Emmerson Plc Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	2.45	2.40	2.35	2.35	1,794,918
2026-04-13	2.45	2.40	2.40	2.40	2,484,184
2026-04-10	2.56	2.56	2.50	2.50	1,696,144
2026-04-09	2.45	2.50	2.50	2.50	30,532
2026-04-08	2.45	2.45	2.45	2.45	380,509
2026-04-07	2.45	2.45	2.45	2.45	319,298
2026-04-06	2.40	2.40	2.40	2.40	0
2026-04-03	2.40	2.40	2.40	2.40	0
2026-04-02	2.45	2.55	2.40	2.40	635,392
2026-04-01	2.50	2.50	2.40	2.50	2,134,542
2026-03-31	2.35	2.50	2.35	2.35	1,759,951
2026-03-30	2.40	2.40	2.35	2.35	2,441,638
2026-03-27	2.35	2.30	2.30	2.30	1,508,241
2026-03-26	2.15	2.30	2.25	2.30	2,494,772
2026-03-25	2.15	2.15	2.15	2.15	25,000
2026-03-24	2.15	2.15	2.15	2.15	1,896,279
2026-03-23	2.15	2.20	2.15	2.15	1,110,924
2026-03-20	2.15	2.20	2.10	2.15	1,484,067
2026-03-19	2.35	2.05	2.05	2.05	2,720,333
2026-03-18	2.50	2.60	2.30	2.40	3,169,626
2026-03-17	2.75	2.70	2.55	2.55	2,030,982
2026-03-16	2.75	2.75	2.75	2.75	778,610
2026-03-13	2.95	2.75	2.75	2.75	1,873,459
2026-03-12	3.00	3.00	2.95	2.95	1,024,844
2026-03-11	2.90	2.98	2.97	2.98	1,820,212
2026-03-10	2.90	2.97	2.80	2.80	848,879
2026-03-09	2.88	2.90	2.71	2.90	1,783,265
2026-03-06	2.80	2.80	2.80	2.80	1,986,781
2026-03-05	2.80	2.80	2.80	2.80	70,068
2026-03-04	2.80	2.80	2.75	2.80	1,116,215
2026-03-03	2.95	2.95	2.80	2.80	1,386,358
2026-03-02	3.00	3.00	2.80	2.80	1,228,921
2026-02-27	2.75	3.01	2.70	3.01	1,286,231
2026-02-26	2.60	2.75	2.70	2.70	1,452,522
2026-02-25	2.60	2.50	2.50	2.50	718,626
2026-02-24	2.60	2.60	2.60	2.60	1,103,938
2026-02-23	2.60	2.60	2.50	2.50	1,267,288
2026-02-20	2.55	2.60	2.50	2.50	1,594,910
2026-02-19	2.56	2.60	2.56	2.60	1,335,566
2026-02-18	2.55	2.60	2.55	2.60	1,222,787
2026-02-17	2.40	2.61	2.40	2.60	5,108,566
2026-02-16	2.40	2.40	2.25	2.40	1,466,799
2026-02-13	2.25	2.40	2.40	2.40	109,343
2026-02-12	2.25	2.36	2.25	2.25	471,936
2026-02-11	2.25	2.25	2.25	2.25	45,266
2026-02-10	2.20	2.33	2.20	2.33	870,681
2026-02-09	2.20	2.20	2.20	2.20	1,396,160
2026-02-06	2.15	2.20	2.20	2.20	983,487
2026-02-05	2.15	2.20	2.15	2.15	1,890,680
2026-02-04	2.15	2.15	2.15	2.15	301,476
2026-02-03	2.10	2.20	2.05	2.15	1,736,007
2026-02-02	2.05	2.10	2.05	2.10	858,446
2026-01-30	2.05	2.05	2.05	2.05	149,906
2026-01-29	2.05	2.05	2.05	2.05	50,071
2026-01-28	2.05	2.05	2.05	2.05	362,662
2026-01-27	2.05	2.10	2.05	2.05	355,465
2026-01-26	2.08	2.10	2.05	2.05	534,340
2026-01-23	2.20	2.20	2.03	2.03	1,542,195
2026-01-22	2.25	2.20	2.08	2.08	1,977,405
2026-01-21	2.25	2.25	2.20	2.20	2,622,839
2026-01-20	2.25	2.21	2.21	2.21	766,877
2026-01-19	2.30	2.30	2.25	2.25	2,021,508
2026-01-16	2.10	2.30	2.25	2.25	1,441,143
2026-01-15	2.05	2.10	2.00	2.10	1,092,147
2026-01-14	2.05	2.05	2.00	2.00	833,367
2026-01-13	2.05	2.05	2.00	2.05	1,146,358
2026-01-12	2.10	2.10	2.05	2.05	4,724,626
2026-01-09	2.10	2.10	2.10	2.10	252,123
2026-01-08	2.10	2.20	2.10	2.10	108,016
2026-01-07	2.10	2.10	2.10	2.10	850,105
2026-01-06	2.10	2.10	2.05	2.10	817,743
2026-01-05	2.10	2.20	2.10	2.20	1,442,726
2026-01-02	2.10	2.10	2.09	2.09	1,349,033
2026-01-01	2.10	2.10	2.10	2.10	0
2025-12-31	2.10	2.10	2.10	2.10	769,000
2025-12-30	2.15	2.15	2.10	2.10	695,196
2025-12-29	2.30	2.30	2.10	2.15	1,494,198
2025-12-26	2.30	2.30	2.30	2.30	0
2025-12-25	2.30	2.30	2.30	2.30	0
2025-12-24	2.30	2.30	2.30	2.30	1,240,935
2025-12-23	2.10	2.30	2.10	2.30	929,754
2025-12-22	2.10	2.10	2.10	2.10	574,776
2025-12-19	2.25	2.10	2.10	2.10	1,773,545
2025-12-18	2.20	2.25	2.20	2.25	1,074,497
2025-12-17	2.25	2.25	2.25	2.25	155,590
2025-12-16	2.25	2.25	2.25	2.25	689,441
2025-12-15	2.30	2.30	2.25	2.25	758,431
2025-12-12	2.30	2.30	2.30	2.30	198,171
2025-12-11	2.30	2.30	2.30	2.30	1,467,411
2025-12-10	2.30	2.33	2.30	2.33	2,803,441
2025-12-09	2.00	2.30	2.00	2.30	3,608,791
2025-12-08	1.95	2.00	2.00	2.00	1,653,112
2025-12-05	1.95	2.00	1.95	1.95	467,332
2025-12-04	1.95	1.95	1.90	1.95	381,628
2025-12-03	1.98	1.95	1.83	1.95	2,022,039
2025-12-02	1.95	2.00	1.95	1.95	1,033,980
2025-12-01	1.90	1.95	1.93	1.93	2,075,248
2025-11-28	1.85	1.95	1.80	1.95	2,096,604
2025-11-27	1.76	1.85	1.76	1.78	2,268,664
2025-11-26	1.78	1.80	1.80	1.80	3,215,365
2025-11-25	1.78	1.78	1.78	1.78	212,039
2025-11-24	1.75	1.78	1.75	1.78	1,893,905
2025-11-21	1.72	1.73	1.70	1.73	2,847,677
2025-11-20	1.70	1.70	1.70	1.70	24,771
2025-11-19	1.70	1.70	1.68	1.70	1,551,328
2025-11-18	1.68	1.70	1.68	1.70	2,362,615
2025-11-17	1.70	1.77	1.68	1.68	2,497,832
2025-11-14	1.73	1.80	1.70	1.73	1,671,533
2025-11-13	1.70	1.70	1.70	1.70	312,023
2025-11-12	1.70	1.70	1.65	1.70	193,234
2025-11-11	1.70	1.75	1.70	1.70	1,952,249
2025-11-10	1.70	1.75	1.70	1.70	1,142,601
2025-11-07	1.70	1.70	1.70	1.70	30,000
2025-11-06	1.65	1.70	1.65	1.70	851,433
2025-11-05	1.70	1.70	1.60	1.65	902,002
2025-11-04	1.65	1.70	1.60	1.60	467,070
2025-11-03	1.60	1.65	1.60	1.65	1,024,145
2025-10-31	1.75	1.75	1.60	1.60	1,246,412
2025-10-30	1.80	1.75	1.65	1.65	1,387,372
2025-10-29	1.80	1.90	1.80	1.80	36,946
2025-10-28	1.80	1.80	1.80	1.80	174,410
2025-10-27	1.80	1.80	1.80	1.80	910,091
2025-10-24	1.60	1.80	1.60	1.80	2,266,568
2025-10-23	1.74	1.80	1.55	1.55	2,958,995
2025-10-22	1.70	1.70	1.70	1.70	263,948
2025-10-21	1.70	1.70	1.60	1.70	35,135
2025-10-20	1.70	1.70	1.70	1.70	1,100,304
2025-10-17	1.70	1.70	1.70	1.70	1,985,055
2025-10-16	1.60	1.70	1.60	1.70	1,271,441
2025-10-15	1.60	1.70	1.70	1.70	1,005,075
2025-10-14	1.60	1.60	1.60	1.60	147,486
2025-10-13	1.60	1.60	1.60	1.60	1,888,172
2025-10-10	1.55	1.60	1.55	1.60	1,277,346
2025-10-09	1.59	1.60	1.55	1.60	1,336,010
2025-10-08	1.60	1.60	1.60	1.60	705,185
2025-10-07	1.60	1.60	1.60	1.60	919,276
2025-10-06	1.60	1.60	1.60	1.60	857,842
2025-10-03	1.60	1.60	1.60	1.60	1,264,186
2025-10-02	1.66	1.66	1.60	1.60	2,045,177
2025-10-01	1.70	1.70	1.65	1.65	3,040,817
2025-09-30	1.85	1.85	1.65	1.70	2,395,265
2025-09-29	1.85	1.85	1.85	1.85	124,688
2025-09-26	1.85	1.85	1.83	1.85	377,931
2025-09-25	1.83	2.00	1.83	1.85	430,079
2025-09-24	1.83	1.83	1.83	1.83	656,114
2025-09-23	1.83	1.83	1.83	1.83	538,442
2025-09-22	1.83	1.83	1.83	1.83	117,341
2025-09-19	1.83	1.83	1.83	1.83	9,856
2025-09-18	1.83	1.83	1.83	1.83	30,837
2025-09-17	1.83	1.83	1.83	1.83	371,545
2025-09-16	1.83	1.83	1.83	1.83	445,411
2025-09-15	1.83	1.70	1.70	1.70	1,251,991
2025-09-12	1.90	1.80	1.80	1.80	1,880,707
2025-09-11	1.98	1.98	1.90	1.90	1,411,333
2025-09-10	1.83	1.95	1.83	1.95	3,017,520
2025-09-09	1.90	1.90	1.85	1.90	1,029,782
2025-09-08	1.90	1.90	1.90	1.90	866,801
2025-09-05	1.92	1.93	1.88	1.90	748,805
2025-09-04	2.00	1.95	1.95	1.95	871,670
2025-09-03	2.05	2.00	2.00	2.00	191,951
2025-09-02	2.05	2.05	2.05	2.05	229,595
2025-09-01	2.05	2.05	2.05	2.05	130,298
