eEnergy Group Share History

eEnergy Group Share Price history. The following table shows end-of-day data EAAS historical share prices for eEnergy Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	2.60	2.47	2.47	2.47	637,266
2026-07-23	2.65	2.47	2.47	2.47	997,645
2026-07-22	2.70	2.70	2.65	2.65	669,518
2026-07-21	2.70	2.70	2.70	2.70	2,674
2026-07-20	2.85	2.85	2.70	2.70	1,134,709
2026-07-17	2.90	2.85	2.80	2.85	782,211
2026-07-16	2.90	2.77	2.77	2.77	1,167,277
2026-07-15	2.95	2.95	2.90	2.90	264,317
2026-07-14	2.95	2.95	2.95	2.95	917,360
2026-07-13	2.90	2.95	2.90	2.95	1,905,418
2026-07-10	2.55	2.95	2.55	2.90	2,989,212
2026-07-09	2.50	2.55	2.50	2.55	1,674,017
2026-07-08	2.50	2.50	2.50	2.50	492,563
2026-07-07	2.50	2.40	2.37	2.40	2,023,415
2026-07-06	2.50	2.50	2.50	2.50	1,139,590
2026-07-03	2.60	2.60	2.45	2.50	2,266,572
2026-07-02	2.60	2.60	2.60	2.60	1,440,520
2026-07-01	2.70	2.70	2.55	2.60	2,961,595
2026-06-30	2.85	2.83	2.65	2.70	2,761,841
2026-06-29	2.90	2.90	2.85	2.85	1,557,538
2026-06-26	3.00	3.00	2.90	2.90	3,805,916
2026-06-25	3.10	3.10	2.95	3.00	4,669,961
2026-06-24	3.05	3.10	3.10	3.10	5,155,736
2026-06-23	3.30	3.10	2.85	3.10	9,983,122
2026-06-22	4.25	3.30	3.15	3.30	20,864,811
2026-06-19	5.15	5.15	5.10	5.10	55,950
2026-06-18	5.15	5.15	5.15	5.15	911,814
2026-06-17	5.00	5.15	5.00	5.15	699,600
2026-06-16	5.00	5.00	5.00	5.00	1,044,348
2026-06-15	5.05	4.85	4.85	4.85	184,588
2026-06-12	5.10	5.10	5.05	5.05	390,645
2026-06-11	4.95	5.10	4.95	5.10	1,265,125
2026-06-10	4.95	4.95	4.95	4.95	938,314
2026-06-09	4.90	4.95	4.90	4.95	472,557
2026-06-08	5.05	5.05	4.90	4.95	530,923
2026-06-05	5.05	5.05	4.90	5.05	905,938
2026-06-04	5.05	5.05	5.05	5.05	296,587
2026-06-03	5.00	5.05	5.00	5.05	189,507
2026-06-02	5.00	5.00	5.00	5.00	443,083
2026-06-01	5.15	5.15	4.90	5.00	1,307,412
2026-05-29	5.15	5.15	5.06	5.15	304,160
2026-05-28	5.25	5.46	5.15	5.15	777,830
2026-05-27	5.35	5.35	5.25	5.25	636,722
2026-05-26	5.40	5.40	5.35	5.35	747,516
2026-05-25	5.40	5.40	5.40	5.40	0
2026-05-22	5.40	5.40	5.40	5.40	440,886
2026-05-21	5.40	5.50	5.40	5.40	762,062
2026-05-20	5.40	5.40	5.40	5.40	194,320
2026-05-19	5.50	5.50	5.40	5.40	743,795
2026-05-18	5.70	5.70	5.25	5.50	5,413,095
2026-05-15	5.80	5.80	5.64	5.80	575,939
2026-05-14	5.85	5.85	5.70	5.80	745,996
2026-05-13	5.95	5.95	5.85	5.85	703,800
2026-05-12	6.15	6.00	6.00	6.00	1,670,093
2026-05-11	5.65	6.35	6.05	6.15	8,905,960
2026-05-08	5.35	5.70	5.35	5.65	2,687,370
2026-05-07	5.30	5.35	5.30	5.35	791,704
2026-05-06	5.00	5.30	5.00	5.30	5,123,980
2026-05-05	5.00	5.00	5.00	5.00	891,237
2026-05-04	5.00	5.00	5.00	5.00	0
2026-05-01	5.05	5.05	5.00	5.00	306,089
2026-04-30	5.20	5.05	5.00	5.05	2,595,495
2026-04-29	4.90	4.95	4.90	4.95	1,693,972
2026-04-28	5.05	5.05	4.95	4.95	104,835
2026-04-27	5.05	5.05	5.05	5.05	59,980
2026-04-24	5.30	5.30	5.05	5.05	1,348,212
2026-04-23	5.35	5.35	5.35	5.35	2,293,144
2026-04-22	5.35	5.35	5.35	5.35	9,347
2026-04-21	5.40	5.40	5.35	5.35	388,731
2026-04-20	5.55	5.55	5.40	5.40	431,868
2026-04-17	5.65	5.65	5.55	5.55	218,384
2026-04-16	5.60	5.80	5.80	5.80	3,066,801
2026-04-15	5.60	5.65	5.60	5.60	1,297,128
2026-04-14	5.10	5.60	5.10	5.60	1,622,019
2026-04-13	5.00	5.10	5.00	5.10	773,129
2026-04-10	5.10	5.10	5.00	5.00	644,105
2026-04-09	4.70	5.10	4.70	5.10	2,590,476
2026-04-08	4.70	4.90	4.90	4.90	375,874
2026-04-07	4.60	4.65	4.60	4.65	809,913
2026-04-06	4.60	4.60	4.60	4.60	0
2026-04-03	4.60	4.60	4.60	4.60	0
2026-04-02	4.80	4.80	4.60	4.60	948,882
2026-04-01	4.80	4.80	4.80	4.80	398,566
2026-03-31	4.80	4.80	4.80	4.80	932,904
2026-03-30	4.60	4.80	4.60	4.80	1,712,441
2026-03-27	4.60	4.60	4.50	4.60	773,349
2026-03-26	4.80	4.80	4.60	4.60	919,733
2026-03-25	4.80	4.80	4.80	4.80	489,077
2026-03-24	4.85	4.85	4.80	4.80	785,435
2026-03-23	5.00	5.00	4.85	4.85	220,365
2026-03-20	5.05	5.05	5.00	5.05	241,763
2026-03-19	5.00	5.00	5.00	5.00	116,284
2026-03-18	4.80	5.00	4.80	5.00	1,023,885
2026-03-17	4.80	4.80	4.80	4.80	181,754
2026-03-16	4.90	4.90	4.80	4.80	561,220
2026-03-13	4.90	4.90	4.90	4.90	612,658
2026-03-12	4.95	4.95	4.90	4.90	289,530
2026-03-11	5.15	5.15	5.05	5.05	232,501
2026-03-10	5.05	5.15	5.05	5.15	717,083
2026-03-09	5.25	5.25	4.90	5.05	2,114,132
2026-03-06	5.35	5.35	5.35	5.35	959,181
2026-03-05	5.35	5.35	5.35	5.35	310,546
2026-03-04	5.35	5.35	5.35	5.35	562,986
2026-03-03	5.20	5.20	5.10	5.10	317,223
2026-03-02	5.30	5.30	5.20	5.20	910,482
2026-02-27	5.30	5.30	5.20	5.30	648,704
2026-02-26	5.55	5.55	5.30	5.30	2,272,845
2026-02-25	5.60	5.60	5.55	5.55	1,490,079
2026-02-24	5.60	5.60	5.60	5.60	3,046,478
2026-02-23	6.25	5.90	5.60	5.60	3,791,209
2026-02-20	6.25	6.50	6.25	6.25	717,986
2026-02-19	6.45	6.45	6.25	6.25	674,361
2026-02-18	6.40	6.50	6.40	6.45	887,248
2026-02-17	6.40	6.40	6.40	6.40	567,771
2026-02-16	6.20	6.40	6.20	6.40	912,061
2026-02-13	6.05	6.30	6.05	6.20	2,071,749
2026-02-12	6.15	6.26	6.05	6.05	2,952,105
2026-02-11	5.65	6.25	6.05	6.10	8,980,755
2026-02-10	5.30	5.65	5.30	5.65	2,160,385
2026-02-09	5.35	5.35	5.30	5.30	330,223
2026-02-06	5.35	5.35	5.30	5.35	637,998
2026-02-05	5.45	5.45	5.35	5.35	524,424
2026-02-04	5.30	5.30	5.30	5.30	1,864,821
2026-02-03	5.30	5.30	5.30	5.30	276,765
2026-02-02	5.50	5.30	5.30	5.30	1,200,911
2026-01-30	5.65	5.65	5.50	5.50	1,268,003
2026-01-29	5.50	5.60	5.50	5.60	731,981
2026-01-28	5.50	5.50	5.50	5.50	191,559
2026-01-27	5.30	5.60	5.15	5.50	1,436,357
2026-01-26	5.30	5.30	5.30	5.30	1,436,476
2026-01-23	5.05	5.35	5.05	5.30	2,551,723
2026-01-22	4.90	5.05	4.90	4.95	854,557
2026-01-21	4.85	4.85	4.85	4.85	104,540
2026-01-20	5.05	5.05	4.85	4.85	1,063,874
2026-01-19	5.05	5.05	5.05	5.05	125,481
2026-01-16	4.90	5.05	5.00	5.05	1,578,698
2026-01-15	4.90	4.90	4.90	4.90	339,255
2026-01-14	4.80	5.00	4.90	4.90	973,380
2026-01-13	4.85	4.60	4.60	4.60	734,341
2026-01-12	4.80	4.85	4.80	4.85	723,056
2026-01-09	4.95	4.95	4.80	4.80	517,406
2026-01-08	4.90	4.95	4.90	4.95	421,456
2026-01-07	4.70	4.95	4.70	4.90	1,728,059
2026-01-06	4.45	4.70	4.40	4.70	1,498,771
2026-01-05	4.45	4.45	4.45	4.45	494,861
2026-01-02	4.45	4.45	4.45	4.45	62,546
2026-01-01	4.45	4.45	4.45	4.45	0
2025-12-31	4.45	4.45	4.45	4.45	53,436
2025-12-30	4.45	4.45	4.45	4.45	299,009
2025-12-29	4.45	4.50	4.45	4.50	282,815
2025-12-26	4.55	4.55	4.55	4.55	0
2025-12-25	4.55	4.55	4.55	4.55	0
2025-12-24	4.55	4.55	4.55	4.55	42,189
2025-12-23	4.80	4.80	4.55	4.55	1,077,598
2025-12-22	4.75	4.80	4.75	4.80	1,296,441
2025-12-19	4.80	4.80	4.75	4.75	135,131
2025-12-18	4.80	4.80	4.80	4.80	132,096
2025-12-17	4.65	4.80	4.65	4.75	876,718
2025-12-16	4.10	4.65	4.30	4.30	1,172,410
2025-12-15	4.05	4.10	4.00	4.10	2,416,624
2025-12-12	4.40	4.45	4.40	4.45	577,757
2025-12-11	4.35	4.40	4.35	4.40	25,828
