Ethernity Net Share History

Ethernity Net Share Price history. The following table shows end-of-day data ENET historical share prices for Ethernity Net, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	0.00	0.00	0.00	0.00	1,662,424,305
2026-05-21	0.00	0.00	0.00	0.00	1,576,288,834
2026-05-20	0.00	0.00	0.00	0.00	232,589,741
2026-05-19	0.00	0.00	0.00	0.00	317,164,993
2026-05-18	0.00	0.00	0.00	0.00	436,898,137
2026-05-15	0.00	0.00	0.00	0.00	207,975,629
2026-05-14	0.00	0.00	0.00	0.00	1,523,028,188
2026-05-13	0.00	0.00	0.00	0.00	413,660,895
2026-05-12	0.00	0.00	0.00	0.00	1,231,842,937
2026-05-11	0.00	0.00	0.00	0.00	114,994,426
2026-05-08	0.00	0.00	0.00	0.00	350,181,597
2026-05-07	0.00	0.00	0.00	0.00	327,122,426
2026-05-06	0.00	0.00	0.00	0.00	1,563,562,054
2026-05-05	0.00	0.00	0.00	0.00	543,706,876
2026-05-04	0.00	0.00	0.00	0.00	0
2026-05-01	0.00	0.00	0.00	0.00	134,141,158
2026-04-30	0.00	0.00	0.00	0.00	205,476,715
2026-04-29	0.00	0.00	0.00	0.00	176,311,415
2026-04-28	0.00	0.00	0.00	0.00	355,393,477
2026-04-27	0.00	0.00	0.00	0.00	100,524,322
2026-04-24	0.00	0.00	0.00	0.00	61,327,997
2026-04-23	0.00	0.00	0.00	0.00	98,211,542
2026-04-22	0.00	0.00	0.00	0.00	197,844,411
2026-04-21	0.00	0.00	0.00	0.00	262,485,860
2026-04-20	0.00	0.00	0.00	0.00	247,068,774
2026-04-17	0.00	0.00	0.00	0.00	668,777,929
2026-04-16	0.00	0.00	0.00	0.00	623,199,743
2026-04-15	0.00	0.00	0.00	0.00	304,297,416
2026-04-14	0.00	0.00	0.00	0.00	456,889,671
2026-04-13	0.00	0.00	0.00	0.00	359,233,773
2026-04-10	0.00	0.00	0.00	0.00	254,453,345
2026-04-09	0.00	0.00	0.00	0.00	133,549,040
2026-04-08	0.00	0.00	0.00	0.00	2,519,987,248
2026-04-07	0.00	0.00	0.00	0.00	372,346,362
2026-04-06	0.00	0.00	0.00	0.00	0
2026-04-03	0.00	0.00	0.00	0.00	0
2026-04-02	0.00	0.00	0.00	0.00	928,020,241
2026-04-01	0.00	0.00	0.00	0.00	1,197,348,818
2026-03-31	0.00	0.00	0.00	0.00	773,955,947
2026-03-30	0.00	0.00	0.00	0.00	352,292,490
2026-03-27	0.00	0.00	0.00	0.00	2,304,178,778
2026-03-26	0.00	0.00	0.00	0.00	2,130,764,699
2026-03-25	0.00	0.00	0.00	0.00	2,388,403,521
2026-03-24	0.00	0.00	0.00	0.00	594,039,588
2026-03-23	0.00	0.00	0.00	0.00	254,632,504
2026-03-20	0.00	0.00	0.00	0.00	362,352,886
2026-03-19	0.00	0.00	0.00	0.00	434,881,139
2026-03-18	0.00	0.00	0.00	0.00	724,476,607
2026-03-17	0.00	0.00	0.00	0.00	264,917,799
2026-03-16	0.00	0.00	0.00	0.00	721,033,072
2026-03-13	0.00	0.00	0.00	0.00	571,346,008
2026-03-12	0.00	0.00	0.00	0.00	774,657,173
2026-03-11	0.00	0.00	0.00	0.00	755,770,551
2026-03-10	0.00	0.00	0.00	0.00	1,038,278,367
2026-03-09	0.00	0.00	0.00	0.00	533,775,700
2026-03-06	0.00	0.00	0.00	0.00	757,329,986
2026-03-05	0.00	0.00	0.00	0.00	760,313,316
2026-03-04	0.00	0.00	0.00	0.00	1,557,869,345
2026-03-03	0.00	0.00	0.00	0.00	537,649,822
2026-03-02	0.00	0.00	0.00	0.00	892,314,067
2026-02-27	0.00	0.00	0.00	0.00	3,272,292,888
2026-02-26	0.00	0.00	0.00	0.00	1,411,430,878
2026-02-25	0.00	0.00	0.00	0.00	2,362,618,865
2026-02-24	0.00	0.00	0.00	0.00	2,700,089,073
2026-02-23	0.00	0.00	0.00	0.00	1,127,927,648
2026-02-20	0.00	0.00	0.00	0.00	1,793,872,682
2026-02-19	0.01	0.01	0.00	0.00	2,442,369,218
2026-02-18	0.01	0.01	0.00	0.01	2,283,486,014
2026-02-17	0.01	0.01	0.00	0.01	864,760,050
2026-02-16	0.00	0.01	0.00	0.01	1,886,357,537
2026-02-13	0.00	0.00	0.00	0.00	2,263,224,576
2026-02-12	0.00	0.00	0.00	0.00	2,263,744,278
2026-02-11	0.00	0.00	0.00	0.00	1,820,152,717
2026-02-10	0.00	0.00	0.00	0.00	1,676,102,560
2026-02-09	0.00	0.00	0.00	0.00	3,809,142,442
2026-02-06	0.00	0.01	0.00	0.00	3,063,945,004
2026-02-05	0.00	0.00	0.00	0.00	28,684,311
2026-02-04	0.00	0.00	0.00	0.00	294,270,304
2026-02-03	0.00	0.00	0.00	0.00	739,703,401
2026-02-02	0.00	0.00	0.00	0.00	1,654,989,800
2026-01-30	0.01	0.01	0.00	0.01	461,563,191
2026-01-29	0.01	0.01	0.01	0.01	368,351,913
2026-01-28	0.01	0.01	0.01	0.01	121,224,591
2026-01-27	0.01	0.01	0.01	0.01	351,839,713
2026-01-26	0.01	0.01	0.01	0.01	657,109,034
2026-01-23	0.01	0.01	0.01	0.01	11,290,376
2026-01-22	0.01	0.01	0.01	0.01	311,280,795
2026-01-21	0.01	0.01	0.01	0.01	262,068,425
2026-01-20	0.01	0.01	0.01	0.01	25,735,564
2026-01-19	0.01	0.01	0.01	0.01	674,809,665
2026-01-16	0.01	0.01	0.01	0.01	1,501,212,228
2026-01-15	0.01	0.01	0.01	0.01	1,885,748,771
2026-01-14	0.01	0.01	0.01	0.01	80,604,820
2026-01-13	0.01	0.01	0.01	0.01	143,412,695
2026-01-12	0.01	0.01	0.00	0.01	514,597,674
2026-01-09	0.01	0.01	0.00	0.01	185,302,999