2025-08-29	2.05	2.05	2.05	2.05	281,712
2025-08-28	2.05	2.05	2.05	2.05	4,750
2025-08-27	2.05	2.00	2.00	2.00	395,371
2025-08-26	2.05	2.05	2.00	2.05	794,425
2025-08-25	2.05	2.05	2.05	2.05	0
2025-08-22	2.05	2.05	2.05	2.05	78,289
2025-08-21	2.05	2.05	2.05	2.05	35,813
2025-08-20	1.90	2.05	1.90	2.05	2,684,272
2025-08-19	1.83	1.90	1.83	1.90	97,674
2025-08-18	1.88	1.90	1.83	1.90	814,258
2025-08-15	1.88	1.88	1.88	1.88	335,831
2025-08-14	1.88	1.88	1.88	1.88	261,299
2025-08-13	1.88	1.88	1.88	1.88	356,901
2025-08-12	1.88	1.88	1.88	1.88	185,114
2025-08-11	1.88	1.88	1.88	1.88	240,862
2025-08-08	1.88	1.90	1.88	1.88	835,568
2025-08-07	1.88	1.88	1.88	1.88	27,918
2025-08-06	1.88	1.88	1.88	1.88	139,409
2025-08-05	1.88	1.88	1.88	1.88	68,216
2025-08-04	1.88	1.88	1.88	1.88	619,391
2025-08-01	1.88	1.90	1.90	1.90	179,543
2025-07-31	1.88	1.88	1.88	1.88	509,462
2025-07-30	1.85	1.85	1.85	1.85	56,556
2025-07-29	1.90	1.90	1.82	1.85	1,444,705
2025-07-28	1.90	1.90	1.90	1.90	48,197
2025-07-25	1.85	1.90	1.85	1.90	732,778
2025-07-24	1.80	1.85	1.80	1.85	643,792
2025-07-23	1.80	1.82	1.80	1.80	279,727
2025-07-22	1.90	1.82	1.82	1.82	665,406
2025-07-21	1.90	1.90	1.82	1.82	854,977
2025-07-18	1.90	1.90	1.86	1.90	943,290
2025-07-17	1.90	1.85	1.85	1.85	360,211
2025-07-16	1.90	1.90	1.85	1.90	776,905
2025-07-15	1.85	1.90	1.85	1.90	1,036,780
2025-07-14	1.88	1.90	1.85	1.85	825,511
2025-07-11	1.85	1.90	1.85	1.85	439,213
2025-07-10	1.90	1.91	1.85	1.85	957,576
2025-07-09	1.91	1.91	1.90	1.90	666,333
2025-07-08	1.90	1.90	1.90	1.90	244,750
2025-07-07	1.90	1.90	1.90	1.90	606,830
2025-07-04	1.90	1.90	1.90	1.90	732,285
2025-07-03	1.90	1.90	1.90	1.90	636,127
2025-07-02	1.90	1.95	1.90	1.90	220,019
2025-07-01	1.85	1.90	1.82	1.90	278,872
2025-06-30	1.80	1.86	1.80	1.80	588,837
2025-06-27	1.80	1.80	1.80	1.80	238,515
2025-06-26	1.80	1.80	1.80	1.80	227,806
2025-06-25	1.80	1.90	1.80	1.80	213,012
2025-06-24	1.85	1.90	1.80	1.80	973,783
2025-06-23	1.85	1.85	1.80	1.80	738,239
2025-06-20	1.90	1.90	1.85	1.85	337,443
2025-06-19	1.95	1.91	1.91	1.91	774,412
2025-06-18	1.95	1.95	1.95	1.95	437,772
2025-06-17	1.95	1.95	1.95	1.95	447,089
2025-06-16	1.95	1.95	1.95	1.95	505,089
2025-06-13	1.95	1.95	1.95	1.95	3,074,558
2025-06-12	1.95	1.95	1.95	1.95	402,533
2025-06-11	1.95	1.95	1.95	1.95	3,755,005
2025-06-10	1.90	1.95	1.83	1.95	860,594
2025-06-09	1.90	1.90	1.90	1.90	945,875
2025-06-06	1.90	1.90	1.83	1.90	908,766
2025-06-05	1.90	1.90	1.90	1.90	276,678
2025-06-04	1.85	1.90	1.85	1.90	2,130,492
2025-06-03	1.80	1.85	1.80	1.85	122,514
2025-06-02	1.85	1.85	1.85	1.85	713,050
2025-05-30	1.90	1.85	1.80	1.85	1,386,100
2025-05-29	1.95	1.95	1.85	1.90	721,463
2025-05-28	1.90	2.00	1.90	1.90	1,194,515
2025-05-27	1.80	1.90	1.80	1.90	712,339
2025-05-26	1.86	1.86	1.86	1.86	0
2025-05-23	1.80	1.89	1.80	1.80	283,435
2025-05-22	1.70	1.87	1.65	1.87	1,729,071
2025-05-21	1.90	1.90	1.65	1.65	1,335,425
2025-05-20	1.90	1.90	1.80	1.80	1,526,762
2025-05-19	2.15	2.20	1.90	1.90	5,198,267
2025-05-16	2.20	2.20	2.15	2.15	577,051
2025-05-15	2.25	2.25	2.20	2.20	577,792
2025-05-14	2.30	2.30	2.25	2.25	1,853,934
2025-05-13	2.25	2.30	2.20	2.30	1,452,900
2025-05-12	2.20	2.25	2.25	2.25	2,145,725
2025-05-09	2.15	2.20	2.10	2.20	1,184,447
2025-05-08	2.10	2.25	2.15	2.15	1,833,461
2025-05-07	2.05	2.10	2.05	2.05	1,479,801
2025-05-06	2.00	2.05	2.00	2.05	2,802,991
2025-05-05	2.09	2.09	2.09	2.09	0
2025-05-02	2.30	2.30	1.95	2.00	4,984,869
2025-05-01	1.85	2.35	1.83	2.30	13,893,098
2025-04-30	1.55	1.83	1.80	1.80	3,074,017
2025-04-29	1.50	1.55	1.48	1.55	2,070,407
2025-04-28	1.48	1.51	1.48	1.50	1,487,190
2025-04-25	1.45	1.50	1.50	1.50	415,988
2025-04-24	1.32	1.45	1.32	1.45	1,714,366
2025-04-23	1.50	1.52	1.40	1.40	2,850,628
2025-04-22	1.55	1.54	1.54	1.54	2,180,205
2025-04-21	1.55	1.55	1.55	1.55	0
2025-04-18	1.55	1.55	1.55	1.55	0
2025-04-17	1.53	1.55	1.53	1.55	513,919
2025-04-16	1.53	1.53	1.53	1.53	820,233
2025-04-15	1.53	1.47	1.47	1.53	272,124
2025-04-14	1.53	1.53	1.53	1.53	521,580
2025-04-11	1.53	1.53	1.53	1.53	335,119
2025-04-10	1.53	1.53	1.53	1.53	1,971,643
2025-04-09	1.65	1.55	1.55	1.55	1,342,146
2025-04-08	1.60	1.70	1.57	1.57	1,805,881
2025-04-07	1.65	1.65	1.60	1.60	1,420,822
2025-04-04	1.60	1.65	1.60	1.65	4,554,749
2025-04-03	1.65	1.65	1.60	1.60	779,758
2025-04-02	1.65	1.70	1.65	1.65	616,965
2025-04-01	1.66	1.70	1.57	1.65	426,288
2025-03-31	1.85	1.71	1.70	1.70	2,737,865
2025-03-28	1.85	1.85	1.81	1.82	1,437,251
2025-03-27	1.85	1.85	1.85	1.85	319,854
2025-03-26	1.85	1.85	1.85	1.85	352,998
2025-03-25	1.95	1.95	1.85	1.85	687,817
2025-03-24	2.00	1.86	1.86	1.86	1,091,773
2025-03-21	2.00	2.05	2.00	2.00	1,093,204
2025-03-20	2.00	2.00	2.00	2.00	524,240
2025-03-19	2.05	2.05	2.00	2.00	1,030,565
2025-03-18	2.05	2.05	2.05	2.05	582,072
2025-03-17	2.08	2.15	2.05	2.05	6,121,814
2025-03-14	1.85	2.00	1.95	2.00	5,324,984
2025-03-13	1.75	1.90	1.80	1.90	7,763,773
2025-03-12	1.75	1.79	1.75	1.75	1,970,681
2025-03-11	1.70	1.75	1.70	1.75	328,249
2025-03-10	1.70	1.75	1.70	1.70	495,811
2025-03-07	1.78	1.78	1.70	1.70	3,784,860
2025-03-06	1.74	1.80	1.68	1.75	2,094,647
2025-03-05	1.60	1.70	1.68	1.70	4,877,640
2025-03-04	1.45	1.60	1.50	1.60	5,268,014
2025-03-03	1.45	1.45	1.45	1.45	1,396,323
2025-02-28	1.45	1.45	1.45	1.45	88,850
2025-02-27	1.45	1.43	1.43	1.43	1,694,736
2025-02-26	1.41	1.45	1.38	1.44	943,813
2025-02-25	1.44	1.45	1.35	1.38	4,006,209
2025-02-24	1.40	1.43	1.40	1.43	540,327
2025-02-21	1.45	1.38	1.35	1.38	3,101,777
2025-02-20	1.73	1.53	1.50	1.53	8,151,295
2025-02-19	1.75	1.75	1.73	1.73	2,855,847
2025-02-18	1.88	1.88	1.73	1.75	6,750,743
2025-02-17	1.58	1.93	1.85	1.85	19,610,192
2025-02-14	1.38	1.69	1.46	1.69	18,751,606
2025-02-13	1.15	1.38	1.38	1.38	13,799,461
2025-02-12	1.08	1.18	1.08	1.18	3,373,482
2025-02-11	1.08	1.08	1.08	1.08	2,345,940
2025-02-10	1.03	1.08	1.03	1.08	1,820,393
2025-02-07	1.10	1.10	1.03	1.03	1,373,513
2025-02-06	0.95	1.10	1.10	1.10	5,119,799
2025-02-05	0.90	0.97	0.93	0.97	2,344,497
2025-02-04	0.90	0.93	0.90	0.90	252,459
2025-02-03	0.90	0.93	0.90	0.90	2,045,633
2025-01-31	0.90	0.90	0.90	0.90	790,255
2025-01-30	0.90	0.90	0.88	0.90	1,051,168
2025-01-29	0.93	0.93	0.90	0.90	2,077,671
2025-01-28	0.95	0.98	0.93	0.95	8,141,669
2025-01-27	0.80	0.95	0.85	0.95	8,445,072
2025-01-24	0.80	0.85	0.85	0.85	676,246
2025-01-23	0.80	0.80	0.80	0.80	2,117,672
2025-01-22	0.80	0.80	0.80	0.80	2,230,204
2025-01-21	0.80	0.80	0.80	0.80	1,897,998
2025-01-20	0.78	0.80	0.75	0.80	1,228,816
2025-01-17	0.78	0.78	0.78	0.78	1,794,047
2025-01-16	0.78	0.78	0.78	0.78	1,661,594
2025-01-15	0.73	0.78	0.73	0.78	4,250,183
2025-01-14	0.73	0.73	0.73	0.73	1,576,380
2025-01-13	0.73	0.75	0.75	0.75	659,768
