Empire Metals Share History

Empire Metals Share Price history. The following table shows end-of-day data EEE historical share prices for Empire Metals, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	40.00	42.50	40.00	41.70	2,198,147
2026-06-23	38.30	40.30	37.05	40.00	2,927,084
2026-06-22	37.95	39.40	36.90	38.30	4,133,353
2026-06-19	37.95	37.95	35.40	35.40	751,053
2026-06-18	37.05	37.05	35.95	36.10	534,593
2026-06-17	36.70	37.00	36.15	36.15	724,515
2026-06-16	36.20	38.75	35.50	35.50	3,044,476
2026-06-15	35.40	36.50	35.00	35.00	1,921,181
2026-06-12	35.50	36.50	35.00	36.00	1,484,311
2026-06-11	34.50	35.95	33.00	34.50	2,916,695
2026-06-10	33.05	34.00	32.05	33.00	963,561
2026-06-09	33.30	34.45	33.00	33.00	782,799
2026-06-08	34.50	34.50	32.40	33.60	1,403,232
2026-06-05	34.50	34.55	33.05	34.20	1,997,262
2026-06-04	35.30	36.45	34.10	34.10	2,396,422
2026-06-03	36.90	36.90	34.95	35.30	1,142,417
2026-06-02	37.30	37.50	35.15	35.50	1,634,636
2026-06-01	36.90	37.70	35.45	37.30	3,156,669
2026-05-29	36.95	36.95	35.60	35.60	1,166,070
2026-05-28	35.40	37.00	35.40	36.00	1,101,063
2026-05-27	36.00	37.50	35.40	35.75	3,199,849
2026-05-26	32.50	36.70	32.50	36.45	2,365,606
2026-05-25	33.35	33.35	33.35	33.35	0
2026-05-22	33.50	33.50	33.00	33.35	922,691
2026-05-21	33.05	33.55	32.80	33.10	1,128,592
2026-05-20	32.05	34.40	32.05	33.00	1,703,532
2026-05-19	34.00	34.00	32.50	32.50	1,183,244
2026-05-18	34.45	35.00	33.05	33.70	1,797,570
2026-05-15	33.50	34.80	33.00	33.00	1,480,239
2026-05-14	34.00	36.00	33.50	34.00	3,980,900
2026-05-13	32.20	34.00	32.20	34.00	1,291,147
2026-05-12	34.00	34.00	32.45	32.45	1,231,549
2026-05-11	32.95	35.00	32.55	33.20	3,540,135
2026-05-08	32.00	33.00	32.00	32.50	521,749
2026-05-07	32.75	33.50	32.15	32.80	1,226,342
2026-05-06	35.35	35.35	33.00	33.80	1,598,281
2026-05-05	33.65	35.45	32.55	34.30	4,716,820
2026-05-04	31.10	31.10	31.10	31.10	0
2026-05-01	31.55	31.65	31.00	31.10	609,129
2026-04-30	32.00	32.45	31.20	31.50	696,835
2026-04-29	32.00	32.45	31.30	32.00	696,111
2026-04-28	31.05	32.10	31.05	31.70	553,235
2026-04-27	31.40	32.80	30.55	31.65	872,457
2026-04-24	31.65	32.00	30.50	31.60	1,620,502
2026-04-23	32.20	32.20	31.30	31.35	1,222,049
2026-04-22	32.50	33.30	31.80	32.40	2,315,559
2026-04-21	34.00	35.00	31.50	32.25	4,336,760
2026-04-20	35.00	35.60	34.05	34.05	908,151
2026-04-17	36.00	36.00	35.00	35.00	830,946
2026-04-16	34.05	37.00	34.00	35.70	2,924,376
2026-04-15	36.25	36.25	34.10	34.75	2,498,675
2026-04-14	36.95	36.95	35.10	35.25	1,382,888
2026-04-13	36.00	36.50	35.05	36.50	1,370,518
2026-04-10	37.50	39.95	36.05	36.45	4,971,737
2026-04-09	33.25	37.60	33.25	37.40	4,422,653
2026-04-08	31.00	34.85	31.00	34.85	3,836,320
2026-04-07	29.00	31.00	29.00	30.20	3,744,847
2026-04-06	30.00	30.00	30.00	30.00	0
2026-04-03	30.00	30.00	30.00	30.00	0
2026-04-02	29.50	30.00	29.20	30.00	1,176,727
2026-04-01	29.40	30.30	29.40	30.00	1,018,489
2026-03-31	30.00	30.50	27.60	30.00	1,558,373
2026-03-30	29.00	30.00	28.60	30.00	1,076,373
2026-03-27	30.60	30.60	28.10	28.90	1,226,606
2026-03-26	29.90	30.10	29.00	29.60	2,086,402
2026-03-25	30.00	30.00	29.50	30.00	1,592,117
2026-03-24	28.00	30.00	28.00	30.00	1,507,170
2026-03-23	30.00	30.70	27.50	28.00	3,989,407
2026-03-20	30.00	31.00	28.10	28.60	2,190,311
2026-03-19	30.70	30.70	28.00	28.00	2,469,931
2026-03-18	33.80	33.80	29.10	31.00	1,928,479
2026-03-17	30.00	33.90	30.00	33.00	2,589,360
2026-03-16	31.40	31.80	29.60	30.00	2,014,892
2026-03-13	31.50	33.00	30.70	31.50	1,177,431
2026-03-12	33.00	33.00	32.00	32.00	1,792,600
2026-03-11	33.10	34.10	33.00	33.00	450,120
2026-03-10	33.40	34.50	33.00	33.00	910,342
2026-03-09	34.70	34.70	32.00	33.10	2,926,332
2026-03-06	34.40	34.90	32.80	34.60	2,401,911
2026-03-05	31.50	37.00	31.50	33.20	3,741,232
2026-03-04	32.00	33.00	32.00	32.00	1,121,224
2026-03-03	34.00	34.00	29.80	32.40	5,150,473
2026-03-02	32.70	34.60	32.50	32.50	2,943,012
2026-02-27	34.60	34.60	31.00	32.70	2,511,733
2026-02-26	34.00	35.00	33.00	33.20	3,613,854
2026-02-25	34.00	34.40	32.40	33.10	4,024,731
2026-02-24	35.00	35.90	34.10	34.40	910,043
2026-02-23	36.00	36.00	34.50	34.50	1,812,690
2026-02-20	35.60	36.90	35.60	35.70	1,390,971
2026-02-19	36.40	37.10	36.00	36.10	2,121,506
2026-02-18	35.00	37.00	34.50	36.40	2,700,131
2026-02-17	38.00	38.00	34.10	34.10	2,401,039
2026-02-16	35.60	37.20	35.10	36.20	2,115,153
2026-02-13	36.80	37.90	35.50	35.60	1,814,807
2026-02-12	35.50	36.80	35.10	35.10	892,378
2026-02-11	37.90	37.90	35.10	35.50	1,252,116
2026-02-10	36.00	37.00	35.50	36.00	2,387,686
2026-02-09	36.00	38.70	36.00	36.70	1,747,452
2026-02-06	39.00	39.00	36.10	37.20	2,535,168
2026-02-05	39.20	40.00	37.00	37.00	1,925,515
2026-02-04	38.00	39.80	37.60	38.30	3,260,004
2026-02-03	36.00	39.30	35.00	37.60	4,297,827
2026-02-02	35.50	36.90	34.50	35.90	2,224,534
2026-01-30	37.40	38.40	35.60	36.40	3,771,097
2026-01-29	38.00	39.90	36.80	37.80	2,836,625
2026-01-28	39.00	39.90	38.00	39.00	2,234,675
2026-01-27	41.50	41.50	38.30	38.50	5,067,552
2026-01-26	44.00	44.30	41.60	42.30	2,900,869
2026-01-23	43.50	43.50	42.30	43.00	865,122
2026-01-22	44.00	44.40	42.60	42.80	960,021
2026-01-21	40.40	45.00	40.00	43.50	4,122,274
2026-01-20	42.00	43.50	39.10	39.50	3,133,580
2026-01-19	44.00	44.00	41.50	42.60	1,802,768
2026-01-16	44.50	45.30	42.10	42.50	1,898,713
2026-01-15	45.00	45.90	43.70	44.40	3,408,501
2026-01-14	48.00	48.00	44.70	45.00	1,581,613
2026-01-13	47.30	48.00	46.00	46.00	2,745,826
2026-01-12	44.80	47.60	44.80	47.10	2,631,443
2026-01-09	46.60	47.20	44.00	45.00	2,951,080
2026-01-08	47.00	48.90	46.00	47.30	3,494,600
2026-01-07	43.70	47.00	42.90	45.60	4,268,921
2026-01-06	44.10	45.00	42.00	43.30	3,117,822
2026-01-05	44.20	48.00	43.60	44.00	7,679,441
2026-01-02	39.90	45.60	38.80	45.50	7,958,612
2026-01-01	39.00	39.00	39.00	39.00	0
2025-12-31	38.00	39.50	36.70	39.00	1,178,808
2025-12-30	36.00	38.00	35.20	38.00	2,633,694
2025-12-29	35.40	37.40	35.40	37.00	742,832
2025-12-26	36.10	36.10	36.10	36.10	0
2025-12-25	36.10	36.10	36.10	36.10	0
2025-12-24	37.50	37.90	36.10	36.10	514,757
2025-12-23	38.30	38.30	36.10	37.80	1,607,248
2025-12-22	38.40	38.90	37.40	38.00	1,137,297
2025-12-19	37.00	39.00	37.00	38.40	1,270,425
2025-12-18	35.50	38.90	35.50	37.00	3,301,698
2025-12-17	35.80	36.40	34.20	35.50	1,170,145
2025-12-16	35.00	35.60	33.90	34.00	1,289,947
2025-12-15	37.90	37.90	34.60	36.00	1,762,516
2025-12-12	37.00	38.20	36.00	36.00	1,288,241
2025-12-11	38.30	38.60	36.00	36.80	1,848,132
2025-12-10	38.20	40.20	38.20	38.30	2,590,694
2025-12-09	38.40	38.40	37.20	37.60	969,007
2025-12-08	36.90	38.30	36.90	37.20	2,061,827
2025-12-05	36.60	37.10	35.10	35.10	1,026,276
2025-12-04	37.80	38.00	36.10	36.20	1,550,044
2025-12-03	34.00	37.50	33.50	37.50	2,706,454
2025-12-02	37.00	37.50	34.60	35.20	2,401,887
2025-12-01	36.50	38.50	36.50	37.00	765,119
2025-11-28	40.50	42.20	36.40	36.70	8,111,657
