.60	10,189
2024-08-02	1.60	1.60	1.60	1.60	411
2024-08-01	1.60	1.60	1.60	1.60	10,232
2024-07-31	1.60	1.60	1.60	1.60	1,280
2024-07-30	1.60	1.60	1.60	1.60	0
2024-07-29	1.60	1.60	1.60	1.60	7,000
2024-07-26	1.60	1.60	1.60	1.60	0
2024-07-25	1.60	1.60	1.60	1.60	40,000
2024-07-24	1.60	1.60	1.60	1.60	0
2024-07-23	1.60	1.60	1.60	1.60	240,000
2024-07-22	1.60	1.60	1.60	1.60	130,000
2024-07-19	1.60	1.60	1.60	1.60	0
2024-07-18	1.60	1.60	1.60	1.60	15,857
2024-07-17	1.60	1.60	1.60	1.60	10,857
2024-07-16	1.60	1.60	1.60	1.60	230,330
2024-07-15	1.60	1.60	1.60	1.60	1,405
2024-07-12	1.60	1.60	1.60	1.60	29
2024-07-11	1.60	1.73	1.60	1.60	495,123
2024-07-10	1.70	1.70	1.70	1.70	217,751
2024-07-09	1.60	1.70	1.60	1.70	373,610
2024-07-08	1.60	1.60	1.60	1.60	0
2024-07-05	1.70	1.70	1.55	1.60	532,504
2024-07-04	1.70	1.70	1.70	1.70	116
2024-07-03	1.70	1.70	1.70	1.70	0
2024-07-02	1.70	1.70	1.70	1.70	2,518,139
2024-07-01	1.70	1.70	1.70	1.70	1,009,432
2024-06-28	1.70	1.70	1.70	1.70	0
2024-06-27	1.70	1.70	1.70	1.70	0
2024-06-26	1.75	1.75	1.70	1.70	223,130
2024-06-25	1.75	1.75	1.75	1.75	2,319
2024-06-24	1.75	1.75	1.75	1.75	79,368
2024-06-21	1.75	1.75	1.75	1.75	50,000
2024-06-20	1.75	1.75	1.75	1.75	20,775
2024-06-19	1.80	1.80	1.75	1.75	98,410
2024-06-18	1.80	1.80	1.80	1.80	0
2024-06-17	1.70	1.80	1.70	1.80	51,015
2024-06-14	1.95	1.95	1.80	1.80	78,911
2024-06-13	1.95	1.95	1.95	1.95	25,000
2024-06-12	1.95	1.95	1.95	1.95	2,550
2024-06-11	1.95	1.95	1.95	1.95	0
2024-06-10	1.95	1.95	1.95	1.95	99,118
2024-06-07	2.00	2.00	1.95	1.95	39,182
2024-06-06	2.00	2.00	2.00	2.00	10,795
2024-06-05	2.00	2.00	2.00	2.00	153,389
2024-06-04	2.00	2.00	2.00	2.00	249,752
2024-06-03	2.00	2.00	2.00	2.00	65,322
2024-05-31	2.05	2.05	2.00	2.00	97,686
2024-05-30	2.05	2.05	2.05	2.05	5,095
2024-05-29	2.05	2.05	2.05	2.05	3,867
2024-05-28	2.05	2.05	2.05	2.05	54,452
2024-05-27	2.05	2.05	2.05	2.05	0
2024-05-24	2.05	2.05	2.05	2.05	1,656
2024-05-23	2.05	2.05	2.05	2.05	0
2024-05-22	2.05	2.05	2.05	2.05	203,696
2024-05-21	2.05	2.05	2.05	2.05	198,414
2024-05-20	2.25	2.25	2.05	2.05	521,899
2024-05-17	2.20	2.20	2.20	2.20	12,701
2024-05-16	2.30	2.25	2.20	2.20	230,027
2024-05-15	2.30	2.30	2.30	2.30	58,139
2024-05-14	2.30	2.30	2.30	2.30	0
2024-05-13	2.30	2.30	2.30	2.30	80,238
2024-05-10	2.30	2.30	2.30	2.30	413,505
2024-05-09	2.30	2.30	2.30	2.30	12,563
2024-05-08	2.30	2.30	2.30	2.30	81,047
2024-05-07	2.30	2.30	2.30	2.30	117,458
2024-05-06	2.30	2.30	2.30	2.30	0
2024-05-03	2.30	2.30	2.30	2.30	83
2024-05-02	2.30	2.30	2.30	2.30	2,385
2024-05-01	2.30	2.30	2.30	2.30	97
2024-04-30	2.30	2.30	2.30	2.30	19,699
2024-04-29	2.30	2.30	2.30	2.30	103,452
2024-04-26	2.30	2.40	2.22	2.22	63,905
2024-04-25	2.30	2.30	2.30	2.30	35,341
2024-04-24	2.30	2.30	2.30	2.30	0
2024-04-23	2.30	2.30	2.30	2.30	0
2024-04-22	2.30	2.30	2.30	2.30	47,732
2024-04-19	2.20	2.30	2.20	2.30	231,364
2024-04-18	2.30	2.30	2.30	2.30	872
2024-04-17	2.30	2.30	2.26	2.30	65,070
2024-04-16	2.16	2.30	2.16	2.30	41,608
2024-04-15	2.15	2.20	2.20	2.20	830,437
2024-04-12	2.10	2.20	2.10	2.20	4,260,956
2024-04-11	2.10	2.10	2.10	2.10	0
2024-04-10	2.10	2.10	2.10	2.10	77,544
2024-04-09	2.10	2.10	2.10	2.10	31,297
2024-04-08	1.80	2.20	2.10	2.10	1,179,865
2024-04-05	1.75	1.75	1.75	1.75	68,392
2024-04-04	1.75	1.75	1.75	1.75	318,127
2024-04-03	1.75	1.75	1.70	1.75	42,114
2024-04-02	1.75	1.75	1.75	1.75	66,853
2024-04-01	1.76	1.76	1.76	1.76	0
2024-03-29	1.76	1.76	1.76	1.76	0
2024-03-28	1.75	1.76	1.76	1.76	290,829
2024-03-27	1.75	1.80	1.75	1.75	68,880
2024-03-26	1.75	1.80	1.75	1.75	365,000
2024-03-25	1.92	1.92	1.75	1.75	51,889
2024-03-22	1.75	1.75	1.75	1.75	0
2024-03-21	1.75	1.75	1.75	1.75	33,173