2025-12-10	4.40	4.40	4.35	4.35	308,052
2025-12-09	4.40	4.40	4.40	4.40	36,953
2025-12-08	4.35	4.40	4.35	4.40	683,790
2025-12-05	4.15	4.35	4.10	4.35	3,292,652
2025-12-04	4.25	4.25	4.15	4.15	959,011
2025-12-03	4.40	4.40	4.23	4.25	2,593,344
2025-12-02	4.45	4.45	4.40	4.40	497,241
2025-12-01	4.45	4.45	4.45	4.45	19,560
2025-11-28	4.55	4.55	4.45	4.45	2,519,583
2025-11-27	4.55	4.55	4.49	4.55	1,344,830
2025-11-26	4.60	4.60	4.55	4.55	1,191,779
2025-11-25	4.65	4.65	4.60	4.60	564,770
2025-11-24	4.60	4.65	4.65	4.65	310,209
2025-11-21	4.65	4.65	4.60	4.60	2,121,729
2025-11-20	4.65	4.65	4.65	4.65	56,125
2025-11-19	4.70	4.70	4.65	4.65	1,583,002
2025-11-18	4.70	4.70	4.65	4.70	667,801
2025-11-17	4.65	4.70	4.65	4.70	1,110,434
2025-11-14	4.80	4.80	4.50	4.50	856,943
2025-11-13	5.00	5.10	4.80	4.80	2,820,692
2025-11-12	4.90	4.90	4.90	4.90	62,787
2025-11-11	4.90	4.90	4.90	4.90	1,248,859
2025-11-10	4.90	4.90	4.90	4.90	453,751
2025-11-07	5.15	5.15	4.90	4.90	1,460,923
2025-11-06	5.15	5.15	5.00	5.15	164,131
2025-11-05	5.15	5.15	5.10	5.15	1,163,873
2025-11-04	5.20	5.20	5.10	5.15	1,974,447
2025-11-03	5.20	5.20	5.20	5.20	52,097
2025-10-31	5.20	5.20	5.20	5.20	98,818
2025-10-30	5.35	5.35	5.20	5.20	622,613
2025-10-29	5.40	5.35	5.30	5.35	1,003,773
2025-10-28	5.40	5.40	5.40	5.40	45,073
2025-10-27	5.85	5.95	5.40	5.40	3,001,102
2025-10-24	5.80	5.80	5.80	5.80	13,930,822
2025-10-23	5.65	5.80	5.65	5.80	977,387
2025-10-22	5.65	5.65	5.50	5.50	1,373,168
2025-10-21	5.25	5.70	5.25	5.65	79,959,888
2025-10-20	5.10	5.25	5.10	5.25	996,200
2025-10-17	5.10	5.10	5.10	5.10	560,454
2025-10-16	5.05	5.10	5.05	5.10	1,310,350
2025-10-15	5.15	5.15	5.15	5.15	116,530
2025-10-14	5.15	5.15	5.15	5.15	1,520,773
2025-10-13	5.35	5.35	5.15	5.15	930,045
2025-10-10	5.15	5.35	5.15	5.35	1,922,211
2025-10-09	5.15	5.15	5.15	5.15	224,738
2025-10-08	5.10	5.15	5.10	5.15	664,676
2025-10-07	4.95	5.15	4.95	5.10	1,206,080
2025-10-06	4.95	4.95	4.95	4.95	1,017,185
2025-10-03	4.90	5.00	4.95	4.95	2,208,817
2025-10-02	4.85	4.90	4.85	4.90	390,519
2025-10-01	4.90	4.90	4.85	4.85	1,289,690
2025-09-30	5.00	5.00	4.90	4.90	606,132
2025-09-29	5.00	5.00	5.00	5.00	243,145
2025-09-26	5.00	5.00	5.00	5.00	83,217
2025-09-25	4.80	5.15	4.80	5.00	2,147,236
2025-09-24	4.95	4.95	4.75	4.80	818,524
2025-09-23	5.10	5.10	4.95	4.95	1,138,641
2025-09-22	5.15	5.15	4.99	5.10	1,072,969
2025-09-19	5.15	5.15	5.15	5.15	226
2025-09-18	5.25	5.25	5.15	5.15	1,185,738
2025-09-17	5.25	5.25	5.25	5.25	417,121
2025-09-16	5.30	5.30	5.25	5.25	596,156
2025-09-15	5.45	5.45	5.25	5.30	1,139,510
2025-09-12	5.55	5.55	5.45	5.45	728,546
2025-09-11	5.65	5.65	5.45	5.55	1,147,802
2025-09-10	5.85	5.85	5.65	5.65	1,159,193
2025-09-09	5.85	5.85	5.85	5.85	429,974
2025-09-08	6.00	6.00	5.85	5.85	1,688,472
2025-09-05	6.00	6.00	6.00	6.00	940,959
2025-09-04	6.00	6.00	5.90	6.00	1,274,242
2025-09-03	6.00	6.00	6.00	6.00	620,915
2025-09-02	6.05	6.05	6.00	6.00	1,623,819
2025-09-01	5.95	6.25	5.95	6.05	3,824,323
2025-08-29	5.45	5.90	5.45	5.80	2,393,997
2025-08-28	5.85	5.54	5.54	5.54	2,742,525
2025-08-27	5.65	6.00	5.65	5.85	3,683,881
2025-08-26	5.50	5.65	5.50	5.65	2,955,296
2025-08-25	5.50	5.50	5.50	5.50	0
2025-08-22	5.10	5.55	5.10	5.50	4,462,298
2025-08-21	4.50	5.40	4.50	5.10	54,640,919
2025-08-20	4.70	4.70	4.50	4.50	1,286,382
2025-08-19	4.55	4.80	4.55	4.70	3,915,924
2025-08-18	4.20	4.70	4.20	4.55	9,564,685
2025-08-15	4.10	4.20	4.10	4.20	1,962,225
2025-08-14	3.90	4.20	3.90	4.10	6,296,170
2025-08-13	3.85	3.90	3.85	3.90	1,253,810
2025-08-12	3.80	3.85	3.80	3.85	931,902
2025-08-11	3.85	3.85	3.65	3.80	3,056,599
2025-08-08	3.70	3.90	3.70	3.85	5,813,473
2025-08-07	3.75	3.75	3.70	3.70	1,554,885
2025-08-06	3.85	3.85	3.65	3.65	7,070,343
2025-08-05	3.85	3.85	3.75	3.85	957,495
2025-08-04	3.90	3.90	3.85	3.85	737,855
2025-08-01	3.90	3.90	3.90	3.90	702,644
2025-07-31	3.90	3.90	3.90	3.90	161,215
2025-07-30	3.95	3.85	3.85	3.85	1,166,468
2025-07-29	3.95	4.00	3.95	4.00	1,001,532
2025-07-28	4.05	4.00	3.95	3.95	1,121,541
2025-07-25	4.05	4.10	4.10	4.10	2,061,466
2025-07-24	4.05	4.05	4.05	4.05	1,053,730
2025-07-23	3.90	4.10	3.90	4.05	3,226,225
2025-07-22	3.83	4.00	3.90	3.90	3,752,139
2025-07-21	3.75	3.75	3.65	3.65	445,479
2025-07-18	3.80	3.80	3.65	3.75	1,409,171
2025-07-17	3.85	3.85	3.80	3.80	534,393
2025-07-16	3.80	3.85	3.80	3.85	374,134
2025-07-15	4.00	4.00	3.80	3.80	1,052,026
2025-07-14	3.85	4.00	3.85	4.00	2,590,823
2025-07-11	3.95	3.95	3.80	3.85	3,770,635
2025-07-10	3.95	3.95	3.90	3.95	1,480,290
2025-07-09	4.05	4.05	3.90	3.95	888,878
2025-07-08	3.90	4.05	3.90	4.05	1,051,588
2025-07-07	4.10	4.10	3.90	3.90	1,971,322
2025-07-04	4.15	4.15	3.90	4.10	2,067,190
2025-07-03	4.15	4.15	4.15	4.15	442,374
2025-07-02	4.35	4.30	4.15	4.15	4,666,180
2025-07-01	4.70	4.51	4.51	4.51	3,075,230
2025-06-30	4.75	4.90	4.25	4.70	5,054,947
2025-06-27	4.80	4.80	4.51	4.75	2,010,894
2025-06-26	4.90	4.90	4.70	4.80	951,652
2025-06-25	4.90	4.90	4.90	4.90	208,929
2025-06-24	5.00	5.00	4.90	4.90	441,742
2025-06-23	5.00	5.00	4.90	5.00	799,792
2025-06-20	5.00	5.00	5.00	5.00	550,613
2025-06-19	5.00	5.00	5.00	5.00	646,126
2025-06-18	5.00	5.00	5.00	5.00	856,616
2025-06-17	4.88	5.00	4.88	5.00	282,211
2025-06-16	4.95	5.00	4.95	5.00	240,365
2025-06-13	4.95	4.95	4.95	4.95	459,021
2025-06-12	5.25	4.85	4.85	4.85	1,166,683
2025-06-11	5.25	5.25	5.25	5.25	331,434
2025-06-10	5.25	5.25	5.25	5.25	601,724
2025-06-09	5.25	5.25	5.25	5.25	964,854
2025-06-06	5.25	5.25	5.25	5.25	231,061
2025-06-05	5.25	5.25	5.25	5.25	349,343
2025-06-04	5.25	5.25	5.25	5.25	559,836
2025-06-03	5.35	5.35	5.25	5.25	424,704
2025-06-02	5.35	5.35	5.35	5.35	488,054
2025-05-30	5.35	5.35	5.35	5.35	4,702,491
2025-05-29	5.35	5.35	5.35	5.35	287,527
2025-05-28	5.35	5.35	5.35	5.35	378,338
2025-05-27	5.35	5.35	5.35	5.35	1,011,239
2025-05-26	5.38	5.38	5.38	5.38	0
2025-05-23	5.35	5.35	5.00	5.35	1,050,994
2025-05-22	5.35	5.35	5.35	5.35	466,208
2025-05-21	5.70	5.70	5.45	5.45	1,217,407
2025-05-20	5.35	5.84	5.65	5.70	2,109,538
2025-05-19	6.00	6.00	5.35	5.35	2,218,347
2025-05-16	6.30	7.05	5.80	6.00	9,971,898
2025-05-15	4.95	4.95	4.95	4.95	375,678
2025-05-14	4.65	4.95	4.65	4.95	2,784,995
2025-05-13	4.30	4.65	4.30	4.60	1,325,274
2025-05-12	4.20	4.40	4.40	4.40	1,509,853
2025-05-09	4.10	4.20	4.10	4.20	245,853
2025-05-08	4.15	4.15	4.10	4.10	255,666
2025-05-07	4.10	4.28	4.10	4.15	173,086
2025-05-06	4.25	4.20	4.20	4.20	574,718
2025-05-05	4.30	4.30	4.30	4.30	0
2025-05-02	4.20	4.25	4.15	4.25	1,408,625
2025-05-01	4.35	4.35	4.15	4.15	867,294
2025-04-30	4.25	4.35	4.25	4.35	583,182
2025-04-29	4.25	4.25	4.25	4.25	603,194
2025-04-28	4.25	4.25	4.25	4.25	205,024
2025-04-25	4.25	4.25	4.25	4.25	310,726
2025-04-24	4.30	4.30	4.25	4.25	704,360