2025-11-27	34.00	42.00	33.40	40.50	9,745,999
2025-11-26	30.40	33.90	30.40	33.00	2,749,570
2025-11-25	29.00	31.70	28.80	31.00	2,441,019
2025-11-24	30.00	30.00	28.30	29.20	1,694,055
2025-11-21	30.00	31.80	28.80	30.40	2,735,385
2025-11-20	30.20	31.20	30.00	30.70	1,615,850
2025-11-19	31.00	31.70	28.60	30.20	4,053,167
2025-11-18	32.00	32.90	30.00	30.20	3,377,968
2025-11-17	34.00	34.60	31.80	33.60	5,821,430
2025-11-14	30.25	32.00	27.20	32.00	11,687,367
2025-11-13	31.00	31.50	29.90	29.90	6,716,100
2025-11-12	34.50	33.00	31.20	31.20	9,306,365
2025-11-11	35.00	35.50	33.20	34.00	2,407,222
2025-11-10	36.00	38.00	35.80	35.80	1,299,527
2025-11-07	36.00	38.00	37.00	37.00	2,376,529
2025-11-06	34.00	36.10	36.10	36.10	2,240,883
2025-11-05	35.00	35.50	32.00	34.00	5,664,554
2025-11-04	38.00	36.10	35.00	35.00	4,237,120
2025-11-03	40.50	40.80	38.60	38.60	1,716,919
2025-10-31	38.50	41.80	39.50	41.00	2,971,994
2025-10-30	40.50	40.00	38.80	38.80	5,168,502
2025-10-29	37.50	37.00	35.00	35.00	3,940,174
2025-10-28	38.00	37.50	35.50	37.50	2,351,559
2025-10-27	40.00	40.00	37.40	37.40	2,308,476
2025-10-24	40.00	41.80	39.00	39.00	2,679,527
2025-10-23	42.50	42.00	39.00	41.00	2,287,207
2025-10-22	39.50	45.00	39.50	41.00	4,956,447
2025-10-21	35.00	41.00	33.00	41.00	13,081,443
2025-10-20	42.00	42.00	36.00	36.00	11,862,128
2025-10-17	47.00	46.50	42.00	42.00	4,356,672
2025-10-16	44.50	47.50	41.50	47.50	9,571,700
2025-10-15	50.40	51.00	44.90	44.90	13,803,499
2025-10-14	80.00	65.50	50.60	50.60	22,359,430
2025-10-13	51.00	59.00	51.00	59.00	6,162,089
2025-10-10	49.00	52.00	49.50	51.00	1,199,966
2025-10-09	47.50	50.80	50.60	50.60	1,490,988
2025-10-08	48.10	50.50	42.50	47.50	7,312,875
2025-10-07	53.50	54.00	49.00	49.00	2,124,653
2025-10-06	54.00	54.00	51.50	53.00	1,333,046
2025-10-03	54.00	56.20	53.00	53.00	1,477,259
2025-10-02	56.00	56.20	54.00	54.00	1,252,415
2025-10-01	50.50	56.20	53.00	56.20	2,936,044
2025-09-30	53.50	52.00	48.00	50.00	4,759,773
2025-09-29	56.40	57.00	51.00	54.20	4,242,699
2025-09-26	56.00	58.00	56.00	56.00	762,195
2025-09-25	57.50	60.00	55.50	56.00	2,176,635
2025-09-24	56.00	58.00	56.00	58.00	2,771,491
2025-09-23	57.50	58.00	53.00	55.60	8,160,133
2025-09-22	54.00	60.40	56.00	57.80	7,377,671
2025-09-19	45.40	55.00	45.00	55.00	5,692,288
2025-09-18	39.00	47.50	42.00	45.80	9,035,738
2025-09-17	36.10	40.00	35.00	39.00	12,438,927
2025-09-16	39.50	38.00	35.00	35.00	32,425,433
2025-09-15	50.00	51.00	38.90	38.90	12,709,669
2025-09-12	59.00	59.80	40.50	48.00	33,451,140
2025-09-11	56.50	62.00	58.40	58.40	2,915,272
2025-09-10	69.00	69.50	56.40	56.40	18,331,875
2025-09-09	71.00	72.00	69.00	69.00	2,929,469
2025-09-08	69.00	73.00	68.00	71.00	4,879,934
2025-09-05	64.40	69.00	62.00	69.00	12,501,006
2025-09-04	72.40	82.50	65.00	65.00	20,186,573
2025-09-03	62.40	70.80	61.00	70.80	14,653,335
2025-09-02	57.00	63.00	61.00	61.00	11,338,476
2025-09-01	52.50	56.40	53.50	56.40	8,015,662
2025-08-29	54.00	55.00	51.00	52.50	10,011,788
2025-08-28	51.00	57.00	54.60	54.60	17,130,046
2025-08-27	44.00	49.00	43.00	49.00	12,287,566
2025-08-26	38.30	43.00	37.75	43.00	7,454,086
2025-08-25	38.00	38.00	38.00	38.00	0
2025-08-22	36.20	38.00	36.20	38.00	5,657,885
2025-08-21	39.00	39.90	37.75	38.00	5,030,174
2025-08-20	36.60	39.40	36.60	39.40	6,818,348
2025-08-19	34.75	37.25	36.00	36.70	7,601,372
2025-08-18	31.00	35.25	32.50	35.00	7,839,988
2025-08-15	29.50	30.25	29.50	29.75	2,110,733
2025-08-14	29.25	29.50	29.25	29.50	355,719
2025-08-13	29.50	29.50	29.25	29.25	389,274
2025-08-12	28.75	29.50	28.75	29.50	1,105,787
2025-08-11	29.50	29.10	28.75	28.75	1,027,519
2025-08-08	29.50	30.00	29.50	29.50	1,400,277
2025-08-07	29.00	29.75	29.00	29.50	1,500,644
2025-08-06	28.75	29.00	29.00	29.00	2,071,637
2025-08-05	28.75	30.60	28.80	28.80	3,590,917
2025-08-04	27.75	29.50	27.75	28.75	1,980,142
2025-08-01	28.25	28.00	27.75	27.75	581,646
2025-07-31	25.00	28.25	25.00	28.25	3,222,998
2025-07-30	25.50	25.50	25.25	25.50	773,924
2025-07-29	27.00	25.50	24.50	25.50	6,909,304
2025-07-28	27.75	28.00	27.00	27.00	2,028,487
2025-07-25	27.75	27.75	27.50	27.75	738,415
2025-07-24	28.00	28.00	27.25	27.50	1,445,283
2025-07-23	28.25	28.50	27.75	28.00	1,052,143
2025-07-22	29.00	28.50	27.00	28.00	2,902,201
2025-07-21	29.25	29.60	29.00	29.25	1,373,414
2025-07-18	30.25	29.60	29.50	29.50	2,102,018
2025-07-17	30.00	30.25	29.40	29.40	4,800,907
2025-07-16	29.50	30.90	30.40	30.40	4,706,930
2025-07-15	30.50	31.00	28.25	28.75	8,012,296
2025-07-14	29.25	33.25	30.40	30.40	10,111,652
2025-07-11	27.40	30.00	27.25	30.00	5,882,032
2025-07-10	26.75	27.50	26.75	27.25	1,643,079
2025-07-09	26.20	26.80	26.20	26.80	1,893,737
2025-07-08	26.75	26.90	26.25	26.25	1,892,964
2025-07-07	25.50	26.80	25.25	26.80	2,529,381
2025-07-04	26.25	25.75	25.50	25.50	3,805,502
2025-07-03	27.50	26.50	25.75	26.00	3,442,085
2025-07-02	29.00	29.60	27.40	27.40	2,873,452
2025-07-01	26.75	29.20	28.00	29.20	4,325,631
2025-06-30	24.00	27.00	26.00	26.75	4,619,709
2025-06-27	25.50	24.60	24.60	24.60	9,276,084
2025-06-26	29.50	29.50	26.50	26.50	5,728,338
2025-06-25	30.00	29.20	26.25	28.75	9,054,704
2025-06-24	27.00	30.40	27.75	30.00	10,982,810
2025-06-23	23.00	27.20	25.00	27.20	14,446,604
2025-06-20	23.00	25.50	22.25	23.50	13,341,337
2025-06-19	20.70	23.00	20.00	22.25	5,718,851
2025-06-18	19.90	20.20	19.70	20.20	7,032,905
2025-06-17	19.50	19.70	19.60	19.60	4,303,569
2025-06-16	18.00	19.60	18.00	19.60	5,603,415
2025-06-13	18.50	18.50	17.55	18.00	2,669,016
2025-06-12	19.20	19.50	18.00	18.50	4,617,603
2025-06-11	18.50	19.00	17.00	19.00	12,165,069
2025-06-10	18.50	20.00	18.25	19.00	18,111,067
2025-06-09	14.25	18.40	15.80	18.40	18,592,423
2025-06-06	13.70	14.60	13.60	14.10	12,242,767
2025-06-05	12.65	14.05	13.20	13.65	9,786,999
2025-06-04	11.95	12.85	12.40	12.65	8,942,237
2025-06-03	10.95	11.80	11.25	11.80	7,419,347
2025-06-02	10.65	11.25	10.65	10.95	5,162,911
2025-05-30	10.45	10.90	10.45	10.45	515,107
2025-05-29	10.35	10.50	10.20	10.45	1,031,821
2025-05-28	10.50	10.60	10.35	10.60	561,506
2025-05-27	10.45	10.45	10.45	10.45	985,226
2025-05-26	10.69	10.69	10.69	10.69	0
2025-05-23	9.90	10.50	9.79	10.45	1,222,725
2025-05-22	10.10	10.70	10.10	10.70	673,615
2025-05-21	10.05	10.20	10.10	10.10	935,761
2025-05-20	10.05	10.05	10.05	10.05	386,192
2025-05-19	10.05	10.05	10.05	10.05	524,330
2025-05-16	10.20	10.20	10.02	10.05	1,376,260
2025-05-15	10.25	10.25	9.92	10.20	1,553,523
2025-05-14	10.10	10.30	10.10	10.30	1,416,403
2025-05-13	10.65	10.45	10.10	10.10	2,639,860
2025-05-12	10.65	10.70	10.70	10.70	566,306
2025-05-09	10.80	10.90	10.65	10.65	2,358,078
2025-05-08	10.95	11.20	10.90	10.90	1,464,322
2025-05-07	10.95	10.95	10.95	10.95	5,272,191
2025-05-06	11.00	11.00	10.85	10.95	5,079,701
2025-05-05	11.09	11.09	11.09	11.09	0
2025-05-02	11.00	11.05	10.85	11.00	2,361,095
2025-05-01	10.45	10.90	10.45	10.85	1,864,926
2025-04-30	10.45	10.45	10.40	10.40	2,562,010