2024-03-20	1.85	1.85	1.75	1.75	1,949,507
2024-03-19	1.85	1.85	1.85	1.85	22,229
2024-03-18	1.85	1.90	1.82	1.90	80,052
2024-03-15	1.90	1.90	1.85	1.85	100,090
2024-03-14	1.95	1.95	1.90	1.90	47,373
2024-03-13	2.00	2.00	1.95	1.95	142,536
2024-03-12	1.95	1.95	1.95	1.95	0
2024-03-11	2.00	1.97	1.97	1.97	145,860
2024-03-08	2.00	2.00	2.00	2.00	53,196
2024-03-07	2.10	2.10	1.95	2.00	150,517
2024-03-06	2.10	2.10	2.10	2.10	7,500
2024-03-05	2.20	2.20	2.10	2.10	96,804
2024-03-04	2.20	2.20	2.20	2.20	0
2024-03-01	2.20	2.20	2.20	2.20	29,536
2024-02-29	2.20	2.20	2.20	2.20	15,904
2024-02-28	2.20	2.20	2.20	2.20	1,577
2024-02-27	2.20	2.20	2.20	2.20	148,418
2024-02-26	2.20	2.20	2.20	2.20	63,610
2024-02-23	2.20	2.20	2.20	2.20	33,195
2024-02-22	2.20	2.20	2.20	2.20	169,285
2024-02-21	2.20	2.34	2.20	2.20	9,411
2024-02-20	2.20	2.30	2.20	2.20	36,906
2024-02-19	2.20	2.20	2.20	2.20	0
2024-02-16	2.20	2.20	2.20	2.20	699,732
2024-02-15	2.20	2.20	2.20	2.20	9,576
2024-02-14	2.20	2.20	2.20	2.20	0
2024-02-13	2.20	2.20	2.20	2.20	0
2024-02-12	2.20	2.30	2.20	2.20	132,797
2024-02-09	2.20	2.30	2.20	2.30	120,678
2024-02-08	2.20	2.20	2.20	2.20	0
2024-02-07	2.20	2.20	2.20	2.20	75,537
2024-02-06	2.20	2.20	2.20	2.20	68,007
2024-02-05	2.20	2.30	2.20	2.20	319,757
2024-02-02	2.20	2.20	2.20	2.20	233,953
2024-02-01	2.20	2.20	2.20	2.20	0
2024-01-31	2.20	2.20	2.15	2.15	45,323
2024-01-30	2.20	2.20	2.15	2.15	0
2024-01-29	2.20	2.20	2.15	2.15	152,336
2024-01-26	2.20	2.20	2.15	2.15	0
2024-01-25	2.20	2.20	2.15	2.15	823
2024-01-24	2.20	2.20	2.15	2.15	132,280
2024-01-23	2.20	2.20	2.15	2.15	72,031
2024-01-22	2.20	2.30	2.30	2.30	17,840
2024-01-19	2.20	2.20	2.15	2.15	157,105
2024-01-18	2.20	2.20	2.20	2.20	13,221
2024-01-17	2.20	2.30	2.20	2.20	23,735
2024-01-16	2.20	2.20	2.20	2.20	10,956
2024-01-15	2.15	2.20	2.15	2.20	582,985
2024-01-12	2.15	2.15	2.15	2.15	113
2024-01-11	2.20	2.20	2.15	2.15	322,282
2024-01-10	2.20	2.20	2.20	2.20	90,096
2024-01-09	2.15	2.20	2.15	2.20	543,230
2024-01-08	2.15	2.15	2.15	2.15	11,017
2024-01-05	2.25	2.25	2.15	2.15	278,578
2024-01-04	2.25	2.25	2.25	2.25	0
2024-01-03	2.25	2.25	2.25	2.25	1,240
2024-01-02	2.25	2.25	2.25	2.25	0
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.25	2.25	2.25	2.25	120,000
2023-12-28	2.30	2.30	2.25	2.25	203,018
2023-12-27	2.30	2.30	2.30	2.30	93,552
2023-12-26	2.30	2.30	2.30	2.30	0
2023-12-25	2.30	2.30	2.30	2.30	0
2023-12-22	2.30	2.30	2.30	2.30	35,242
2023-12-21	2.35	2.35	2.30	2.30	149,412
2023-12-20	2.35	2.35	2.35	2.35	38,769
2023-12-19	2.30	2.35	2.16	2.35	170,091
2023-12-18	2.30	2.30	2.30	2.30	794
2023-12-15	2.30	2.30	2.30	2.30	50,149
2023-12-14	2.30	2.30	2.30	2.30	0
2023-12-13	2.30	2.30	2.30	2.30	2,679
2023-12-12	2.30	2.30	2.30	2.30	122,802
2023-12-11	2.35	2.35	2.30	2.30	141,856
2023-12-08	2.35	2.35	2.35	2.35	6,390
2023-12-07	2.35	2.35	2.35	2.35	2,425
2023-12-06	2.35	2.35	2.35	2.35	8,388
2023-12-05	2.35	2.35	2.35	2.35	0
2023-12-04	2.35	2.35	2.35	2.35	2,432
2023-12-01	2.35	2.44	2.44	2.44	15,239
2023-11-30	2.35	2.35	2.35	2.35	8,207
2023-11-29	2.35	2.35	2.35	2.35	181,529
2023-11-28	2.35	2.35	2.35	2.35	0
2023-11-27	2.35	2.35	2.35	2.35	8,978
2023-11-24	2.35	2.35	2.35	2.35	83
2023-11-23	2.35	2.35	2.35	2.35	14,271
2023-11-22	2.35	2.40	2.35	2.40	387,619
2023-11-21	2.35	2.40	2.35	2.35	419,331
2023-11-20	2.14	2.40	2.14	2.35	73,692
2023-11-17	2.14	2.35	2.14	2.35	531,664
2023-11-16	2.35	2.35	2.35	2.35	18,414
2023-11-15	2.35	2.35	2.35	2.35	0
2023-11-14	2.35	2.35	2.35	2.35	60,894
2023-11-13	2.35	2.40	2.35	2.35	287,398
2023-11-10	2.35	2.30	2.26	2.30	7,250
2023-11-09	2.35	2.35	2.26	2.35	2
2023-11-08	2.35	2.35	2.35	2.35	462,368