2025-04-23	4.30	4.30	4.30	4.30	555,938
2025-04-22	4.30	4.30	4.30	4.30	801,055
2025-04-21	4.30	4.30	4.30	4.30	0
2025-04-18	4.30	4.30	4.30	4.30	0
2025-04-17	4.50	4.50	4.30	4.30	330,131
2025-04-16	4.50	4.50	4.50	4.50	235,376
2025-04-15	4.50	4.50	4.50	4.50	48,176
2025-04-14	4.60	4.60	4.50	4.50	355,974
2025-04-11	4.60	4.70	4.60	4.60	96,338
2025-04-10	4.35	4.60	4.35	4.60	1,083,898
2025-04-09	4.40	4.40	4.20	4.20	980,363
2025-04-08	4.60	4.65	4.35	4.45	1,525,270
2025-04-07	4.35	4.61	4.60	4.60	1,505,993
2025-04-04	4.75	4.75	4.40	4.40	1,103,322
2025-04-03	4.75	4.80	4.75	4.75	1,334,362
2025-04-02	5.20	5.20	4.85	4.85	1,758,953
2025-04-01	5.20	5.20	5.20	5.20	818,488
2025-03-31	4.85	5.20	4.85	5.20	2,569,329
2025-03-28	4.80	4.85	4.80	4.85	1,243,904
2025-03-27	4.80	4.85	4.80	4.80	2,379,042
2025-03-26	4.50	4.85	4.50	4.80	2,370,593
2025-03-25	4.35	4.35	4.35	4.35	167,558
2025-03-24	4.20	4.35	4.20	4.35	785,110
2025-03-21	4.00	4.15	4.00	4.10	796,771
2025-03-20	4.00	4.00	4.00	4.00	29,591
2025-03-19	4.00	4.00	4.00	4.00	56,352
2025-03-18	3.95	4.00	3.95	4.00	718,588
2025-03-17	3.95	3.95	3.95	3.95	349,134
2025-03-14	3.95	3.95	3.95	3.95	50,642
2025-03-13	4.00	4.00	3.95	3.95	838,219
2025-03-12	3.95	4.05	3.95	4.00	869,262
2025-03-11	4.25	4.25	3.95	3.95	380,227
2025-03-10	4.20	4.20	4.04	4.04	607,602
2025-03-07	3.95	4.10	3.95	4.10	2,095,543
2025-03-06	3.95	4.00	3.95	3.95	771,451
2025-03-05	4.15	4.15	3.95	3.95	1,337,653
2025-03-04	4.25	4.25	4.15	4.15	466,409
2025-03-03	4.35	4.25	4.25	4.25	507,247
2025-02-28	4.40	4.40	4.35	4.35	687,102
2025-02-27	4.40	4.40	4.40	4.40	1,444,232
2025-02-26	4.30	4.40	4.30	4.40	1,184,325
2025-02-25	4.50	4.60	4.30	4.30	711,900
2025-02-24	4.60	4.60	4.50	4.50	1,067,342
2025-02-21	4.40	4.60	4.40	4.60	349,224
2025-02-20	4.15	4.40	4.20	4.40	2,909,904
2025-02-19	4.25	4.25	4.15	4.20	958,656
2025-02-18	4.25	4.25	4.25	4.25	766,573
2025-02-17	4.50	4.50	4.25	4.25	753,187
2025-02-14	4.60	4.60	4.50	4.50	777,169
2025-02-13	4.40	4.60	4.40	4.60	917,830
2025-02-12	4.40	4.40	4.40	4.40	526,525
2025-02-11	4.40	4.40	4.35	4.40	1,166,877
2025-02-10	4.55	4.55	4.40	4.40	1,486,039
2025-02-07	4.50	4.55	4.45	4.55	1,419,056
2025-02-06	4.60	4.60	4.50	4.50	1,194,615
2025-02-05	4.65	4.65	4.60	4.60	253,796
2025-02-04	4.80	4.80	4.65	4.65	1,991,776
2025-02-03	4.80	4.85	4.70	4.80	2,488,246
2025-01-31	4.70	5.10	4.70	5.10	6,021,590
2025-01-30	4.45	4.80	4.45	4.70	4,219,920
2025-01-29	4.15	4.15	4.15	4.15	366,190
2025-01-28	4.15	4.15	4.15	4.15	128,507
2025-01-27	4.15	4.15	4.15	4.15	51,697
2025-01-24	4.20	4.20	4.15	4.15	474,628
2025-01-23	4.20	4.20	4.20	4.20	366,940
2025-01-22	4.10	4.20	4.00	4.20	944,490
2025-01-21	4.10	4.10	4.10	4.10	521,281
2025-01-20	4.20	4.20	4.15	4.15	609,158
2025-01-17	4.15	4.20	4.15	4.20	348,663
2025-01-16	4.25	4.25	4.15	4.15	1,494,278
2025-01-15	4.00	4.25	3.95	4.25	3,070,286
2025-01-14	4.10	4.10	4.00	4.00	1,440,841
2025-01-13	4.25	4.25	4.10	4.10	503,783
2025-01-10	4.30	4.30	4.25	4.25	607,309
2025-01-09	4.30	4.30	4.30	4.30	388,030
2025-01-08	4.60	4.60	4.30	4.30	971,240
2025-01-07	4.65	4.65	4.60	4.60	514,227
2025-01-06	4.70	4.70	4.65	4.65	578,486
2025-01-03	4.85	4.85	4.70	4.70	164,574
2025-01-02	4.85	4.85	4.85	4.85	573,824
2025-01-01	4.85	4.85	4.85	4.85	0
2024-12-31	4.85	4.85	4.85	4.85	125,894
2024-12-30	4.60	4.90	4.60	4.85	623,717
2024-12-27	4.50	4.60	4.50	4.60	537,162
2024-12-26	4.50	4.50	4.50	4.50	0
2024-12-25	4.50	4.50	4.50	4.50	0
2024-12-24	4.45	4.50	4.45	4.50	335,748
2024-12-23	4.50	4.50	4.45	4.45	718,218
2024-12-20	4.55	4.55	4.50	4.50	581,746
2024-12-19	4.55	4.55	4.55	4.55	289,054
2024-12-18	4.50	4.55	4.50	4.55	676,551
2024-12-17	4.35	4.50	4.35	4.50	1,393,489
2024-12-16	4.35	4.35	4.35	4.35	30,788
2024-12-13	4.35	4.35	4.35	4.35	409,259
2024-12-12	4.35	4.35	4.35	4.35	318,549
2024-12-11	4.35	4.40	4.35	4.35	1,098,655
2024-12-10	4.45	4.45	4.35	4.35	758,890
2024-12-09	4.80	4.80	4.45	4.45	1,167,087
2024-12-06	4.80	4.80	4.80	4.80	153,422
2024-12-05	4.65	4.80	4.65	4.80	658,381
2024-12-04	4.65	4.65	4.65	4.65	475,551
2024-12-03	4.80	4.80	4.65	4.65	123,854
2024-12-02	4.95	4.95	4.80	4.80	301,512
2024-11-29	4.95	4.95	4.95	4.95	178,052
2024-11-28	4.85	4.95	4.85	4.95	616,883
2024-11-27	4.65	4.65	4.65	4.65	286,173
2024-11-26	4.65	4.65	4.65	4.65	852,055
2024-11-25	4.65	4.65	4.65	4.65	248,338
2024-11-22	4.70	4.70	4.65	4.65	1,106,139
2024-11-21	4.90	4.90	4.65	4.70	637,910
2024-11-20	4.90	4.90	4.90	4.90	23,549
2024-11-19	4.90	4.90	4.90	4.90	149,159
2024-11-18	4.80	4.90	4.80	4.90	547,237
2024-11-15	4.80	4.80	4.80	4.80	115,253
2024-11-14	4.80	4.80	4.80	4.80	428,914
2024-11-13	4.80	4.80	4.80	4.80	595,167
2024-11-12	4.60	4.60	4.60	4.60	245,551
2024-11-11	4.60	4.60	4.60	4.60	408,872
2024-11-08	4.90	4.90	4.60	4.60	2,727,019
2024-11-07	4.75	4.90	4.75	4.90	1,341,260
2024-11-06	5.10	5.10	4.75	4.75	2,315,220
2024-11-05	5.35	5.25	5.00	5.10	2,522,650
2024-11-04	5.35	5.35	5.35	5.35	583,891
2024-11-01	5.40	5.40	5.30	5.35	1,038,285
2024-10-31	5.55	5.55	5.40	5.40	2,285,305
2024-10-30	5.45	5.65	5.45	5.55	825,496
2024-10-29	5.25	5.45	5.18	5.45	2,101,061
2024-10-28	5.80	5.65	5.25	5.60	2,979,449
2024-10-25	5.75	5.84	5.75	5.80	706,603
2024-10-24	5.95	5.70	5.70	5.70	1,763,115
2024-10-23	5.95	5.95	5.95	5.95	477,680
2024-10-22	6.15	6.15	5.95	5.95	950,293
2024-10-21	6.20	6.20	6.15	6.15	915,644
2024-10-18	6.30	6.30	6.15	6.15	719,283
2024-10-17	6.30	6.30	6.30	6.30	303,415
2024-10-16	6.45	6.45	6.30	6.30	1,165,700
2024-10-15	6.40	6.50	6.40	6.45	446,357
2024-10-14	6.25	6.40	6.25	6.40	2,354,958
2024-10-11	5.85	6.25	6.05	6.25	2,057,180
2024-10-10	5.85	5.85	5.85	5.85	140,888
2024-10-09	6.00	6.00	5.85	5.85	393,414
2024-10-08	5.95	6.00	5.95	6.00	82,098
2024-10-07	6.05	6.05	5.95	5.95	1,053,544
2024-10-04	6.00	6.05	6.00	6.05	316,009
2024-10-03	6.05	6.05	6.00	6.00	445,716
2024-10-02	6.30	6.30	6.10	6.10	746,015
2024-10-01	5.90	6.35	6.06	6.30	4,537,545
2024-09-30	5.75	5.90	5.65	5.90	1,989,981
2024-09-27	5.90	5.85	5.65	5.85	2,375,484
2024-09-26	5.90	5.90	5.90	5.90	99,698
2024-09-25	6.00	6.00	5.90	5.90	484,608
2024-09-24	6.00	6.00	6.00	6.00	213,582
2024-09-23	6.00	6.00	6.00	6.00	205,484
2024-09-20	6.00	6.00	6.00	6.00	62,916
2024-09-19	6.05	6.05	5.95	6.00	211,829
2024-09-18	6.10	6.10	6.05	6.05	308,898
2024-09-17	6.10	6.10	6.10	6.10	61,999
2024-09-16	6.15	6.15	6.10	6.10	305,392
2024-09-13	6.05	6.15	6.05	6.15	1,161,649
2024-09-12	6.20	6.20	6.05	6.05	320,478
2024-09-11	6.35	6.20	6.20	6.20	573,154
2024-09-10	6.55	6.55	6.45	6.45	1,076,683
2024-09-09	6.35	6.60	6.35	6.55	1,307,855
2024-09-06	6.15	6.35	6.15	6.35	1,038,860
2024-09-05	6.40	6.40	6.15	6.15	1,056,292
2024-09-04	6.70	6.70	6.30	6.40	3,033,034
2024-09-03	6.30	6.70	6.45	6.60	3,740,194