2025-04-29	10.25	10.45	10.20	10.45	2,691,701
2025-04-28	10.25	10.60	10.40	10.40	2,751,660
2025-04-25	10.55	10.55	10.20	10.20	3,136,183
2025-04-24	10.75	10.75	10.55	10.55	797,849
2025-04-23	10.85	11.20	10.75	10.75	1,699,590
2025-04-22	10.40	10.85	10.30	10.85	1,624,228
2025-04-21	10.30	10.30	10.30	10.30	0
2025-04-18	10.30	10.30	10.30	10.30	0
2025-04-17	10.55	10.55	10.25	10.30	1,213,635
2025-04-16	10.60	10.60	10.60	10.60	229,864
2025-04-15	11.00	11.00	10.70	10.70	738,864
2025-04-14	10.80	10.95	10.80	10.80	1,727,169
2025-04-11	11.00	11.10	10.80	10.80	1,128,329
2025-04-10	11.20	11.10	10.90	11.10	2,799,342
2025-04-09	10.65	11.03	10.65	10.98	1,845,559
2025-04-08	10.55	11.25	10.88	11.25	2,181,624
2025-04-07	10.25	10.35	9.44	10.30	5,530,889
2025-04-04	10.75	11.15	10.20	10.40	5,677,923
2025-04-03	11.60	11.00	11.00	11.00	2,827,994
2025-04-02	11.80	11.80	11.75	11.80	1,971,129
2025-04-01	11.80	11.95	11.75	11.75	1,584,601
2025-03-31	11.55	11.90	11.90	11.90	2,837,963
2025-03-28	11.35	11.65	11.35	11.55	3,478,676
2025-03-27	11.35	11.35	11.35	11.35	1,408,419
2025-03-26	11.40	11.40	11.35	11.35	2,826,271
2025-03-25	11.35	11.40	11.35	11.40	1,120,496
2025-03-24	11.50	11.50	11.30	11.35	1,827,698
2025-03-21	11.00	11.30	11.00	11.30	1,910,542
2025-03-20	11.75	11.50	10.80	11.00	4,603,086
2025-03-19	12.03	12.03	11.75	11.75	1,079,206
2025-03-18	12.00	11.90	11.90	11.90	2,902,970
2025-03-17	11.65	11.75	11.75	11.75	4,079,411
2025-03-14	11.75	12.25	11.55	12.25	2,651,933
2025-03-13	10.75	11.50	11.50	11.50	3,588,197
2025-03-12	12.10	12.25	10.75	10.75	8,219,286
2025-03-11	11.40	12.15	11.85	12.15	5,994,784
2025-03-10	11.15	11.70	11.00	11.50	7,487,639
2025-03-07	10.60	11.25	10.80	10.80	8,020,132
2025-03-06	10.00	10.65	9.95	10.60	7,786,999
2025-03-05	9.75	9.95	9.75	9.95	3,059,312
2025-03-04	9.75	9.80	9.75	9.80	3,660,548
2025-03-03	9.60	9.80	9.56	9.80	2,512,860
2025-02-28	9.60	9.60	9.60	9.60	1,948,385
2025-02-27	9.60	9.70	9.60	9.60	3,291,896
2025-02-26	9.35	9.80	9.40	9.40	3,350,416
2025-02-25	9.46	9.46	8.94	8.94	1,091,773
2025-02-24	9.25	9.25	9.25	9.25	456,672
2025-02-21	9.50	9.50	9.25	9.40	1,617,640
2025-02-20	9.10	9.50	9.35	9.50	2,852,017
2025-02-19	9.20	9.10	9.00	9.10	3,781,942
2025-02-18	9.35	9.35	9.20	9.20	1,253,215
2025-02-17	9.20	9.35	9.05	9.35	3,876,325
2025-02-14	8.55	9.10	8.70	9.00	3,835,824
2025-02-13	8.65	8.80	8.45	8.55	2,491,191
2025-02-12	8.50	8.50	8.14	8.14	1,703,175
2025-02-11	8.35	8.70	8.50	8.50	1,821,159
2025-02-10	8.96	8.96	8.20	8.35	3,613,613
2025-02-07	8.55	8.80	8.40	8.75	3,254,296
2025-02-06	9.35	9.00	8.55	8.55	6,103,492
2025-02-05	9.65	9.60	9.22	9.22	3,613,484
2025-02-04	10.15	10.20	9.70	9.70	5,059,226
2025-02-03	9.60	10.35	9.60	10.00	8,361,426
2025-01-31	9.65	9.65	9.40	9.65	1,439,504
2025-01-30	9.30	9.65	9.00	9.65	1,834,130
2025-01-29	9.60	9.70	9.30	9.30	2,581,144
2025-01-28	8.95	9.90	9.30	9.60	5,993,276
2025-01-27	8.40	8.90	8.90	8.90	5,228,760
2025-01-24	8.00	8.70	7.90	8.40	5,066,383
2025-01-23	7.65	8.00	7.80	7.80	2,671,174
2025-01-22	7.25	7.70	7.30	7.65	2,912,742
2025-01-21	7.25	7.30	7.30	7.30	1,302,680
2025-01-20	7.20	7.40	7.12	7.40	1,752,085
2025-01-17	7.15	7.40	7.06	7.06	1,873,481
2025-01-16	7.30	7.30	7.15	7.15	2,783,141
2025-01-15	7.25	7.35	7.25	7.30	538,832
2025-01-14	7.25	7.25	7.10	7.25	2,793,468
2025-01-13	7.35	7.50	7.25	7.25	1,129,692
2025-01-10	7.00	7.35	7.00	7.35	952,593
2025-01-09	7.70	7.70	7.10	7.70	4,325,605
2025-01-08	7.55	8.00	7.60	7.60	2,458,996
2025-01-07	7.15	7.60	7.15	7.55	4,087,328
2025-01-06	7.25	7.25	7.15	7.15	2,083,457
2025-01-03	7.15	7.35	7.15	7.25	1,175,639
2025-01-02	6.85	7.10	7.10	7.10	1,169,753
2025-01-01	6.85	6.85	6.85	6.85	0
2024-12-31	6.75	6.95	6.75	6.85	1,459,559
2024-12-30	6.60	6.80	6.60	6.75	1,382,676
2024-12-27	6.70	6.74	6.55	6.60	705,660
2024-12-26	6.55	6.55	6.55	6.55	0
2024-12-25	6.55	6.55	6.55	6.55	0
2024-12-24	6.55	6.55	6.55	6.55	962,047
2024-12-23	6.60	6.60	6.55	6.55	1,044,804
2024-12-20	6.20	6.65	6.20	6.60	4,978,629
2024-12-19	6.20	6.20	6.20	6.20	7,574,317
2024-12-18	6.50	6.50	6.20	6.25	5,649,038
2024-12-17	6.40	6.40	6.40	6.40	641,159
2024-12-16	6.60	6.50	6.40	6.40	1,362,385
2024-12-13	6.96	6.96	6.50	6.50	1,015,517
2024-12-12	6.90	6.80	6.80	6.80	1,898,019
2024-12-11	7.00	7.00	6.90	6.90	554,947
2024-12-10	6.90	7.00	6.75	7.00	1,665,632
2024-12-09	6.45	7.05	6.45	6.90	4,824,910
2024-12-06	6.50	6.45	6.30	6.30	3,495,953
2024-12-05	6.65	6.90	6.56	6.56	2,068,178
2024-12-04	6.38	6.65	6.20	6.65	4,705,480
2024-12-03	5.70	6.25	5.70	6.25	3,588,999
2024-12-02	5.60	5.85	5.60	5.70	4,316,118
2024-11-29	5.80	5.75	5.50	5.60	2,375,244
2024-11-28	5.90	5.90	5.80	5.80	3,141,452
2024-11-27	5.90	5.95	5.84	5.90	663,151
2024-11-26	6.10	6.10	5.80	5.80	1,157,914
2024-11-25	6.05	6.05	6.00	6.00	979,920
2024-11-22	6.10	6.10	6.05	6.05	1,202,261
2024-11-21	6.10	6.10	6.10	6.10	61,121
2024-11-20	6.05	6.10	6.00	6.10	1,100,847
2024-11-19	6.25	6.25	6.10	6.10	583,069
2024-11-18	6.35	6.35	6.25	6.25	1,104,497
2024-11-15	6.25	6.35	6.20	6.35	846,599
2024-11-14	6.25	6.45	6.18	6.25	1,893,551
2024-11-13	5.95	6.30	6.10	6.25	3,253,755
2024-11-12	6.05	6.05	5.90	5.90	1,241,161
2024-11-11	6.05	6.05	6.00	6.05	1,186,868
2024-11-08	6.10	6.05	5.90	6.00	2,245,988
2024-11-07	6.50	6.50	5.98	6.08	6,156,420
2024-11-06	6.30	6.30	6.10	6.20	1,063,174
2024-11-05	6.40	6.40	6.30	6.30	1,110,888
2024-11-04	6.35	6.46	6.20	6.46	2,587,739
2024-11-01	6.35	6.35	6.35	6.35	552,858
2024-10-31	6.50	6.48	6.35	6.35	1,217,800
2024-10-30	6.20	6.50	6.35	6.50	1,636,275
2024-10-29	6.55	6.40	6.26	6.26	6,528,038
2024-10-28	6.75	6.70	6.55	6.60	1,428,681
2024-10-25	6.90	6.80	6.65	6.70	3,257,154
2024-10-24	7.10	7.20	6.90	6.90	2,335,320
2024-10-23	6.90	6.90	6.85	6.90	1,435,960
2024-10-22	6.90	6.95	6.66	6.85	1,643,126
2024-10-21	7.00	7.00	6.90	6.90	667,962
2024-10-18	7.00	7.10	7.00	7.00	1,121,459
2024-10-17	6.96	7.10	6.90	7.00	833,870
2024-10-16	7.10	6.96	6.96	6.96	1,192,563
2024-10-15	7.05	7.06	7.06	7.06	818,938
2024-10-14	7.00	7.20	7.00	7.00	3,139,758
2024-10-11	7.05	7.05	7.00	7.00	1,045,885
2024-10-10	6.95	7.05	6.94	7.05	3,425,970
2024-10-09	7.05	7.05	6.95	6.95	1,743,640
2024-10-08	7.00	7.00	7.00	7.00	527,052
2024-10-07	7.10	7.10	7.00	7.00	3,048,797
2024-10-04	7.15	7.16	7.10	7.16	702,206
2024-10-03	7.15	7.20	7.10	7.15	608,789
2024-10-02	7.15	7.25	7.15	7.15	3,299,701
2024-10-01	7.20	7.14	6.95	7.14	7,861,475
2024-09-30	7.30	7.44	7.20	7.20	5,517,362
2024-09-27	7.85	8.00	7.75	7.75	3,285,186
2024-09-26	8.00	8.10	8.10	8.10	2,151,820
2024-09-25	8.20	8.60	8.10	8.10	2,573,276
2024-09-24	8.40	8.40	8.20	8.20	2,663,351
2024-09-23	8.30	8.40	8.30	8.40	576,763
2024-09-20	7.70	9.15	8.20	8.30	7,143,488
2024-09-19	7.25	7.70	7.25	7.70	3,111,981
2024-09-18	6.90	7.25	6.85	7.25	1,597,481
2024-09-17	6.85	7.14	7.14	7.14	729,391
2024-09-16	7.20	7.20	6.85	6.85	1,384,075
2024-09-13	6.95	7.20	6.90	7.20	1,209,724
2024-09-12	7.00	7.00	6.90	6.95	1,202,459