2026-01-08	0.01	0.01	0.01	0.01	79,702,293
2026-01-07	0.01	0.01	0.01	0.01	443,462,903
2026-01-06	0.01	0.01	0.01	0.01	675,194,980
2026-01-05	0.01	0.01	0.01	0.01	1,344,184,601
2026-01-02	0.01	0.01	0.01	0.01	3,394,272,609
2026-01-01	0.01	0.01	0.01	0.01	0
2025-12-31	0.01	0.01	0.00	0.01	902,674,968
2025-12-30	0.01	0.01	0.01	0.01	1,501,274,640
2025-12-29	0.01	0.01	0.01	0.01	617,699,456
2025-12-26	0.01	0.01	0.01	0.01	0
2025-12-25	0.01	0.01	0.01	0.01	0
2025-12-24	0.01	0.01	0.01	0.01	119,022,375
2025-12-23	0.01	0.01	0.01	0.01	130,811,242
2025-12-22	0.01	0.01	0.01	0.01	171,375,659
2025-12-19	0.01	0.01	0.01	0.01	203,173,944
2025-12-18	0.01	0.01	0.01	0.01	386,254,252
2025-12-17	0.01	0.01	0.01	0.01	466,836,883
2025-12-16	0.01	0.01	0.01	0.01	970,260,450
2025-12-15	0.01	0.01	0.01	0.01	1,946,214,871
2025-12-12	0.01	0.01	0.01	0.01	315,251,887
2025-12-11	0.01	0.01	0.01	0.01	1,445,651,175
2025-12-10	0.01	0.01	0.01	0.01	124,090,550
2025-12-09	0.01	0.01	0.01	0.01	72,252,516
2025-12-08	0.01	0.01	0.01	0.01	61,194,994
2025-12-05	0.01	0.01	0.01	0.01	30,776,065
2025-12-04	0.01	0.01	0.01	0.01	185,966,479
2025-12-03	0.01	0.01	0.01	0.01	1,063,021,739
2025-12-02	0.01	0.01	0.01	0.01	102,827,438
2025-12-01	0.01	0.01	0.01	0.01	60,394,952
2025-11-28	0.01	0.01	0.01	0.01	20,310,167
2025-11-27	0.01	0.01	0.01	0.01	17,267,932
2025-11-26	0.01	0.01	0.01	0.01	207,544,772
2025-11-25	0.01	0.01	0.01	0.01	61,696,745
2025-11-24	0.01	0.01	0.01	0.01	30,241,877
2025-11-21	0.01	0.01	0.01	0.01	79,174,875
2025-11-20	0.01	0.01	0.01	0.01	37,974,228
2025-11-19	0.01	0.01	0.01	0.01	1,669,844,020
2025-11-18	0.01	0.01	0.01	0.01	116,126,025
2025-11-17	0.01	0.01	0.01	0.01	126,086,435
2025-11-14	0.01	0.01	0.01	0.01	12,198,543
2025-11-13	0.01	0.01	0.01	0.01	29,784,406
2025-11-12	0.01	0.01	0.01	0.01	536,094,928
2025-11-11	0.01	0.01	0.01	0.01	50,038,607
2025-11-10	0.01	0.01	0.01	0.01	68,512,602
2025-11-07	0.01	0.01	0.01	0.01	107,922,159
2025-11-06	0.01	0.01	0.01	0.01	870,160,405
2025-11-05	0.01	0.01	0.01	0.01	54,296,937
2025-11-04	0.01	0.01	0.01	0.01	74,205,772
2025-11-03	0.01	0.01	0.01	0.01	159,178,441
2025-10-31	0.01	0.01	0.01	0.01	202,801,079
2025-10-30	0.01	0.01	0.01	0.01	20,937,798
2025-10-29	0.01	0.01	0.01	0.01	51,424,324
2025-10-28	0.01	0.01	0.01	0.01	32,409,159
2025-10-27	0.01	0.02	0.01	0.01	191,695,181
2025-10-24	0.01	0.01	0.01	0.01	231,026,814
2025-10-23	0.02	0.01	0.01	0.01	325,621,268
2025-10-22	0.02	0.02	0.02	0.02	25,283,071
2025-10-21	0.02	0.02	0.02	0.02	117,109,998
2025-10-20	0.02	0.02	0.02	0.02	20,467,054
2025-10-17	0.02	0.02	0.02	0.02	8,524,205
2025-10-16	0.02	0.02	0.02	0.02	95,846,415
2025-10-15	0.02	0.02	0.02	0.02	30,852,847
2025-10-14	0.02	0.02	0.02	0.02	25,355,371
2025-10-13	0.02	0.02	0.02	0.02	32,800,377
2025-10-10	0.02	0.02	0.02	0.02	110,187,007
2025-10-09	0.02	0.02	0.02	0.02	436,544,967
2025-10-08	0.02	0.02	0.02	0.02	31,712,984
2025-10-07	0.02	0.02	0.02	0.02	135,288,400
2025-10-06	0.02	0.02	0.02	0.02	77,088,278
2025-10-03	0.02	0.02	0.02	0.02	17,604,074
2025-10-02	0.02	0.02	0.02	0.02	86,440,670
2025-10-01	0.02	0.02	0.02	0.02	33,407,947
2025-09-30	0.02	0.02	0.02	0.02	101,056,304
2025-09-29	0.02	0.02	0.02	0.02	139,526,774
2025-09-26	0.02	0.02	0.02	0.02	54,671,984
2025-09-25	0.02	0.02	0.02	0.02	106,599,886
2025-09-24	0.02	0.02	0.02	0.02	50,091,272
2025-09-23	0.02	0.02	0.02	0.02	51,295,242
2025-09-22	0.02	0.02	0.02	0.02	67,056,615
2025-09-19	0.02	0.02	0.02	0.02	56,936,456
2025-09-18	0.02	0.02	0.02	0.02	423,764,377
2025-09-17	0.02	0.02	0.02	0.02	11,685,545
2025-09-16	0.02	0.02	0.02	0.02	58,827,095
2025-09-15	0.02	0.02	0.02	0.02	25,128,495
2025-09-12	0.02	0.02	0.02	0.02	12,061,379
2025-09-11	0.02	0.02	0.02	0.02	37,428,573
2025-09-10	0.02	0.02	0.02	0.02	64,682,052
2025-09-09	0.02	0.02	0.02	0.02	3,411,951
2025-09-08	0.02	0.02	0.02	0.02	6,470,896
2025-09-05	0.02	0.02	0.02	0.02	33,849,967
2025-09-04	0.02	0.02	0.02	0.02	47,214,547
2025-09-03	0.02	0.02	0.02	0.02	157,963,984
2025-09-02	0.02	0.02	0.02	0.02	10,804,190
2025-09-01	0.02	0.02	0.02	0.02	14,759,620
2025-08-29	0.02	0.02	0.02	0.02	32,492,821
2025-08-28	0.02	0.02	0.02	0.02	55,401,138
2025-08-27	0.02	0.02	0.02	0.02	73,565,459
2025-08-26	0.02	0.02	0.02	0.02	133,138,252
2025-08-25	0.02	0.02	0.02	0.02	0
2025-08-22	0.02	0.02	0.02	0.02	89,763,022
2025-08-21	0.02	0.02	0.02	0.02	100,708,809
2025-08-20	0.02	0.02	0.02	0.02	115,644,786