2024-09-02	5.85	6.35	6.10	6.30	4,150,316
2024-08-30	5.70	5.85	5.70	5.85	1,510,688
2024-08-29	5.70	5.70	5.70	5.70	117,198
2024-08-28	5.65	5.70	5.65	5.70	732,035
2024-08-27	5.60	5.65	5.60	5.65	865,292
2024-08-26	5.60	5.60	5.60	5.60	0
2024-08-23	5.60	5.60	5.60	5.60	429,367
2024-08-22	5.60	5.60	5.60	5.60	321,817
2024-08-21	5.65	5.65	5.60	5.60	1,425,682
2024-08-20	5.75	5.75	5.65	5.65	857,828
2024-08-19	5.85	5.85	5.75	5.75	358,878
2024-08-16	5.85	5.85	5.85	5.85	664,256
2024-08-15	5.90	5.90	5.90	5.90	282,499
2024-08-14	5.85	6.05	5.85	5.90	2,363,413
2024-08-13	5.50	5.85	5.50	5.85	913,928
2024-08-12	5.45	5.50	5.45	5.50	432,287
2024-08-09	5.40	5.45	5.40	5.45	632,491
2024-08-08	5.55	5.55	5.40	5.40	583,093
2024-08-07	5.50	5.55	5.50	5.55	313,120
2024-08-06	5.50	5.55	5.50	5.50	1,640,657
2024-08-05	5.60	5.60	5.50	5.50	520,602
2024-08-02	5.55	5.58	5.58	5.58	4,264,910
2024-08-01	5.70	5.60	5.60	5.60	419,537
2024-07-31	5.75	5.75	5.70	5.70	879,216
2024-07-30	5.70	5.75	5.70	5.75	443,225
2024-07-29	5.70	5.85	5.70	5.70	3,247,952
2024-07-26	5.40	5.70	5.70	5.70	2,335,060
2024-07-25	5.15	5.34	5.00	5.34	2,237,749
2024-07-24	5.35	5.10	5.00	5.10	1,036,161
2024-07-23	5.40	5.40	5.35	5.35	508,632
2024-07-22	5.45	5.45	5.40	5.40	561,750
2024-07-19	5.50	5.50	5.45	5.45	191,366
2024-07-18	5.45	5.50	5.45	5.45	904,402
2024-07-17	5.45	5.45	5.30	5.45	110,300
2024-07-16	5.50	5.50	5.45	5.45	531,317
2024-07-15	5.50	5.50	5.50	5.50	615,821
2024-07-12	5.60	5.60	5.50	5.50	369,241
2024-07-11	5.60	5.60	5.60	5.60	388,730
2024-07-10	5.60	5.60	5.60	5.60	871,748
2024-07-09	5.60	5.60	5.60	5.60	338,609
2024-07-08	5.60	5.60	5.60	5.60	944,764
2024-07-05	5.50	5.60	5.50	5.60	344,896
2024-07-04	5.50	5.55	5.50	5.50	299,244
2024-07-03	5.70	5.70	5.50	5.50	808,906
2024-07-02	5.85	5.85	5.70	5.70	1,129,622
2024-07-01	5.85	5.85	5.85	5.85	6,441
2024-06-28	5.95	5.95	5.75	5.85	1,411,488
2024-06-27	5.45	5.95	5.45	5.95	2,826,748
2024-06-26	5.45	5.45	5.45	5.45	182,319
2024-06-25	5.45	5.45	5.45	5.45	263,768
2024-06-24	5.50	5.50	5.45	5.45	194,649
2024-06-21	5.60	5.60	5.50	5.50	459,524
2024-06-20	5.50	5.70	5.70	5.70	501,490
2024-06-19	5.60	5.50	5.50	5.50	1,579,529
2024-06-18	5.65	5.65	5.40	5.60	1,046,315
2024-06-17	5.75	5.75	5.65	5.65	1,265,133
2024-06-14	5.80	5.80	5.75	5.75	1,370,496
2024-06-13	6.00	6.00	5.75	5.80	1,850,251
2024-06-12	6.00	6.00	6.00	6.00	780,955
2024-06-11	6.25	6.25	5.95	6.00	634,914
2024-06-10	6.25	6.25	6.25	6.25	142,266
2024-06-07	6.25	6.25	6.15	6.25	608,281
2024-06-06	6.25	6.40	6.25	6.25	338,348
2024-06-05	6.25	6.30	6.20	6.25	534,485
2024-06-04	6.25	6.25	6.25	6.25	251,414
2024-06-03	6.25	6.25	6.25	6.25	261,694
2024-05-31	6.25	6.25	6.25	6.25	93,042
2024-05-30	6.20	6.25	6.20	6.25	512,714
2024-05-29	6.20	6.20	6.20	6.20	380,666
2024-05-28	6.05	6.20	6.00	6.20	2,325,126
2024-05-27	6.05	6.05	6.05	6.05	0
2024-05-24	6.10	6.10	5.95	6.05	1,077,921
2024-05-23	6.25	6.16	6.10	6.10	1,360,669
2024-05-22	6.35	6.35	6.25	6.25	413,361
2024-05-21	6.40	6.40	6.35	6.35	912,793
2024-05-20	6.35	6.40	6.35	6.40	1,253,499
2024-05-17	6.45	6.45	6.35	6.35	323,395
2024-05-16	6.60	6.40	6.40	6.40	1,452,872
2024-05-15	6.75	6.60	6.60	6.60	1,435,428
2024-05-14	6.75	6.75	6.75	6.75	261,781
2024-05-13	6.90	6.90	6.75	6.75	1,472,493
2024-05-10	6.90	6.95	6.90	6.90	411,477
2024-05-09	6.90	7.00	6.90	6.95	3,293,305
2024-05-08	6.85	6.90	6.90	6.90	2,524,643
2024-05-07	6.95	6.95	6.85	6.85	2,851,657
2024-05-06	6.95	6.95	6.95	6.95	0
2024-05-03	6.90	7.00	6.95	6.95	3,209,979
2024-05-02	6.65	6.90	6.65	6.90	1,825,022
2024-05-01	6.10	6.90	6.10	6.65	9,382,927
2024-04-30	6.35	6.10	5.85	6.10	5,272,166
2024-04-29	6.35	6.40	6.35	6.40	657,368
2024-04-26	6.65	6.65	6.35	6.35	971,455
2024-04-25	6.80	6.80	6.65	6.65	231,123
2024-04-24	6.45	6.90	6.45	6.80	1,611,292
2024-04-23	6.55	6.60	6.45	6.45	1,616,096
2024-04-22	6.50	6.85	6.55	6.55	6,304,997
2024-04-19	6.05	6.10	6.00	6.00	824,339
2024-04-18	6.20	6.20	6.05	6.05	333,532
2024-04-17	6.20	6.20	6.20	6.20	179,353
2024-04-16	6.20	6.20	6.20	6.20	120,835
2024-04-15	6.25	6.25	6.20	6.20	1,094,492
2024-04-12	6.50	6.50	6.15	6.25	663,853
2024-04-11	6.50	6.50	6.40	6.40	1,045,269
2024-04-10	6.40	6.50	6.50	6.50	1,219,393
2024-04-09	6.55	6.40	6.34	6.40	640,328
2024-04-08	6.25	6.55	6.25	6.55	1,154,079
2024-04-05	6.35	6.35	6.25	6.25	1,093,557
2024-04-04	6.30	6.40	6.36	6.36	912,154
2024-04-03	6.60	6.40	6.30	6.40	1,274,223
2024-04-02	6.70	6.60	6.60	6.60	1,343,368
2024-04-01	6.70	6.70	6.70	6.70	0
2024-03-29	6.70	6.70	6.70	6.70	0
2024-03-28	6.95	6.70	6.65	6.70	1,956,039
2024-03-27	6.95	6.80	6.80	6.80	856,154
2024-03-26	7.10	7.10	6.85	6.95	1,160,555
2024-03-25	7.15	7.20	7.00	7.10	1,888,000
2024-03-22	6.95	7.25	6.95	7.15	1,942,344
2024-03-21	7.00	7.00	6.95	6.95	911,135
2024-03-20	7.10	7.10	6.90	7.00	864,075
2024-03-19	7.15	7.15	7.05	7.10	860,260
2024-03-18	7.40	7.12	7.12	7.12	998,510
2024-03-15	7.30	7.40	7.20	7.40	746,997
2024-03-14	7.35	7.35	7.15	7.20	2,666,669
2024-03-13	7.40	7.40	7.40	7.40	1,162,870
2024-03-12	7.50	7.60	7.36	7.36	1,053,817
2024-03-11	7.25	7.60	7.25	7.50	2,878,256
2024-03-08	7.40	7.40	7.25	7.25	2,434,533
2024-03-07	7.55	7.55	7.40	7.40	1,918,336
2024-03-06	7.40	7.46	7.46	7.46	4,142,099
2024-03-05	7.25	7.45	7.05	7.40	3,256,567
2024-03-04	7.55	7.30	7.20	7.25	2,285,350
2024-03-01	7.00	8.05	7.35	7.55	23,536,319
2024-02-29	6.60	6.60	6.60	6.60	564,443
2024-02-28	6.45	6.60	6.45	6.60	672,989
2024-02-27	6.55	6.55	6.40	6.45	438,968
2024-02-26	6.75	6.75	6.55	6.55	1,055,048
2024-02-23	6.35	6.75	6.35	6.75	3,072,851
2024-02-22	6.60	6.55	6.35	6.35	2,103,958
2024-02-21	6.65	6.60	6.52	6.60	1,104,917
2024-02-20	6.80	6.80	6.65	6.65	1,331,464
2024-02-19	7.20	6.85	6.75	6.80	2,955,999
2024-02-16	7.25	7.28	7.28	7.28	1,772,663
2024-02-15	7.30	7.30	7.10	7.25	3,109,458
2024-02-14	7.85	7.85	7.40	7.40	4,480,601
2024-02-13	7.85	7.85	7.85	7.85	1,077,727
2024-02-12	7.90	8.15	7.85	7.85	4,590,729
2024-02-09	8.00	8.30	7.70	7.90	8,046,214
2024-02-08	7.40	7.46	7.46	7.46	974,217
2024-02-07	7.75	8.00	7.25	7.40	6,723,980
2024-02-06	7.75	7.85	7.65	7.75	3,503,762
2024-02-05	6.85	7.56	7.56	7.56	7,632,239
2024-02-02	7.10	6.74	6.74	6.74	3,134,940
2024-02-01	6.55	7.10	6.55	7.10	3,028,067
2024-01-31	6.20	6.50	6.40	6.50	4,185,412
2024-01-30	6.30	6.45	6.10	6.30	5,096,098
2024-01-29	6.30	6.30	6.05	6.30	3,629,986
2024-01-26	6.40	6.40	6.30	6.30	762,917
2024-01-25	6.40	6.42	6.40	6.42	2,161,971
2024-01-24	6.90	6.55	6.40	6.45	5,112,389
2024-01-23	8.00	8.00	6.90	6.90	6,097,583
2024-01-22	7.70	8.25	7.55	7.80	19,058,842
2024-01-19	7.00	7.40	6.74	7.40	7,749,164
2024-01-18	7.35	7.35	7.00	7.00	2,002,286
2024-01-17	7.22	7.40	7.20	7.20	871,188
2024-01-16	7.25	7.60	7.25	7.60	836,239