2024-09-11	7.10	6.90	6.65	6.90	3,599,572
2024-09-10	7.15	7.20	7.06	7.06	1,317,974
2024-09-09	7.25	7.25	7.15	7.15	166,095
2024-09-06	7.25	7.26	7.26	7.26	717,086
2024-09-05	7.00	7.25	7.00	7.25	1,662,933
2024-09-04	7.20	7.00	7.00	7.00	2,071,520
2024-09-03	7.20	7.00	7.00	7.00	1,182,779
2024-09-02	7.25	7.25	7.00	7.20	1,207,076
2024-08-30	7.55	7.50	7.10	7.20	3,944,768
2024-08-29	8.05	8.14	7.45	7.55	6,234,633
2024-08-28	8.10	8.10	7.95	8.05	1,274,404
2024-08-27	8.35	8.88	8.18	8.18	2,165,915
2024-08-26	8.35	8.35	8.35	8.35	0
2024-08-23	8.20	8.68	8.34	8.35	1,575,660
2024-08-22	8.60	8.75	8.15	8.20	5,098,804
2024-08-21	8.30	8.20	8.00	8.05	3,392,064
2024-08-20	8.45	8.68	8.30	8.30	1,547,152
2024-08-19	8.10	8.60	8.00	8.45	3,285,118
2024-08-16	7.35	8.25	7.85	8.10	3,445,439
2024-08-15	7.10	7.35	7.10	7.35	1,724,592
2024-08-14	6.90	7.10	6.90	7.10	767,098
2024-08-13	7.05	7.05	6.90	6.90	1,340,406
2024-08-12	7.00	7.10	7.00	7.05	2,977,918
2024-08-09	6.90	7.00	6.70	7.00	5,503,694
2024-08-08	7.05	7.00	6.84	6.84	1,473,607
2024-08-07	6.90	7.24	7.05	7.24	712,632
2024-08-06	6.95	7.00	7.00	7.00	799,248
2024-08-05	7.00	6.90	6.90	6.90	4,514,490
2024-08-02	7.15	7.24	7.04	7.04	2,409,828
2024-08-01	7.45	7.30	7.14	7.15	2,862,400
2024-07-31	7.65	7.70	7.30	7.45	2,202,548
2024-07-30	7.20	8.00	7.50	7.65	4,807,311
2024-07-29	7.25	7.50	7.10	7.30	1,550,687
2024-07-26	7.10	7.25	7.10	7.25	1,613,587
2024-07-25	7.10	7.20	7.10	7.10	918,044
2024-07-24	7.15	7.14	7.14	7.14	830,415
2024-07-23	7.40	7.40	7.15	7.15	2,485,656
2024-07-22	7.50	7.55	7.35	7.40	2,584,579
2024-07-19	7.50	7.70	7.50	7.60	2,684,601
2024-07-18	7.95	7.95	7.75	7.80	1,556,066
2024-07-17	8.00	8.00	7.70	7.95	2,552,064
2024-07-16	7.80	8.00	7.90	7.90	1,539,708
2024-07-15	7.70	7.80	7.65	7.80	792,853
2024-07-12	7.85	7.88	7.60	7.88	2,150,976
2024-07-11	7.90	7.90	7.80	7.85	903,543
2024-07-10	8.00	7.90	7.90	7.90	2,603,188
2024-07-09	8.30	8.30	8.00	8.00	2,865,751
2024-07-08	9.00	8.95	8.10	8.10	3,318,756
2024-07-05	8.80	9.36	8.45	8.80	4,833,451
2024-07-04	8.25	8.45	8.25	8.45	1,704,054
2024-07-03	8.05	8.26	8.25	8.25	1,394,003
2024-07-02	7.95	8.05	7.95	8.05	1,697,457
2024-07-01	7.95	8.10	7.90	7.95	1,951,341
2024-06-28	8.20	8.26	7.90	7.95	2,871,021
2024-06-27	8.00	8.35	8.00	8.20	2,922,275
2024-06-26	7.80	8.15	7.80	8.00	7,502,374
2024-06-25	9.00	8.84	8.25	8.40	3,138,755
2024-06-24	9.15	9.10	8.88	8.88	3,255,728
2024-06-21	8.75	9.18	9.10	9.15	1,451,727
2024-06-20	9.30	9.30	8.65	8.75	3,072,463
2024-06-19	8.95	9.32	8.95	9.30	1,577,860
2024-06-18	9.35	9.20	8.85	9.20	2,375,725
2024-06-17	9.80	10.00	9.25	9.35	2,596,087
2024-06-14	10.30	9.85	9.60	9.80	5,975,911
2024-06-13	11.15	10.50	10.50	10.50	3,302,599
2024-06-12	11.60	11.80	10.75	11.15	6,476,448
2024-06-11	11.50	11.40	11.00	11.30	1,889,040
2024-06-10	12.05	11.90	11.60	11.60	7,136,134
2024-06-07	12.40	12.45	11.95	12.05	3,510,101
2024-06-06	12.25	12.65	12.20	12.20	4,421,662
2024-06-05	11.30	12.45	11.30	12.15	13,928,489
2024-06-04	10.15	10.75	10.25	10.35	4,647,604
2024-06-03	9.60	10.30	9.60	10.15	5,391,098
2024-05-31	9.40	9.60	9.35	9.60	1,584,801
2024-05-30	9.05	9.35	9.05	9.35	1,395,749
2024-05-29	9.35	9.18	8.90	9.05	2,088,189
2024-05-28	10.10	10.10	9.25	9.35	2,194,216
2024-05-27	9.35	9.35	9.35	9.35	0
2024-05-24	9.50	9.50	9.20	9.35	774,396
2024-05-23	9.45	9.70	9.50	9.50	1,282,511
2024-05-22	9.60	9.60	9.25	9.45	1,737,196
2024-05-21	9.95	9.75	9.40	9.60	1,969,544
2024-05-20	9.65	10.15	9.75	9.90	3,386,359
2024-05-17	9.35	9.75	9.25	9.75	3,146,488
2024-05-16	9.18	9.55	9.05	9.35	5,008,432
2024-05-15	9.80	10.05	8.75	9.10	6,745,217
2024-05-14	8.40	9.65	8.42	9.25	6,031,199
2024-05-13	7.60	8.75	7.60	8.36	5,513,920
2024-05-10	7.25	7.70	7.60	7.70	2,595,872
2024-05-09	6.85	7.25	7.22	7.25	1,010,559
2024-05-08	6.90	6.85	6.66	6.85	891,567
2024-05-07	7.00	7.10	6.66	6.90	1,976,365
2024-05-06	7.00	7.00	7.00	7.00	0
2024-05-03	6.95	7.05	6.70	7.00	2,233,602
2024-05-02	6.85	7.00	6.90	6.95	1,491,819
2024-05-01	7.08	7.15	6.75	6.85	2,403,083
2024-04-30	7.40	7.30	7.26	7.26	3,141,168
2024-04-29	7.70	7.55	7.35	7.40	1,651,580
2024-04-26	7.50	8.00	7.70	7.70	2,637,307
2024-04-25	7.90	7.76	7.60	7.76	3,393,467
2024-04-24	7.55	7.60	7.45	7.45	1,578,287
2024-04-23	7.65	7.65	7.50	7.55	2,159,083
2024-04-22	7.95	7.95	7.60	7.65	510,693
2024-04-19	7.65	8.15	7.65	8.00	2,874,465
2024-04-18	7.85	7.80	7.65	7.70	4,223,219
2024-04-17	7.50	7.95	7.50	7.75	3,530,150
2024-04-16	7.55	7.50	7.25	7.50	1,605,512
2024-04-15	7.75	7.55	7.25	7.55	5,353,857
2024-04-12	7.85	7.85	7.75	7.75	2,726,846
2024-04-11	8.05	8.05	7.75	7.85	2,336,008
2024-04-10	8.20	8.10	8.00	8.05	1,893,196
2024-04-09	8.10	8.20	7.70	8.20	3,300,229
2024-04-08	8.25	8.40	8.40	8.40	4,347,508
2024-04-05	8.25	8.25	8.05	8.25	5,633,067
2024-04-04	7.70	8.65	7.90	8.25	7,416,028
2024-04-03	7.05	7.60	6.96	7.60	3,048,294
2024-04-02	7.00	7.30	7.00	7.05	2,875,526
2024-04-01	7.00	7.00	7.00	7.00	0
2024-03-29	7.00	7.00	7.00	7.00	0
2024-03-28	6.80	7.10	6.50	7.00	9,088,266
2024-03-27	7.00	7.25	6.40	6.40	10,592,874
2024-03-26	7.00	6.95	6.55	6.90	6,527,434
2024-03-25	7.50	7.50	7.00	7.00	4,836,009
2024-03-22	7.35	7.55	7.30	7.50	7,858,119
2024-03-21	8.05	7.60	7.40	7.40	8,242,292
2024-03-20	8.10	8.45	7.90	8.05	3,763,813
2024-03-19	9.30	9.40	8.05	8.10	10,266,753
2024-03-18	8.75	9.26	9.26	9.26	6,566,429
2024-03-15	8.20	8.60	8.15	8.60	2,419,685
2024-03-14	8.25	8.48	8.20	8.20	2,637,119
2024-03-13	7.50	8.35	7.50	8.25	6,617,002
2024-03-12	7.80	7.60	7.35	7.50	4,812,101
2024-03-11	8.35	8.00	7.30	7.80	10,094,033
2024-03-08	8.75	8.44	8.44	8.44	4,582,426
2024-03-07	8.75	8.90	8.35	8.90	5,476,660
2024-03-06	9.45	9.30	8.75	8.75	5,322,327
2024-03-05	9.40	10.25	9.25	9.55	15,540,747
2024-03-04	9.00	8.98	8.60	8.60	5,405,559
2024-03-01	9.15	9.15	8.80	9.00	5,532,401
2024-02-29	9.75	9.50	9.10	9.10	3,778,901
2024-02-28	9.55	9.40	9.40	9.40	1,149,579
2024-02-27	9.75	9.64	9.35	9.55	2,656,653
2024-02-26	10.10	10.00	9.60	9.60	3,072,239
2024-02-23	10.00	10.25	9.80	10.00	4,891,180
2024-02-22	9.95	9.80	9.70	9.80	2,297,783
2024-02-21	10.00	10.50	9.95	9.95	3,017,818
2024-02-20	9.45	10.15	9.50	10.00	2,331,664
2024-02-19	9.20	9.45	8.90	9.45	3,715,573
2024-02-16	9.40	9.30	9.20	9.20	1,582,559
2024-02-15	9.75	9.75	9.30	9.40	3,522,955
2024-02-14	9.75	9.90	9.75	9.75	1,338,041
2024-02-13	10.00	10.30	9.75	9.75	4,020,051
2024-02-12	9.05	10.25	9.05	10.00	3,974,703
2024-02-09	9.70	9.60	9.00	9.00	3,962,525
2024-02-08	9.80	9.85	9.65	9.70	2,902,191
2024-02-07	10.00	9.90	9.45	9.65	3,173,367
2024-02-06	9.75	10.10	9.75	10.00	2,374,880
2024-02-05	10.50	10.30	9.40	9.70	5,383,402
2024-02-02	10.05	10.00	10.00	10.00	2,813,827
2024-02-01	10.50	10.75	10.00	10.00	3,134,810
2024-01-31	9.95	10.85	9.95	10.50	3,085,557
2024-01-30	10.35	10.20	9.75	10.20	6,116,800
2024-01-29	10.15	10.70	9.40	10.50	8,572,259
2024-01-26	10.80	10.80	10.00	10.10	4,395,514
2024-01-25	11.50	11.50	10.80	10.80	4,024,706
2024-01-24	11.50	11.55	11.35	11.35	3,022,409