2025-08-19	0.02	0.02	0.02	0.02	20,725,285
2025-08-18	0.02	0.02	0.02	0.02	143,747,205
2025-08-15	0.02	0.02	0.02	0.02	121,532,196
2025-08-14	0.02	0.02	0.02	0.02	337,427,859
2025-08-13	0.02	0.02	0.02	0.02	1,577,057,793
2025-08-12	0.02	0.02	0.02	0.02	51,574,586
2025-08-11	0.02	0.02	0.02	0.02	131,200,194
2025-08-08	0.02	0.02	0.02	0.02	44,918,623
2025-08-07	0.02	0.02	0.02	0.02	78,150,662
2025-08-06	0.02	0.02	0.02	0.02	47,418,670
2025-08-05	0.02	0.02	0.02	0.02	378,384,737
2025-08-04	0.02	0.02	0.02	0.02	43,468,285
2025-08-01	0.02	0.02	0.02	0.02	22,229,807
2025-07-31	0.02	0.02	0.02	0.02	8,902,215
2025-07-30	0.02	0.02	0.02	0.02	3,304,893
2025-07-29	0.02	0.02	0.02	0.02	142,064,084
2025-07-28	0.02	0.02	0.02	0.02	30,441,342
2025-07-25	0.02	0.02	0.02	0.02	57,193,973
2025-07-24	0.02	0.02	0.02	0.02	184,853,771
2025-07-23	0.02	0.02	0.02	0.02	177,298,597
2025-07-22	0.02	0.02	0.02	0.02	333,689,674
2025-07-21	0.02	0.02	0.02	0.02	122,895,558
2025-07-18	0.02	0.02	0.02	0.02	28,335,460
2025-07-17	0.02	0.02	0.02	0.02	178,802,430
2025-07-16	0.02	0.02	0.02	0.02	45,151,939
2025-07-15	0.02	0.02	0.02	0.02	95,832,269
2025-07-14	0.02	0.02	0.02	0.02	10,320,821
2025-07-11	0.03	0.03	0.02	0.02	325,275,131
2025-07-10	0.02	0.03	0.02	0.03	461,957,729
2025-07-09	0.02	0.02	0.02	0.02	365,977,596
2025-07-08	0.02	0.02	0.02	0.02	141,019,192
2025-07-07	0.02	0.02	0.02	0.02	20,450,749
2025-07-04	0.02	0.02	0.02	0.02	147,893,936
2025-07-03	0.02	0.02	0.02	0.02	111,503,883
2025-07-02	0.02	0.02	0.02	0.02	254,545,736
2025-07-01	0.02	0.02	0.02	0.02	492,303,593
2025-06-30	0.02	0.02	0.02	0.02	323,204,444
2025-06-27	0.02	0.02	0.02	0.02	58,065,140
2025-06-26	0.02	0.02	0.02	0.02	80,656,842
2025-06-25	0.02	0.02	0.02	0.02	96,202,050
2025-06-24	0.02	0.02	0.02	0.02	612,919,592
2025-06-23	0.02	0.02	0.02	0.02	441,149,235
2025-06-20	0.02	0.02	0.02	0.02	733,115,561
2025-06-19	0.02	0.02	0.02	0.02	383,936,201
2025-06-18	0.02	0.02	0.02	0.02	178,995,303
2025-06-17	0.02	0.02	0.02	0.02	95,113,052
2025-06-16	0.02	0.02	0.02	0.02	143,752,013
2025-06-13	0.02	0.02	0.02	0.02	120,112,199
2025-06-12	0.02	0.02	0.02	0.02	223,043,168
2025-06-11	0.02	0.02	0.02	0.02	85,076,308
2025-06-10	0.03	0.02	0.02	0.02	328,816,969
2025-06-09	0.02	0.03	0.02	0.02	254,183,139
2025-06-06	0.02	0.02	0.02	0.02	220,296,175
2025-06-05	0.03	0.03	0.02	0.02	571,786,946
2025-06-04	0.02	0.03	0.02	0.02	612,333,843
2025-06-03	0.02	0.02	0.02	0.02	380,341,063
2025-06-02	0.02	0.02	0.02	0.02	204,508,362
2025-05-30	0.02	0.02	0.02	0.02	244,097,773
2025-05-29	0.03	0.03	0.02	0.02	1,009,623,512
2025-05-28	0.02	0.03	0.03	0.03	775,085,445
2025-05-27	0.02	0.02	0.02	0.02	247,862,101
2025-05-26	0.03	0.03	0.03	0.03	0
2025-05-23	0.02	0.02	0.02	0.02	281,539,425
2025-05-22	0.03	0.03	0.02	0.02	215,575,784
2025-05-21	0.02	0.03	0.02	0.03	307,847,690
2025-05-20	0.02	0.03	0.02	0.02	662,716,314
2025-05-19	0.03	0.03	0.02	0.02	347,574,424
2025-05-16	0.02	1.26	0.02	0.03	1,451,921,780
2025-05-15	0.02	0.02	0.02	0.02	1,085,753,327
2025-05-14	0.02	0.02	0.02	0.02	345,685,879
2025-05-13	0.02	0.02	0.02	0.02	551,379,940
2025-05-12	0.02	0.02	0.02	0.02	230,016,850
2025-05-09	0.02	0.02	0.02	0.02	306,680,030
2025-05-08	0.02	0.02	0.02	0.02	331,621,343
2025-05-07	0.02	0.03	0.02	0.02	947,999,769
2025-05-06	0.02	0.02	0.02	0.02	366,344,954
2025-05-05	0.02	0.02	0.02	0.02	0
2025-05-02	0.02	0.02	0.02	0.02	718,193,413
2025-05-01	0.02	0.03	0.03	0.03	1,370,795,166
2025-04-30	0.03	0.03	0.03	0.03	66,241,145
2025-04-29	0.03	0.04	0.03	0.03	369,390,449
2025-04-28	0.02	0.03	0.02	0.03	212,273,111
2025-04-25	0.03	0.03	0.02	0.02	84,314,543
2025-04-24	0.03	0.03	0.02	0.03	86,858,572
2025-04-23	0.02	0.03	0.03	0.03	984,988,744
2025-04-22	0.02	0.02	0.02	0.02	48,082,521
2025-04-21	0.02	0.02	0.02	0.02	0
2025-04-18	0.02	0.02	0.02	0.02	0
2025-04-17	0.02	0.02	0.02	0.02	12,846,573
2025-04-16	0.03	0.03	0.02	0.02	44,314,399
2025-04-15	0.03	0.03	0.03	0.03	114,363,695
2025-04-14	0.03	0.03	0.03	0.03	6,761,380
2025-04-11	0.03	0.03	0.02	0.03	44,288,366
2025-04-10	0.02	0.04	0.02	0.03	256,172,284
2025-04-09	0.02	0.02	0.02	0.02	75,530,800
2025-04-08	0.03	0.02	0.02	0.02	290,829,617
2025-04-07	0.03	0.03	0.03	0.03	21,276,525
2025-04-04	0.03	0.03	0.03	0.03	13,840,623
2025-04-03	0.03	0.03	0.03	0.03	27,441,984
2025-04-02	0.03	0.03	0.03	0.03	21,366,651
2025-04-01	0.03	0.03	0.03	0.03	55,295,527
2025-03-31	0.03	0.03	0.03	0.03	70,277,077