2024-01-15	7.40	7.55	7.25	7.25	2,482,566
2024-01-12	7.45	7.50	7.40	7.40	895,442
2024-01-11	7.40	7.50	7.42	7.45	2,078,353
2024-01-10	6.80	7.40	7.10	7.40	1,659,423
2024-01-09	6.90	6.90	6.75	6.80	2,725,511
2024-01-08	6.90	6.90	6.90	6.90	1,674,250
2024-01-05	6.90	7.00	6.90	6.90	1,913,449
2024-01-04	7.20	6.90	6.90	6.90	2,022,942
2024-01-03	7.30	7.30	7.20	7.20	1,490,694
2024-01-02	6.70	7.30	7.28	7.30	663,353
2024-01-01	6.70	6.70	6.70	6.70	0
2023-12-29	7.35	7.35	6.65	6.70	1,353,000
2023-12-28	7.65	7.55	7.35	7.35	510,710
2023-12-27	7.00	7.60	6.90	7.60	5,177,306
2023-12-26	6.95	6.95	6.95	6.95	0
2023-12-25	6.95	6.95	6.95	6.95	0
2023-12-22	6.50	6.95	6.75	6.95	1,467,587
2023-12-21	6.50	6.50	6.50	6.50	2,074,062
2023-12-20	6.50	6.60	6.45	6.50	740,628
2023-12-19	6.40	6.50	6.40	6.50	5,627,746
2023-12-18	6.35	6.40	6.35	6.40	1,028,043
2023-12-15	6.15	6.35	6.15	6.35	3,139,424
2023-12-14	6.20	6.20	6.15	6.15	1,428,688
2023-12-13	6.75	6.75	6.20	6.20	2,915,513
2023-12-12	6.75	6.75	6.75	6.75	865,625
2023-12-11	6.65	6.78	6.75	6.78	6,280,570
2023-12-08	5.30	6.50	5.42	6.50	10,768,817
2023-12-07	5.10	5.30	5.10	5.20	1,693,556
2023-12-06	5.05	5.10	5.05	5.10	1,260,844
2023-12-05	5.15	5.15	5.02	5.05	2,109,037
2023-12-04	5.15	5.15	5.15	5.15	102,477
2023-12-01	5.15	5.15	5.15	5.15	1,026,767
2023-11-30	5.15	5.15	5.15	5.15	161,508
2023-11-29	5.20	5.20	5.15	5.15	630,970
2023-11-28	5.20	5.20	5.20	5.20	153,732
2023-11-27	5.20	5.20	5.20	5.20	226,411
2023-11-24	5.20	5.20	5.20	5.20	285,531
2023-11-23	5.20	5.20	5.20	5.20	141,910
2023-11-22	5.20	5.20	5.20	5.20	148,481
2023-11-21	5.20	5.20	5.20	5.20	1,526,620
2023-11-20	5.20	5.20	5.20	5.20	1,730,874
2023-11-17	5.20	5.20	5.20	5.20	873,727
2023-11-16	5.15	5.20	5.15	5.20	2,648,002
2023-11-15	5.15	5.15	5.15	5.15	4,674,789
2023-11-14	5.35	5.35	5.15	5.15	839,864
2023-11-13	5.35	5.35	5.35	5.35	1,593,194
2023-11-10	5.60	5.60	5.35	5.35	2,069,258
2023-11-09	5.74	5.85	5.40	5.60	2,253,274
2023-11-08	5.25	6.75	5.25	5.75	12,259,919
2023-11-07	4.00	4.00	4.00	4.00	538,496
2023-11-06	3.60	3.95	3.60	3.95	921,166
2023-11-03	3.65	3.65	3.60	3.60	1,013,185
2023-11-02	3.75	3.75	3.65	3.65	67,471
2023-11-01	3.75	3.75	3.75	3.75	112,637
2023-10-31	3.60	3.75	3.60	3.75	536,784
2023-10-30	3.50	3.60	3.50	3.50	367,225
2023-10-27	3.50	3.50	3.50	3.50	327,074
2023-10-26	3.55	3.50	3.50	3.50	347,010
2023-10-25	3.65	3.65	3.55	3.55	476,865
2023-10-24	3.70	3.70	3.65	3.65	285,010
2023-10-23	3.80	3.70	3.65	3.70	1,084,010
2023-10-20	4.10	3.85	3.85	3.85	483,683
2023-10-19	4.10	4.10	4.10	4.10	118,879
2023-10-18	4.15	4.15	4.10	4.10	260,222
2023-10-17	4.15	4.15	4.15	4.15	58,320
2023-10-16	4.30	4.30	4.15	4.15	234,355
2023-10-13	4.35	4.35	4.30	4.30	473,834
2023-10-12	4.35	4.40	4.35	4.35	847,367
2023-10-11	4.35	4.40	4.35	4.35	205,454
2023-10-10	4.55	4.55	4.35	4.35	175,048
2023-10-09	4.55	4.60	4.55	4.55	686,078
2023-10-06	4.70	4.75	4.55	4.55	338,274
2023-10-05	4.90	4.90	4.60	4.60	557,754
2023-10-04	5.15	5.15	4.90	4.90	230,671
2023-10-03	5.15	5.15	5.15	5.15	308,364
2023-10-02	5.55	5.10	5.10	5.10	2,013,138
2023-09-29	5.90	5.90	5.55	5.55	742,572
2023-09-28	6.00	6.40	5.90	5.90	1,072,790
2023-09-27	5.75	5.75	5.75	5.75	858,665
2023-09-26	5.55	5.75	5.55	5.75	1,294,321
2023-09-25	5.15	5.20	5.15	5.20	313,985
2023-09-22	5.15	5.15	5.15	5.15	266,742
2023-09-21	5.15	5.15	5.15	5.15	236,114
2023-09-20	5.15	5.15	5.15	5.15	131,353
2023-09-19	5.05	5.15	5.05	5.15	413,918
2023-09-18	5.65	5.58	5.05	5.05	866,217
2023-09-15	5.65	5.80	5.80	5.80	459,025
2023-09-14	6.10	6.10	5.65	5.65	375,596
2023-09-13	6.20	6.20	6.10	6.10	63,715
2023-09-12	6.25	6.25	6.20	6.20	82,296
2023-09-11	6.25	6.25	6.25	6.25	502,571
2023-09-08	6.25	6.25	6.25	6.25	153,099
2023-09-07	6.45	6.45	6.25	6.25	505,624
2023-09-06	6.50	6.50	6.45	6.45	206,557
2023-09-05	6.65	6.65	6.50	6.50	304,701
2023-09-04	6.65	6.65	6.65	6.65	331,214
2023-09-01	6.60	6.70	6.60	6.65	1,000,265
2023-08-31	6.15	6.60	5.70	6.60	2,197,182
2023-08-30	6.00	6.15	6.00	6.15	725,041
2023-08-29	5.70	6.05	5.70	6.00	1,047,545
2023-08-28	5.70	5.70	5.70	5.70	0
2023-08-25	6.00	6.05	5.70	5.70	1,117,859
2023-08-24	6.15	6.15	6.05	6.05	101,050
2023-08-23	6.40	6.40	6.05	6.10	272,031
2023-08-22	6.60	6.60	6.40	6.40	231,502
2023-08-21	6.90	6.90	6.35	6.60	1,209,508
2023-08-18	7.10	7.10	6.90	6.90	883,232
2023-08-17	7.20	7.55	6.85	7.10	2,593,317
2023-08-16	6.65	7.50	7.20	7.20	3,282,794
2023-08-15	6.55	6.60	6.60	6.60	2,345,863
2023-08-14	6.25	6.95	6.25	6.55	4,233,103
2023-08-11	5.15	6.30	5.15	6.25	5,259,800
2023-08-10	5.00	5.15	5.00	5.15	731,141
2023-08-09	5.10	5.10	4.95	5.00	157,059
2023-08-08	5.10	5.10	5.10	5.10	460,735
2023-08-07	5.10	5.10	5.10	5.10	234,459
2023-08-04	5.10	5.10	5.10	5.10	159,260
2023-08-03	5.50	5.40	5.10	5.10	940,151
2023-08-02	5.60	5.60	5.50	5.50	430,410
2023-08-01	5.60	5.60	5.60	5.60	468,268
2023-07-31	5.60	5.60	5.60	5.60	600,384
2023-07-28	5.60	5.60	5.60	5.60	951,787
2023-07-27	5.65	5.98	5.50	5.50	4,987,294
2023-07-26	4.83	5.65	4.83	5.50	2,001,933
2023-07-25	4.60	4.95	4.60	4.85	567,585
2023-07-24	4.20	4.60	4.20	4.60	1,338,280
2023-07-21	4.15	4.20	4.15	4.20	800,717
2023-07-20	4.20	4.20	4.15	4.15	528,706
2023-07-19	3.85	4.20	3.85	4.20	4,397,816
2023-07-18	3.85	4.00	3.75	3.75	311,505
2023-07-17	3.85	3.85	3.85	3.85	119,048
2023-07-14	3.85	3.85	3.85	3.85	426,635
2023-07-13	3.80	3.85	3.80	3.85	595,552
2023-07-12	4.00	4.00	3.80	3.80	2,244,069
2023-07-11	4.15	4.15	4.00	4.00	686,986
2023-07-10	4.15	4.15	4.15	4.15	115,976
2023-07-07	4.20	4.20	4.20	4.15	64,121
2023-07-06	4.15	4.15	4.15	4.15	2,004
2023-07-05	4.10	4.15	4.10	4.15	1,321,361
2023-07-04	4.25	4.20	4.20	4.20	440,327
2023-07-03	4.25	4.25	4.25	4.25	182,381
2023-06-30	4.40	4.40	4.25	4.25	441,021
2023-06-29	4.40	4.40	4.40	4.40	441,408
2023-06-28	4.40	4.40	4.40	4.40	1,590,758
2023-06-27	4.35	4.40	4.35	4.40	3,804,979
2023-06-26	4.35	4.35	4.35	4.35	236,979
2023-06-23	4.40	4.40	4.25	4.35	2,778,249
2023-06-22	4.50	4.50	4.40	4.40	401,182
2023-06-21	4.40	4.50	4.30	4.50	4,210,595
2023-06-20	4.40	4.40	4.40	4.40	68,331
2023-06-19	4.20	4.40	4.20	4.40	303,402
2023-06-16	4.45	4.45	4.40	4.40	84,930
2023-06-15	4.45	4.59	4.45	4.45	124,150
2023-06-14	4.55	4.55	4.45	4.45	650,449
2023-06-13	4.55	4.55	4.55	4.55	398,786
2023-06-12	4.55	4.55	4.55	4.55	79,505
2023-06-09	4.60	4.60	4.55	4.55	104,139
2023-06-08	4.60	4.60	4.50	4.60	922,264
2023-06-07	4.70	4.75	4.60	4.60	1,036,396
2023-06-06	4.50	4.50	4.50	4.50	632,634
2023-06-05	4.55	4.55	4.50	4.50	948,149
2023-06-02	4.55	4.55	4.55	4.55	548,570
2023-06-01	4.50	4.55	4.49	4.55	1,164,436
2023-05-31	4.55	4.55	4.55	4.55	527,545
2023-05-30	4.65	4.65	4.55	4.55	472,533
2023-05-29	4.65	4.65	4.65	4.65	0
2023-05-26	4.60	4.65	4.60	4.65	401,745