2023-11-07	2.35	2.58	2.35	2.35	22,955
2023-11-06	2.35	2.35	2.35	2.35	7,796
2023-11-03	2.35	2.35	2.35	2.35	75,735
2023-11-02	2.35	2.35	2.35	2.35	11,001
2023-11-01	2.35	2.58	2.35	2.35	93,000
2023-10-31	2.35	2.35	2.35	2.35	1
2023-10-30	2.35	2.35	2.35	2.35	209,194
2023-10-27	2.35	2.40	2.35	2.35	345,862
2023-10-26	2.35	2.40	2.30	2.30	169,850
2023-10-25	2.25	2.46	2.25	2.35	43,823
2023-10-24	2.25	2.40	2.40	2.40	25,066
2023-10-23	2.25	2.25	2.25	2.25	88
2023-10-20	2.20	2.25	2.20	2.25	949,370
2023-10-19	2.20	2.30	2.20	2.30	440,049
2023-10-18	2.20	2.30	2.20	2.30	91,380
2023-10-17	2.15	2.20	2.20	2.20	232,797
2023-10-16	2.15	2.15	2.15	2.15	0
2023-10-13	2.15	2.15	2.15	2.15	20,000
2023-10-12	2.15	2.20	2.15	2.15	112,475
2023-10-11	2.20	2.18	2.18	2.18	130,956
2023-10-10	2.20	2.20	2.20	2.20	4,112
2023-10-09	2.20	2.20	2.20	2.20	2,975
2023-10-06	2.20	2.20	2.20	2.20	352,500
2023-10-05	2.20	2.36	2.20	2.20	38,168
2023-10-04	2.45	2.45	2.15	2.20	606,395
2023-10-03	2.45	2.60	2.45	2.45	13,920
2023-10-02	2.45	2.45	2.45	2.45	58,226
2023-09-29	2.45	2.45	2.45	2.45	41,079
2023-09-28	2.45	2.60	2.45	2.45	49,513
2023-09-27	2.62	2.62	2.60	2.60	124,751
2023-09-26	2.50	2.60	2.50	2.50	83,000
2023-09-25	2.65	2.65	2.50	2.50	509,810
2023-09-22	2.65	2.65	2.65	2.65	0
2023-09-21	2.70	2.70	2.65	2.65	130,398
2023-09-20	2.70	2.70	2.70	2.70	0
2023-09-19	2.70	2.80	2.70	2.70	78,619
2023-09-18	2.70	2.70	2.70	2.70	30,000
2023-09-15	2.70	2.80	2.70	2.80	111,575
2023-09-14	2.70	2.80	2.70	2.70	185,439
2023-09-13	2.75	2.90	2.70	2.90	140,704
2023-09-12	2.80	2.80	2.75	2.75	101,183
2023-09-11	2.95	2.95	2.80	2.80	309,556
2023-09-08	3.00	3.00	2.95	2.95	156,871
2023-09-07	3.30	3.30	3.00	3.00	59,148
2023-09-06	3.05	3.05	3.05	3.05	15,111
2023-09-05	3.05	3.10	3.05	3.05	30,342
2023-09-04	3.15	3.15	3.05	3.05	181,489
2023-09-01	3.15	3.15	3.15	3.15	156
2023-08-31	3.15	3.15	3.15	3.15	18,668
2023-08-30	3.15	3.15	3.15	3.15	30,000
2023-08-29	3.15	3.15	3.15	3.15	5
2023-08-28	3.10	3.10	3.10	3.10	0
2023-08-25	3.15	3.10	3.10	3.10	10,371
2023-08-24	3.15	3.15	3.15	3.15	37,020
2023-08-23	3.15	3.15	3.15	3.15	0
2023-08-22	3.30	3.30	3.20	3.20	22,935
2023-08-21	3.15	3.14	3.14	3.14	61,250
2023-08-18	3.15	3.15	3.15	3.15	52,824
2023-08-17	3.15	3.15	3.15	3.15	0
2023-08-16	3.30	3.20	3.15	3.15	67,985
2023-08-15	3.30	3.40	3.30	3.40	129,759
2023-08-14	3.30	3.30	3.30	3.30	0
2023-08-11	3.30	3.40	3.40	3.40	79,410
2023-08-10	3.30	3.40	3.40	3.40	263,663
2023-08-09	3.30	3.30	3.20	3.30	126,416
2023-08-08	3.30	3.40	3.30	3.30	338,913
2023-08-07	3.35	3.35	3.30	3.30	100,180
2023-08-04	3.35	3.35	3.35	3.35	0
2023-08-03	3.35	3.35	3.35	3.35	82,093
2023-08-02	3.40	3.40	3.35	3.35	111,268
2023-08-01	3.50	3.50	3.40	3.40	164,598
2023-07-31	3.50	3.50	3.50	3.50	38,230
2023-07-28	3.50	3.60	3.50	3.50	35,207
2023-07-27	3.50	3.50	3.50	3.50	53,347
2023-07-26	3.50	3.50	3.50	3.50	760
2023-07-25	3.50	3.50	3.50	3.50	2,312
2023-07-24	3.50	3.50	3.50	3.50	171,188
2023-07-21	3.50	3.50	3.50	3.50	29,794
2023-07-20	3.50	3.50	3.50	3.50	28,230
2023-07-19	3.55	3.55	3.50	3.50	325,010
2023-07-18	3.55	3.55	3.55	3.55	255,223
2023-07-17	3.55	3.55	3.55	3.55	82,564
2023-07-14	3.55	3.55	3.55	3.55	229
2023-07-13	3.90	3.90	3.55	3.55	979,170
2023-07-12	3.60	3.60	3.60	3.60	31
2023-07-11	3.60	3.70	3.60	3.60	70,276
2023-07-10	3.60	3.60	3.60	3.60	100,034
2023-07-07	3.60	3.60	3.60	3.60	31,765
2023-07-06	3.60	3.60	3.60	3.60	15
2023-07-05	3.60	3.60	3.60	3.60	10,500
2023-07-04	3.60	3.70	3.60	3.60	16,953
2023-07-03	3.60	3.70	3.60	3.70	126,196
2023-06-30	3.60	3.70	3.70	3.70	623,536
2023-06-29	3.60	3.70	3.50	3.70	210,837
2023-06-28	3.60	3.70	3.70	3.70	222,686