2025-03-28	0.04	0.03	0.03	0.03	215,426,202
2025-03-27	0.03	0.03	0.03	0.03	25,960,359
2025-03-26	0.03	0.03	0.03	0.03	22,558,924
2025-03-25	0.03	0.03	0.03	0.03	45,448,155
2025-03-24	0.03	0.03	0.03	0.03	21,667,376
2025-03-21	0.03	0.03	0.03	0.03	67,372,137
2025-03-20	0.03	0.03	0.03	0.03	15,647,610
2025-03-19	0.03	0.03	0.03	0.03	50,754,053
2025-03-18	0.04	0.04	0.03	0.03	321,822,382
2025-03-17	0.04	0.04	0.04	0.04	47,575,063
2025-03-14	0.05	0.05	0.04	0.04	250,348,503
2025-03-13	0.07	0.09	0.06	0.06	479,959,905
2025-03-12	0.07	0.07	0.07	0.07	19,260,501
2025-03-11	0.07	0.07	0.07	0.07	2,653,240
2025-03-10	0.07	0.07	0.07	0.07	354,355
2025-03-07	0.07	0.07	0.07	0.07	18,902,500
2025-03-06	0.08	0.08	0.07	0.07	3,353,363
2025-03-05	0.08	0.08	0.08	0.08	14,674,436
2025-03-04	0.08	0.08	0.08	0.08	6,238,360
2025-03-03	0.08	0.08	0.08	0.08	6,856,231
2025-02-28	0.08	0.08	0.08	0.08	62,487,816
2025-02-27	0.08	0.08	0.08	0.08	6,898,526
2025-02-26	0.09	0.09	0.08	0.08	20,637,511
2025-02-25	0.09	0.09	0.09	0.09	8,108,809
2025-02-24	0.09	0.09	0.09	0.09	21,952,311
2025-02-21	0.09	0.09	0.09	0.09	4,314,054
2025-02-20	0.10	0.10	0.09	0.09	21,492,030
2025-02-19	0.10	0.10	0.10	0.10	3,962,613
2025-02-18	0.10	0.10	0.10	0.10	10,302,403
2025-02-17	0.10	0.10	0.10	0.10	391,422
2025-02-14	0.10	0.10	0.10	0.10	9,448,512
2025-02-13	0.09	0.11	0.09	0.10	85,392,092
2025-02-12	0.10	0.10	0.09	0.09	27,954,898
2025-02-11	0.10	0.11	0.10	0.10	42,815,204
2025-02-10	0.09	0.10	0.09	0.10	51,407,289
2025-02-07	0.10	0.10	0.09	0.09	39,954,176
2025-02-06	0.10	0.10	0.09	0.10	9,077,889
2025-02-05	0.10	0.10	0.10	0.10	3,950,059
2025-02-04	0.10	0.10	0.10	0.10	42,090,604
2025-02-03	0.10	0.10	0.10	0.10	2,945,973
2025-01-31	0.10	0.10	0.10	0.10	14,633,116
2025-01-30	0.10	0.10	0.10	0.10	14,367,190
2025-01-29	0.11	0.11	0.10	0.10	156,583,910
2025-01-28	0.11	0.11	0.11	0.11	19,271,226
2025-01-27	0.11	0.11	0.11	0.11	20,646,828
2025-01-24	0.11	0.11	0.11	0.11	59,928,846
2025-01-23	0.11	0.11	0.11	0.11	15,810,710
2025-01-22	0.11	0.12	0.11	0.11	131,499,927
2025-01-21	0.11	0.12	0.11	0.11	154,929,565
2025-01-20	0.11	0.11	0.11	0.11	29,207,521
2025-01-17	0.11	0.12	0.11	0.11	115,513,487
2025-01-16	0.11	0.12	0.11	0.11	110,620,750
2025-01-15	0.12	0.11	0.11	0.11	159,920,720
2025-01-14	0.11	0.13	0.11	0.12	312,929,378
2025-01-13	0.11	0.11	0.11	0.11	24,541,889
2025-01-10	0.11	0.11	0.11	0.11	61,537,607
2025-01-09	0.12	0.12	0.11	0.11	50,272,162
2025-01-08	0.12	0.12	0.12	0.12	14,533,327
2025-01-07	0.13	0.13	0.12	0.12	81,209,839
2025-01-06	0.11	0.13	0.11	0.13	170,058,656
2025-01-03	0.11	0.13	0.11	0.11	170,264,652
2025-01-02	0.11	0.11	0.11	0.11	3,867,726
2025-01-01	0.11	0.11	0.11	0.11	0
2024-12-31	0.12	0.12	0.11	0.11	14,262,670
2024-12-30	0.11	0.12	0.11	0.12	33,921,971
2024-12-27	0.12	0.12	0.11	0.11	13,742,953
2024-12-26	0.12	0.12	0.12	0.12	0
2024-12-25	0.12	0.12	0.12	0.12	0
2024-12-24	0.13	0.13	0.12	0.12	23,052,116
2024-12-23	0.13	0.13	0.13	0.13	24,129,106
2024-12-20	0.13	0.13	0.13	0.13	16,212,303
2024-12-19	0.13	0.13	0.13	0.13	6,128,451
2024-12-18	0.13	0.13	0.13	0.13	19,202,819
2024-12-17	0.13	0.14	0.13	0.13	89,175,506
2024-12-16	0.13	0.13	0.12	0.13	17,806,145
2024-12-13	0.13	0.13	0.13	0.13	41,947,827
2024-12-12	0.12	0.13	0.12	0.13	32,889,522
2024-12-11	0.13	0.13	0.12	0.12	29,135,344
2024-12-10	0.13	0.13	0.13	0.13	7,035,819
2024-12-09	0.14	0.14	0.12	0.13	62,090,993
2024-12-06	0.13	0.14	0.13	0.14	127,074,394
2024-12-05	0.13	0.13	0.13	0.13	128,452,084
2024-12-04	0.14	0.15	0.13	0.14	225,093,991
2024-12-03	0.12	0.17	0.16	0.16	547,912,825
2024-12-02	0.13	0.13	0.12	0.12	40,683,885
2024-11-29	0.13	0.13	0.13	0.13	24,227,473
2024-11-28	0.11	0.13	0.13	0.13	111,964,090
2024-11-27	0.14	0.14	0.14	0.14	5,688,551
2024-11-26	0.14	0.14	0.14	0.14	19,748,417
2024-11-25	0.14	0.14	0.13	0.14	9,583,531
2024-11-22	0.13	0.14	0.13	0.14	18,263,009
2024-11-21	0.13	0.13	0.13	0.13	18,205,695
2024-11-20	0.14	0.14	0.14	0.14	19,384,623
2024-11-19	0.14	0.14	0.14	0.14	3,787,273
2024-11-18	0.15	0.15	0.14	0.14	8,272,303
2024-11-15	0.15	0.15	0.15	0.15	21,902,465
2024-11-14	0.16	0.16	0.14	0.15	25,166,922
2024-11-13	0.16	0.16	0.16	0.16	21,010,656
2024-11-12	0.15	0.18	0.15	0.16	88,308,772
2024-11-11	0.15	0.15	0.15	0.15	2,177,317
2024-11-08	0.15	0.15	0.15	0.15	10,255,371
2024-11-07	0.15	0.15	0.15	0.15	14,561,205
2024-11-06	0.15	0.15	0.15	0.15	2,914,687
2024-11-05	0.15	0.15	0.15	0.15	7,367,854