2025-01-10	0.73	0.74	0.72	0.73	4,120,690
2025-01-09	0.73	0.74	0.73	0.74	5,130,536
2025-01-08	0.73	0.73	0.73	0.73	12,113,256
2025-01-07	0.73	0.73	0.73	0.73	3,707,235
2025-01-06	0.73	0.73	0.73	0.73	1,470,437
2025-01-03	0.73	0.73	0.73	0.73	3,360,717
2025-01-02	0.75	0.73	0.73	0.73	29,233,668
2025-01-01	0.61	0.61	0.61	0.61	0
2024-12-31	0.61	0.63	0.61	0.61	1,266,985
2024-12-30	0.63	0.60	0.60	0.60	1,191,153
2024-12-27	0.63	0.63	0.61	0.61	605,720
2024-12-26	0.63	0.63	0.63	0.63	0
2024-12-25	0.63	0.63	0.63	0.63	0
2024-12-24	0.63	0.63	0.63	0.63	2,130,571
2024-12-23	0.63	0.63	0.63	0.63	2,359,598
2024-12-20	0.63	0.63	0.63	0.63	1,701,331
2024-12-19	0.63	0.63	0.63	0.63	1,494,704
2024-12-18	0.63	0.61	0.61	0.61	4,752,340
2024-12-17	0.63	0.63	0.63	0.63	407,034
2024-12-16	0.65	0.65	0.63	0.63	614,411
2024-12-13	0.68	0.65	0.61	0.65	2,646,042
2024-12-12	0.68	0.68	0.68	0.68	1,441,903
2024-12-11	0.68	0.68	0.68	0.68	100,107
2024-12-10	0.68	0.68	0.68	0.68	410,179
2024-12-09	0.68	0.68	0.65	0.68	1,419,658
2024-12-06	0.63	0.68	0.63	0.68	17,053,094
2024-12-05	0.67	0.67	0.63	0.63	876,036
2024-12-04	0.65	0.67	0.67	0.67	2,368,276
2024-12-03	0.65	0.65	0.65	0.65	852,432
2024-12-02	0.65	0.65	0.65	0.65	1,396,365
2024-11-29	0.65	0.65	0.65	0.65	460,558
2024-11-28	0.65	0.65	0.65	0.65	838,338
2024-11-27	0.65	0.65	0.65	0.65	1,260,551
2024-11-26	0.65	0.66	0.65	0.65	1,269,968
2024-11-25	0.65	0.70	0.65	0.65	352,788
2024-11-22	0.68	0.68	0.65	0.65	931,525
2024-11-21	0.68	0.68	0.68	0.68	1,515,668
2024-11-20	0.68	0.70	0.70	0.70	227,265
2024-11-19	0.69	0.69	0.68	0.68	449,013
2024-11-18	0.68	0.68	0.68	0.68	158,530
2024-11-15	0.68	0.68	0.68	0.68	457,695
2024-11-14	0.68	0.68	0.68	0.68	121
2024-11-13	0.68	0.68	0.68	0.68	347,701
2024-11-12	0.70	0.70	0.68	0.68	1,629,474
2024-11-11	0.73	0.79	0.70	0.70	1,502,074
2024-11-08	0.75	0.73	0.68	0.73	3,519,596
2024-11-07	0.78	0.78	0.75	0.75	1,435,169
2024-11-06	0.80	0.80	0.78	0.78	886,418
2024-11-05	0.83	0.83	0.80	0.80	2,534,161
2024-11-04	0.85	0.82	0.78	0.82	16,506,022
2024-11-01	0.45	0.98	0.88	0.88	116,304,992
2024-10-31	0.40	0.42	0.42	0.42	6,019,075
2024-10-30	0.35	0.40	0.35	0.40	7,950,044
2024-10-29	0.28	0.35	0.30	0.35	10,974,952
2024-10-28	0.30	0.33	0.28	0.28	35,529,979
2024-10-25	0.58	0.56	0.55	0.56	2,631,865
2024-10-24	0.61	0.63	0.53	0.55	7,982,802
2024-10-23	0.68	0.64	0.63	0.63	2,450,910
2024-10-22	0.68	0.70	0.68	0.68	2,896,927
2024-10-21	0.73	0.69	0.68	0.68	3,931,504
2024-10-18	0.73	0.73	0.73	0.73	3,099,575
2024-10-17	0.73	0.73	0.73	0.73	7,110,464
2024-10-16	0.73	0.75	0.75	0.75	5,600,681
2024-10-15	0.78	0.85	0.73	0.73	20,427,140
2024-10-14	1.60	0.78	0.63	0.78	104,407,542
2024-10-11	2.35	2.65	2.40	2.60	5,348,460
2024-10-10	2.35	2.35	2.35	2.35	740,133
2024-10-09	2.35	2.40	2.40	2.35	248,864
2024-10-08	2.25	2.40	2.20	2.40	2,830,522
2024-10-07	2.35	2.35	2.30	2.30	1,750,376
2024-10-04	2.35	2.55	2.20	2.35	6,285,534
2024-10-03	2.10	2.70	2.35	2.35	12,098,977
2024-10-02	1.65	2.30	2.05	2.10	9,419,943
2024-10-01	1.60	1.65	1.60	1.65	1,397,492
2024-09-30	1.80	1.80	1.55	1.60	5,402,327
2024-09-27	1.20	1.90	1.70	1.70	11,664,365
2024-09-26	1.20	1.25	1.20	1.25	1,450,532
2024-09-25	1.15	1.20	1.15	1.20	1,725,637
2024-09-24	1.15	1.15	1.15	1.15	494,805
2024-09-23	1.20	1.20	1.15	1.15	1,546,129
2024-09-20	1.20	1.20	1.20	1.20	858,683
2024-09-19	1.20	1.25	1.20	1.20	1,695,554
2024-09-18	1.30	1.30	1.20	1.20	1,684,102
2024-09-17	1.30	1.30	1.20	1.30	1,234,984
2024-09-16	1.30	1.30	1.30	1.30	1,193,210
2024-09-13	1.30	1.30	1.30	1.30	676,837
2024-09-12	1.30	1.30	1.30	1.30	33,188
2024-09-11	1.30	1.40	1.30	1.30	31,633
2024-09-10	1.30	1.30	1.30	1.30	288,881
2024-09-09	1.40	1.40	1.30	1.30	408,052
2024-09-06	1.40	1.40	1.40	1.40	479,936
2024-09-05	1.40	1.40	1.40	1.40	133,459
2024-09-04	1.40	1.50	1.40	1.40	201,805
2024-09-03	1.45	1.45	1.37	1.40	609,702
2024-09-02	1.45	1.45	1.45	1.45	285,821
2024-08-30	1.45	1.45	1.45	1.45	212,763
2024-08-29	1.45	1.45	1.45	1.45	0
2024-08-28	1.45	1.45	1.45	1.45	820,865
2024-08-27	1.47	1.50	1.40	1.40	1,509,000
2024-08-26	1.50	1.50	1.50	1.50	0
2024-08-23	1.55	1.55	1.50	1.50	160,148
2024-08-22	1.55	1.55	1.55	1.55	6,275
2024-08-21	1.55	1.55	1.55	1.55	216,793
2024-08-20	1.55	1.55	1.55	1.55	431,780
2024-08-19	1.59	1.59	1.55	1.55	331,603
2024-08-16	1.60	1.60	1.55	1.55	416,278
2024-08-15	1.60	1.60	1.50	1.60	63,500
2024-08-14	1.60	1.60	1.60	1.60	541,758
2024-08-13	1.55	1.60	1.55	1.60	411,067
2024-08-12	1.60	1.60	1.55	1.55	592,727
2024-08-09	1.60	1.60	1.60	1.60	18,362
2024-08-08	1.60	1.60	1.60	1.60	115,527
2024-08-07	1.45	1.60	1.45	1.60	5,572,273
2024-08-06	1.45	1.45	1.45	1.45	294,642
2024-08-05	1.48	1.62	1.60	1.60	327,134
2024-08-02	1.55	1.55	1.48	1.48	996,824
2024-08-01	1.65	1.66	1.55	1.66	5,346,501
2024-07-31	1.65	1.65	1.65	1.65	46,692
2024-07-30	1.70	1.68	1.65	1.65	435,406
2024-07-29	1.65	1.70	1.65	1.70	678,752
2024-07-26	1.75	1.75	1.65	1.65	721,811
2024-07-25	1.85	1.85	1.75	1.75	573,666
2024-07-24	1.85	1.85	1.85	1.85	338,873
2024-07-23	1.90	1.90	1.85	1.85	674,265
2024-07-22	1.95	1.95	1.90	1.90	383,887
2024-07-19	2.00	2.00	1.95	1.95	436,804
2024-07-18	2.05	2.05	2.00	2.00	227,670
2024-07-17	2.06	2.10	1.95	2.05	2,055,457
2024-07-16	2.10	2.10	2.06	2.06	936,687
2024-07-15	2.10	2.10	2.10	2.10	639,725
2024-07-12	1.95	2.10	1.95	2.10	1,519,362
2024-07-11	1.85	1.95	1.85	1.95	451,602
2024-07-10	1.75	1.85	1.75	1.85	852,119
2024-07-09	1.70	1.75	1.70	1.75	1,313,286
2024-07-08	1.70	1.75	1.70	1.70	1,013,180
2024-07-05	1.65	1.70	1.65	1.70	1,238,662
2024-07-04	1.60	1.60	1.60	1.60	255,820
2024-07-03	1.60	1.61	1.60	1.60	815,752
2024-07-02	1.60	1.62	1.62	1.62	880,306
2024-07-01	1.65	1.66	1.60	1.60	528,487
2024-06-28	1.66	1.66	1.65	1.65	207,407
2024-06-27	1.65	1.68	1.65	1.65	164,611
2024-06-26	1.75	1.75	1.55	1.65	1,072,420
2024-06-25	1.75	1.75	1.75	1.75	878,800
2024-06-24	1.75	1.75	1.75	1.75	183,204
2024-06-21	1.75	1.75	1.75	1.75	167,052
2024-06-20	1.75	1.75	1.75	1.75	534,985
2024-06-19	1.80	1.82	1.75	1.82	354,851
2024-06-18	1.85	1.85	1.80	1.80	496,813
2024-06-17	1.90	1.86	1.85	1.85	778,560
2024-06-14	1.90	1.80	1.80	1.80	326,851
2024-06-13	1.95	1.90	1.90	1.90	323,149
2024-06-12	2.05	2.15	1.95	1.95	227,097
2024-06-11	2.05	2.05	2.05	2.05	154,744
2024-06-10	2.05	2.05	2.05	2.05	476,228
2024-06-07	2.05	2.05	2.05	2.05	788,148
2024-06-06	2.05	1.90	1.90	1.90	81,510
2024-06-05	2.05	2.05	2.05	2.05	21,360
2024-06-04	2.05	2.05	2.05	2.05	389,435
2024-06-03	1.95	2.10	1.95	2.05	1,449,285
2024-05-31	1.95	1.95	1.95	1.95	563,321
2024-05-30	1.90	1.95	1.90	1.95	1,610,508
2024-05-29	1.90	1.90	1.90	1.90	107,294
2024-05-28	2.00	1.95	1.90	1.90	2,933,225