2023-06-27	3.60	3.60	3.50	3.60	822,407
2023-06-26	3.60	3.60	3.60	3.60	250,145
2023-06-23	3.50	3.60	3.50	3.60	40,558
2023-06-22	3.65	3.65	3.65	3.65	350,130
2023-06-21	3.65	3.65	3.65	3.65	2,295
2023-06-20	3.65	3.65	3.65	3.65	1,580,000
2023-06-19	3.65	3.65	3.65	3.65	143,173
2023-06-16	3.88	3.88	3.65	3.65	144,518
2023-06-15	3.60	3.60	3.60	3.60	165,619
2023-06-14	3.44	3.60	3.44	3.60	989,573
2023-06-13	3.60	3.60	3.55	3.55	1,803,750
2023-06-12	3.60	3.30	3.30	3.30	519,661
2023-06-09	3.60	3.60	3.60	3.60	7,239
2023-06-08	3.60	3.70	3.60	3.60	55,453
2023-06-07	3.60	3.64	3.64	3.64	38,160
2023-06-06	3.60	3.60	3.60	3.60	4,543
2023-06-05	3.60	3.60	3.60	3.60	15,081
2023-06-02	3.60	3.60	3.60	3.60	10,205
2023-06-01	3.60	3.78	3.60	3.60	8,154
2023-05-31	3.60	3.60	3.60	3.60	90,358
2023-05-30	3.80	3.80	3.60	3.60	358,843
2023-05-29	3.80	3.80	3.80	3.80	0
2023-05-26	3.80	3.80	3.80	3.80	54,948
2023-05-25	3.80	3.98	3.80	3.80	103,073
2023-05-24	3.80	3.80	3.80	3.80	49,002
2023-05-23	3.80	3.80	3.80	3.80	59,971
2023-05-22	3.80	3.80	3.80	3.80	42,144
2023-05-19	3.80	3.80	3.75	3.80	308,203
2023-05-18	3.80	3.80	3.60	3.80	118,774
2023-05-17	3.80	3.80	3.80	3.80	58,440
2023-05-16	3.80	3.80	3.70	3.80	63,904
2023-05-15	3.80	3.90	3.90	3.90	46,518
2023-05-12	3.80	3.80	3.80	3.80	222,234
2023-05-11	3.80	3.90	3.90	3.90	87,814
2023-05-10	3.80	3.90	3.70	3.90	114,446
2023-05-09	3.80	3.80	3.70	3.70	92,422
2023-05-08	3.80	3.80	3.80	3.80	0
2023-05-05	3.80	3.80	3.80	3.80	933,494
2023-05-04	3.75	3.80	3.75	3.80	61,597
2023-05-03	3.75	3.75	3.75	3.75	0
2023-05-02	3.75	3.75	3.60	3.75	436,323
2023-05-01	3.75	3.75	3.75	3.75	0
2023-04-28	3.70	3.75	3.70	3.75	129,816
2023-04-27	3.70	3.70	3.60	3.70	24,533
2023-04-26	3.70	3.70	3.70	3.70	23,088
2023-04-25	3.70	3.70	3.70	3.70	66,497
2023-04-24	3.70	3.70	3.60	3.70	23,074
2023-04-21	3.70	3.70	3.70	3.70	349,000
2023-04-20	3.70	3.70	3.70	3.70	105,742
2023-04-19	3.70	3.70	3.70	3.70	117,583
2023-04-18	3.70	3.70	3.60	3.70	365,296
2023-04-17	3.70	3.70	3.70	3.70	0
2023-04-14	3.65	3.70	3.65	3.70	61,628
2023-04-13	3.65	3.65	3.65	3.65	150
2023-04-12	3.70	3.70	3.65	3.65	335,196
2023-04-11	3.75	3.75	3.70	3.70	625,129
2023-04-10	3.75	3.75	3.75	3.75	0
2023-04-07	3.75	3.75	3.75	3.75	0
2023-04-06	3.75	3.75	3.75	3.75	311
2023-04-05	3.80	3.80	3.70	3.75	570,336
2023-04-04	3.80	3.80	3.70	3.80	79,511
2023-04-03	3.80	3.80	3.70	3.80	76,201
2023-03-31	3.80	3.80	3.80	3.80	10,616
2023-03-30	3.80	3.80	3.80	3.80	475
2023-03-29	3.70	3.85	3.70	3.80	129,936
2023-03-28	3.75	3.85	3.75	3.85	498,905
2023-03-27	3.75	3.84	3.84	3.84	8,055
2023-03-24	3.75	3.75	3.75	3.75	1,577
2023-03-23	3.75	3.70	3.70	3.70	300
2023-03-22	3.80	3.80	3.75	3.75	199,937
2023-03-21	3.80	3.80	3.80	3.80	52,585
2023-03-20	3.83	3.83	3.80	3.80	246,018
2023-03-17	3.83	3.83	3.83	3.83	1,004
2023-03-16	3.83	3.83	3.83	3.83	0
2023-03-15	3.85	3.85	3.83	3.83	40,107
2023-03-14	3.85	3.85	3.85	3.85	20,632
2023-03-13	3.90	3.90	3.85	3.85	79,547
2023-03-10	3.90	3.90	3.90	3.90	0
2023-03-09	3.90	3.90	3.90	3.90	369
2023-03-08	3.90	3.90	3.90	3.90	0
2023-03-07	4.00	4.00	3.90	3.90	71,624
2023-03-06	3.72	4.00	3.72	4.00	21,040
2023-03-03	4.00	4.00	4.00	4.00	6,517
2023-03-02	4.10	4.10	4.00	4.00	272,954
2023-03-01	4.10	4.10	4.10	4.10	12,642
2023-02-28	4.10	4.10	4.10	4.10	12,701
2023-02-27	4.10	4.10	4.10	4.10	195,769
2023-02-24	4.10	4.10	4.10	4.10	31,734
2023-02-23	4.10	4.10	4.10	4.10	161,603
2023-02-22	4.10	4.10	4.10	4.10	4,412
2023-02-21	4.10	4.10	4.10	4.10	57,049
2023-02-20	4.10	4.10	4.10	4.10	57,278
2023-02-17	4.10	4.10	4.10	4.10	0
2023-02-16	4.10	4.10	4.10	4.10	38,134
2023-02-15	4.10	4.10	4.10	4.10	25,525
2023-02-14	4.10	4.10	4.00	4.10	5,565