2023-05-25	4.90	4.90	4.55	4.60	3,207,684
2023-05-24	5.10	5.10	4.60	4.90	3,879,945
2023-05-23	5.50	5.50	5.10	5.10	983,549
2023-05-22	5.45	5.50	5.35	5.50	339,006
2023-05-19	5.60	5.60	5.45	5.45	236,104
2023-05-18	5.60	5.60	5.60	5.60	407,874
2023-05-17	5.65	5.65	5.60	5.60	603,922
2023-05-16	5.70	5.70	5.65	5.65	315,621
2023-05-15	5.65	5.76	5.76	5.76	512,659
2023-05-12	5.65	5.65	5.65	5.65	217,250
2023-05-11	5.65	5.65	5.65	5.65	573,737
2023-05-10	5.65	5.65	5.65	5.65	725,426
2023-05-09	5.45	5.70	5.45	5.65	1,467,062
2023-05-08	5.45	5.45	5.45	5.45	0
2023-05-05	5.55	5.55	5.35	5.45	1,976,809
2023-05-04	5.75	6.00	5.55	5.55	220,415
2023-05-03	5.90	5.90	5.75	5.75	1,450,107
2023-05-02	5.90	6.20	5.90	5.90	2,401,347
2023-05-01	5.90	5.90	5.90	5.90	0
2023-04-28	6.10	6.10	5.85	5.90	2,028,086
2023-04-27	6.15	6.15	6.10	6.10	293,463
2023-04-26	6.30	6.18	6.15	6.15	865,852
2023-04-25	6.50	6.50	6.10	6.30	1,664,630
2023-04-24	5.80	6.42	6.20	6.42	7,363,204
2023-04-21	5.34	5.90	5.34	5.80	3,357,593
2023-04-20	5.40	5.40	5.40	5.40	909,914
2023-04-19	5.25	5.45	5.30	5.40	1,141,177
2023-04-18	4.80	5.60	4.80	5.25	4,958,591
2023-04-17	4.30	4.80	4.30	4.80	1,283,016
2023-04-14	4.30	4.30	4.30	4.30	711,051
2023-04-13	4.30	4.30	4.30	4.30	215,434
2023-04-12	4.35	4.35	4.30	4.30	461,627
2023-04-11	4.35	4.35	4.35	4.35	398,676
2023-04-10	4.35	4.35	4.35	4.35	0
2023-04-07	4.35	4.35	4.35	4.35	0
2023-04-06	4.20	4.35	4.20	4.35	809,980
2023-04-05	4.20	4.20	4.20	4.20	305,219
2023-04-04	4.35	4.20	4.20	4.20	4,593,105
2023-04-03	5.02	5.02	4.40	4.40	2,389,588
2023-03-31	4.65	5.02	5.02	5.02	9,829,685
2023-03-30	3.50	4.60	3.72	4.60	7,603,078
2023-03-29	3.25	3.33	3.33	3.33	5,632,505
2023-03-28	2.75	3.25	2.75	3.25	2,316,259
2023-03-27	2.70	2.75	2.70	2.75	1,076,232
2023-03-24	2.70	2.70	2.70	2.70	394,131
2023-03-23	2.70	2.70	2.70	2.70	345,061
2023-03-22	2.70	2.70	2.70	2.70	3,170,114
2023-03-21	2.65	2.70	2.65	2.70	3,890,673
2023-03-20	2.70	2.70	2.65	2.65	397,287
2023-03-17	2.70	2.70	2.70	2.70	151,455
2023-03-16	2.70	2.70	2.70	2.70	123,830
2023-03-15	2.70	2.70	2.70	2.70	351,022
2023-03-14	2.70	2.70	2.70	2.70	374,774
2023-03-13	2.85	2.85	2.55	2.70	7,969,007
2023-03-10	2.90	2.90	2.85	2.85	833,879
2023-03-09	3.00	2.90	2.90	2.90	5,919,438
2023-03-08	3.00	3.00	3.00	3.00	925,205
2023-03-07	3.05	3.05	3.05	3.05	838,377
2023-03-06	3.05	3.05	3.05	3.05	1,120,173
2023-03-03	3.15	3.15	3.05	3.05	2,188,347
2023-03-02	3.30	3.30	3.15	3.15	777,117
2023-03-01	3.35	3.35	3.30	3.30	893,699
2023-02-28	3.35	3.35	3.35	3.35	782,493
2023-02-27	3.30	3.50	3.35	3.35	2,346,847
2023-02-24	2.95	3.30	2.95	3.30	1,674,903
2023-02-23	2.95	2.95	2.95	2.95	1,204,770
2023-02-22	2.95	2.95	2.95	2.95	131,277
2023-02-21	2.90	2.95	2.90	2.95	335,751
2023-02-20	2.90	2.90	2.90	2.90	28,229,594
2023-02-17	2.90	2.90	2.90	2.90	155,405
2023-02-16	2.90	2.90	2.90	2.90	1,222,018
2023-02-15	2.95	3.00	2.90	2.90	2,044,593
2023-02-14	3.15	3.15	2.95	2.95	3,123,432
2023-02-13	3.20	3.20	3.15	3.15	2,531,220
2023-02-10	3.30	3.30	3.20	3.20	1,283,781
2023-02-09	3.20	3.30	3.20	3.30	1,127,866
2023-02-08	3.10	3.20	3.10	3.20	1,478,394
2023-02-07	3.15	3.10	3.05	3.10	1,239,078
2023-02-06	3.45	3.15	3.15	3.15	2,720,159
2023-02-03	3.45	3.50	3.45	3.45	366,462
2023-02-02	3.40	3.45	3.40	3.45	1,852,679
2023-02-01	3.60	3.60	3.40	3.40	3,839,067
2023-01-31	3.45	3.60	3.45	3.60	1,726,992
2023-01-30	3.25	3.60	3.25	3.45	8,781,525
2023-01-27	2.75	3.35	2.95	3.25	16,575,061
2023-01-26	3.15	2.97	2.75	2.75	46,203,542
2023-01-25	3.75	3.75	3.15	3.15	15,193,501
2023-01-24	3.50	3.50	3.50	3.50	604,931
2023-01-23	3.50	3.50	3.50	3.50	267,706
2023-01-20	3.75	3.75	3.45	3.50	2,325,095
2023-01-19	3.45	3.85	3.45	3.75	3,304,853
2023-01-18	3.35	3.45	3.35	3.45	1,814,608
2023-01-17	3.35	3.35	3.35	3.35	443,269
2023-01-16	3.20	3.40	3.25	3.35	6,626,661
2023-01-13	3.25	3.30	3.20	3.20	2,695,959
2023-01-12	3.25	3.25	3.25	3.25	252,250
2023-01-11	3.25	3.25	3.25	3.25	607,923
2023-01-10	3.25	3.40	3.25	3.25	427,914
2023-01-09	3.30	3.35	3.28	3.28	1,335,616
2023-01-06	3.30	3.30	3.25	3.30	1,474,707
2023-01-05	3.30	3.30	3.30	3.30	1,127,300
2023-01-04	3.40	3.30	3.25	3.30	4,349,561
2023-01-03	3.35	3.50	3.35	3.50	4,134,580
2023-01-02	3.35	3.35	3.35	3.35	0
2022-12-30	3.35	3.35	3.35	3.35	142,806
2022-12-29	3.35	3.35	3.35	3.35	566,192
2022-12-28	3.30	3.40	3.30	3.35	10,525,368
2022-12-27	3.30	3.30	3.30	3.30	0
2022-12-26	3.30	3.30	3.30	3.30	0
2022-12-23	3.20	3.30	3.20	3.30	2,979,542
2022-12-22	3.20	3.20	3.20	3.20	222,476
2022-12-21	3.30	3.30	3.20	3.20	1,270,116
2022-12-20	3.40	3.31	3.31	3.31	932,123
2022-12-19	3.15	3.38	3.38	3.38	2,025,507
2022-12-16	3.20	3.20	3.15	3.15	1,807,332
2022-12-15	3.70	3.79	3.20	3.20	2,736,107
2022-12-14	3.70	3.70	3.70	3.70	771,478
2022-12-13	3.80	3.80	3.70	3.70	423,905
2022-12-12	3.90	3.99	3.80	3.80	2,348,976
2022-12-09	3.40	3.90	3.40	3.90	6,273,874
2022-12-08	3.40	3.40	3.40	3.40	626,559
2022-12-07	3.65	3.55	3.40	3.40	1,141,157
2022-12-06	3.95	3.70	3.55	3.70	3,221,895
2022-12-05	4.10	4.10	3.95	3.95	1,475,703
2022-12-02	4.40	4.10	4.10	4.10	2,571,364
2022-12-01	4.40	4.45	4.40	4.40	2,131,429
2022-11-30	4.50	4.50	4.20	4.40	2,738,721
2022-11-29	4.75	4.85	4.50	4.50	1,652,997
2022-11-28	6.00	5.00	4.60	4.75	11,315,827
2022-11-25	6.00	6.35	6.00	6.00	2,682,445
2022-11-24	5.95	6.05	5.75	6.00	3,731,186
2022-11-23	6.40	6.40	5.75	5.90	4,788,260
2022-11-22	6.35	6.40	6.35	6.40	4,792,797
2022-11-21	6.35	6.35	6.35	6.35	119,430
2022-11-18	6.55	6.40	6.40	6.40	469,715
2022-11-17	6.60	6.60	6.55	6.55	738,107
2022-11-16	6.70	6.70	6.55	6.60	421,452
2022-11-15	6.78	6.78	6.70	6.70	245,478
2022-11-14	7.20	7.05	6.70	6.70	726,329
2022-11-11	7.05	7.20	6.95	7.20	717,640
2022-11-10	6.90	7.05	6.90	7.05	994,633
2022-11-09	7.10	7.00	6.80	6.80	464,953
2022-11-08	7.60	7.65	7.10	7.10	659,018
2022-11-07	7.78	7.78	7.60	7.60	337,067
2022-11-04	7.80	7.80	7.65	7.65	131,925
2022-11-03	7.90	7.90	7.80	7.80	467,968
2022-11-02	8.05	8.05	7.90	7.90	203,095
2022-11-01	7.90	8.05	7.90	8.05	131,451
2022-10-31	7.90	7.80	7.80	7.80	609,356
2022-10-28	7.90	8.00	8.00	8.00	434,016
2022-10-27	8.10	8.10	7.90	7.90	187,871
2022-10-26	8.00	8.10	8.00	8.10	193,966
2022-10-25	8.00	8.20	8.00	8.00	835,025
2022-10-24	7.90	8.00	7.90	8.00	175,690
2022-10-21	7.90	7.90	7.90	7.90	634,255
2022-10-20	7.90	7.90	7.90	7.90	278,087
2022-10-19	8.00	8.00	7.90	7.90	315,984
2022-10-18	8.00	8.00	8.00	8.00	240,242
2022-10-17	7.80	8.00	7.80	8.00	632,569
2022-10-14	7.65	7.80	7.65	7.80	272,748
2022-10-13	7.94	7.94	7.65	7.65	179,302
2022-10-12	7.85	7.85	7.85	7.85	30,592
2022-10-11	7.65	7.85	7.65	7.85	593,373
2022-10-10	7.10	7.72	7.60	7.65	1,740,796
2022-10-07	6.95	7.10	6.95	7.10	212,513