2024-05-27	2.00	2.00	2.00	2.00	0
2024-05-24	2.00	2.00	2.00	2.00	727,172
2024-05-23	2.05	2.05	2.00	2.00	384,632
2024-05-22	2.00	2.10	2.00	2.05	1,314,318
2024-05-21	2.15	2.15	2.00	2.00	2,269,297
2024-05-20	2.30	2.30	2.15	2.15	1,893,149
2024-05-17	2.40	2.40	2.25	2.30	2,129,148
2024-05-16	2.40	2.40	2.35	2.40	1,401,750
2024-05-15	2.40	2.40	2.40	2.40	674,363
2024-05-14	2.40	2.40	2.40	2.40	115,325
2024-05-13	2.20	2.50	2.20	2.40	5,164,309
2024-05-10	2.20	2.20	2.20	2.20	199,360
2024-05-09	2.30	2.30	2.20	2.25	2,769,406
2024-05-08	2.40	2.30	2.27	2.30	926,002
2024-05-07	2.45	2.45	2.40	2.40	637,965
2024-05-06	2.45	2.45	2.45	2.45	0
2024-05-03	2.45	2.45	2.45	2.45	1,103,917
2024-05-02	2.45	2.45	2.45	2.45	3,924
2024-05-01	2.40	2.50	2.40	2.45	573,304
2024-04-30	2.35	2.40	2.35	2.40	538,329
2024-04-29	2.35	2.35	2.35	2.35	906,713
2024-04-26	2.40	2.40	2.35	2.35	253,763
2024-04-25	2.60	2.60	2.40	2.40	2,947,059
2024-04-24	2.60	2.60	2.60	2.60	733,111
2024-04-23	2.60	2.60	2.60	2.60	478,649
2024-04-22	2.55	2.60	2.45	2.60	1,311,497
2024-04-19	2.55	2.55	2.55	2.55	672,437
2024-04-18	2.25	2.60	2.25	2.55	3,045,038
2024-04-17	2.00	2.25	2.00	2.25	2,108,301
2024-04-16	2.00	2.00	2.00	2.00	526,198
2024-04-15	2.00	2.00	2.00	2.00	530,400
2024-04-12	2.10	2.05	1.90	1.90	1,431,105
2024-04-11	2.05	2.18	2.05	2.10	2,710,539
2024-04-10	2.05	2.05	2.05	2.05	1,059,881
2024-04-09	1.85	2.00	1.85	2.00	2,682,697
2024-04-08	2.00	2.00	1.84	1.85	4,701,160
2024-04-05	2.05	2.20	2.05	2.20	1,461,310
2024-04-04	2.05	2.02	2.02	2.05	2,131,731
2024-04-03	2.10	2.15	2.10	2.10	733,267
2024-04-02	2.05	2.10	2.05	2.10	6,137,262
2024-04-01	2.05	2.05	2.05	2.05	0
2024-03-29	2.05	2.05	2.05	2.05	0
2024-03-28	2.15	2.15	2.05	2.05	979,816
2024-03-27	2.15	2.15	2.15	2.15	334,591
2024-03-26	2.28	2.28	2.15	2.15	1,509,871
2024-03-25	2.25	2.28	2.25	2.28	1,777,480
2024-03-22	2.35	2.35	2.25	2.25	1,404,402
2024-03-21	2.45	2.45	2.35	2.35	1,918,157
2024-03-20	2.40	2.55	2.40	2.45	1,072,847
2024-03-19	2.55	2.75	2.40	2.40	3,548,387
2024-03-18	2.40	2.55	2.55	2.55	4,972,253
2024-03-15	2.55	2.55	2.40	2.40	3,575,181
2024-03-14	2.45	2.55	2.40	2.55	2,872,850
2024-03-13	2.55	2.50	2.50	2.50	1,822,408
2024-03-12	2.75	2.75	2.50	2.55	2,207,033
2024-03-11	2.55	2.85	2.55	2.75	6,146,260
2024-03-08	2.30	2.50	2.30	2.50	786,523
2024-03-07	2.30	2.30	2.30	2.30	230,060
2024-03-06	2.30	2.30	2.30	2.30	188,961
2024-03-05	2.50	2.30	2.20	2.30	2,128,955
2024-03-04	2.49	2.50	2.49	2.50	701,532
2024-03-01	2.50	2.50	2.50	2.50	14,507
2024-02-29	2.50	2.50	2.45	2.50	844,377
2024-02-28	2.50	2.65	2.50	2.50	1,809,592
2024-02-27	2.35	2.50	2.35	2.50	1,984,246
2024-02-26	2.60	2.60	2.35	2.35	1,277,049
2024-02-23	2.60	2.85	2.58	2.60	3,535,756
2024-02-22	2.35	2.65	2.35	2.60	5,855,824
2024-02-21	2.40	2.40	2.35	2.35	1,949,689
2024-02-20	2.40	2.40	2.40	2.40	662,490
2024-02-19	2.45	2.45	2.40	2.40	336,506
2024-02-16	2.45	2.45	2.45	2.45	476,915
2024-02-15	2.45	2.45	2.44	2.45	706,610
2024-02-14	2.45	2.45	2.45	2.45	1,059,298
2024-02-13	2.40	2.45	2.40	2.45	637,714
2024-02-12	2.70	2.70	2.45	2.45	1,720,499
2024-02-09	3.05	3.05	2.75	2.75	3,571,754
2024-02-08	3.10	3.20	3.00	3.05	3,604,705
2024-02-07	3.00	3.45	3.00	3.00	8,980,758
2024-02-06	2.25	2.70	2.70	2.70	6,344,063
2024-02-05	2.05	2.25	2.05	2.25	2,602,358
2024-02-02	2.05	2.08	2.05	2.05	1,577,513
2024-02-01	1.95	2.15	1.95	2.08	7,682,193
2024-01-31	1.85	1.85	1.83	1.83	1,049,651
2024-01-30	1.85	1.85	1.85	1.85	159,933
2024-01-29	1.98	1.90	1.90	1.90	1,476,105
2024-01-26	1.98	1.98	1.98	1.98	622,999
2024-01-25	1.95	1.98	1.95	1.98	1,071,990
2024-01-24	2.10	2.10	1.95	2.03	1,002,647
2024-01-23	2.05	2.25	2.05	2.08	2,779,483
2024-01-22	2.05	2.05	1.90	2.05	1,665,736
2024-01-19	2.05	2.00	2.00	2.00	1,343,237
2024-01-18	2.15	2.15	2.05	2.05	710,309
2024-01-17	2.30	2.40	2.10	2.15	2,083,077
2024-01-16	2.35	2.50	2.40	2.40	2,162,986
2024-01-15	2.25	2.35	2.25	2.35	1,449,654
2024-01-12	2.18	2.24	2.24	2.24	3,879,588
2024-01-11	1.80	2.30	1.80	2.18	7,246,141
2024-01-10	1.58	1.80	1.58	1.80	1,494,616
2024-01-09	1.45	1.58	1.45	1.58	1,210,943
2024-01-08	1.25	1.45	1.25	1.45	1,288,214
2024-01-05	1.45	1.45	1.35	1.45	752,450
2024-01-04	1.55	1.55	1.45	1.45	1,015,817
2024-01-03	1.80	1.80	1.55	1.55	1,256,344
2024-01-02	1.80	1.80	1.80	1.80	47,810
2024-01-01	1.80	1.80	1.80	1.80	0
2023-12-29	1.80	1.80	1.80	1.80	43,371
2023-12-28	1.70	1.82	1.70	1.72	1,510,122
2023-12-27	1.40	1.78	1.78	1.78	13,234,785
2023-12-26	1.40	1.40	1.40	1.40	0
2023-12-25	1.40	1.40	1.40	1.40	0
2023-12-22	1.23	1.40	1.23	1.40	1,744,420
2023-12-21	1.18	1.23	1.18	1.23	1,342,665
2023-12-20	1.20	1.23	1.18	1.18	199,762
2023-12-19	1.20	1.20	1.20	1.20	277,144
2023-12-18	1.33	1.20	1.20	1.20	1,468,574
2023-12-15	1.33	1.33	1.33	1.33	409,463
2023-12-14	1.33	1.33	1.33	1.33	314,022
2023-12-13	1.33	1.33	1.30	1.33	494,520
2023-12-12	1.33	1.33	1.33	1.33	600,022
2023-12-11	1.35	1.35	1.33	1.33	281,150
2023-12-08	1.35	1.35	1.35	1.35	493,652
2023-12-07	1.35	1.35	1.35	1.35	64,821
2023-12-06	1.35	1.35	1.31	1.35	538,967
2023-12-05	1.35	1.43	1.35	1.35	95,815
2023-12-04	1.43	1.43	1.38	1.38	1,227,778
2023-12-01	1.43	1.43	1.43	1.43	574,143
2023-11-30	1.43	1.43	1.38	1.43	187,521
2023-11-29	1.45	1.45	1.43	1.43	456,172
2023-11-28	1.45	1.45	1.38	1.45	1,821,269
2023-11-27	1.55	1.55	1.45	1.50	683,571
2023-11-24	1.55	1.55	1.55	1.55	353,915
2023-11-23	1.55	1.55	1.55	1.55	67,207
2023-11-22	1.55	1.55	1.55	1.55	167,996
2023-11-21	1.55	1.55	1.55	1.55	363,444
2023-11-20	1.55	1.55	1.47	1.55	386,624
2023-11-17	1.55	1.55	1.55	1.55	484,378
2023-11-16	1.55	1.55	1.55	1.55	126,651
2023-11-15	1.55	1.55	1.55	1.55	605,383
2023-11-14	1.55	1.55	1.55	1.55	1,344,363
2023-11-13	1.55	1.56	1.55	1.55	357,991
2023-11-10	1.55	1.55	1.55	1.55	890,188
2023-11-09	1.53	1.55	1.53	1.55	344,002
2023-11-08	1.53	1.53	1.53	1.53	673,584
2023-11-07	1.53	1.54	1.54	1.54	1,408,898
2023-11-06	1.63	1.63	1.53	1.53	1,216,948
2023-11-03	1.53	1.65	1.53	1.63	3,076,816
2023-11-02	1.63	1.63	1.53	1.53	1,070,272
2023-11-01	1.73	1.65	1.60	1.65	1,579,507
2023-10-31	1.68	1.73	1.68	1.73	753,724
2023-10-30	1.75	1.75	1.70	1.75	1,099,750
2023-10-27	1.75	1.75	1.70	1.75	589,098
2023-10-26	1.75	1.75	1.75	1.75	355,968
2023-10-25	1.80	1.80	1.75	1.75	181,391
2023-10-24	1.80	1.80	1.80	1.80	343,620
2023-10-23	1.80	1.80	1.75	1.80	1,126,490
2023-10-20	1.80	1.80	1.80	1.80	270,772
2023-10-19	1.80	1.80	1.80	1.84	85,207
2023-10-18	1.95	1.84	1.84	1.84	580,191
2023-10-17	1.80	1.95	1.95	1.95	1,755,390
2023-10-16	1.80	1.80	1.71	1.71	261,360
2023-10-13	1.80	1.80	1.80	1.80	121,704
2023-10-12	1.90	1.90	1.75	1.80	597,890
2023-10-11	1.90	1.90	1.90	1.90	8,590