2024-11-04	0.17	0.17	0.15	0.15	20,332,909
2024-11-01	0.17	0.17	0.16	0.17	18,788,293
2024-10-31	0.17	0.17	0.16	0.17	21,415,510
2024-10-30	0.16	0.18	0.16	0.17	48,529,972
2024-10-29	0.17	0.17	0.16	0.16	23,792,650
2024-10-28	0.17	0.17	0.17	0.17	3,782,541
2024-10-25	0.17	0.17	0.17	0.17	23,433,378
2024-10-24	0.17	0.17	0.16	0.17	13,296,620
2024-10-23	0.16	0.17	0.16	0.16	46,400,485
2024-10-22	0.19	0.18	0.16	0.16	48,109,864
2024-10-21	0.24	0.19	0.19	0.19	97,097,218
2024-10-18	0.26	0.27	0.24	0.27	62,190,988
2024-10-17	0.24	0.27	0.23	0.26	88,361,910
2024-10-16	0.25	0.25	0.24	0.24	21,210,688
2024-10-15	0.22	0.26	0.22	0.25	73,650,626
2024-10-14	0.24	0.24	0.22	0.22	30,124,042
2024-10-11	0.25	0.25	0.25	0.25	8,901,890
2024-10-10	0.25	0.25	0.25	0.25	7,437,777
2024-10-09	0.25	0.25	0.24	0.25	23,047,889
2024-10-08	0.26	0.27	0.24	0.25	37,732,184
2024-10-07	0.26	0.26	0.26	0.26	13,199,988
2024-10-04	0.26	0.26	0.26	0.26	7,734,629
2024-10-03	0.26	0.26	0.26	0.26	8,603,442
2024-10-02	0.26	0.26	0.26	0.26	4,330,605
2024-10-01	0.26	0.26	0.26	0.26	5,143,450
2024-09-30	0.27	0.27	0.24	0.26	30,029,304
2024-09-27	0.28	0.28	0.27	0.27	11,671,817
2024-09-26	0.32	0.32	0.27	0.28	78,443,582
2024-09-25	0.32	0.34	0.31	0.32	43,142,165
2024-09-24	0.29	0.33	0.29	0.32	75,326,515
2024-09-23	0.32	0.32	0.28	0.29	54,195,787
2024-09-20	0.32	0.33	0.32	0.32	17,275,267
2024-09-19	0.32	0.32	0.32	0.32	6,020,623
2024-09-18	0.33	0.35	0.32	0.32	26,263,389
2024-09-17	0.34	0.33	0.32	0.33	17,979,220
2024-09-16	0.34	0.36	0.33	0.34	73,187,205
2024-09-13	0.31	0.34	0.31	0.34	60,861,593
2024-09-12	0.32	0.33	0.31	0.31	60,253,821
2024-09-11	0.37	0.37	0.31	0.32	102,648,364
2024-09-10	0.31	0.38	0.35	0.37	414,400,183
2024-09-09	0.48	0.33	0.31	0.31	100,911,407
2024-09-06	0.48	0.48	0.48	0.48	1,002,370
2024-09-05	0.48	0.51	0.51	0.51	1,134,361
2024-09-04	0.48	0.48	0.48	0.48	2,961,208
2024-09-03	0.48	0.50	0.48	0.48	3,928,490
2024-09-02	0.53	0.53	0.48	0.48	4,621,758
2024-08-30	0.55	0.55	0.53	0.53	959,294
2024-08-29	0.55	0.55	0.55	0.55	1,270,152
2024-08-28	0.58	0.58	0.55	0.55	3,164,219
2024-08-27	0.58	0.58	0.58	0.58	1,501,364
2024-08-26	0.58	0.58	0.58	0.58	0
2024-08-23	0.60	0.60	0.58	0.58	5,756,590
2024-08-22	0.53	0.60	0.53	0.60	10,851,927
2024-08-21	0.55	0.55	0.53	0.53	3,552,190
2024-08-20	0.58	0.58	0.55	0.55	1,343,803
2024-08-19	0.58	0.58	0.58	0.58	1,311,624
2024-08-16	0.58	0.58	0.58	0.58	1,116,728
2024-08-15	0.58	0.58	0.58	0.58	3,274,847
2024-08-14	0.58	0.58	0.58	0.58	482,890
2024-08-13	0.63	0.63	0.58	0.58	4,815,723
2024-08-12	0.55	0.55	0.55	0.55	5,177,273
2024-08-09	0.55	0.55	0.55	0.55	1,929,504
2024-08-08	0.58	0.58	0.55	0.55	4,876,003
2024-08-07	0.58	0.58	0.58	0.58	2,403,136
2024-08-06	0.60	0.60	0.58	0.58	1,667,105
2024-08-05	0.65	0.65	0.60	0.60	3,196,919
2024-08-02	0.68	0.68	0.65	0.65	2,811,621
2024-08-01	0.70	0.70	0.68	0.68	11,231,411
2024-07-31	0.60	0.73	0.60	0.70	22,057,648
2024-07-30	0.55	0.60	0.55	0.60	8,510,495
2024-07-29	0.55	0.60	0.55	0.55	6,193,365
2024-07-26	0.55	0.55	0.55	0.55	1,435,465
2024-07-25	0.55	0.55	0.55	0.55	3,343,930
2024-07-24	0.58	0.58	0.55	0.55	2,773,245
2024-07-23	0.58	0.58	0.58	0.58	2,454,513
2024-07-22	0.58	0.58	0.58	0.58	1,551,483
2024-07-19	0.58	0.58	0.58	0.58	1,502,133
2024-07-18	0.58	0.63	0.58	0.58	5,368,993
2024-07-17	0.63	0.66	0.55	0.58	13,595,154
2024-07-16	0.63	0.63	0.63	0.63	11,978,705
2024-07-15	0.65	0.71	0.63	0.63	5,253,623
2024-07-12	0.65	0.68	0.58	0.65	13,189,447
2024-07-11	0.68	0.70	0.65	0.70	7,387,618
2024-07-10	0.70	0.70	0.68	0.68	6,516,960
2024-07-09	0.68	0.70	0.68	0.70	13,416,321
2024-07-08	0.78	0.78	0.68	0.68	15,327,027
2024-07-05	0.80	0.80	0.78	0.78	4,536,221
2024-07-04	0.80	0.80	0.80	0.80	2,958,479
2024-07-03	0.83	0.83	0.78	0.80	4,492,189
2024-07-02	0.85	0.85	0.83	0.83	3,035,983
2024-07-01	0.90	0.88	0.84	0.84	21,946,482
2024-06-28	0.88	0.97	0.97	0.97	124,481,935
2024-06-27	0.70	0.73	0.65	0.73	5,388,266
2024-06-26	0.75	0.75	0.70	0.70	4,123,820
2024-06-25	0.78	0.78	0.75	0.75	961,218
2024-06-24	0.73	0.83	0.73	0.78	15,735,756
2024-06-21	0.63	0.83	0.63	0.73	13,920,114
2024-06-20	0.70	0.70	0.63	0.63	3,137,344
2024-06-19	0.65	0.85	0.70	0.70	28,737,721
2024-06-18	0.53	0.68	0.53	0.65	18,741,600
2024-06-17	0.55	0.55	0.53	0.53	3,298,091
2024-06-14	0.58	0.58	0.53	0.55	5,351,559
2024-06-13	0.63	0.63	0.58	0.58	6,376,273
2024-06-12	0.65	0.65	0.63	0.63	4,150,240
2024-06-11	0.68	0.68	0.63	0.65	10,692,726