2024-01-23	12.00	12.00	11.40	11.50	4,603,410
2024-01-22	11.65	12.15	11.90	11.90	14,455,301
2024-01-19	11.10	11.20	10.60	10.60	6,063,532
2024-01-18	12.10	11.00	11.00	11.00	5,471,338
2024-01-17	12.70	13.00	12.30	12.30	2,480,176
2024-01-16	12.40	12.80	12.80	12.80	3,628,473
2024-01-15	12.80	12.60	12.35	12.35	3,182,398
2024-01-12	13.00	13.05	12.80	12.80	3,760,265
2024-01-11	13.35	13.50	12.55	13.00	5,080,423
2024-01-10	13.45	13.70	12.90	13.35	6,483,133
2024-01-09	13.25	14.25	12.80	13.40	17,540,662
2024-01-08	11.75	13.30	12.00	13.30	13,595,073
2024-01-05	11.25	11.70	11.50	11.70	8,694,642
2024-01-04	11.00	11.05	10.85	11.05	6,549,067
2024-01-03	11.00	11.00	10.75	10.90	5,362,009
2024-01-02	10.23	11.10	10.75	11.00	3,917,996
2024-01-01	9.30	9.30	9.30	9.30	0
2023-12-29	9.25	9.30	9.30	9.30	954,499
2023-12-28	9.70	9.70	9.25	9.25	1,613,875
2023-12-27	8.85	9.70	8.80	9.70	3,780,839
2023-12-26	8.85	8.85	8.85	8.85	0
2023-12-25	8.85	8.85	8.85	8.85	0
2023-12-22	9.20	9.20	8.75	8.85	2,103,806
2023-12-21	9.55	9.98	9.10	9.20	7,297,328
2023-12-20	10.70	10.30	9.70	9.70	7,570,084
2023-12-19	11.35	10.95	10.50	10.70	6,675,682
2023-12-18	11.00	10.95	10.80	10.95	2,040,361
2023-12-15	11.05	11.05	10.60	11.00	3,684,860
2023-12-14	10.85	11.25	10.60	11.05	3,086,255
2023-12-13	11.35	11.05	10.70	10.70	4,014,878
2023-12-12	11.55	11.40	11.15	11.40	3,586,798
2023-12-11	11.00	11.80	11.00	11.55	6,538,104
2023-12-08	10.40	12.25	10.30	11.50	8,127,221
2023-12-07	9.60	10.50	9.15	10.50	5,781,165
2023-12-06	9.80	9.50	9.25	9.35	9,185,482
2023-12-05	10.65	10.45	9.65	9.80	7,139,003
2023-12-04	10.63	11.45	10.75	10.75	10,076,595
2023-12-01	11.25	11.00	10.70	10.70	17,241,327
2023-11-30	10.90	11.95	10.58	11.30	19,250,843
2023-11-29	9.25	11.70	9.25	10.80	34,209,344
2023-11-28	7.92	8.60	7.80	8.60	14,440,297
2023-11-27	7.00	8.26	7.60	8.26	17,537,546
2023-11-24	6.20	7.05	6.70	7.00	11,357,850
2023-11-23	5.75	6.40	5.70	6.20	12,243,465
2023-11-22	5.60	5.80	5.20	5.80	3,392,047
2023-11-21	5.50	5.90	5.45	5.60	3,520,018
2023-11-20	5.65	5.80	5.80	5.80	13,693,046
2023-11-17	5.05	5.58	5.58	5.58	5,330,284
2023-11-16	5.20	5.20	5.05	5.05	2,651,833
2023-11-15	4.95	5.30	5.30	5.30	6,869,829
2023-11-14	4.95	5.00	4.80	4.95	5,072,024
2023-11-13	4.60	5.00	4.60	4.95	9,551,040
2023-11-10	4.30	4.60	4.30	4.45	3,603,283
2023-11-09	4.30	4.30	4.30	4.30	1,565,548
2023-11-08	4.30	4.30	4.30	4.30	877,596
2023-11-07	4.45	4.45	4.25	4.30	2,874,687
2023-11-06	4.45	4.71	4.45	4.45	1,724,770
2023-11-03	4.40	4.45	4.40	4.45	1,706,001
2023-11-02	4.40	4.40	4.40	4.40	1,535,183
2023-11-01	4.45	4.60	4.40	4.40	2,834,211
2023-10-31	4.55	4.55	4.40	4.45	4,970,845
2023-10-30	4.10	4.58	4.10	4.10	11,461,379
2023-10-27	3.90	4.10	3.90	4.10	5,002,593
2023-10-26	4.05	4.05	3.90	3.90	2,188,965
2023-10-25	3.85	3.91	3.91	3.91	5,976,093
2023-10-24	3.60	3.75	3.60	3.75	2,038,311
2023-10-23	3.70	3.70	3.60	3.60	1,503,682
2023-10-20	3.60	3.80	3.70	3.70	10,027,808
2023-10-19	3.90	3.90	3.50	3.90	4,319,198
2023-10-18	4.15	4.02	3.90	3.90	1,327,368
2023-10-17	4.15	4.20	4.05	4.20	5,774,741
2023-10-16	3.90	4.20	3.90	4.15	2,523,788
2023-10-13	3.90	4.10	3.90	3.90	2,111,479
2023-10-12	4.20	4.10	3.80	3.90	2,812,085
2023-10-11	3.90	4.25	3.90	4.20	3,802,560
2023-10-10	3.95	3.95	3.90	3.90	543,687
2023-10-09	3.75	3.95	3.63	3.95	4,523,921
2023-10-06	3.70	3.90	3.70	3.75	8,929,039
2023-10-05	3.85	3.98	3.78	3.90	2,451,335
2023-10-04	4.00	4.00	3.85	3.85	3,492,807
2023-10-03	4.20	4.20	4.00	4.00	2,802,733
2023-10-02	4.30	4.30	4.20	4.20	1,263,830
2023-09-29	4.25	4.30	4.20	4.30	2,592,138
2023-09-28	4.30	4.30	4.15	4.20	2,962,523
2023-09-27	4.30	4.50	4.25	4.25	4,075,573
2023-09-26	4.30	4.30	4.15	4.30	6,808,478
2023-09-25	4.15	4.20	4.05	4.20	21,142,958
2023-09-22	4.35	4.35	4.35	4.35	2,012,776
2023-09-21	4.70	4.60	4.35	4.35	2,703,526
2023-09-20	5.00	4.80	4.80	4.80	2,833,772
2023-09-19	4.80	5.20	4.90	5.10	4,582,054
2023-09-18	4.70	4.80	4.65	4.80	2,105,949
2023-09-15	4.40	4.70	4.40	4.70	2,685,372
2023-09-14	4.85	4.60	4.40	4.60	4,517,462
2023-09-13	4.90	5.18	4.82	4.85	6,961,919
2023-09-12	5.10	5.35	4.90	5.25	3,515,244
2023-09-11	4.65	5.10	4.65	5.10	4,415,826
2023-09-08	4.70	4.65	4.50	4.65	4,594,857
2023-09-07	4.75	4.70	4.62	4.70	1,564,208
2023-09-06	4.90	4.90	4.75	4.75	723,347
2023-09-05	4.70	4.75	4.70	4.75	1,015,633
2023-09-04	4.55	4.70	4.50	4.70	2,520,975
2023-09-01	4.74	4.74	4.55	4.55	2,260,791
2023-08-31	5.05	5.00	4.74	4.74	5,275,695
2023-08-30	5.20	5.10	5.04	5.05	3,624,810
2023-08-29	5.45	5.58	5.18	5.18	11,123,016
2023-08-28	5.30	5.30	5.30	5.30	0
2023-08-25	5.30	5.55	5.30	5.30	5,329,280
2023-08-24	4.95	5.30	5.00	5.30	3,904,327
2023-08-23	5.00	5.00	4.95	4.95	1,085,347
2023-08-22	5.20	5.30	4.95	5.00	6,484,892
2023-08-21	4.75	5.40	4.70	5.20	7,482,943
2023-08-18	4.60	4.90	4.60	4.75	5,401,594
2023-08-17	4.20	4.65	4.20	4.60	2,084,328
2023-08-16	4.25	4.25	4.20	4.20	644,011
2023-08-15	4.45	4.45	4.25	4.25	2,129,334
2023-08-14	4.40	4.50	4.35	4.45	2,656,822
2023-08-11	4.50	4.50	4.25	4.25	2,899,565
2023-08-10	4.60	4.55	4.31	4.50	1,046,172
2023-08-09	4.60	4.75	4.60	4.60	3,118,201
2023-08-08	4.45	4.45	4.45	4.45	3,833,735
2023-08-07	4.50	4.50	4.30	4.45	3,458,249
2023-08-04	4.50	4.60	4.50	4.50	4,864,485
2023-08-03	4.50	4.50	4.25	4.50	4,327,396
2023-08-02	4.95	4.88	4.54	4.54	11,066,162
2023-08-01	4.50	4.81	4.81	4.81	5,774,611
2023-07-31	4.20	4.55	3.95	4.50	5,269,906
2023-07-28	4.50	4.24	4.15	4.20	5,099,565
2023-07-27	4.75	4.75	4.35	4.50	8,227,503
2023-07-26	5.00	5.15	4.50	4.74	15,262,695
2023-07-25	4.55	4.90	4.40	4.90	18,261,703
2023-07-24	3.90	4.49	4.00	4.49	9,572,048
2023-07-21	4.00	4.15	3.90	3.90	16,270,810
2023-07-20	3.50	4.00	3.40	4.00	9,600,287
2023-07-19	3.33	3.50	3.15	3.50	6,804,331
2023-07-18	3.38	3.57	3.15	3.30	20,728,963
2023-07-17	2.85	3.40	3.00	3.40	28,714,716
2023-07-14	2.45	2.80	2.50	2.80	8,476,856
2023-07-13	2.45	2.50	2.45	2.45	959,750
2023-07-12	2.70	2.75	2.45	2.50	7,186,930
2023-07-11	2.25	2.60	2.40	2.60	18,074,879
2023-07-10	2.25	2.25	2.25	2.25	2,969,009
2023-07-07	2.30	2.30	2.15	2.25	1,713,476
2023-07-06	2.28	2.35	2.15	2.30	2,453,096
2023-07-05	2.20	2.45	2.20	2.33	13,151,741
2023-07-04	1.88	2.18	1.90	2.18	6,685,583
2023-07-03	1.83	2.00	1.68	1.88	9,366,078
2023-06-30	1.63	1.65	1.60	1.60	861,232
2023-06-29	1.65	1.65	1.60	1.63	1,030,443
2023-06-28	1.63	1.65	1.60	1.65	3,929,022
2023-06-27	1.68	1.68	1.62	1.62	1,586,522
2023-06-26	1.68	1.68	1.68	1.68	182,289
2023-06-23	1.70	1.70	1.68	1.68	765,579
2023-06-22	1.73	1.73	1.70	1.70	1,699,960
2023-06-21	1.78	1.78	1.73	1.73	534,033
2023-06-20	1.80	1.80	1.78	1.78	1,855,216
2023-06-19	1.78	1.82	1.82	1.82	3,109,663
2023-06-16	1.75	1.78	1.73	1.78	1,632,367
2023-06-15	1.78	1.78	1.75	1.75	1,989,287
2023-06-14	1.80	1.80	1.78	1.78	746,892
2023-06-13	1.80	1.83	1.75	1.80	3,176,945
2023-06-12	1.83	1.81	1.80	1.80	3,583,395
2023-06-09	1.93	1.90	1.83	1.83	3,807,625
2023-06-08	1.85	1.95	1.80	1.90	7,383,537