2023-02-13	4.05	4.10	4.05	4.10	312,862
2023-02-10	4.05	4.05	4.05	4.05	60,490
2023-02-09	4.05	3.88	3.88	3.88	214,138
2023-02-08	4.10	4.10	3.95	4.05	911,031
2023-02-07	4.40	4.40	4.10	4.10	380,056
2023-02-06	4.30	4.40	4.30	4.40	14,124
2023-02-03	4.30	4.40	4.20	4.40	824,378
2023-02-02	4.30	4.30	4.30	4.30	14,149
2023-02-01	4.35	4.35	4.30	4.30	244,291
2023-01-31	4.45	4.15	4.15	4.15	295,169
2023-01-30	4.45	4.45	4.45	4.45	34,299
2023-01-27	4.45	4.45	4.45	4.45	1,065
2023-01-26	4.45	4.45	4.45	4.45	26,302
2023-01-25	4.45	4.45	4.45	4.45	15,000
2023-01-24	4.55	4.50	4.50	4.50	315,723
2023-01-23	4.60	4.60	4.50	4.50	251,082
2023-01-20	4.60	4.60	4.60	4.60	9,553
2023-01-19	4.60	4.60	4.60	4.60	71,452
2023-01-18	4.60	4.60	4.60	4.60	10,034
2023-01-17	4.35	4.60	4.35	4.60	487,059
2023-01-16	4.25	4.35	4.25	4.25	75,721
2023-01-13	4.25	4.25	4.25	4.25	82,474
2023-01-12	4.25	4.25	4.25	4.25	36,331
2023-01-11	4.20	4.25	4.20	4.25	12,681
2023-01-10	4.16	4.20	4.16	4.20	784
2023-01-09	4.25	4.28	4.20	4.20	230,359
2023-01-06	4.30	4.30	4.23	4.25	555,899
2023-01-05	4.30	4.40	4.25	4.25	397,675
2023-01-04	4.35	4.40	4.35	4.40	97,855
2023-01-03	4.23	4.35	4.23	4.35	181,978
2023-01-02	4.23	4.23	4.23	4.23	0
2022-12-30	4.18	4.23	4.18	4.23	30,216
2022-12-29	4.20	4.20	4.18	4.18	224,883
2022-12-28	4.15	4.20	4.15	4.20	330,931
2022-12-27	4.15	4.15	4.15	4.15	0
2022-12-26	4.15	4.15	4.15	4.15	0
2022-12-23	3.60	4.15	3.95	4.15	3,116,107
2022-12-22	3.60	3.60	3.60	3.60	4,054
2022-12-21	3.69	3.69	3.60	3.60	47,048
2022-12-20	3.60	3.60	3.60	3.60	109,968
2022-12-19	3.60	3.69	3.60	3.60	66,862
2022-12-16	3.60	3.60	3.60	3.60	158,546
2022-12-15	3.90	3.90	3.55	3.60	1,125,473
2022-12-14	3.90	3.90	3.90	3.90	172,279
2022-12-13	3.90	3.90	3.85	3.90	43,920
2022-12-12	3.85	3.95	3.80	3.90	396,210
2022-12-09	4.00	4.00	3.85	3.85	423,565
2022-12-08	4.10	4.10	4.00	4.00	499,427
2022-12-07	4.20	4.20	4.10	4.10	40,228
2022-12-06	4.20	4.20	4.20	4.20	5,118
2022-12-05	4.20	4.10	4.10	4.10	22,490
2022-12-02	4.25	4.25	4.20	4.20	70,232
2022-12-01	4.25	4.25	4.25	4.25	50,932
2022-11-30	4.40	4.40	4.25	4.25	113,171
2022-11-29	4.40	4.40	4.40	4.40	36,453
2022-11-28	4.40	4.40	4.40	4.40	60,096
2022-11-25	4.40	4.40	4.40	4.40	286,382
2022-11-24	4.60	4.60	4.40	4.40	168,740
2022-11-23	4.60	4.60	4.60	4.60	48,365
2022-11-22	4.55	4.60	4.55	4.60	101,067
2022-11-21	4.30	4.60	4.35	4.55	1,438,424
2022-11-18	4.25	4.25	4.25	4.25	16,724
2022-11-17	4.25	4.25	4.25	4.25	50,112
2022-11-16	4.20	4.25	4.20	4.25	273,290
2022-11-15	4.33	4.35	4.15	4.15	625,000
2022-11-14	4.33	4.33	4.33	4.33	365
2022-11-11	4.38	4.20	4.20	4.20	344,227
2022-11-10	4.38	4.38	4.38	4.38	53,332
2022-11-09	4.60	4.60	4.35	4.38	87,640
2022-11-08	4.40	4.50	4.28	4.50	57,669
2022-11-07	4.15	4.30	4.15	4.30	122,802
2022-11-04	4.20	4.20	4.20	4.20	42,855
2022-11-03	4.20	4.20	4.20	4.20	213,716
2022-11-02	4.25	4.29	4.29	4.29	138,201
2022-11-01	4.25	4.25	4.25	4.25	83,273
2022-10-31	4.70	4.70	4.25	4.25	363,562
2022-10-28	4.70	4.70	4.70	4.70	824
2022-10-27	4.70	4.70	4.70	4.70	12,491
2022-10-26	4.70	4.70	4.60	4.70	85,000
2022-10-25	4.70	4.60	4.60	4.60	116,557
2022-10-24	4.70	4.70	4.70	4.70	39,364
2022-10-21	4.70	4.70	4.70	4.70	30,688
2022-10-20	4.70	4.70	4.70	4.70	5,914
2022-10-19	4.70	4.70	4.70	4.70	70,100
2022-10-18	4.70	4.70	4.70	4.70	12,150
2022-10-17	4.60	4.60	4.60	4.60	43,467
2022-10-14	4.60	4.60	4.60	4.60	0
2022-10-13	4.60	4.60	4.60	4.60	0
2022-10-12	4.60	4.60	4.60	4.60	8,488
2022-10-11	4.60	4.60	4.60	4.60	713
2022-10-10	4.60	4.60	4.60	4.60	36,727
2022-10-07	4.70	4.70	4.60	4.60	103,352
2022-10-06	4.70	4.70	4.70	4.70	832
2022-10-05	4.70	4.75	4.75	4.70	17,000