2024-06-10	0.70	0.70	0.68	0.68	3,167,326
2024-06-07	0.68	0.70	0.68	0.70	4,453,774
2024-06-06	0.70	0.70	0.68	0.68	3,138,422
2024-06-05	0.68	0.70	0.65	0.70	6,792,560
2024-06-04	0.70	0.70	0.68	0.68	5,501,226
2024-06-03	0.70	0.70	0.70	0.70	2,014,840
2024-05-31	0.70	0.70	0.70	0.70	2,033,948
2024-05-30	0.73	0.73	0.70	0.70	4,822,514
2024-05-29	0.75	0.75	0.73	0.73	5,356,923
2024-05-28	0.75	0.75	0.75	0.75	1,939,923
2024-05-27	0.75	0.75	0.75	0.75	0
2024-05-24	0.73	0.75	0.73	0.75	1,862,215
2024-05-23	0.73	0.73	0.73	0.73	1,846,096
2024-05-22	0.75	0.75	0.73	0.73	3,750,809
2024-05-21	0.75	0.75	0.75	0.75	3,835,388
2024-05-20	0.75	0.75	0.75	0.75	2,331,004
2024-05-17	0.70	0.78	0.65	0.75	7,980,804
2024-05-16	0.75	0.75	0.75	0.75	7,727,245
2024-05-15	0.75	0.75	0.75	0.75	2,536,649
2024-05-14	0.80	0.78	0.75	0.75	10,040,046
2024-05-13	0.80	0.80	0.80	0.80	2,607,216
2024-05-10	0.80	0.80	0.80	0.80	2,321,805
2024-05-09	0.80	0.80	0.80	0.80	1,317,697
2024-05-08	0.88	0.88	0.80	0.80	7,592,482
2024-05-07	0.90	0.90	0.88	0.88	4,159,307
2024-05-06	0.90	0.90	0.90	0.90	0
2024-05-03	0.90	0.90	0.88	0.90	3,492,461
2024-05-02	0.90	0.90	0.90	0.90	4,096,438
2024-05-01	0.85	0.90	0.85	0.90	4,918,980
2024-04-30	0.80	0.90	0.88	0.88	6,671,264
2024-04-29	0.80	0.80	0.80	0.80	4,147,204
2024-04-26	0.80	0.83	0.78	0.80	7,747,214
2024-04-25	0.85	0.85	0.80	0.80	5,656,343
2024-04-24	0.85	0.85	0.85	0.85	2,463,833
2024-04-23	0.90	0.90	0.85	0.85	5,367,011
2024-04-22	0.90	0.90	0.88	0.90	8,137,605
2024-04-19	0.88	1.05	0.88	0.90	35,204,595
2024-04-18	0.95	0.95	0.88	0.88	8,800,080
2024-04-17	0.88	1.00	0.88	0.95	17,026,476
2024-04-16	0.98	0.90	0.88	0.88	9,880,748
2024-04-15	1.03	1.03	0.95	0.98	22,793,138
2024-04-12	1.08	1.10	0.98	1.03	21,088,985
2024-04-11	1.18	1.20	1.08	1.08	24,995,040
2024-04-10	1.00	1.28	1.00	1.18	55,902,864
2024-04-09	0.98	1.23	0.98	1.00	87,881,271
2024-04-08	0.70	1.00	0.70	0.98	35,997,518
2024-04-05	0.75	0.75	0.68	0.70	5,726,929
2024-04-04	0.78	0.78	0.75	0.75	3,993,942
2024-04-03	0.75	0.78	0.68	0.78	17,065,940
2024-04-02	0.73	0.78	0.73	0.75	11,415,975
2024-04-01	0.73	0.73	0.73	0.73	0
2024-03-29	0.73	0.73	0.73	0.73	0
2024-03-28	0.85	0.85	0.63	0.73	21,537,049
2024-03-27	0.73	0.75	0.68	0.68	4,164,580
2024-03-26	0.80	0.80	0.73	0.73	7,134,771
2024-03-25	0.78	0.80	0.78	0.80	2,448,906
2024-03-22	0.80	0.80	0.76	0.78	2,553,165
2024-03-21	0.78	0.80	0.78	0.80	9,263,965
2024-03-20	0.78	0.78	0.78	0.78	3,505,832
2024-03-19	0.78	0.78	0.78	0.78	3,266,842
2024-03-18	0.78	0.78	0.78	0.78	3,938,853
2024-03-15	0.78	0.78	0.78	0.78	1,711,333
2024-03-14	0.83	0.83	0.78	0.78	4,562,040
2024-03-13	0.78	0.83	0.78	0.83	7,739,049
2024-03-12	0.78	0.78	0.78	0.78	14,104,419
2024-03-11	0.88	0.88	0.78	0.78	13,858,597
2024-03-08	0.85	0.88	0.83	0.88	13,650,342
2024-03-07	0.88	0.88	0.83	0.85	7,875,451
2024-03-06	0.88	0.93	0.88	0.88	10,906,577
2024-03-05	0.88	0.93	0.88	0.88	11,668,776
2024-03-04	0.93	0.93	0.88	0.88	6,023,954
2024-03-01	0.88	0.93	0.88	0.93	11,145,042
2024-02-29	0.90	0.90	0.88	0.88	6,784,868
2024-02-28	0.93	0.93	0.90	0.90	9,085,083
2024-02-27	0.93	0.95	0.93	0.93	12,034,667
2024-02-26	0.95	0.95	0.93	0.93	5,519,009
2024-02-23	0.88	0.98	0.88	0.95	22,946,328
2024-02-22	0.98	0.98	0.88	0.88	25,465,013
2024-02-21	0.98	0.98	0.93	0.98	12,087,915
2024-02-20	0.95	1.03	0.95	0.98	18,217,120
2024-02-19	1.03	1.03	0.93	0.95	23,705,327
2024-02-16	1.00	1.08	0.98	1.03	31,424,481
2024-02-15	1.05	1.05	0.95	1.00	27,002,516
2024-02-14	1.03	1.10	1.03	1.05	15,869,209
2024-02-13	1.10	1.15	1.03	1.03	11,243,999
2024-02-12	1.09	1.15	1.05	1.10	23,359,723
2024-02-09	1.10	1.10	1.03	1.05	18,419,284
2024-02-08	1.05	1.20	1.03	1.10	39,476,772
2024-02-07	1.13	1.13	1.05	1.05	37,281,609
2024-02-06	1.15	1.15	1.15	1.15	43,070,763
2024-02-05	1.28	1.30	1.05	1.15	64,648,084
2024-02-02	1.18	1.24	1.24	1.24	45,026,540
2024-02-01	1.38	1.38	1.15	1.23	68,675,186
2024-01-31	1.73	1.98	1.33	1.40	123,436,374
2024-01-30	1.33	1.83	1.43	1.63	176,359,680
2024-01-29	1.20	1.35	1.18	1.33	59,507,975
2024-01-26	1.33	1.33	1.20	1.23	53,500,993
2024-01-25	1.45	1.45	1.28	1.33	61,584,465
2024-01-24	1.55	1.65	1.43	1.45	73,344,843
2024-01-23	1.23	1.78	1.38	1.53	205,787,892
2024-01-22	1.08	1.25	1.08	1.23	47,583,080
2024-01-19	1.13	1.13	1.08	1.08	16,039,033
2024-01-18	1.15	1.13	1.12	1.13	24,623,712
2024-01-17	1.20	1.20	1.13	1.18	33,871,053
2024-01-16	0.93	1.23	0.93	1.20	94,223,023