2023-10-10	1.90	1.95	1.90	1.90	396,500
2023-10-09	1.90	1.90	1.90	1.90	140,041
2023-10-06	1.95	1.95	1.90	1.90	193,421
2023-10-05	1.95	1.95	1.95	1.95	110,409
2023-10-04	1.95	1.95	1.95	1.95	530,862
2023-10-03	1.90	1.95	1.90	1.95	747,940
2023-10-02	1.90	1.95	1.90	1.90	251,502
2023-09-29	1.90	1.90	1.90	1.90	123,226
2023-09-28	1.85	1.90	1.85	1.90	343,800
2023-09-27	1.85	1.85	1.85	1.85	50,775
2023-09-26	2.00	2.00	1.85	1.85	2,123,895
2023-09-25	1.95	2.00	1.95	2.00	528,513
2023-09-22	2.00	2.00	1.95	2.00	263,137
2023-09-21	1.95	2.05	1.73	2.00	4,937,307
2023-09-20	2.05	2.05	1.95	2.00	1,519,493
2023-09-19	2.15	2.10	2.10	2.10	810,846
2023-09-18	2.10	2.15	2.10	2.15	796,532
2023-09-15	2.10	2.10	2.10	2.10	117,122
2023-09-14	2.10	2.10	2.05	2.10	497,815
2023-09-13	2.10	2.10	1.95	2.10	2,131,674
2023-09-12	2.10	2.10	2.10	2.10	427,299
2023-09-11	2.20	2.20	2.05	2.10	1,734,329
2023-09-08	2.25	2.25	2.20	2.20	393,664
2023-09-07	2.10	2.25	2.00	2.25	2,764,836
2023-09-06	2.10	2.10	2.10	2.10	85,094
2023-09-05	2.10	2.10	2.10	2.10	286,876
2023-09-04	2.15	2.15	2.10	2.10	644,034
2023-09-01	2.15	2.15	2.15	2.15	911,177
2023-08-31	2.15	2.15	2.15	2.15	872,145
2023-08-30	2.20	2.20	2.15	2.15	431,535
2023-08-29	2.20	2.20	2.20	2.20	314,993
2023-08-28	2.20	2.20	2.20	2.20	0
2023-08-25	2.10	2.25	2.10	2.20	2,044,461
2023-08-24	1.95	2.25	2.00	2.25	2,807,892
2023-08-23	2.05	2.05	1.95	1.95	1,841,141
2023-08-22	2.15	2.15	2.05	2.05	1,333,657
2023-08-21	2.10	2.20	2.05	2.15	346,081
2023-08-18	2.25	2.25	2.20	2.20	450,024
2023-08-17	2.25	2.25	2.20	2.25	844,640
2023-08-16	2.25	2.25	2.20	2.25	32,058
2023-08-15	2.35	2.35	2.20	2.25	1,203,696
2023-08-14	2.35	2.35	2.30	2.35	117,507
2023-08-11	2.35	2.35	2.30	2.35	741,662
2023-08-10	2.35	2.35	2.35	2.35	378,042
2023-08-09	2.40	2.40	2.35	2.35	122,625
2023-08-08	2.30	2.40	2.30	2.40	723,484
2023-08-07	2.35	2.30	2.30	2.30	694,945
2023-08-04	2.35	2.35	2.35	2.35	543,270
2023-08-03	2.35	2.35	2.30	2.35	1,157,618
2023-08-02	2.35	2.35	2.30	2.35	984,053
2023-08-01	2.25	2.40	2.25	2.40	1,666,748
2023-07-31	2.45	2.40	2.40	2.40	1,853,553
2023-07-28	2.05	2.60	2.45	2.45	13,492,700
2023-07-27	1.85	2.05	1.85	2.05	2,413,993
2023-07-26	2.10	1.90	1.90	1.90	2,705,812
2023-07-25	2.15	2.10	2.05	2.10	1,201,628
2023-07-24	2.20	2.20	2.15	2.15	926,691
2023-07-21	2.15	2.20	2.20	2.20	1,176,676
2023-07-20	2.25	2.20	2.20	2.20	1,947,539
2023-07-19	2.25	2.25	2.20	2.25	1,590,445
2023-07-18	2.25	2.25	2.25	2.25	918,076
2023-07-17	2.30	2.30	2.25	2.25	825,773
2023-07-14	2.30	2.30	2.30	2.30	1,070,374
2023-07-13	2.35	2.35	2.30	2.30	2,005,979
2023-07-12	2.60	2.60	2.30	2.35	3,979,639
2023-07-11	2.35	2.60	2.60	2.60	4,834,976
2023-07-10	2.66	2.66	2.30	2.30	5,322,747
2023-07-07	2.50	2.78	2.55	2.60	8,982,334
2023-07-06	2.70	2.45	2.10	2.45	34,185,679
2023-07-05	3.60	3.60	3.60	3.60	65,002
2023-07-04	3.55	3.70	3.55	3.60	638,354
2023-07-03	3.55	3.60	3.55	3.55	2,128,753
2023-06-30	3.91	3.91	3.55	3.55	4,183,210
2023-06-29	4.15	4.00	3.70	4.00	8,562,267
2023-06-28	4.10	4.15	4.10	4.15	230,457
2023-06-27	4.15	4.25	4.10	4.10	893,567
2023-06-26	4.15	4.15	4.15	4.15	926,247
2023-06-23	4.15	4.15	4.15	4.15	823,421
2023-06-22	4.25	4.25	4.15	4.15	1,018,397
2023-06-21	4.30	4.30	4.25	4.25	612,353
2023-06-20	4.40	4.40	4.15	4.30	3,437,223
2023-06-19	4.40	4.40	4.40	4.40	529,026
2023-06-16	4.35	4.40	4.35	4.40	461,247
2023-06-15	4.45	4.35	4.35	4.35	1,374,162
2023-06-14	4.35	4.45	4.30	4.45	843,031
2023-06-13	4.45	4.45	4.35	4.35	777,339
2023-06-12	4.45	4.45	4.45	4.45	816,723
2023-06-09	4.45	4.45	4.45	4.45	322,926
2023-06-08	4.45	4.45	4.45	4.45	43,934
2023-06-07	4.30	4.45	4.30	4.45	586,410
2023-06-06	4.40	4.40	4.25	4.25	3,304,351
2023-06-05	4.55	4.55	4.40	4.40	2,401,488
2023-06-02	4.50	4.50	4.40	4.50	2,375,966
2023-06-01	4.65	4.40	4.40	4.40	1,181,290
2023-05-31	4.90	4.90	4.65	4.65	1,716,600
2023-05-30	4.90	4.90	4.90	4.90	315,186
2023-05-29	4.90	4.90	4.90	4.90	0
2023-05-26	4.85	5.00	4.85	4.90	1,003,089
2023-05-25	4.85	4.85	4.85	4.85	368,772
2023-05-24	4.90	4.90	4.85	4.85	323,968
2023-05-23	4.90	5.00	4.90	4.90	76,109
2023-05-22	4.90	5.00	5.00	5.00	673,127
2023-05-19	5.05	5.00	4.90	4.90	470,306
2023-05-18	4.65	5.05	4.65	5.05	3,020,994
2023-05-17	4.95	4.95	4.65	4.65	3,952,200
2023-05-16	5.30	5.10	4.95	4.95	2,927,875
2023-05-15	5.30	5.30	5.30	5.30	524,823
2023-05-12	5.45	5.45	5.30	5.30	1,524,876
2023-05-11	5.65	5.60	5.45	5.45	1,024,122
2023-05-10	5.80	5.80	5.40	5.65	2,940,120
2023-05-09	5.85	5.85	5.80	5.80	1,512,628
2023-05-08	5.85	5.85	5.85	5.85	0
2023-05-05	5.95	6.00	5.80	5.85	3,134,039
2023-05-04	5.60	5.95	5.60	5.95	4,232,745
2023-05-03	5.55	5.65	5.55	5.60	1,319,564
2023-05-02	5.60	5.90	5.55	5.55	3,102,198
2023-05-01	5.60	5.60	5.60	5.60	0
2023-04-28	5.40	5.65	5.40	5.60	1,411,409
2023-04-27	5.40	5.40	5.35	5.35	622,683
2023-04-26	5.35	5.40	5.35	5.40	240,792
2023-04-25	5.45	5.36	5.36	5.36	741,979
2023-04-24	5.50	5.55	5.45	5.45	2,523,573
2023-04-21	5.60	5.60	5.35	5.50	2,814,212
2023-04-20	5.30	5.65	5.30	5.60	2,612,263
2023-04-19	5.20	5.50	5.50	5.50	9,184,517
2023-04-18	4.65	5.10	5.00	5.10	6,723,828
2023-04-17	4.60	4.65	4.65	4.65	7,508,252
2023-04-14	4.45	4.65	4.60	4.60	2,588,621
2023-04-13	4.40	4.50	4.45	4.45	4,278,865
2023-04-12	4.40	4.55	4.50	4.55	1,880,537
2023-04-11	4.50	4.50	4.40	4.40	1,338,614
2023-04-10	4.20	4.20	4.20	4.20	0
2023-04-07	4.20	4.20	4.20	4.20	0
2023-04-06	4.50	4.20	4.20	4.20	3,980,352
2023-04-05	4.50	4.60	4.45	4.50	2,125,037
2023-04-04	4.50	4.50	4.45	4.45	1,999,963
2023-04-03	4.05	4.55	4.25	4.50	3,383,837
2023-03-31	4.05	4.05	3.95	4.05	1,616,902
2023-03-30	4.05	4.05	4.00	4.05	1,268,494
2023-03-29	4.00	4.05	4.00	4.05	461,969
2023-03-28	3.95	4.00	3.95	4.00	1,227,820
2023-03-27	4.10	4.10	3.95	3.95	244,348
2023-03-24	4.10	4.10	3.90	4.10	2,002,350
2023-03-23	4.15	4.15	4.05	4.10	1,670,400
2023-03-22	4.15	4.15	4.15	4.15	861,728
2023-03-21	4.45	4.15	4.15	4.15	4,609,096
2023-03-20	4.65	4.65	4.45	4.45	1,313,914
2023-03-17	4.70	4.70	4.65	4.65	1,004,776
2023-03-16	4.70	4.70	4.70	4.70	1,566,893
2023-03-15	4.70	4.70	4.70	4.70	719,501
2023-03-14	4.68	4.70	4.68	4.70	1,086,194
2023-03-13	4.75	4.75	4.63	4.68	397,493
2023-03-10	4.75	4.75	4.75	4.75	569,574
2023-03-09	4.75	4.75	4.75	4.75	162,245
2023-03-08	4.80	4.90	4.75	4.75	157,882
2023-03-07	4.85	4.78	4.75	4.78	1,024,475
2023-03-06	4.90	4.88	4.80	4.85	1,492,703
2023-03-03	4.90	4.90	4.90	4.90	286,065
2023-03-02	4.90	5.00	4.90	4.90	235,889
2023-03-01	4.80	4.90	4.80	4.90	1,227,025
2023-02-28	4.95	4.95	4.80	4.80	1,259,502
2023-02-27	5.05	5.05	4.95	4.95	612,425
2023-02-24	5.20	5.26	5.00	5.00	3,310,156
2023-02-23	5.10	5.30	5.20	5.30	1,467,881