2022-10-04	4.75	4.75	4.70	4.70	91,255
2022-10-03	4.75	4.75	4.75	4.75	1,327
2022-09-30	4.75	4.75	4.75	4.75	11,278
2022-09-29	4.75	4.75	4.75	4.75	13,568
2022-09-28	4.75	4.75	4.75	4.75	5,000
2022-09-27	4.80	4.80	4.75	4.75	64,222
2022-09-26	4.90	4.90	4.90	4.80	67,923
2022-09-23	4.80	4.80	4.70	4.80	26,847
2022-09-22	4.80	4.80	4.80	4.80	30,000
2022-09-21	4.80	4.80	4.80	4.80	124,631
2022-09-20	4.80	4.80	4.80	4.80	87,655
2022-09-19	4.80	4.80	4.80	4.80	0
2022-09-16	4.80	4.80	4.80	4.80	54,062
2022-09-15	4.80	4.80	4.80	4.80	606
2022-09-14	4.80	4.80	4.80	4.80	4,142
2022-09-13	4.80	4.80	4.80	4.80	11,265
2022-09-12	4.80	4.80	4.80	4.80	193,668
2022-09-09	4.70	4.82	4.65	4.80	378,332
2022-09-08	4.55	4.67	4.67	4.67	360,920
2022-09-07	4.55	4.60	4.55	4.55	129,375
2022-09-06	4.50	4.50	4.50	4.55	30,243
2022-09-05	4.25	4.55	4.25	4.55	387,752
2022-09-02	4.25	4.25	4.25	4.25	6,126
2022-09-01	4.25	4.25	4.25	4.25	199,181
2022-08-31	4.35	4.35	4.25	4.25	281,099
2022-08-30	4.35	4.35	4.35	4.35	136,625
2022-08-29	4.35	4.35	4.35	4.35	0
2022-08-26	4.35	4.35	4.30	4.35	301,418
2022-08-25	4.50	4.50	4.30	4.35	603,558
2022-08-24	4.55	4.55	4.50	4.50	185,435
2022-08-23	4.85	4.85	4.55	4.55	368,197
2022-08-22	4.85	4.85	4.85	4.85	85,951
2022-08-19	4.85	5.10	4.98	4.85	106,988
2022-08-18	4.85	4.85	4.85	4.85	28,209
2022-08-17	4.85	4.85	4.85	4.85	122,935
2022-08-16	4.85	4.85	4.85	4.85	24,146
2022-08-15	4.85	4.90	4.90	4.90	19,559
2022-08-12	4.85	4.85	4.85	4.85	52,707
2022-08-11	4.90	4.90	4.85	4.85	36,463
2022-08-10	4.80	4.80	4.80	4.80	18,882
2022-08-09	4.90	4.90	4.80	4.80	172,665
2022-08-08	4.90	4.90	4.90	4.90	51,683
2022-08-05	5.05	5.05	4.90	4.90	82,232
2022-08-04	5.05	5.18	5.05	5.05	194,329
2022-08-03	4.65	5.04	4.80	5.04	1,326,224
2022-08-02	4.90	4.41	4.41	4.41	494,284
2022-08-01	4.90	4.95	4.80	4.90	322,571
2022-07-29	5.05	5.05	5.00	5.00	19,224
2022-07-28	5.05	5.05	5.05	5.05	152,320
2022-07-27	5.00	4.80	4.80	4.80	151,989
2022-07-26	5.20	5.20	5.05	5.05	160,563
2022-07-25	5.15	5.25	5.05	5.20	260,953
2022-07-22	5.15	5.15	5.15	5.15	4,171,051
2022-07-21	5.44	5.44	5.15	5.15	578,068
2022-07-20	5.70	5.30	5.30	5.30	147,803
2022-07-19	5.75	5.75	5.50	5.70	426,490
2022-07-18	5.60	5.60	5.60	5.60	38,944
2022-07-15	5.60	5.60	5.60	5.60	10,056
2022-07-14	5.80	5.80	5.60	5.60	437,391
2022-07-13	5.80	5.80	5.80	5.80	7,867
2022-07-12	5.80	5.80	5.80	5.80	7,740
2022-07-11	5.85	5.85	5.80	5.80	123,316
2022-07-08	5.90	5.90	5.80	5.85	153,977
2022-07-07	6.00	6.10	5.90	5.90	197,055
2022-07-06	6.15	6.15	6.15	6.15	147,948
2022-07-05	6.10	6.10	6.10	6.10	293,052
2022-07-04	6.10	6.00	6.00	6.10	40,924
2022-07-01	6.10	6.10	6.10	6.10	320,334
2022-06-30	6.40	6.40	6.10	6.10	166,076
2022-06-29	6.40	6.40	6.40	6.40	0
2022-06-28	6.40	6.40	6.40	6.40	80,238
2022-06-27	6.40	6.30	6.30	6.40	25,001
2022-06-24	6.35	6.40	6.35	6.35	250,178
2022-06-23	6.35	6.34	6.34	6.35	233,783
2022-06-22	6.55	6.55	6.35	6.35	123,770
2022-06-21	6.65	6.65	6.55	6.55	278,655
2022-06-20	6.70	6.88	6.88	6.65	103,970
2022-06-17	6.80	6.80	6.70	6.70	268,207
2022-06-16	6.90	6.72	6.72	6.80	154,789
2022-06-15	6.90	6.72	6.72	6.90	5,300
2022-06-14	6.90	6.90	6.90	6.90	8,928
2022-06-13	7.15	7.15	6.90	6.90	165,062
2022-06-10	7.15	7.15	7.15	7.15	19,195
2022-06-09	7.15	7.15	7.15	7.15	55
2022-06-08	7.15	7.15	7.15	7.15	52,163
2022-06-07	7.30	7.30	7.15	7.15	43,685
2022-06-06	7.30	7.30	7.30	7.30	165,086
2022-06-03	7.30	7.30	7.30	7.30	0
2022-06-02	7.30	7.30	7.30	7.30	0
2022-06-01	7.30	7.30	7.30	7.30	17,438
2022-05-31	7.30	7.30	7.30	7.30	30,071
2022-05-30	7.30	7.30	7.30	7.30	254,013
2022-05-27	7.20	7.20	7.20	7.20	128,169
2022-05-26	7.20	7.00	7.00	7.00	367,066