2022-10-06	7.10	7.10	6.95	6.95	265,382
2022-10-05	7.05	7.10	7.05	7.10	221,494
2022-10-04	7.25	7.25	6.80	6.95	595,388
2022-10-03	7.00	7.15	7.00	7.15	677,743
2022-09-30	7.00	7.10	7.10	7.10	226,069
2022-09-29	6.90	7.00	6.90	7.00	433,030
2022-09-28	6.90	6.90	6.90	6.90	187,498
2022-09-27	7.75	7.80	6.90	6.90	3,291,200
2022-09-26	7.75	7.75	7.75	7.75	159,156
2022-09-23	7.85	7.85	7.70	7.75	196,267
2022-09-22	8.10	8.10	7.85	7.85	475,794
2022-09-21	8.35	8.35	8.10	8.10	967,288
2022-09-20	8.35	8.35	8.20	8.35	200,273
2022-09-19	8.35	8.35	8.35	8.35	0
2022-09-16	8.30	8.35	8.30	8.35	364,072
2022-09-15	8.50	8.50	8.20	8.30	567,780
2022-09-14	8.20	8.30	8.20	8.30	308,944
2022-09-13	7.75	8.20	7.75	8.20	1,111,759
2022-09-12	7.65	7.75	7.65	7.75	339,028
2022-09-09	7.65	7.65	7.65	7.65	630,702
2022-09-08	7.65	7.80	7.65	7.65	662,592
2022-09-07	7.85	7.60	7.60	7.65	224,683
2022-09-06	8.00	7.80	7.80	7.80	587,713
2022-09-05	8.10	8.10	8.00	8.00	584,994
2022-09-02	8.10	8.10	8.10	8.10	225,941
2022-09-01	8.45	8.45	8.10	8.10	371,579
2022-08-31	8.65	8.65	8.30	8.45	649,274
2022-08-30	8.65	8.65	8.65	8.65	759,379
2022-08-29	8.65	8.65	8.65	8.65	0
2022-08-26	8.65	8.65	8.65	8.65	910,242
2022-08-25	8.75	8.75	8.65	8.65	430,889
2022-08-24	8.70	8.75	8.70	8.75	1,446,479
2022-08-23	8.25	8.70	8.40	8.70	2,439,149
2022-08-22	8.25	8.25	8.25	8.25	916,524
2022-08-19	8.00	8.25	8.00	8.25	1,590,092
2022-08-18	8.00	8.10	8.00	8.00	967,461
2022-08-17	7.85	8.00	7.85	8.00	846,822
2022-08-16	7.75	8.00	7.85	7.85	1,136,748
2022-08-15	7.70	7.75	7.65	7.75	1,250,294
2022-08-12	7.55	7.75	7.30	7.55	2,444,467
2022-08-11	7.60	7.60	7.55	7.55	1,382,539
2022-08-10	7.65	7.60	7.60	7.60	916,299
2022-08-09	7.85	7.85	7.65	7.65	1,186,922
2022-08-08	7.75	7.90	7.90	7.85	935,234
2022-08-05	7.75	7.75	7.75	7.75	1,025,442
2022-08-04	7.60	7.75	7.60	7.75	589,813
2022-08-03	7.60	7.82	7.40	7.82	664,630
2022-08-02	8.10	8.10	7.30	7.30	2,223,607
2022-08-01	8.15	8.15	8.00	8.10	193,945
2022-07-29	8.30	8.30	8.15	8.15	628,534
2022-07-28	8.40	8.40	8.40	8.40	263,186
2022-07-27	9.10	9.30	8.40	8.40	6,286,614
2022-07-26	9.15	9.50	9.10	9.10	656,974
2022-07-25	8.85	9.15	8.85	9.15	501,743
2022-07-22	7.75	8.85	7.75	8.85	3,608,255
2022-07-21	7.50	7.75	7.25	7.75	2,946,206
2022-07-20	7.65	7.65	7.25	7.25	1,078,616
2022-07-19	7.75	7.75	7.65	7.65	458,779
2022-07-18	7.75	7.75	7.75	7.75	552,644
2022-07-15	7.60	7.75	7.60	7.75	661,944
2022-07-14	7.75	7.96	7.96	7.60	405,390
2022-07-13	7.75	7.96	7.96	7.75	179,391
2022-07-12	7.75	7.75	7.75	7.75	608,347
2022-07-11	7.90	8.00	7.75	7.75	346,702
2022-07-08	8.15	8.30	8.30	8.30	758,549
2022-07-07	8.15	8.15	8.15	8.15	0
2022-07-06	8.15	8.15	8.15	8.15	81,104
2022-07-05	8.25	8.25	8.15	8.15	128,453
2022-07-04	8.35	8.35	8.25	8.25	352,338
2022-07-01	8.35	8.35	8.35	8.35	133,832
2022-06-30	8.65	8.65	8.35	8.35	643,188
2022-06-29	8.40	8.65	8.40	8.65	588,976
2022-06-28	9.00	9.00	8.40	8.40	1,813,495
2022-06-27	9.25	9.75	8.75	9.00	1,134,220
2022-06-24	8.90	9.25	8.90	9.25	626,247
2022-06-23	8.90	8.90	8.90	8.90	607,249
2022-06-22	8.75	9.10	8.75	8.90	1,353,503
2022-06-21	9.05	9.25	8.25	8.70	3,273,522
2022-06-20	8.40	9.35	8.40	9.05	954,200
2022-06-17	7.80	8.40	7.80	8.40	366,734
2022-06-16	7.30	7.80	7.30	7.80	329,990
2022-06-15	7.60	7.60	7.50	7.50	193,880
2022-06-14	7.80	7.80	7.60	7.60	1,850,432
2022-06-13	8.15	8.15	7.80	7.80	423,723
2022-06-10	8.10	8.15	8.10	8.15	322,707
2022-06-09	8.10	8.10	8.10	8.10	326,552
2022-06-08	8.35	8.35	8.10	8.10	429,676
2022-06-07	8.50	8.50	8.35	8.35	1,609,198
2022-06-06	8.45	8.50	8.45	8.50	1,010,789
2022-06-03	8.45	8.45	8.45	8.45	0
2022-06-02	8.45	8.45	8.45	8.45	0
2022-06-01	8.45	8.45	8.45	8.45	2,771,492
2022-05-31	8.25	8.55	8.25	8.45	1,564,608
2022-05-30	8.15	8.15	8.15	8.15	1,221,195
2022-05-27	8.25	8.25	8.15	8.15	838,684
2022-05-26	7.60	8.35	7.50	8.25	1,623,367
2022-05-25	7.25	7.60	7.25	7.60	930,373
2022-05-24	7.10	7.25	7.10	7.25	254,521
2022-05-23	7.10	7.10	7.10	7.10	372,834
2022-05-20	7.10	7.10	7.00	7.10	528,431
2022-05-19	6.90	7.10	6.90	7.10	142,999
2022-05-18	6.90	6.90	6.90	6.90	239,638
2022-05-17	6.90	6.90	6.75	6.90	317,287
2022-05-16	7.10	7.10	6.90	6.90	474,692
2022-05-13	6.85	7.16	7.16	7.10	641,297
2022-05-12	8.00	8.00	6.75	6.85	1,336,400
2022-05-11	8.15	8.15	8.15	8.15	119,519
2022-05-10	8.15	8.15	8.15	8.15	518,788
2022-05-09	7.90	8.15	7.90	8.15	605,168
2022-05-06	8.50	8.50	7.90	7.90	740,084
2022-05-05	8.25	8.60	8.00	8.35	2,372,133
2022-05-04	9.50	9.00	9.00	8.25	4,434,023
2022-05-03	11.50	11.50	11.50	11.50	233,522
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	12.00	12.00	11.50	11.50	607,389
2022-04-28	12.00	12.00	12.00	12.00	455,056
2022-04-27	12.00	12.00	12.00	12.00	105,374
2022-04-26	12.00	11.70	11.70	12.00	468,929
2022-04-25	12.25	12.25	12.00	12.00	217,221
2022-04-22	11.75	12.25	11.75	12.25	696,741
2022-04-21	11.70	11.75	11.70	11.75	244,888
2022-04-20	11.70	11.70	11.70	11.70	624,239
2022-04-19	11.25	11.70	11.25	11.70	296,227
2022-04-18	11.25	11.25	11.25	11.25	0
2022-04-15	11.25	11.25	11.25	11.25	0
2022-04-14	11.13	11.25	11.13	11.25	455,108
2022-04-13	11.50	11.50	11.13	11.13	173,064
2022-04-12	11.50	11.13	11.00	11.13	505,617
2022-04-11	10.93	11.35	11.03	11.50	567,244
2022-04-08	10.88	10.93	10.88	10.93	946,470
2022-04-07	10.03	10.88	10.03	10.88	670,176
2022-04-06	10.13	10.13	9.80	10.03	1,046,445
2022-04-05	10.25	10.25	10.13	10.13	526,803
2022-04-04	10.75	10.75	10.25	10.25	968,077
2022-04-01	10.60	10.75	10.25	10.75	500,785
2022-03-31	11.05	11.15	10.60	10.60	578,410
2022-03-30	10.50	11.30	11.30	11.30	1,656,409
2022-03-29	10.25	10.25	10.25	10.25	122,171
2022-03-28	10.25	10.25	10.25	10.25	270,463
2022-03-25	10.25	10.25	10.25	10.25	186,215
2022-03-24	10.40	10.40	10.40	10.40	144,461
2022-03-23	10.75	10.75	10.40	10.40	383,952
2022-03-22	10.75	10.75	10.75	10.75	171,079
2022-03-21	10.75	10.70	10.70	10.70	949,525
2022-03-18	11.65	10.60	10.60	10.60	923,795
2022-03-17	12.05	12.05	11.65	11.65	289,066
2022-03-16	11.75	12.60	11.75	12.05	366,184
2022-03-15	11.75	11.75	11.75	11.75	33,693
2022-03-14	11.50	11.75	11.50	11.75	161,948
2022-03-11	10.40	11.75	10.40	11.50	567,179
2022-03-10	10.40	10.40	10.40	10.40	9,437
2022-03-09	10.35	10.55	10.35	10.40	213,272
2022-03-08	10.75	10.75	10.25	10.35	326,054
2022-03-07	10.75	11.10	11.10	10.75	363,699
2022-03-04	11.15	11.15	10.75	10.75	91,633
2022-03-03	11.15	11.15	11.15	11.15	102,187
2022-03-02	11.15	11.15	10.80	11.15	75,694
2022-03-01	11.05	11.25	11.05	11.15	114,700
2022-02-28	11.25	11.25	11.05	11.05	160,012
2022-02-25	11.00	11.25	10.75	11.25	513,812
2022-02-24	11.75	11.00	10.50	11.00	375,649
2022-02-23	11.85	12.10	11.75	11.75	345,018
2022-02-22	12.60	12.60	11.70	11.85	284,308