2023-06-07	1.98	1.93	1.86	1.86	9,189,012
2023-06-06	1.95	2.05	1.95	1.98	8,431,392
2023-06-05	2.25	2.05	1.95	2.05	12,043,183
2023-06-02	2.25	2.44	2.25	2.25	7,250,830
2023-06-01	2.48	2.38	2.23	2.25	14,521,260
2023-05-31	3.20	3.20	2.43	2.48	38,600,207
2023-05-30	2.03	3.05	3.05	3.05	71,831,367
2023-05-29	1.85	1.85	1.85	1.85	0
2023-05-26	1.73	1.85	1.73	1.85	1,526,654
2023-05-25	1.70	1.73	1.70	1.73	968,694
2023-05-24	1.75	1.75	1.70	1.70	520,527
2023-05-23	1.75	1.75	1.75	1.75	396,896
2023-05-22	1.75	1.75	1.75	1.75	181,481
2023-05-19	1.75	1.75	1.75	1.75	423,699
2023-05-18	1.78	1.78	1.75	1.75	1,090,726
2023-05-17	1.78	1.78	1.78	1.78	235,334
2023-05-16	1.78	1.78	1.78	1.78	1,817,412
2023-05-15	1.80	1.80	1.78	1.78	371,177
2023-05-12	1.80	1.80	1.78	1.80	1,482,328
2023-05-11	1.78	1.80	1.78	1.80	2,756,109
2023-05-10	1.83	1.83	1.78	1.78	908,709
2023-05-09	1.83	1.83	1.80	1.83	1,178,118
2023-05-08	1.83	1.83	1.83	1.83	0
2023-05-05	1.88	1.88	1.83	1.83	2,803,600
2023-05-04	1.95	1.95	1.88	1.88	4,586,368
2023-05-03	1.93	1.95	1.93	1.95	1,457,090
2023-05-02	1.95	1.95	1.93	1.93	522,641
2023-05-01	1.95	1.95	1.95	1.95	0
2023-04-28	2.05	1.95	1.90	1.95	2,668,892
2023-04-27	2.18	2.18	1.88	2.05	5,803,850
2023-04-26	2.30	2.30	2.18	2.18	1,195,296
2023-04-25	2.23	2.23	2.23	2.23	1,499,467
2023-04-24	2.33	2.33	2.23	2.23	2,186,385
2023-04-21	2.33	2.33	2.33	2.33	806,598
2023-04-20	2.33	2.33	2.33	2.33	5,199,227
2023-04-19	2.55	2.55	2.33	2.33	7,262,406
2023-04-18	2.60	2.63	2.55	2.55	12,353,119
2023-04-17	2.53	2.65	2.53	2.60	5,147,223
2023-04-14	2.35	2.53	2.35	2.53	4,272,457
2023-04-13	2.35	2.35	2.25	2.35	2,429,996
2023-04-12	2.35	2.35	2.35	2.35	1,983,417
2023-04-11	2.35	2.35	2.33	2.33	3,062,616
2023-04-10	2.35	2.35	2.35	2.35	0
2023-04-07	2.35	2.35	2.35	2.35	0
2023-04-06	2.44	2.45	2.35	2.35	3,753,818
2023-04-05	2.45	2.45	2.45	2.45	1,894,775
2023-04-04	2.52	2.55	2.45	2.45	6,003,901
2023-04-03	2.60	2.61	2.55	2.61	3,087,179
2023-03-31	2.30	2.55	2.30	2.55	3,541,090
2023-03-30	2.23	2.30	2.23	2.30	7,743,555
2023-03-29	2.30	2.20	2.20	2.20	3,114,997
2023-03-28	2.33	2.30	2.20	2.30	603,043
2023-03-27	2.13	2.33	2.13	2.33	3,356,173
2023-03-24	2.13	2.13	2.13	2.13	5,415,364
2023-03-23	2.10	2.15	2.10	2.13	1,472,650
2023-03-22	2.10	2.10	2.08	2.08	357,655
2023-03-21	2.18	2.22	2.10	2.10	1,331,285
2023-03-20	2.33	2.33	2.15	2.18	3,153,905
2023-03-17	2.33	2.33	2.33	2.33	1,290,844
2023-03-16	2.25	2.33	2.25	2.33	3,085,531
2023-03-15	2.30	2.25	2.25	2.25	5,646,867
2023-03-14	2.33	2.33	2.30	2.30	2,175,501
2023-03-13	2.50	2.30	2.23	2.30	7,815,350
2023-03-10	2.50	2.50	2.38	2.50	2,526,403
2023-03-09	2.40	2.45	2.40	2.45	4,154,014
2023-03-08	2.58	2.48	2.45	2.48	1,876,782
2023-03-07	2.58	2.60	2.55	2.58	5,330,518
2023-03-06	2.75	2.75	2.53	2.63	6,553,697
2023-03-03	2.78	2.78	2.75	2.75	1,094,342
2023-03-02	2.75	2.84	2.75	2.78	1,727,467
2023-03-01	2.75	2.85	2.75	2.85	7,680,152
2023-02-28	2.68	2.75	2.55	2.75	9,927,247
2023-02-27	2.55	2.75	2.30	2.50	10,667,672
2023-02-24	2.35	2.63	2.23	2.58	26,290,020
2023-02-23	2.18	2.23	2.10	2.23	9,947,153
2023-02-22	2.15	2.10	2.00	2.10	9,627,403
2023-02-21	2.05	2.15	2.05	2.15	8,936,893
2023-02-20	1.90	2.03	1.90	2.03	1,957,183
2023-02-17	1.88	1.93	1.88	1.90	4,564,318
2023-02-16	1.88	1.88	1.88	1.88	3,113,634
2023-02-15	1.85	1.88	1.83	1.88	2,168,014
2023-02-14	1.60	1.93	1.60	1.85	8,924,041
2023-02-13	1.63	1.55	1.55	1.55	1,356,687
2023-02-10	1.65	1.65	1.63	1.63	493,916
2023-02-09	1.68	1.68	1.60	1.65	1,146,381
2023-02-08	1.73	1.73	1.68	1.68	587,448
2023-02-07	1.65	1.75	1.65	1.73	5,985,328
2023-02-06	1.80	1.80	1.65	1.65	3,857,303
2023-02-03	1.73	1.73	1.70	1.70	3,331,415
2023-02-02	1.75	1.75	1.73	1.73	5,381,300
2023-02-01	1.80	1.80	1.75	1.75	1,302,015
2023-01-31	1.90	1.90	1.78	1.80	2,728,690
2023-01-30	1.88	1.80	1.75	1.75	4,790,390
2023-01-27	1.73	1.75	1.73	1.75	941,366
2023-01-26	1.75	1.75	1.70	1.73	1,308,321
2023-01-25	1.75	1.75	1.75	1.75	1,947,306
2023-01-24	1.85	1.85	1.75	1.75	3,122,202
2023-01-23	1.83	1.85	1.83	1.85	3,363,838
2023-01-20	1.82	1.83	1.82	1.83	453,914
2023-01-19	1.78	1.83	1.78	1.82	7,484,649
2023-01-18	1.82	1.82	1.74	1.74	6,115,785
2023-01-17	1.83	1.83	1.75	1.80	5,484,422
2023-01-16	1.80	1.83	1.80	1.83	1,787,295
2023-01-13	1.95	1.95	1.78	1.80	3,142,557
2023-01-12	2.10	2.10	1.85	1.93	3,782,160
2023-01-11	2.03	2.10	2.05	2.10	2,705,647
2023-01-10	1.95	2.13	1.95	2.03	8,384,373
2023-01-09	2.00	2.00	1.93	1.95	20,224,155
2023-01-06	1.80	1.80	1.75	1.80	2,095,860
2023-01-05	1.80	1.80	1.80	1.80	3,362,912
2023-01-04	1.80	1.80	1.80	1.80	352,424
2023-01-03	1.65	1.85	1.65	1.80	5,052,629
2023-01-02	1.65	1.65	1.65	1.65	0
2022-12-30	1.58	1.72	1.65	1.65	2,377,452
2022-12-29	1.58	1.58	1.58	1.58	86,739
2022-12-28	1.53	1.58	1.53	1.58	6,694,299
2022-12-27	1.53	1.53	1.53	1.53	0
2022-12-26	1.53	1.53	1.53	1.53	0
2022-12-23	1.55	1.55	1.53	1.53	2,337,128
2022-12-22	1.55	1.59	1.52	1.59	2,686,973
2022-12-21	1.60	1.60	1.55	1.55	5,292,343
2022-12-20	1.65	1.65	1.60	1.60	765,097
2022-12-19	1.60	1.65	1.60	1.65	2,895,909
2022-12-16	1.70	1.60	1.56	1.60	2,621,643
2022-12-15	1.75	1.75	1.70	1.70	1,447,564
2022-12-14	1.85	1.85	1.75	1.75	1,674,444
2022-12-13	1.85	1.90	1.80	1.85	10,489,193
2022-12-12	1.70	1.85	1.70	1.78	2,042,653
2022-12-09	1.53	1.70	1.53	1.70	3,320,814
2022-12-08	1.53	1.53	1.53	1.53	858,012
2022-12-07	1.55	1.55	1.48	1.53	2,155,219
2022-12-06	1.70	1.65	1.53	1.55	3,738,887
2022-12-05	1.74	1.74	1.70	1.70	770,543
2022-12-02	1.73	1.73	1.70	1.70	1,221,548
2022-12-01	1.73	1.78	1.68	1.73	843,653
2022-11-30	1.90	1.90	1.68	1.73	6,436,759
2022-11-29	1.93	1.93	1.83	1.90	2,036,414
2022-11-28	1.85	1.93	1.85	1.93	2,044,706
2022-11-25	1.85	1.85	1.85	1.85	3,981,335
2022-11-24	1.83	1.85	1.83	1.85	4,090,901
2022-11-23	1.88	1.90	1.83	1.83	3,367,570
2022-11-22	1.88	1.88	1.68	1.75	4,560,753
2022-11-21	1.75	1.95	1.75	1.85	6,679,766
2022-11-18	1.93	1.85	1.75	1.75	9,341,200
2022-11-17	1.50	1.93	1.50	1.93	15,894,849
2022-11-16	1.35	1.50	1.33	1.50	7,335,132
2022-11-15	1.28	1.35	1.28	1.35	3,645,183
2022-11-14	1.28	1.28	1.28	1.28	988,916
2022-11-11	1.33	1.33	1.28	1.28	8,918,760
2022-11-10	1.33	1.33	1.33	1.33	1,255,070
2022-11-09	1.33	1.33	1.23	1.33	2,914,544
2022-11-08	1.33	1.40	1.33	1.33	4,083,436
2022-11-07	1.38	1.45	1.33	1.33	5,402,592
2022-11-04	1.55	1.60	1.33	1.38	12,908,498
2022-11-03	1.50	1.65	1.45	1.60	28,810,464
2022-11-02	1.25	1.25	1.25	1.25	9,336,455
2022-11-01	1.41	1.41	1.20	1.25	5,836,049
2022-10-31	1.15	1.45	1.15	1.38	17,945,862
2022-10-28	1.15	1.18	1.03	1.15	9,838,214
2022-10-27	1.18	1.17	1.08	1.15	9,279,531
2022-10-26	1.15	1.34	1.15	1.25	23,573,186
2022-10-25	0.84	1.30	0.83	1.13	108,584,429
2022-10-24	0.78	0.78	0.78	0.78	416,224
2022-10-21	0.78	0.78	0.76	0.78	65,257
2022-10-20	0.78	0.78	0.78	0.78	231,929
2022-10-19	0.80	0.80	0.78	0.78	257,421
2022-10-18	0.78	0.80	0.78	0.80	2,853,790
2022-10-17	0.78	0.78	0.78	0.78	922,062