2023-02-22	5.20	5.20	5.10	5.10	263,090
2023-02-21	5.20	5.20	5.20	5.20	291,186
2023-02-20	5.10	5.20	5.10	5.20	842,442
2023-02-17	5.10	5.10	5.10	5.10	132,352
2023-02-16	5.10	5.10	5.05	5.10	608,755
2023-02-15	5.10	5.10	5.10	5.10	1,056,673
2023-02-14	4.95	5.30	5.00	5.10	7,098,144
2023-02-13	4.75	4.80	4.75	4.80	689,104
2023-02-10	4.85	4.80	4.80	4.80	1,543,582
2023-02-09	4.95	4.95	4.85	4.85	1,182,914
2023-02-08	4.95	4.95	4.95	4.95	258,286
2023-02-07	4.95	5.00	4.95	4.95	533,941
2023-02-06	5.05	5.05	4.85	4.95	4,584,755
2023-02-03	5.10	5.10	5.05	5.05	1,486,957
2023-02-02	5.25	5.25	5.05	5.10	1,058,486
2023-02-01	5.25	5.20	5.20	5.20	567,423
2023-01-31	5.25	5.25	5.25	5.25	120,922
2023-01-30	5.30	5.30	5.25	5.25	380,606
2023-01-27	5.30	5.30	5.30	5.30	81,733
2023-01-26	5.25	5.40	5.25	5.30	887,018
2023-01-25	5.30	5.30	5.25	5.25	690,440
2023-01-24	5.30	5.40	5.25	5.30	563,026
2023-01-23	5.45	5.45	5.25	5.25	1,358,974
2023-01-20	5.45	5.45	5.45	5.45	319,577
2023-01-19	5.45	5.45	5.45	5.45	90,370
2023-01-18	5.45	5.50	5.45	5.45	856,822
2023-01-17	5.45	5.45	5.45	5.45	546,160
2023-01-16	5.40	5.50	5.40	5.45	122,158
2023-01-13	5.45	5.40	5.30	5.40	833,979
2023-01-12	5.60	5.60	5.45	5.45	371,531
2023-01-11	5.70	5.70	5.60	5.70	638,735
2023-01-10	5.70	5.70	5.70	5.70	455,216
2023-01-09	5.85	5.80	5.65	5.70	1,322,181
2023-01-06	5.85	5.85	5.85	5.85	371,980
2023-01-05	5.85	5.85	5.85	5.85	369,125
2023-01-04	5.80	5.90	5.90	5.90	267,637
2023-01-03	5.45	5.80	5.45	5.80	2,433,849
2023-01-02	5.45	5.45	5.45	5.45	0
2022-12-30	5.40	5.50	5.45	5.45	1,249,726
2022-12-29	5.10	5.40	5.10	5.40	1,194,072
2022-12-28	5.05	5.10	5.05	5.10	839,890
2022-12-27	5.05	5.05	5.05	5.05	0
2022-12-26	5.05	5.05	5.05	5.05	0
2022-12-23	5.05	5.05	5.05	5.05	290,647
2022-12-22	5.15	5.15	5.05	5.05	565,470
2022-12-21	5.15	5.15	5.15	5.15	716,846
2022-12-20	5.50	5.50	5.15	5.15	1,739,967
2022-12-19	5.50	5.50	5.50	5.50	274,330
2022-12-16	5.55	5.55	5.15	5.45	3,769,734
2022-12-15	5.95	5.95	5.55	5.55	2,330,671
2022-12-14	5.95	5.95	5.95	5.95	1,261,072
2022-12-13	6.20	6.20	5.95	5.95	3,817,983
2022-12-12	6.25	6.25	6.20	6.20	1,506,740
2022-12-09	6.20	6.25	6.20	6.25	2,126,008
2022-12-08	6.20	6.20	6.10	6.20	1,084,885
2022-12-07	6.25	6.25	6.15	6.20	625,684
2022-12-06	6.20	6.25	6.20	6.25	1,581,722
2022-12-05	6.10	6.20	6.10	6.20	2,134,487
2022-12-02	6.00	6.10	6.00	6.10	1,488,423
2022-12-01	6.15	6.15	6.00	6.00	1,629,123
2022-11-30	6.45	6.45	6.15	6.15	969,323
2022-11-29	6.30	6.45	6.30	6.45	3,999,996
2022-11-28	6.40	6.50	6.25	6.30	1,316,949
2022-11-25	5.75	6.50	5.75	6.40	7,780,049
2022-11-24	5.10	5.80	5.05	5.75	5,358,267
2022-11-23	5.10	5.10	5.10	5.10	2,291,919
2022-11-22	5.48	5.48	5.20	5.20	2,749,372
2022-11-21	4.85	5.45	4.85	5.45	5,709,486
2022-11-18	4.60	4.65	4.60	4.65	494,489
2022-11-17	4.70	4.70	4.60	4.60	488,050
2022-11-16	4.70	4.82	4.60	4.60	1,007,666
2022-11-15	4.65	4.70	4.65	4.70	1,058,822
2022-11-14	4.65	4.77	4.65	4.65	986,196
2022-11-11	4.60	4.70	4.65	4.65	1,067,955
2022-11-10	4.60	4.60	4.60	4.60	822,583
2022-11-09	4.60	4.60	4.50	4.60	111,381
2022-11-08	4.65	4.65	4.60	4.60	290,224
2022-11-07	4.85	4.85	4.65	4.65	645,130
2022-11-04	4.80	4.85	4.75	4.75	1,081,094
2022-11-03	4.75	4.80	4.60	4.80	1,704,183
2022-11-02	4.75	4.80	4.75	4.80	641,788
2022-11-01	4.60	4.75	4.60	4.75	1,022,982
2022-10-31	4.75	4.70	4.60	4.60	1,917,734
2022-10-28	4.80	4.80	4.75	4.75	465,530
2022-10-27	4.85	4.85	4.80	4.80	801,405
2022-10-26	4.85	4.85	4.85	4.85	323,266
2022-10-25	4.85	4.90	4.70	4.85	1,445,538
2022-10-24	4.90	4.85	4.80	4.80	1,004,663
2022-10-21	4.85	4.90	4.85	4.90	964,469
2022-10-20	4.75	4.85	4.75	4.85	628,940
2022-10-19	4.90	4.90	4.75	4.75	668,175
2022-10-18	4.85	4.90	4.90	4.90	1,644,260
2022-10-17	4.70	4.85	4.65	4.85	1,428,598
2022-10-14	4.65	4.70	4.55	4.70	1,769,804
2022-10-13	5.05	5.05	4.60	4.65	5,202,404
2022-10-12	5.25	5.25	5.05	5.05	915,947
2022-10-11	5.30	5.30	5.30	5.30	756,531
2022-10-10	5.55	5.55	5.30	5.30	2,208,391
2022-10-07	5.60	5.60	5.35	5.55	2,501,864
2022-10-06	5.60	5.60	5.60	5.60	716,440
2022-10-05	5.70	5.60	5.60	5.60	615,415
2022-10-04	5.80	5.80	5.80	5.80	1,893,039
2022-10-03	5.95	5.95	5.80	5.80	2,537,624
2022-09-30	5.70	6.00	5.70	5.95	2,723,497
2022-09-29	5.65	5.70	5.70	5.65	538,759
2022-09-28	5.80	5.80	5.55	5.65	1,525,255
2022-09-27	5.95	5.90	5.90	5.90	1,607,721
2022-09-26	5.70	6.00	6.00	6.00	7,391,528
2022-09-23	5.90	6.00	5.50	5.50	2,770,468
2022-09-22	5.95	6.00	5.80	6.00	966,711
2022-09-21	6.30	5.90	5.90	5.90	2,684,585
2022-09-20	6.58	6.75	6.30	6.30	1,708,997
2022-09-19	6.75	6.75	6.75	6.75	0
2022-09-16	6.60	6.60	6.60	6.75	596,047
2022-09-15	6.85	6.85	6.75	6.75	619,251
2022-09-14	6.75	6.85	6.75	6.85	749,755
2022-09-13	6.85	6.80	6.80	6.80	253,573
2022-09-12	6.80	6.85	6.80	6.85	467,076
2022-09-09	6.75	6.80	6.80	6.80	1,701,483
2022-09-08	6.75	6.84	6.84	6.84	418,583
2022-09-07	6.85	6.85	6.75	6.75	352,316
2022-09-06	6.90	6.90	6.85	6.85	359,164
2022-09-05	7.00	7.00	6.90	6.90	1,053,890
2022-09-02	7.00	6.90	6.90	6.90	826,416
2022-09-01	7.00	6.90	6.90	6.90	505,994
2022-08-31	6.90	7.00	6.90	7.00	648,893
2022-08-30	6.90	6.86	6.86	6.90	755,955
2022-08-29	6.90	6.90	6.90	6.90	0
2022-08-26	6.80	6.95	6.70	6.90	932,588
2022-08-25	6.85	6.85	6.80	6.80	563,475
2022-08-24	6.85	6.85	6.85	6.85	1,120,446
2022-08-23	7.00	7.00	6.85	6.85	769,823
2022-08-22	7.05	7.05	7.00	7.00	659,461
2022-08-19	7.20	7.20	7.05	7.05	865,839
2022-08-18	7.20	7.25	7.20	7.20	654,818
2022-08-17	7.15	7.20	7.15	7.20	732,490
2022-08-16	7.10	7.36	7.15	7.15	3,164,371
2022-08-15	6.70	7.15	6.70	7.10	4,188,638
2022-08-12	6.75	6.94	6.70	6.70	486,825
2022-08-11	6.75	6.80	6.80	6.75	382,076
2022-08-10	6.80	6.75	6.70	6.75	374,188
2022-08-09	6.80	6.80	6.80	6.80	268,693
2022-08-08	7.00	6.80	6.80	6.80	1,852,769
2022-08-05	6.85	7.05	7.00	7.00	1,708,253
2022-08-04	6.75	6.85	6.70	6.85	2,133,832
2022-08-03	6.65	6.75	6.60	6.75	1,076,430
2022-08-02	6.85	6.70	6.65	6.65	1,301,109
2022-08-01	7.00	6.90	6.85	6.85	1,079,897
2022-07-29	7.05	7.05	7.05	7.05	1,303,978
2022-07-28	7.10	7.10	7.00	7.05	1,239,370
2022-07-27	7.30	7.30	7.10	7.10	1,089,779
2022-07-26	7.25	7.30	7.25	7.30	578,306
2022-07-25	6.94	7.25	6.94	7.25	1,302,896
2022-07-22	7.30	7.15	7.00	7.00	1,483,857
2022-07-21	7.00	7.26	7.26	7.26	1,394,985
2022-07-20	6.95	7.10	6.95	7.00	1,349,932
2022-07-19	7.20	7.20	6.95	6.95	1,021,767
2022-07-18	7.00	7.20	7.05	7.20	1,582,219
2022-07-15	7.05	7.00	7.00	7.00	1,312,015
2022-07-14	7.15	7.15	7.05	7.05	932,734
2022-07-13	7.05	7.15	7.05	7.15	289,765
2022-07-12	7.25	7.10	7.04	7.05	889,725
2022-07-11	7.45	7.55	7.25	7.25	1,381,921
2022-07-08	7.35	7.40	7.35	7.40	389,182