2024-01-15	0.98	0.98	0.93	0.93	4,927,844
2024-01-12	1.03	1.03	0.98	0.98	12,520,453
2024-01-11	1.03	1.18	0.98	1.03	40,070,799
2024-01-10	1.03	1.03	1.03	1.03	3,563,874
2024-01-09	1.03	1.05	1.04	1.04	5,769,244
2024-01-08	1.05	1.10	1.03	1.03	15,163,966
2024-01-05	0.93	1.05	0.83	1.05	49,996,688
2024-01-04	0.93	0.93	0.93	0.93	8,465,131
2024-01-03	0.93	0.93	0.93	0.93	9,106,652
2024-01-02	0.93	0.93	0.93	0.93	3,627,274
2024-01-01	0.93	0.93	0.93	0.93	0
2023-12-29	0.93	0.93	0.93	0.93	3,364,691
2023-12-28	0.95	0.95	0.93	0.93	6,541,312
2023-12-27	0.95	0.95	0.95	0.95	2,660,604
2023-12-26	0.95	0.95	0.95	0.95	0
2023-12-25	0.95	0.95	0.95	0.95	0
2023-12-22	0.95	0.95	0.95	0.95	2,886,775
2023-12-21	1.03	0.95	0.88	0.95	12,298,020
2023-12-20	1.05	1.08	0.98	1.03	18,162,717
2023-12-19	1.05	1.05	1.05	1.05	24,510,656
2023-12-18	1.08	1.20	1.08	1.15	15,383,223
2023-12-15	1.08	1.13	0.98	1.08	14,153,070
2023-12-14	1.15	1.35	1.05	1.05	29,564,885
2023-12-13	1.18	1.18	1.13	1.15	8,229,048
2023-12-12	1.15	1.28	1.15	1.18	9,496,689
2023-12-11	1.15	1.35	1.15	1.15	17,463,196
2023-12-08	1.15	1.25	1.05	1.15	14,022,790
2023-12-07	1.38	1.15	1.15	1.15	14,736,387
2023-12-06	1.40	1.45	1.25	1.38	23,128,688
2023-12-05	2.05	2.05	1.35	1.40	54,175,674
2023-12-04	1.33	2.00	2.00	2.00	65,407,058
2023-12-01	1.58	1.48	1.15	1.33	47,252,016
2023-11-30	2.20	2.09	1.58	1.58	51,826,860
2023-11-29	0.78	2.35	2.31	2.31	125,641,468
2023-11-28	0.93	0.85	0.70	0.78	11,973,783
2023-11-27	0.95	0.95	0.93	0.93	1,591,091
2023-11-24	1.03	1.03	0.93	0.95	9,567,251
2023-11-23	1.13	1.07	1.07	1.07	2,820,156
2023-11-22	1.20	1.20	1.10	1.13	6,367,346
2023-11-21	1.18	1.20	1.20	1.20	6,953,837
2023-11-20	1.28	1.28	1.15	1.18	8,135,248
2023-11-17	1.45	1.34	1.34	1.34	6,958,914
2023-11-16	1.30	1.45	1.30	1.45	8,008,676
2023-11-15	1.38	1.38	1.25	1.30	5,678,941
2023-11-14	1.45	1.45	1.35	1.38	8,949,063
2023-11-13	1.48	1.55	1.28	1.45	17,775,937
2023-11-10	1.90	1.50	1.50	1.50	46,342,207
2023-11-09	2.80	2.80	2.35	2.45	13,448,856
2023-11-08	3.10	3.15	2.80	2.80	13,723,709
2023-11-07	3.30	3.15	3.00	3.05	16,624,584
2023-11-06	3.13	3.40	3.15	3.30	29,164,571
2023-11-03	3.50	3.83	3.04	3.04	33,083,841
2023-11-02	3.40	4.15	3.20	3.45	91,791,824
2023-11-01	1.75	3.20	3.20	3.20	82,053,167
2023-10-31	2.13	1.90	1.43	1.75	26,294,635
2023-10-30	2.60	2.35	1.68	2.60	53,777,649
2023-10-27	3.80	3.90	2.60	2.60	54,051,379
2023-10-26	2.23	3.77	2.60	3.77	121,206,502
2023-10-25	0.50	1.52	1.43	1.52	153,866,690
2023-10-24	0.25	0.50	0.23	0.50	6,550,687
2023-10-23	0.28	0.28	0.25	0.25	2,309,850
2023-10-20	0.39	0.39	0.23	0.28	2,504,707
2023-10-19	0.33	0.40	0.39	0.39	1,910,171
2023-10-18	0.33	0.33	0.33	0.33	831,000
2023-10-17	0.33	0.33	0.25	0.33	8,337,650
2023-10-16	0.95	0.95	0.33	0.33	4,194,089
2023-10-13	0.77	0.77	0.77	0.77	0
2023-10-12	0.78	1.40	0.65	0.78	50,000
2023-10-11	0.83	0.83	0.78	0.78	620,331
2023-10-10	0.80	0.83	0.80	0.83	40,000
2023-10-09	0.80	0.80	0.80	0.80	412,814
2023-10-06	0.80	0.80	0.80	0.80	100,000
2023-10-05	0.85	0.80	0.80	0.80	159,569
2023-10-04	0.85	0.85	0.85	0.85	474,752
2023-10-03	1.00	1.00	0.85	0.85	1,042,126
2023-10-02	1.00	1.00	1.00	1.00	37,040
2023-09-29	1.00	1.00	1.00	1.00	601,672
2023-09-28	0.95	1.04	0.95	1.00	843,298
2023-09-27	1.10	1.10	0.95	0.95	1,075,487
2023-09-26	1.15	1.15	1.10	1.10	365,512
2023-09-25	0.85	1.15	1.09	1.15	3,887,298
2023-09-22	0.95	0.98	0.85	0.85	3,660,888
2023-09-21	1.05	1.00	0.95	0.95	215,000
2023-09-20	1.05	1.05	1.05	1.05	806,080
2023-09-19	1.05	1.05	1.05	1.05	150,381
2023-09-18	1.20	1.20	1.05	1.05	1,604,370
2023-09-15	1.20	1.20	1.20	1.20	0
2023-09-14	1.20	1.25	1.20	1.20	39,839
2023-09-13	1.35	1.35	1.10	1.20	2,669,734
2023-09-12	1.35	1.35	1.35	1.35	184,073
2023-09-11	1.35	1.35	1.35	1.35	1,215,000
2023-09-08	1.35	1.35	1.35	1.35	660,714
2023-09-07	1.35	1.35	1.35	1.35	250,338
2023-09-06	1.35	1.35	1.35	1.35	103,440
2023-09-05	1.35	1.35	1.35	1.35	59,496
2023-09-04	1.40	1.40	1.40	1.40	197,934
2023-09-01	1.40	1.40	1.40	1.40	3,102,069
2023-08-31	1.53	1.45	1.40	1.40	648,280
2023-08-30	1.53	1.53	1.53	1.53	10,400
2023-08-29	1.53	1.53	1.53	1.53	352,367
2023-08-28	1.53	1.53	1.53	1.53	0
2023-08-25	1.55	1.55	1.53	1.53	111,677
2023-08-24	1.55	1.55	1.55	1.55	99,166
2023-08-23	1.55	1.55	1.55	1.55	1,089,830
2023-08-22	1.58	1.58	1.55	1.55	151,500
2023-08-21	1.58	1.58	1.58	1.58	0
2023-08-18	1.58	1.62	1.50	1.50	474,523
2023-08-17	1.58	1.58	1.58	1.58	1,844