2022-05-25	7.20	7.20	7.20	7.20	210,000
2022-05-24	7.25	7.14	7.14	7.20	1,104,974
2022-05-23	7.25	7.25	7.10	7.25	184,530
2022-05-20	7.20	7.25	7.20	7.25	569,906
2022-05-19	7.25	7.25	7.20	7.20	242,938
2022-05-18	7.25	7.25	7.20	7.25	695,583
2022-05-17	7.15	7.34	7.34	7.34	398,317
2022-05-16	7.05	7.20	7.05	7.20	84,420
2022-05-13	7.00	7.05	6.85	7.05	598,549
2022-05-12	7.00	7.00	7.00	7.00	387,154
2022-05-11	7.00	7.05	7.00	7.00	162,265
2022-05-10	7.05	7.05	6.95	7.00	896,732
2022-05-09	7.50	7.20	7.20	7.20	752,719
2022-05-06	7.40	7.40	7.25	7.25	203,750
2022-05-05	7.30	7.40	7.30	7.40	826,207
2022-05-04	7.30	7.30	7.30	7.30	422,113
2022-05-03	7.35	7.35	7.30	7.30	115,491
2022-05-02	7.35	7.35	7.35	7.35	0
2022-04-29	7.40	7.40	7.35	7.35	218,917
2022-04-28	7.40	7.40	7.40	7.40	300,003
2022-04-27	7.70	7.70	7.40	7.40	640,594
2022-04-26	7.80	7.80	7.70	7.70	113,565
2022-04-25	7.90	7.90	7.80	7.80	108,334
2022-04-22	7.95	7.95	7.95	7.95	54,278
2022-04-21	7.95	7.95	7.95	7.95	509,539
2022-04-20	7.95	7.95	7.95	7.95	117,337
2022-04-19	8.00	8.00	7.85	7.95	470,378
2022-04-18	8.00	8.00	8.00	8.00	0
2022-04-15	8.00	8.00	8.00	8.00	0
2022-04-14	7.95	8.00	7.95	8.00	364,817
2022-04-13	8.00	7.90	7.80	7.90	707,516
2022-04-12	7.45	8.10	7.20	8.00	1,690,514
2022-04-11	7.45	7.45	7.35	7.35	166,460
2022-04-08	7.45	7.45	7.45	7.45	161,021
2022-04-07	7.45	7.50	7.45	7.45	389,848
2022-04-06	7.35	7.50	7.40	7.45	285,140
2022-04-05	7.45	7.45	7.35	7.35	83,611
2022-04-04	7.50	7.70	7.45	7.45	231,517
2022-04-01	7.05	7.50	7.05	7.50	748,326
2022-03-31	7.20	7.20	7.00	7.05	101,103
2022-03-30	7.15	7.20	7.15	7.20	238,208
2022-03-29	6.90	7.15	6.90	7.15	1,801,664
2022-03-28	7.05	7.05	6.90	6.90	436,787
2022-03-25	6.95	7.10	6.95	7.05	1,510,269
2022-03-24	7.05	6.95	6.85	6.95	1,462,257
2022-03-23	7.05	7.05	7.05	7.05	801,835
2022-03-22	7.15	7.20	7.20	7.20	409,049
2022-03-21	7.15	7.20	7.20	7.15	189,454
2022-03-18	7.20	7.20	7.15	7.15	859,534
2022-03-17	7.20	7.20	7.20	7.20	244,454
2022-03-16	7.25	7.20	7.20	7.20	1,647,249
2022-03-15	7.25	7.60	7.25	7.25	3,103,781
2022-03-14	7.25	7.25	7.25	7.25	448,286
2022-03-11	7.25	7.25	7.25	7.25	820,307
2022-03-10	7.25	7.25	7.25	7.25	399,935
2022-03-09	7.25	7.25	7.25	7.25	214,274
2022-03-08	7.25	7.20	7.20	7.20	109,695
2022-03-07	7.40	7.40	7.25	7.25	44,282
2022-03-04	7.35	7.50	7.40	7.40	110,038
2022-03-03	7.60	7.50	7.50	7.35	408,430
2022-03-02	8.10	7.70	7.70	7.70	755,496
2022-03-01	7.80	7.80	7.60	7.60	366,359
2022-02-28	8.05	8.05	7.80	7.80	712,615
2022-02-25	8.15	8.08	8.08	8.08	629,513
2022-02-24	8.25	8.25	8.15	8.15	33,927
2022-02-23	8.36	8.36	8.36	8.25	430,536
2022-02-22	8.30	8.30	8.25	8.25	45,594
2022-02-21	8.50	8.50	8.35	8.35	206,346
2022-02-18	8.45	8.55	8.30	8.50	477,986
2022-02-17	8.25	8.60	8.60	8.60	2,510,420
2022-02-16	8.25	8.25	8.25	8.25	717,395
2022-02-15	8.15	8.35	8.15	8.25	363,581
2022-02-14	7.95	8.15	7.95	8.15	2,356,031
2022-02-11	7.95	7.95	7.80	7.95	198,870
2022-02-10	7.95	7.95	7.95	7.95	103,962
2022-02-09	8.20	8.20	7.95	7.95	780,778
2022-02-08	8.20	8.20	8.20	8.20	346,034
2022-02-07	8.30	8.30	8.20	8.20	159,122
2022-02-04	8.35	8.35	8.20	8.30	108,150
2022-02-03	8.40	8.40	8.40	8.40	351,265
2022-02-02	8.40	8.40	8.40	8.40	96,532
2022-02-01	8.50	8.50	8.40	8.40	211,483
2022-01-31	8.50	8.50	8.50	8.50	77,105
2022-01-28	8.50	8.50	8.50	8.50	21,850
2022-01-27	8.50	8.50	8.50	8.50	65,173
2022-01-26	8.30	8.40	8.30	8.40	325,806
2022-01-25	8.75	8.75	8.30	8.30	104,211
2022-01-24	8.85	8.95	8.75	8.75	174,495
2022-01-21	8.85	8.85	8.85	8.85	60,832
2022-01-20	9.10	9.00	9.00	9.00	141,243
2022-01-19	9.10	9.10	9.10	9.10	112,476
2022-01-18	9.35	9.35	9.10	9.10	135,050
2022-01-17	8.85	9.20	9.20	9.20	400,327