2022-10-14	0.78	0.78	0.78	0.78	1,771,191
2022-10-13	0.78	0.78	0.78	0.78	2,250,078
2022-10-12	0.83	0.83	0.78	0.78	1,072,010
2022-10-11	0.83	0.83	0.83	0.83	4,821,586
2022-10-10	0.83	0.83	0.83	0.83	406,840
2022-10-07	0.85	0.85	0.83	0.83	1,101,766
2022-10-06	0.85	0.85	0.85	0.85	190,925
2022-10-05	0.85	0.85	0.85	0.85	943,599
2022-10-04	0.85	0.85	0.80	0.85	2,201,155
2022-10-03	0.83	0.85	0.83	0.85	892,518
2022-09-30	0.88	0.85	0.83	0.85	735,150
2022-09-29	0.93	0.93	0.88	0.88	3,358,448
2022-09-28	0.95	0.95	0.93	0.93	713,791
2022-09-27	0.95	0.95	0.95	0.95	500,747
2022-09-26	0.98	0.98	0.93	0.95	3,498,664
2022-09-23	1.03	1.03	0.98	0.98	3,439,118
2022-09-22	1.05	1.05	1.00	1.03	1,237,951
2022-09-21	1.13	1.13	0.98	1.05	4,914,985
2022-09-20	1.05	1.05	0.99	1.05	7,249,974
2022-09-19	1.05	1.05	1.05	1.05	0
2022-09-16	1.05	1.05	1.05	1.05	1,473,420
2022-09-15	1.05	1.05	0.98	1.05	11,183,895
2022-09-14	1.08	1.08	1.05	1.05	620,110
2022-09-13	1.05	1.08	1.05	1.08	1,464,534
2022-09-12	1.05	1.05	1.05	1.05	2,000,954
2022-09-09	1.08	1.08	1.05	1.05	1,000,225
2022-09-08	1.08	1.08	1.08	1.08	2,471,054
2022-09-07	1.10	1.11	1.08	1.08	575,594
2022-09-06	1.10	1.10	1.08	1.10	2,845,193
2022-09-05	1.18	1.18	1.08	1.10	4,926,005
2022-09-02	1.18	1.18	1.18	1.18	1,486,312
2022-09-01	1.20	1.20	1.18	1.18	2,537,201
2022-08-31	1.18	1.20	1.15	1.20	3,970,977
2022-08-30	1.18	1.18	1.18	1.18	1,174,718
2022-08-29	1.18	1.18	1.18	1.18	0
2022-08-26	1.18	1.18	1.18	1.18	1,524,945
2022-08-25	1.18	1.18	1.18	1.18	635,403
2022-08-24	1.23	1.23	1.18	1.18	4,627,603
2022-08-23	1.18	1.23	1.18	1.23	7,220,304
2022-08-22	1.23	1.25	1.18	1.18	7,757,698
2022-08-19	1.20	1.25	1.18	1.23	17,211,009
2022-08-18	1.08	1.20	1.08	1.20	8,379,427
2022-08-17	1.08	1.08	1.03	1.03	2,048,795
2022-08-16	1.20	1.20	1.08	1.08	12,015,071
2022-08-15	1.10	1.13	1.10	1.13	1,002,000
2022-08-12	1.10	1.10	1.08	1.10	1,742,221
2022-08-11	1.10	1.10	1.10	1.10	3,373,196
2022-08-10	1.10	1.10	1.10	1.10	744,030
2022-08-09	1.08	1.10	1.08	1.10	3,309,118
2022-08-08	1.08	1.08	1.08	1.08	783,072
2022-08-05	1.08	1.08	1.08	1.08	2,132,680
2022-08-04	1.08	1.13	1.08	1.08	1,450,750
2022-08-03	1.13	1.13	1.08	1.08	6,266,528
2022-08-02	1.13	1.13	1.13	1.13	6,473,887
2022-08-01	1.20	1.20	1.10	1.13	181,174
2022-07-29	1.13	1.13	1.13	1.13	5,993,780
2022-07-28	1.13	1.13	1.13	1.13	983,644
2022-07-27	1.13	1.13	1.13	1.13	491,544
2022-07-26	1.10	1.10	1.10	1.10	85,054
2022-07-25	1.18	1.18	1.13	1.13	4,144,328
2022-07-22	1.18	1.18	1.18	1.18	831,176
2022-07-21	1.18	1.18	1.18	1.18	131,521
2022-07-20	1.18	1.18	1.18	1.18	282,613
2022-07-19	1.13	1.18	1.13	1.18	1,239,053
2022-07-18	1.15	1.15	1.13	1.13	1,146,080
2022-07-15	1.18	1.20	1.15	1.15	985,681
2022-07-14	1.23	1.28	1.18	1.18	1,236,095
2022-07-13	1.23	1.23	1.23	1.23	929,369
2022-07-12	1.13	1.23	1.13	1.23	1,614,056
2022-07-11	1.13	1.13	1.13	1.13	70
2022-07-08	1.13	1.13	1.13	1.13	1,501,400
2022-07-07	1.13	1.13	1.13	1.13	100,300
2022-07-06	1.25	1.25	1.13	1.13	4,187,322
2022-07-05	1.25	1.25	1.25	1.25	67,703
2022-07-04	1.25	1.25	1.25	1.25	281,400
2022-07-01	1.25	1.25	1.25	1.25	7,651
2022-06-30	1.25	1.25	1.25	1.25	48,080
2022-06-29	1.25	1.25	1.25	1.25	1,000,453
2022-06-28	1.25	1.25	1.25	1.25	400
2022-06-27	1.25	1.25	1.25	1.25	408,473
2022-06-24	1.25	1.25	1.25	1.25	1,680,808
2022-06-23	1.25	1.25	1.25	1.25	128,010
2022-06-22	1.25	1.25	1.20	1.25	2,456,422
2022-06-21	1.28	1.28	1.23	1.23	3,832,779
2022-06-20	1.28	1.28	1.28	1.28	1,223,105
2022-06-17	1.30	1.30	1.28	1.28	2,787,392
2022-06-16	1.30	1.30	1.28	1.30	12,346,338
2022-06-15	1.30	1.30	1.23	1.30	6,267,814
2022-06-14	1.30	1.30	1.30	1.30	741,081
2022-06-13	1.30	1.30	1.18	1.30	6,352,899
2022-06-10	1.33	1.33	1.33	1.33	4,971,931
2022-06-09	1.33	1.33	1.33	1.33	1,857,220
2022-06-08	1.33	1.33	1.33	1.33	2,494,002
2022-06-07	1.33	1.33	1.33	1.33	294,815
2022-06-06	1.30	1.33	1.30	1.33	861,238
2022-06-03	1.30	1.30	1.30	1.30	0
2022-06-02	1.30	1.30	1.30	1.30	0
2022-06-01	1.30	1.30	1.25	1.30	2,735,667
2022-05-31	1.30	1.30	1.28	1.30	640,556
2022-05-30	1.35	1.35	1.30	1.30	280,471
2022-05-27	1.30	1.35	1.30	1.35	2,001,146
2022-05-26	1.28	1.30	1.28	1.30	1,233,891
2022-05-25	1.30	1.30	1.28	1.28	8,335,855
2022-05-24	1.30	1.30	1.30	1.30	1,589,289
2022-05-23	1.30	1.30	1.30	1.30	282,530
2022-05-20	1.25	1.30	1.25	1.30	987,809
2022-05-19	1.28	1.28	1.13	1.25	7,102,076
2022-05-18	1.38	1.38	1.28	1.30	4,422,735
2022-05-17	1.40	1.40	1.38	1.38	779,363
2022-05-16	1.70	1.50	1.33	1.40	9,955,839
2022-05-13	1.63	1.60	1.60	1.63	1,925,265
2022-05-12	1.63	1.63	1.63	1.63	23,454,202
2022-05-11	1.65	1.65	1.58	1.63	7,024,528
2022-05-10	1.66	1.70	1.63	1.63	5,090,810
2022-05-09	1.88	1.88	1.70	1.70	1,631,944
2022-05-06	1.90	1.90	1.90	1.88	2,386,061
2022-05-05	1.90	1.90	1.85	1.90	3,110,129
2022-05-04	1.90	1.90	1.85	1.90	6,739,949
2022-05-03	2.05	2.05	1.90	1.90	3,444,730
2022-05-02	2.05	2.05	2.05	2.05	0
2022-04-29	2.10	2.10	2.00	2.05	3,601,866
2022-04-28	2.20	2.20	1.90	2.05	11,148,180
2022-04-27	2.52	2.53	2.18	2.20	8,094,646
2022-04-26	2.33	2.48	2.45	2.45	9,416,467
2022-04-25	2.13	2.45	2.25	2.33	13,843,122
2022-04-22	1.93	2.35	2.02	2.13	10,606,616
2022-04-21	1.73	2.23	1.75	1.93	13,764,734
2022-04-20	1.70	1.67	1.67	1.67	2,346,077
2022-04-19	1.73	1.75	1.75	1.75	1,116,748
2022-04-18	1.73	1.73	1.73	1.73	0
2022-04-15	1.73	1.73	1.73	1.73	0
2022-04-14	1.78	1.80	1.63	1.73	3,473,666
2022-04-13	1.53	1.88	1.50	1.80	16,716,770
2022-04-12	1.32	1.53	1.32	1.53	3,606,581
2022-04-11	1.38	1.36	1.34	1.35	2,110,034
2022-04-08	1.38	1.38	1.35	1.38	1,070,671
2022-04-07	1.40	1.40	1.35	1.38	2,175,225
2022-04-06	1.38	1.40	1.38	1.38	4,265,196
2022-04-05	1.18	1.33	1.18	1.30	2,652,870
2022-04-04	1.25	1.25	1.18	1.18	887,643
2022-04-01	1.35	1.35	1.25	1.25	2,671,765
2022-03-31	1.32	1.35	1.30	1.35	7,742,714
2022-03-30	1.08	1.38	1.28	1.35	44,395,427
2022-03-29	0.98	0.98	0.98	0.98	2,707,681
2022-03-28	0.98	0.98	0.98	0.98	224,746
2022-03-25	0.98	0.98	0.98	0.98	394,096
2022-03-24	1.03	1.03	0.98	0.98	480,029
2022-03-23	1.03	1.03	1.03	1.03	300,686
2022-03-22	1.03	1.03	1.03	1.03	40,196
2022-03-21	1.05	1.05	1.03	1.03	481,241
2022-03-18	1.05	1.05	1.05	1.05	182,382
2022-03-17	1.08	1.08	1.05	1.05	1,321,512
2022-03-16	1.08	1.08	1.03	1.03	851,497
2022-03-15	1.08	1.08	1.08	1.08	0
2022-03-14	1.08	1.08	1.08	1.08	250,000
2022-03-11	1.08	1.08	1.08	1.08	11,059
2022-03-10	1.13	1.13	1.08	1.08	892,442
2022-03-09	1.15	1.15	1.12	1.12	692,007
2022-03-08	1.05	1.15	1.05	1.15	1,417,418
2022-03-07	1.00	1.05	1.00	1.05	1,491,890
2022-03-04	1.03	1.03	1.03	1.03	577,584
2022-03-03	1.08	1.08	1.03	1.03	1,166,250
2022-03-02	1.10	1.10	1.03	1.08	1,231,712
2022-03-01	1.18	1.18	1.10	1.10	1,724,536
2022-02-28	1.18	1.18	1.18	1.18	709,770
2022-02-25	1.18	1.18	1.18	1.18	318,383
2022-02-24	1.08	1.10	1.10	1.18	3,212,151
2022-02-23	1.08	1.08	1.08	1.08	579,674
2022-02-22	1.10	1.10	1.08	1.08	214,655
2022-02-21	1.08	1.10	1.08	1.10	708,210
2022-02-18	1.10	1.10	1.08	1.08	616,415