2022-07-07	7.60	7.40	7.25	7.35	2,399,462
2022-07-06	7.90	7.80	7.60	7.60	1,936,862
2022-07-05	7.45	7.82	7.82	7.82	3,482,960
2022-07-04	7.10	7.40	7.10	7.40	2,015,520
2022-07-01	7.00	7.10	7.05	7.05	2,275,219
2022-06-30	7.05	7.05	7.00	7.00	2,057,608
2022-06-29	7.15	7.06	7.06	7.06	863,807
2022-06-28	7.30	7.30	7.15	7.15	1,829,451
2022-06-27	7.10	7.30	7.05	7.30	1,534,154
2022-06-24	7.10	7.00	6.95	7.00	3,643,203
2022-06-23	7.40	7.00	7.00	7.00	1,632,545
2022-06-22	7.70	7.42	7.40	7.50	1,759,145
2022-06-21	7.70	7.62	7.62	7.70	1,308,457
2022-06-20	7.95	7.95	7.65	7.70	1,780,496
2022-06-17	8.00	7.90	7.90	7.95	895,112
2022-06-16	8.30	8.30	7.95	8.00	3,034,781
2022-06-15	8.45	8.30	8.30	8.30	1,442,463
2022-06-14	8.64	8.64	8.45	8.45	855,315
2022-06-13	8.95	8.46	8.46	8.46	2,827,762
2022-06-10	8.95	9.00	8.90	8.95	1,017,058
2022-06-09	8.90	9.05	8.90	8.95	2,106,900
2022-06-08	9.00	9.00	8.90	8.90	782,008
2022-06-07	8.95	9.00	8.95	9.00	740,517
2022-06-06	9.15	9.20	8.95	8.95	1,924,995
2022-06-03	9.15	9.15	9.15	9.15	0
2022-06-02	9.15	9.15	9.15	9.15	0
2022-06-01	8.80	9.15	8.80	9.15	1,859,370
2022-05-31	9.10	8.74	8.74	8.74	2,471,880
2022-05-30	9.30	9.25	9.00	9.10	2,593,868
2022-05-27	9.20	9.30	9.20	9.30	733,015
2022-05-26	9.20	9.25	9.10	9.20	1,885,141
2022-05-25	9.40	9.40	9.25	9.25	1,386,820
2022-05-24	9.65	9.75	9.40	9.40	3,185,989
2022-05-23	9.50	9.70	9.50	9.65	1,690,035
2022-05-20	9.20	9.50	9.00	9.50	3,763,262
2022-05-19	9.10	9.10	8.90	9.05	3,169,636
2022-05-18	9.25	9.35	9.10	9.15	3,397,853
2022-05-17	8.55	9.25	8.55	9.25	5,349,247
2022-05-16	8.55	8.60	8.55	8.60	1,006,837
2022-05-13	8.15	8.60	8.10	8.60	2,394,177
2022-05-12	8.40	8.10	8.10	8.10	6,384,846
2022-05-11	8.40	8.40	8.35	8.40	1,035,386
2022-05-10	8.55	8.50	8.30	8.35	2,960,825
2022-05-09	9.20	9.10	8.55	8.55	4,291,959
2022-05-06	9.30	9.30	9.00	9.20	3,607,131
2022-05-05	9.00	9.25	9.10	9.15	4,653,231
2022-05-04	9.85	10.00	9.00	9.00	6,345,820
2022-05-03	9.50	10.05	9.40	9.90	15,148,909
2022-05-02	9.40	9.40	9.40	9.40	0
2022-04-29	8.45	9.40	9.00	9.40	20,684,300
2022-04-28	7.80	8.50	8.50	8.50	6,305,892
2022-04-27	7.80	7.80	7.80	7.80	4,064,984
2022-04-26	7.90	7.80	7.70	7.70	3,025,589
2022-04-25	7.65	7.90	7.65	7.80	7,782,938
2022-04-22	7.60	7.60	7.35	7.48	2,607,194
2022-04-21	7.10	7.50	7.14	7.50	3,424,866
2022-04-20	7.10	7.10	7.10	7.10	1,379,458
2022-04-19	7.20	7.10	7.10	7.10	2,127,146
2022-04-18	7.30	7.30	7.30	7.30	0
2022-04-15	7.30	7.30	7.30	7.30	0
2022-04-14	7.25	7.30	7.30	7.30	453,781
2022-04-13	7.25	7.25	7.20	7.25	1,672,283
2022-04-12	7.45	7.50	7.25	7.25	3,704,644
2022-04-11	7.60	7.60	7.45	7.45	2,586,125
2022-04-08	7.60	7.60	7.50	7.60	572,342
2022-04-07	7.40	7.40	7.40	7.40	2,957,060
2022-04-06	7.30	7.46	7.25	7.40	2,738,526
2022-04-05	7.60	7.50	7.50	7.50	4,381,530
2022-04-04	7.40	7.66	7.50	7.66	4,001,029
2022-04-01	7.10	7.40	7.10	7.40	1,976,849
2022-03-31	7.60	7.50	7.05	7.05	5,065,539
2022-03-30	7.60	7.70	7.40	7.50	5,629,002
2022-03-29	7.92	7.92	7.60	7.60	3,674,069
2022-03-28	7.45	7.80	7.50	7.80	11,421,016
2022-03-25	7.00	7.45	7.00	7.45	6,843,020
2022-03-24	7.12	7.12	7.00	7.00	1,077,574
2022-03-23	7.00	7.00	6.94	7.00	3,226,001
2022-03-22	7.10	7.05	6.90	7.00	891,302
2022-03-21	6.90	7.10	6.80	7.10	4,149,320
2022-03-18	6.90	7.05	6.90	6.90	3,713,879
2022-03-17	6.80	6.90	6.80	6.90	1,041,076
2022-03-16	6.80	6.90	6.80	6.80	2,141,746
2022-03-15	7.05	7.00	6.80	6.80	3,311,215
2022-03-14	7.05	7.05	7.00	7.05	3,700,148
2022-03-11	7.20	7.10	6.95	7.05	4,843,350
2022-03-10	6.50	7.20	6.45	7.20	13,351,653
2022-03-09	6.35	6.45	6.35	6.45	4,743,595
2022-03-08	6.15	6.40	6.40	6.35	6,062,994
2022-03-07	6.28	6.28	6.16	6.16	5,712,794
2022-03-04	6.30	6.30	6.28	6.28	5,013,206
2022-03-03	6.00	6.20	6.20	6.20	5,900,807
2022-03-02	6.00	6.00	5.90	6.00	2,278,806
2022-03-01	6.00	6.00	5.90	6.00	1,925,063
2022-02-28	6.00	6.00	6.00	6.00	4,697,871
2022-02-25	5.75	6.00	5.75	6.00	1,522,106
2022-02-24	6.05	6.05	5.70	5.75	3,300,229
2022-02-23	6.05	6.05	6.00	6.05	730,355
2022-02-22	6.20	6.20	6.05	6.05	1,100,717
2022-02-21	6.20	6.20	6.20	6.20	464,266
2022-02-18	6.25	6.25	6.10	6.20	1,620,643
2022-02-17	6.45	6.45	6.25	6.25	873,456
2022-02-16	6.30	6.45	6.30	6.45	1,307,264
2022-02-15	6.30	6.40	6.40	6.30	584,091
2022-02-14	6.60	6.60	6.30	6.30	911,999
2022-02-11	6.30	6.60	6.30	6.60	7,754,254
2022-02-10	6.15	6.30	6.05	6.30	3,213,426
2022-02-09	6.30	6.30	6.00	6.15	2,019,953
2022-02-08	6.35	6.50	6.30	6.35	2,666,619
2022-02-07	6.50	6.50	6.35	6.35	2,176,764
2022-02-04	6.45	6.50	6.40	6.50	648,530
2022-02-03	6.60	6.60	6.45	6.45	963,850
2022-02-02	6.50	6.60	6.54	6.54	1,228,171
2022-02-01	6.30	6.50	6.50	6.50	2,190,974
2022-01-31	6.00	6.25	5.84	6.25	2,313,537
2022-01-28	5.95	6.00	5.85	6.00	2,118,269
2022-01-27	6.16	6.16	5.75	5.95	878,562
2022-01-26	5.95	6.00	5.85	6.00	1,323,804
2022-01-25	5.85	5.95	5.70	5.95	1,867,189
2022-01-24	6.40	5.74	5.74	5.74	4,792,434
2022-01-21	6.60	6.34	6.34	6.34	1,934,214
2022-01-20	6.60	6.60	6.55	6.60	1,210,950
2022-01-19	6.55	6.60	6.55	6.60	1,350,875
2022-01-18	6.55	6.55	6.55	6.55	261,976
2022-01-17	6.70	6.70	6.55	6.55	1,350,210
2022-01-14	6.80	6.80	6.70	6.70	496,977
2022-01-13	6.90	6.90	6.65	6.80	3,016,588
2022-01-12	6.75	6.95	6.70	6.85	1,896,900
2022-01-11	6.66	6.85	6.66	6.75	1,081,116
2022-01-10	7.05	7.05	6.70	6.85	3,761,782
2022-01-07	6.95	7.10	6.95	7.05	4,263,005
2022-01-06	7.00	7.00	6.95	7.00	2,646,371
2022-01-05	7.05	7.18	7.00	7.00	4,548,283
2022-01-04	6.90	7.10	6.80	7.00	5,347,789
2022-01-03	6.80	6.80	6.80	6.80	0
2021-12-31	6.90	6.80	6.80	6.80	2,650,211
2021-12-30	7.10	7.30	6.85	7.30	2,509,613
2021-12-29	7.06	7.15	7.06	7.10	5,381,503
2021-12-28	7.10	7.10	7.10	7.10	0
2021-12-27	7.10	7.10	7.10	7.10	0
2021-12-24	7.00	7.20	6.95	7.10	2,719,975
2021-12-23	6.45	6.98	6.98	6.90	3,773,010
2021-12-22	6.40	6.45	6.30	6.45	3,442,902
2021-12-21	6.26	6.60	6.20	6.20	3,791,977
2021-12-20	6.05	6.10	6.00	6.10	4,074,378
2021-12-17	6.10	6.15	6.05	6.05	1,320,277
2021-12-16	6.35	6.10	6.04	6.10	1,754,221
2021-12-15	6.35	6.35	6.20	6.35	750,110
2021-12-14	6.65	6.65	6.35	6.35	1,575,207
2021-12-13	6.65	6.46	6.46	6.65	2,202,300
2021-12-10	6.45	6.80	6.45	6.65	2,171,308
2021-12-09	6.50	6.50	6.45	6.45	1,628,998
2021-12-08	6.20	6.60	6.15	6.60	5,168,310
2021-12-07	6.10	6.20	5.90	6.20	3,830,168
2021-12-06	6.15	6.10	6.00	6.10	899,057
2021-12-03	6.32	6.32	6.15	6.15	2,605,706
2021-12-02	6.40	6.50	6.15	6.15	4,590,042
2021-12-01	6.36	6.45	6.36	6.45	1,693,242
2021-11-30	6.60	6.60	6.40	6.42	2,384,762
2021-11-29	6.20	6.60	6.34	6.60	3,423,405
2021-11-26	6.60	6.75	6.20	6.20	5,968,044
2021-11-25	6.70	6.70	6.70	6.85	3,776,609
2021-11-24	6.70	6.85	6.74	6.74	4,397,478