2022-02-21	12.10	12.60	12.10	12.60	633,995
2022-02-18	12.25	12.25	12.00	12.10	1,338,388
2022-02-17	12.25	12.25	11.75	11.75	184,904
2022-02-16	11.40	12.30	11.40	12.30	1,653,930
2022-02-15	11.40	11.50	11.50	11.40	989,410
2022-02-14	12.25	12.25	11.40	11.40	875,745
2022-02-11	12.25	12.25	11.75	12.25	1,064,038
2022-02-10	12.80	12.80	12.25	12.25	1,210,210
2022-02-09	13.25	13.05	12.80	12.80	1,404,946
2022-02-08	14.25	14.25	13.25	14.25	850,933
2022-02-07	14.25	14.25	14.25	14.25	298,525
2022-02-04	14.25	14.25	14.25	14.25	77,448
2022-02-03	14.25	14.25	14.25	14.25	130,594
2022-02-02	14.75	14.50	14.50	14.50	394,197
2022-02-01	14.75	14.75	14.75	14.75	303,047
2022-01-31	15.00	15.00	14.75	14.75	310,806
2022-01-28	15.00	15.00	15.00	15.00	326,473
2022-01-27	15.00	15.00	15.00	15.00	467,511
2022-01-26	15.00	15.00	15.00	15.00	263,975
2022-01-25	15.05	15.40	15.00	15.00	209,910
2022-01-24	15.50	15.00	15.00	15.00	335,799
2022-01-21	16.00	16.50	15.50	15.50	446,947
2022-01-20	14.75	15.90	15.90	16.00	1,670,210
2022-01-19	14.75	14.75	14.75	14.75	218,490
2022-01-18	15.00	15.00	14.75	14.75	596,321
2022-01-17	15.25	15.25	15.00	15.00	414,658
2022-01-14	16.00	16.00	15.25	15.25	409,002
2022-01-13	16.00	15.10	15.10	15.10	373,657
2022-01-12	16.00	16.00	16.00	16.00	142,894
2022-01-11	16.25	16.20	15.75	16.00	383,443
2022-01-10	15.75	16.50	16.25	16.25	1,169,172
2022-01-07	15.00	16.25	15.00	15.75	1,002,088
2022-01-06	14.65	15.30	15.00	15.00	992,265
2022-01-05	14.65	14.65	14.65	14.65	531,354
2022-01-04	13.15	14.90	14.65	14.65	2,923,858
2022-01-03	13.15	13.15	13.15	13.15	0
2021-12-31	13.25	13.25	13.15	13.15	252,987
2021-12-30	13.10	13.35	13.10	13.25	1,504,477
2021-12-29	13.10	12.90	12.90	13.10	399,903
2021-12-28	13.10	13.10	13.10	13.10	0
2021-12-27	13.10	13.10	13.10	13.10	0
2021-12-24	13.10	13.10	13.10	13.10	8,907
2021-12-23	13.10	13.10	13.10	13.10	43,072
2021-12-22	13.35	13.35	13.10	13.10	1,729,119
2021-12-21	13.10	13.50	13.50	13.35	1,318,703
2021-12-20	13.10	13.10	13.10	13.10	142,645
2021-12-17	13.25	13.25	13.00	13.10	583,041
2021-12-16	13.25	13.25	13.25	13.25	192,775
2021-12-15	13.25	13.25	13.25	13.25	49,287
2021-12-14	12.75	13.25	12.75	13.25	284,678
2021-12-13	12.75	12.75	12.75	12.75	211,472
2021-12-10	12.75	12.75	12.75	12.75	195,265
2021-12-09	12.75	12.70	12.70	12.75	50,645
2021-12-08	13.15	12.70	12.70	12.70	192,915
2021-12-07	13.15	13.50	13.50	13.15	88,644
2021-12-06	12.75	13.15	12.75	13.15	297,826
2021-12-03	12.45	12.75	12.45	12.75	304,598
2021-12-02	12.60	12.60	11.65	12.45	644,763
2021-12-01	12.80	12.80	11.90	12.60	1,015,390
2021-11-30	13.50	13.50	12.80	12.80	146,695
2021-11-29	13.75	13.75	13.45	13.50	308,983
2021-11-26	13.75	14.00	13.50	13.75	10,783
2021-11-25	13.75	14.00	13.75	14.00	290,963
2021-11-24	14.05	14.00	13.30	13.75	843,774
2021-11-23	14.75	14.75	14.05	14.05	146,120
2021-11-22	14.75	14.75	14.75	14.75	325,002
2021-11-19	13.75	14.75	13.75	14.75	920,021
2021-11-18	13.75	13.75	13.75	13.75	79,439
2021-11-17	13.75	13.75	13.75	13.75	106,811
2021-11-16	13.95	14.00	14.00	14.00	306,357
2021-11-15	14.25	14.50	13.75	13.95	194,585
2021-11-12	14.60	14.60	14.25	14.25	87,159
2021-11-11	14.50	14.50	14.25	14.25	648,771
2021-11-10	14.50	14.50	14.25	14.50	109,704
2021-11-09	14.50	14.00	14.00	14.50	380,820
2021-11-08	14.50	14.50	14.50	14.50	823,517
2021-11-05	15.50	15.50	14.50	14.50	387,525
2021-11-04	15.50	15.50	15.50	15.50	248,454
2021-11-03	15.50	15.50	15.50	15.50	17,316
2021-11-02	15.25	15.60	15.00	15.60	250,928
2021-11-01	15.25	15.25	15.25	15.25	60,303
2021-10-29	15.25	15.25	15.25	15.25	63,964
2021-10-28	15.75	15.75	15.25	15.25	242,925
2021-10-27	15.75	15.75	15.75	15.75	462,238
2021-10-26	16.00	16.00	15.75	15.75	305,153
2021-10-25	16.00	16.25	16.00	16.00	408,180
2021-10-22	16.00	16.00	15.75	15.75	426,265
2021-10-21	14.75	15.75	14.75	15.75	372,783
2021-10-20	15.25	15.25	14.75	14.75	17,568,263
2021-10-19	15.25	15.25	15.25	15.25	281,363
2021-10-18	15.50	15.50	15.20	15.25	72,697
2021-10-15	15.75	15.75	15.50	15.50	646,174
2021-10-14	16.00	16.50	15.75	15.75	355,546
2021-10-13	16.25	17.00	17.00	16.50	255,218
2021-10-12	16.25	16.70	16.70	16.25	249,302
2021-10-11	16.25	16.25	16.25	16.25	337,717
2021-10-08	16.25	16.25	16.25	16.25	1,036,047
2021-10-07	16.50	16.50	16.25	16.25	7,761,368
2021-10-06	16.00	16.25	16.00	16.25	686,803
2021-10-05	16.25	16.50	16.50	16.00	333,795
2021-10-04	16.25	16.25	16.25	16.25	490,836
2021-10-01	16.00	16.25	16.00	16.25	205,875
2021-09-30	16.00	16.00	16.00	16.00	83,322
2021-09-29	16.00	16.00	15.75	16.00	89,302
2021-09-28	16.00	16.00	15.50	16.00	167,064
2021-09-27	15.75	16.00	15.50	16.00	221,039
2021-09-24	15.75	15.85	15.25	15.75	914,974
2021-09-23	15.75	16.00	15.75	15.75	95,105
2021-09-22	15.75	15.75	15.75	15.75	259,083
2021-09-21	15.85	16.00	15.75	15.75	174,616
2021-09-20	17.10	17.10	15.85	15.85	1,499,052
2021-09-17	16.25	16.70	16.00	16.70	4,295,053
2021-09-16	16.00	16.50	16.00	16.25	8,945,563
2021-09-15	17.50	16.00	16.00	16.00	1,739,994
2021-09-14	17.75	17.75	17.50	17.50	105,822
2021-09-13	17.75	17.75	17.75	17.75	3,089
2021-09-10	18.25	18.25	17.75	17.75	190,551
2021-09-09	18.25	18.25	18.25	18.25	34,806
2021-09-08	18.25	18.25	18.25	18.25	83,358
2021-09-07	18.50	18.50	18.25	18.25	131,246
2021-09-06	18.75	18.75	18.50	18.50	108,240
2021-09-03	18.75	18.75	18.75	18.75	206,678
2021-09-02	18.75	18.75	18.75	18.75	367,727
2021-09-01	18.75	19.00	19.00	18.75	322,847
2021-08-31	19.50	19.50	18.75	18.75	353,697
2021-08-30	19.50	19.50	19.50	19.50	0
2021-08-27	19.50	19.50	19.00	19.50	282,274
2021-08-26	18.00	19.50	18.00	19.50	601,762
2021-08-25	17.50	17.50	17.50	17.50	113,477
2021-08-24	17.50	17.50	17.50	17.50	32,819
2021-08-23	17.50	17.50	17.50	17.50	110,144
2021-08-20	18.50	18.50	17.50	17.50	345,695
2021-08-19	18.50	18.50	18.50	18.50	164,005
2021-08-18	19.20	19.30	18.50	18.50	291,960
2021-08-17	19.20	19.20	19.20	19.20	55,364
2021-08-16	19.20	19.20	19.20	19.20	48,482
2021-08-13	19.00	19.20	18.50	19.20	163,439
2021-08-12	19.00	19.00	18.50	19.00	89,464
2021-08-11	19.00	19.00	18.00	19.00	44,195
2021-08-10	19.00	19.00	19.00	19.00	47,239
2021-08-09	19.50	19.50	19.00	19.00	250,984
2021-08-06	20.50	20.50	19.00	19.50	212,130
2021-08-05	20.50	20.50	20.50	20.50	41,147
2021-08-04	20.50	20.50	20.50	20.50	24,049
2021-08-03	20.50	20.50	20.50	20.50	122,704
2021-08-02	19.00	20.50	19.00	20.50	64,746
2021-07-30	19.00	19.00	19.00	19.00	161,604
2021-07-29	18.75	19.00	18.75	19.00	409,570
2021-07-28	20.50	20.40	20.40	20.40	225,488
2021-07-27	21.00	21.00	20.50	20.50	111,437

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	170,276,939
Lloyds (LLOY)	114.70	169,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181