2022-01-14	8.85	9.00	9.00	8.85	53,878
2022-01-13	9.10	9.10	8.75	8.85	217,785
2022-01-12	9.25	9.25	9.05	9.10	293,361
2022-01-11	9.35	9.35	9.25	9.25	84,487
2022-01-10	9.60	9.60	9.35	9.35	60,770
2022-01-07	9.70	9.70	9.60	9.60	139,807
2022-01-06	9.70	9.70	9.70	9.70	40,972
2022-01-05	9.40	9.70	9.40	9.70	871,050
2022-01-04	9.40	9.40	9.40	9.40	715,202
2022-01-03	9.40	9.40	9.40	9.40	0
2021-12-31	9.40	9.40	9.40	9.40	149,014
2021-12-30	9.55	9.60	9.40	9.40	377,038
2021-12-29	9.15	9.70	9.70	9.70	749,667
2021-12-28	9.15	9.15	9.15	9.15	0
2021-12-27	9.15	9.15	9.15	9.15	0
2021-12-24	9.00	9.15	8.90	9.15	628,633
2021-12-23	9.15	9.40	8.80	8.90	488,806
2021-12-22	9.10	9.15	9.10	9.15	105,454
2021-12-21	9.00	9.24	9.24	9.24	311,140
2021-12-20	9.10	9.10	8.75	9.00	265,287
2021-12-17	9.15	9.15	8.75	9.10	148,056
2021-12-16	9.25	9.25	9.15	9.15	66,858
2021-12-15	9.25	9.25	9.00	9.25	191,981
2021-12-14	9.25	9.25	9.25	9.25	107,201
2021-12-13	9.90	10.00	9.10	9.25	693,239
2021-12-10	9.95	9.95	9.37	9.85	272,420
2021-12-09	9.60	9.80	9.60	9.80	368,560
2021-12-08	9.60	9.60	9.60	9.60	68,039
2021-12-07	9.60	9.60	9.60	9.60	178,839
2021-12-06	10.00	10.00	9.50	9.60	292,988
2021-12-03	10.50	10.80	9.80	10.00	279,652
2021-12-02	10.50	10.50	10.00	10.50	113,209
2021-12-01	9.40	11.13	9.40	10.50	1,775,859
2021-11-30	10.00	10.00	10.00	10.00	437,767
2021-11-29	10.50	10.50	10.00	10.05	192,234
2021-11-26	11.38	11.00	10.50	10.50	341,045
2021-11-25	11.00	11.38	11.00	11.38	104,052
2021-11-24	10.88	11.00	10.88	11.00	131,757
2021-11-23	11.50	11.50	10.75	10.88	339,738
2021-11-22	11.63	11.63	11.25	11.50	305,876
2021-11-19	11.63	11.75	11.30	11.63	854,340
2021-11-18	11.75	11.75	11.38	11.63	236,992
2021-11-17	11.75	11.50	11.50	11.50	156,092
2021-11-16	12.75	12.50	11.38	11.75	2,032,827
2021-11-15	12.63	12.63	12.38	12.38	628,756
2021-11-12	13.20	13.20	12.38	12.88	702,180
2021-11-11	12.63	12.85	12.75	12.85	516,516
2021-11-10	12.13	12.50	12.50	12.50	337,089
2021-11-09	11.50	11.50	11.50	11.50	391,991
2021-11-08	12.00	12.00	11.00	11.50	734,203
2021-11-05	12.00	12.00	11.25	12.00	160,810
2021-11-04	12.00	12.00	12.00	12.00	74,864
2021-11-03	12.00	12.00	12.00	12.00	238,856
2021-11-02	12.30	12.30	11.75	12.00	218,459
2021-11-01	12.00	12.30	12.00	12.00	765,616
2021-10-29	12.00	12.00	11.50	12.00	132,350
2021-10-28	11.75	12.10	11.75	12.00	405,310
2021-10-27	12.50	12.50	11.75	11.75	657,497
2021-10-26	13.50	12.50	12.25	12.50	1,009,482
2021-10-25	13.50	13.50	13.50	13.50	159,189
2021-10-22	14.00	13.85	13.50	13.85	923,493
2021-10-21	13.50	13.50	13.50	13.50	91,075
2021-10-20	14.00	13.50	13.50	13.50	1,142,211
2021-10-19	13.50	13.90	13.90	13.90	430,774
2021-10-18	13.50	14.30	14.00	14.00	574,808
2021-10-15	13.25	13.95	13.60	13.95	260,033
2021-10-14	12.65	13.25	12.65	13.25	338,586
2021-10-13	13.50	13.85	13.00	13.00	294,448
2021-10-12	13.25	13.50	13.25	13.50	284,518
2021-10-11	13.50	14.00	13.00	13.25	624,523
2021-10-08	14.00	13.80	13.50	13.80	2,001,795
2021-10-07	13.63	13.90	13.90	13.63	419,543
2021-10-06	13.50	13.63	13.00	13.63	410,318
2021-10-05	14.00	14.00	13.50	13.50	407,570
2021-10-04	14.38	13.80	13.80	13.80	135,268
2021-10-01	14.25	14.50	13.50	14.38	477,674
2021-09-30	14.25	14.15	13.80	13.80	454,330
2021-09-29	14.25	13.80	13.80	13.80	361,288
2021-09-28	13.75	14.25	13.00	14.25	180,717
2021-09-27	14.50	14.50	13.50	13.75	543,720
2021-09-24	14.50	14.50	14.50	14.50	208,720
2021-09-23	14.25	14.80	14.50	14.80	538,583
2021-09-22	15.00	15.00	14.25	14.25	198,004
2021-09-21	14.25	15.00	14.50	15.00	321,752
2021-09-20	14.50	15.00	14.25	14.50	403,205

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776