2021-11-23	6.80	6.74	6.74	6.74	5,345,814
2021-11-22	6.95	6.85	6.74	6.80	3,446,452
2021-11-19	6.70	6.95	6.65	6.95	5,477,192
2021-11-18	6.65	6.70	6.64	6.70	3,458,535
2021-11-17	6.96	6.96	6.65	6.65	4,499,809
2021-11-16	6.70	7.00	6.85	7.00	14,962,159
2021-11-15	6.95	7.30	6.70	6.70	9,027,201
2021-11-12	6.20	6.95	6.15	6.95	11,909,457
2021-11-11	6.30	6.20	6.16	6.16	8,533,463
2021-11-10	6.25	6.70	6.30	6.30	29,013,877
2021-11-09	5.70	5.80	5.60	5.65	2,243,624
2021-11-08	5.70	5.80	5.80	5.80	5,869,364
2021-11-05	5.75	5.75	5.60	5.70	3,330,293
2021-11-04	5.85	5.70	5.70	5.70	997,032
2021-11-03	5.90	5.80	5.80	5.80	1,480,269
2021-11-02	5.98	5.98	5.98	5.90	1,263,867
2021-11-01	5.75	5.95	5.75	5.90	2,367,870
2021-10-29	5.80	5.80	5.75	5.75	1,448,972
2021-10-28	6.10	5.90	5.90	5.90	4,324,556
2021-10-27	6.10	6.20	5.90	6.10	6,789,052
2021-10-26	6.00	6.10	6.00	6.10	1,949,448
2021-10-25	5.50	6.00	5.55	6.00	9,162,823
2021-10-22	5.50	5.58	5.58	5.50	2,233,038
2021-10-21	5.50	5.50	5.50	5.50	1,473,555
2021-10-20	5.50	5.50	5.50	5.50	1,505,031
2021-10-19	5.55	5.54	5.40	5.54	947,579
2021-10-18	5.50	5.74	5.55	5.55	3,885,667
2021-10-15	5.50	5.60	5.40	5.40	1,897,619
2021-10-14	5.32	5.50	5.24	5.50	1,927,116
2021-10-13	5.50	5.40	5.20	5.24	1,398,202
2021-10-12	5.50	5.60	5.60	5.50	2,021,843
2021-10-11	5.10	5.55	5.40	5.50	7,186,566
2021-10-08	5.10	5.20	5.20	5.10	4,084,679
2021-10-07	5.10	5.20	5.20	5.10	1,473,971
2021-10-06	5.20	5.20	5.10	5.10	1,375,705
2021-10-05	5.20	5.20	5.20	5.20	2,736,276
2021-10-04	5.15	5.24	5.20	5.20	1,602,176
2021-10-01	5.25	5.10	5.00	5.10	8,483,552
2021-09-30	5.70	5.45	5.20	5.20	8,984,029
2021-09-29	5.60	5.60	5.60	5.60	1,420,257
2021-09-28	5.55	5.60	5.40	5.60	1,076,531
2021-09-27	5.75	5.70	5.50	5.55	2,716,643
2021-09-24	5.45	5.90	5.75	5.75	5,579,970
2021-09-23	5.50	5.60	5.45	5.45	5,403,875
2021-09-22	5.75	5.75	5.40	5.50	1,707,580
2021-09-21	5.80	5.80	5.75	5.75	394,641
2021-09-20	6.20	6.20	5.75	5.80	1,524,247
2021-09-17	6.20	6.20	6.20	6.20	942,743
2021-09-16	6.25	6.25	6.15	6.20	1,688,710
2021-09-15	6.25	6.20	6.20	6.25	962,359
2021-09-14	6.20	6.25	6.10	6.10	2,607,932
2021-09-13	6.35	6.20	6.20	6.20	2,231,172
2021-09-10	6.40	6.40	6.25	6.35	1,928,776
2021-09-09	6.50	6.50	6.40	6.40	1,259,176
2021-09-08	6.50	6.50	6.50	6.50	396,612
2021-09-07	6.65	6.65	6.50	6.50	1,245,565
2021-09-06	6.90	6.86	6.65	6.65	1,745,022
2021-09-03	6.80	6.90	6.80	6.90	1,706,762
2021-09-02	6.65	6.80	6.64	6.80	950,444
2021-09-01	7.00	6.85	6.55	6.80	1,699,845
2021-08-31	6.75	7.00	6.80	6.98	12,229,168
2021-08-30	6.70	6.70	6.70	6.70	0
2021-08-27	6.20	6.70	6.70	6.70	4,705,754
2021-08-26	6.20	6.18	6.18	6.20	1,214,328
2021-08-25	6.20	6.24	6.24	6.20	2,416,145
2021-08-24	6.20	6.20	6.20	6.20	1,098,654
2021-08-23	6.20	6.20	6.15	6.20	692,612
2021-08-20	6.10	6.30	6.20	6.20	4,259,180
2021-08-19	6.20	6.10	6.00	6.10	874,802
2021-08-18	6.10	6.20	6.16	6.16	2,851,030
2021-08-17	6.10	6.10	5.90	6.10	1,809,196
2021-08-16	5.45	6.30	5.90	6.20	3,747,780
2021-08-13	5.25	5.70	5.40	5.70	933,292
2021-08-12	5.20	5.25	5.20	5.25	2,467,168
2021-08-11	5.20	5.20	5.10	5.20	845,076
2021-08-10	5.30	5.30	5.20	5.20	298,339
2021-08-09	5.35	5.35	5.30	5.30	729,035
2021-08-06	5.25	5.35	5.25	5.35	1,712,296
2021-08-05	5.30	5.30	5.20	5.25	1,022,719
2021-08-04	5.35	5.35	5.25	5.30	1,129,252
2021-08-03	5.40	5.40	5.35	5.35	1,144,041
2021-08-02	5.58	5.60	5.40	5.40	792,934
2021-07-30	5.32	5.50	5.32	5.45	639,233
2021-07-29	5.55	5.42	5.42	5.42	1,305,059
2021-07-28	5.55	5.55	5.55	5.55	682,300
2021-07-27	5.45	5.60	5.50	5.60	1,327,814
2021-07-26	5.40	5.60	5.40	5.60	1,193,994
2021-07-23	5.40	5.40	5.30	5.40	338,498
2021-07-22	5.10	5.40	5.15	5.40	3,566,603
2021-07-21	5.10	5.10	5.10	5.10	1,821,711
2021-07-20	5.10	5.20	5.20	5.10	417,364
2021-07-19	5.35	5.35	5.10	5.10	1,715,988
2021-07-16	5.35	5.20	5.20	5.20	1,285,013
2021-07-15	5.35	5.40	5.22	5.22	812,455
2021-07-14	5.08	5.35	5.05	5.35	2,291,234
2021-07-13	5.20	5.20	5.05	5.05	2,633,695
2021-07-12	5.55	5.55	5.30	5.30	3,233,288
2021-07-09	5.60	5.60	5.55	5.55	274,466
2021-07-08	5.60	5.60	5.60	5.60	653,373
2021-07-07	5.60	5.50	5.50	5.50	1,796,383
2021-07-06	5.60	5.60	5.60	5.60	1,880,901
2021-07-05	5.60	5.46	5.46	5.60	1,423,229
2021-07-02	5.65	5.60	5.55	5.60	3,940,634
2021-07-01	5.65	5.65	5.65	5.65	1,078,578
2021-06-30	5.65	5.65	5.65	5.65	202,680
2021-06-29	5.80	5.80	5.65	5.65	1,098,547
2021-06-28	5.80	5.72	5.72	5.72	360,457
2021-06-25	5.50	5.50	5.50	5.80	2,824,956
2021-06-24	5.75	5.80	5.60	5.70	2,265,438
2021-06-23	5.65	5.66	5.50	5.50	638,689
2021-06-22	5.65	5.65	5.50	5.65	186,635
2021-06-21	5.60	5.50	5.50	5.65	687,998
2021-06-18	5.55	5.60	5.55	5.60	920,166
2021-06-17	5.60	5.60	5.55	5.55	794,913
2021-06-16	5.70	5.70	5.60	5.60	578,437
2021-06-15	5.75	5.70	5.70	5.70	735,740
2021-06-14	5.80	5.80	5.75	5.75	1,411,259
2021-06-11	5.75	5.80	5.70	5.80	1,435,145
2021-06-10	5.95	5.95	5.75	5.75	1,686,026
2021-06-09	6.15	6.00	5.95	5.95	1,793,956
2021-06-08	5.70	6.10	6.10	6.10	5,367,991
2021-06-07	5.70	5.70	5.50	5.70	1,503,197
2021-06-04	5.80	5.75	5.70	5.70	1,553,021
2021-06-03	5.15	5.90	5.82	5.85	12,538,686
2021-06-02	5.20	5.15	5.00	5.15	1,261,484
2021-06-01	5.30	5.30	5.10	5.20	2,489,609
2021-05-28	5.40	5.40	5.40	5.40	400,346
2021-05-27	5.55	5.55	5.30	5.40	1,616,056
2021-05-26	5.55	5.55	5.55	5.55	1,051,823
2021-05-25	5.55	5.55	5.55	5.55	2,346,747
2021-05-24	5.50	5.50	5.50	5.50	936,334
2021-05-21	5.60	5.60	5.50	5.50	1,332,568
2021-05-20	5.52	5.60	5.52	5.60	2,250,642
2021-05-19	5.60	5.60	5.45	5.60	1,393,767
2021-05-18	5.60	5.70	5.60	5.60	710,257
2021-05-17	5.65	5.70	5.65	5.70	2,355,105
2021-05-14	5.50	5.65	5.50	5.65	1,476,508
2021-05-13	5.45	5.50	5.34	5.50	2,601,172
2021-05-12	5.55	5.50	5.48	5.48	854,241
2021-05-11	5.55	5.55	5.55	5.55	1,088,781
2021-05-10	5.88	5.88	5.56	5.56	1,903,039
2021-05-07	5.60	5.60	5.60	5.60	753,423
2021-05-06	5.75	5.75	5.55	5.60	2,790,611
2021-05-05	5.70	5.80	5.80	5.80	1,261,755
2021-05-04	5.65	5.65	5.65	5.65	2,481,673
2021-04-30	5.65	5.65	5.65	5.65	5,544,306
2021-04-29	5.70	5.70	5.65	5.65	936,048
2021-04-28	5.80	5.80	5.70	5.70	1,551,195
2021-04-27	6.00	6.00	5.80	5.80	986,873
2021-04-26	5.90	5.85	5.75	5.75	2,344,508
2021-04-23	5.85	5.90	5.85	5.90	1,650,899
2021-04-22	5.75	5.90	5.85	5.85	2,916,998
2021-04-21	5.75	5.75	5.75	5.75	2,114,191
2021-04-20	5.76	5.76	5.64	5.64	1,308,806
2021-04-19	5.90	5.90	5.80	5.80	892,895
2021-04-16	5.90	5.90	5.85	5.90	2,879,149
2021-04-15	6.10	6.05	5.90	5.90	5,329,787

Share	Price	Change
Oracle Power (ORCP)	0.0625	25%
Great Western Mining Corporation PLC (GWMO)	2.825	23.9%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809