2022-02-17	1.18	1.20	1.08	1.10	4,981,959
2022-02-16	1.18	1.18	1.15	1.18	527,075
2022-02-15	1.25	1.25	1.18	1.18	4,189,422
2022-02-14	1.50	1.54	1.32	1.32	9,676,046
2022-02-11	1.25	1.63	1.20	1.50	15,557,764
2022-02-10	0.98	1.23	1.23	1.23	22,204,136
2022-02-09	0.93	0.98	0.93	0.98	2,317,977
2022-02-08	0.93	0.98	0.93	0.93	5,836,166
2022-02-07	0.98	0.98	0.93	0.93	3,143,036
2022-02-04	1.03	1.03	0.98	0.98	1,688,627
2022-02-03	1.03	1.03	1.03	1.03	4,300,484
2022-02-02	1.03	1.03	1.03	1.03	133,803
2022-02-01	1.03	1.03	1.03	1.03	177,417
2022-01-31	1.13	1.13	1.03	1.03	1,206,888
2022-01-28	1.15	1.15	1.13	1.13	632,411
2022-01-27	1.30	1.30	1.15	1.15	4,728,470
2022-01-26	1.30	1.30	1.30	1.30	809,741
2022-01-25	1.30	1.30	1.30	1.30	58,095
2022-01-24	1.30	1.30	1.30	1.30	367,283
2022-01-21	1.30	1.34	1.34	1.30	255,116
2022-01-20	1.23	1.30	1.23	1.30	1,829,413
2022-01-19	1.23	1.20	1.20	1.23	101,691
2022-01-18	1.28	1.28	1.23	1.23	181,236
2022-01-17	1.28	1.28	1.28	1.28	341,989
2022-01-14	1.28	1.28	1.28	1.28	113,532
2022-01-13	1.28	1.28	1.28	1.28	784,895
2022-01-12	1.28	1.28	1.28	1.28	39,680
2022-01-11	1.38	1.41	1.28	1.28	2,211,992
2022-01-10	1.40	1.40	1.30	1.38	514,617
2022-01-07	1.35	1.35	1.35	1.35	479,018
2022-01-06	1.39	1.39	1.35	1.35	463,087
2022-01-05	1.23	1.35	1.23	1.35	1,607,790
2022-01-04	1.15	1.23	1.15	1.23	647,194
2022-01-03	1.15	1.15	1.15	1.15	0
2021-12-31	1.15	1.15	1.15	1.15	204,617
2021-12-30	1.15	1.15	1.15	1.15	50,000
2021-12-29	1.20	1.20	1.15	1.15	1,053,273
2021-12-28	1.20	1.20	1.20	1.20	0
2021-12-27	1.20	1.20	1.20	1.20	0
2021-12-24	1.20	1.20	1.20	1.20	80,369
2021-12-23	1.20	1.20	1.20	1.20	1,914,748
2021-12-22	1.23	1.23	1.20	1.20	248,360
2021-12-21	1.23	1.23	1.23	1.23	0
2021-12-20	1.23	1.31	1.31	1.31	106,000
2021-12-17	1.23	1.15	1.15	1.23	76,459
2021-12-16	1.23	1.23	1.23	1.23	29,998
2021-12-15	1.23	1.23	1.23	1.23	0
2021-12-14	1.15	1.23	1.15	1.23	1,810,976
2021-12-13	1.03	1.15	1.03	1.15	3,513,964
2021-12-10	1.10	1.10	1.03	1.03	2,632,561
2021-12-09	1.13	1.13	1.10	1.10	2,159,848
2021-12-08	1.15	1.15	1.15	1.15	163,585
2021-12-07	1.23	1.20	1.15	1.15	658,528
2021-12-06	1.15	1.23	1.10	1.23	3,582,407
2021-12-03	1.28	1.28	1.15	1.15	909,036
2021-12-02	1.28	1.30	1.30	1.28	1,158,693
2021-12-01	1.28	1.30	1.30	1.28	353,732
2021-11-30	1.28	1.28	1.28	1.28	2,605,244
2021-11-29	1.38	1.38	1.38	1.38	52,182
2021-11-26	1.34	1.38	1.34	1.38	573,971
2021-11-25	1.38	1.38	1.38	1.38	1,259,223
2021-11-24	1.38	1.39	1.39	1.39	309,139
2021-11-23	1.45	1.45	1.38	1.38	1,639,024
2021-11-22	1.45	1.45	1.45	1.45	124,810
2021-11-19	1.45	1.45	1.45	1.45	176,469
2021-11-18	1.45	1.45	1.40	1.45	365,107
2021-11-17	1.45	1.45	1.45	1.45	569,252
2021-11-16	1.45	1.45	1.45	1.45	1,089,035
2021-11-15	1.38	1.40	1.40	1.45	855,677
2021-11-12	1.38	1.38	1.38	1.38	688,565
2021-11-11	1.40	1.43	1.38	1.38	1,223,571
2021-11-10	1.40	1.40	1.40	1.40	220,799
2021-11-09	1.45	1.45	1.38	1.40	1,834,347
2021-11-08	1.45	1.45	1.45	1.45	146,004
2021-11-05	1.50	1.50	1.45	1.45	948,135
2021-11-04	1.50	1.50	1.50	1.50	475,811
2021-11-03	1.95	1.50	1.46	1.50	9,828,902
2021-11-02	1.70	1.66	1.66	1.66	730,891
2021-11-01	1.70	1.70	1.70	1.70	681,969
2021-10-29	1.65	1.80	1.63	1.75	3,663,227
2021-10-28	1.68	1.68	1.65	1.65	318,277
2021-10-27	1.70	1.70	1.68	1.68	414,779
2021-10-26	1.70	1.75	1.66	1.75	2,783,138
2021-10-25	1.70	1.70	1.58	1.70	865,965
2021-10-22	1.70	1.70	1.66	1.66	394,362
2021-10-21	1.70	1.70	1.70	1.70	308,635
2021-10-20	1.70	1.70	1.70	1.70	329,102
2021-10-19	1.70	1.70	1.70	1.70	355,334
2021-10-18	1.70	1.70	1.70	1.70	134,815
2021-10-15	1.70	1.70	1.70	1.70	364,070
2021-10-14	1.65	1.70	1.61	1.61	568,547
2021-10-13	1.75	1.70	1.70	1.70	976,530
2021-10-12	1.80	1.80	1.75	1.75	1,097,509
2021-10-11	1.85	1.85	1.80	1.80	424,800
2021-10-08	1.85	1.85	1.85	1.85	154,139
2021-10-07	1.85	1.85	1.85	1.85	0
2021-10-06	1.85	1.85	1.70	1.85	154,436
2021-10-05	1.85	1.85	1.85	1.85	1,058,908
2021-10-04	1.85	1.85	1.85	1.85	30,177
2021-10-01	1.66	1.70	1.66	1.85	422,151
2021-09-30	1.70	1.70	1.70	1.70	2,341,175
2021-09-29	1.70	1.70	1.68	1.70	1,318,918
2021-09-28	1.78	1.82	1.82	1.82	2,565,495
2021-09-27	1.68	1.78	1.65	1.78	2,224,190
2021-09-24	1.65	1.68	1.65	1.68	1,241,060
2021-09-23	1.65	1.65	1.65	1.65	206,318
2021-09-22	1.60	1.65	1.55	1.65	648,895
2021-09-21	1.65	1.65	1.65	1.65	67,802
2021-09-20	1.85	1.85	1.65	1.65	1,616,409
2021-09-17	1.85	1.85	1.85	1.85	1,349,488
2021-09-16	1.90	1.90	1.85	1.85	1,117,931
2021-09-15	1.80	1.80	1.80	1.80	1,508,152
2021-09-14	1.80	1.80	1.80	1.80	392,603
2021-09-13	1.85	1.85	1.80	1.80	1,122,190
2021-09-10	1.83	1.85	1.65	1.85	1,038,786
2021-09-09	1.83	1.83	1.83	1.83	563,132
2021-09-08	1.83	1.83	1.83	1.83	486,212
2021-09-07	1.80	1.83	1.65	1.83	2,318,028
2021-09-06	1.73	1.73	1.73	1.73	805,161
2021-09-03	1.73	1.73	1.73	1.73	1,217,431
2021-09-02	1.83	1.83	1.73	1.73	910,391
2021-09-01	1.80	1.80	1.80	1.83	1,561,876
2021-08-31	1.73	1.83	1.73	1.80	1,598,355
2021-08-30	1.73	1.73	1.73	1.73	0
2021-08-27	1.57	1.73	1.55	1.73	4,614,444
2021-08-26	1.70	1.60	1.51	1.51	5,704,737
2021-08-25	2.10	1.75	1.53	1.64	13,382,909
2021-08-24	2.00	2.00	2.00	2.00	169,720
2021-08-23	1.95	2.00	1.95	2.00	2,109,496
2021-08-20	2.00	2.00	1.85	1.95	1,078,865
2021-08-19	2.05	2.15	2.00	2.00	2,977,827
2021-08-18	2.00	2.05	2.00	2.05	660,613
2021-08-17	2.00	1.90	1.90	2.00	442,885
2021-08-16	2.00	2.00	2.00	2.00	580,966
2021-08-13	2.05	2.05	2.00	2.00	2,021,974
2021-08-12	2.05	2.06	2.06	2.06	3,517,046
2021-08-11	2.25	2.25	2.15	2.15	2,497,700
2021-08-10	2.35	2.28	2.28	2.28	556,020
2021-08-09	2.35	2.35	2.20	2.35	744,683
2021-08-06	2.35	2.35	2.35	2.35	368,686
2021-08-05	2.35	2.35	2.35	2.35	1,079,861
2021-08-04	2.35	2.35	2.35	2.35	1,283,308
2021-08-03	2.35	2.24	2.24	2.24	2,646,102
2021-08-02	2.35	2.35	2.35	2.35	860,000
2021-07-30	2.30	2.35	2.30	2.35	1,119,379
2021-07-29	2.40	2.40	2.30	2.30	256,484
2021-07-28	2.50	2.50	2.40	2.40	555,504
2021-07-27	2.50	2.50	2.40	2.40	298,844
2021-07-26	2.60	2.60	2.50	2.50	1,316,198
2021-07-23	2.50	2.50	2.50	2.50	325,890
2021-07-22	2.30	2.50	2.40	2.50	856,246
2021-07-21	2.15	2.30	2.15	2.30	1,228,883
2021-07-20	2.10	2.15	2.05	2.15	1,338,992
2021-07-19	2.30	2.30	2.05	2.10	1,751,695
2021-07-16	2.30	2.30	2.30	2.30	324,853
2021-07-15	2.30	2.30	2.15	2.30	1,299,120
2021-07-14	2.30	2.36	2.25	2.30	1,593,768
2021-07-13	2.30	2.30	2.30	2.30	155,284
2021-07-12	2.41	2.41	2.30	2.30	426,590
2021-07-09	2.35	2.35	2.35	2.35	2,461,899
2021-07-08	2.35	2.41	2.41	2.35	117,145
2021-07-07	2.35	2.35	2.35	2.35	295,488
2021-07-06	2.35	2.35	2.35	2.35	599,326
2021-07-05	2.35	2.35	2.35	2.35	792,559
2021-07-02	2.35	2.35	2.35	2.35	104,309
2021-07-01	2.35	2.40	2.40	2.40	1,537,994
2021-06-30	2.45	2.40	2.40	2.35	5,151,181
2021-06-29	2.55	2.55	2.45	2.45	2,761,505
2021-06-28	2.70	2.70	2.45	2.55	8,396,171
2021-06-25	2.70	2.60	2.60	2.70	1,485,497

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130