2023-08-16	1.58	1.58	1.58	1.58	663,731
2023-08-15	1.58	1.58	1.58	1.58	0
2023-08-14	1.58	1.58	1.58	1.58	102,122
2023-08-11	1.58	1.58	1.58	1.58	25,000
2023-08-10	1.58	1.58	1.58	1.58	31,952
2023-08-09	1.58	1.64	1.58	1.58	406,045
2023-08-08	1.60	1.60	1.58	1.58	43,678
2023-08-07	1.70	1.70	1.60	1.60	12,131
2023-08-04	1.75	1.75	1.70	1.70	338
2023-08-03	1.75	1.75	1.75	1.75	36,106
2023-08-02	1.75	1.75	1.75	1.75	481,591
2023-08-01	1.75	1.75	1.75	1.75	20,595
2023-07-31	1.74	1.80	1.70	1.73	500,889
2023-07-28	1.70	1.70	1.70	1.70	0
2023-07-27	1.70	1.70	1.70	1.70	268,413
2023-07-26	1.75	1.75	1.65	1.70	187,665
2023-07-25	1.75	1.75	1.75	1.75	0
2023-07-24	1.75	1.75	1.75	1.75	111,128
2023-07-21	1.78	1.78	1.75	1.75	70,215
2023-07-20	1.85	1.85	1.78	1.78	1,135,176
2023-07-19	1.85	1.85	1.85	1.85	0
2023-07-18	1.85	1.85	1.85	1.85	899,234
2023-07-17	1.85	1.85	1.85	1.85	30,000
2023-07-14	1.90	1.90	1.85	1.85	132,897
2023-07-13	1.90	1.90	1.90	1.90	27,719
2023-07-12	1.95	1.95	1.90	1.90	52,639
2023-07-11	1.95	1.95	1.95	1.95	56,589
2023-07-10	2.00	1.95	1.95	1.95	122,101
2023-07-07	2.00	2.00	2.00	2.00	1,012,234
2023-07-06	2.05	2.05	2.00	2.00	296,085
2023-07-05	2.05	2.05	2.05	2.05	349,500
2023-07-04	2.05	2.05	2.05	2.05	39,049
2023-07-03	2.05	2.05	2.04	2.05	405,343
2023-06-30	2.35	2.10	2.10	2.10	2,729,962
2023-06-29	2.00	2.55	2.00	2.55	6,916,658
2023-06-28	1.85	2.08	2.08	2.08	2,904,829
2023-06-27	2.55	2.57	1.85	1.85	1,685,540
2023-06-26	2.55	2.55	2.55	2.55	0
2023-06-23	2.50	2.55	2.50	2.55	602,561
2023-06-22	2.55	2.51	2.50	2.50	337,683
2023-06-21	2.55	2.55	2.55	2.55	78,125
2023-06-20	2.55	2.55	2.55	2.55	470,022
2023-06-19	2.70	2.64	2.60	2.60	417,021
2023-06-16	2.70	2.70	2.70	2.70	1,062,570
2023-06-15	2.70	2.70	2.70	2.70	219,483
2023-06-14	2.85	2.85	2.70	2.70	145,356
2023-06-13	2.85	2.85	2.85	2.85	1,356,815
2023-06-12	2.85	2.85	2.76	2.85	579,754
2023-06-09	2.85	2.85	2.76	2.85	249,045
2023-06-08	2.75	2.85	2.75	2.85	28,876
2023-06-07	2.75	2.75	2.75	2.75	184,481
2023-06-06	2.75	2.75	2.75	2.75	511,126
2023-06-05	2.75	2.78	2.75	2.75	740,146
2023-06-02	2.75	2.75	2.75	2.75	120,033
2023-06-01	2.85	2.85	2.75	2.75	495,086
2023-05-31	2.85	2.85	2.84	2.85	16,414
2023-05-30	2.85	2.85	2.85	2.85	356,507
2023-05-29	2.85	2.85	2.85	2.85	0
2023-05-26	2.85	2.85	2.85	2.85	3,953
2023-05-25	2.90	2.85	2.75	2.85	2,669,903
2023-05-24	2.90	2.90	2.90	2.90	152,723
2023-05-23	3.00	2.94	2.90	2.90	721,137
2023-05-22	3.25	3.00	3.00	3.00	847,594
2023-05-19	3.07	3.40	3.00	3.25	6,058,179
2023-05-18	2.93	3.00	2.93	3.00	662,254
2023-05-17	2.98	2.95	2.93	2.93	734,799
2023-05-16	2.95	2.98	2.95	2.98	989,134
2023-05-15	2.75	3.00	2.93	2.93	4,069,246
2023-05-12	3.05	2.80	2.68	2.80	5,425,602
2023-05-11	6.25	3.65	3.08	3.08	3,605,355
2023-05-10	6.25	6.25	6.12	6.25	186,694
2023-05-09	6.18	6.25	6.18	6.25	65,157
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.25	6.25	6.25	6.25	1,433
2023-05-04	6.25	6.25	6.25	6.25	15,005
2023-05-03	6.55	6.10	6.10	6.10	711,622
2023-05-02	6.75	6.72	6.72	6.72	30,303
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	6.75	6.75	6.75	6.75	18,575
2023-04-27	6.75	6.80	6.75	6.75	29,367
2023-04-26	6.75	6.75	6.75	6.75	5,000
2023-04-25	6.65	6.75	6.65	6.75	131,636
2023-04-24	6.40	6.75	6.40	6.65	772,405
2023-04-21	6.25	6.50	6.25	6.40	808,474
2023-04-20	6.25	6.25	6.25	6.25	907,875
2023-04-19	6.25	6.25	6.20	6.25	1,075,104
2023-04-18	6.25	6.25	6.25	6.25	98,933
2023-04-17	6.25	6.30	6.30	6.30	314,751
2023-04-14	6.50	6.50	6.50	6.50	313,732
2023-04-13	6.55	6.55	6.50	6.50	250,666
2023-04-12	6.50	6.50	6.46	6.50	22,216
2023-04-11	6.25	6.50	6.25	6.50	1,325,641
2023-04-10	6.25	6.25	6.25	6.25	0
2023-04-07	6.25	6.25	6.25	6.25	0
2023-04-06	6.25	6.25	6.25	6.25	1,008,116
2023-04-05	6.25	6.25	6.25	6.25	201,817
2023-04-04	6.55	6.55	5.90	6.25	1,053,064
2023-04-03	6.60	6.55	6.50	6.55	32,193
2023-03-31	6.60	6.60	6.60	6.60	31,432
2023-03-30	6.75	6.75	6.60	6.60	185,125
2023-03-29	6.85	6.85	6.75	6.75	341,614
2023-03-28	6.85	6.85	6.85	6.85	195,000
2023-03-27	6.85	6.85	6.85	6.85	37,493
2023-03-24	6.75	6.85	6.60	6.85	315,653
2023-03-23	6.75	6.75	6.75	6.75	191,483
2023-03-22	7.00	7.00	6.75	6.75	10,000
2023-03-21	7.00	7.00	7.00	7.00	58,895
2023-03-20	6.90	7.00	6.90	7.00	108,358
2023-03-17	6.90	6.90	6.90	6.90	40,735
2023-03-16	6.90	6.90	6.90	6.90	7,025
2023-03-15	7.15	7.15	6.90	6.90	66,300
2023-03-14	7.20	7.20	6.75	7.15	366,492
2023-03-13	7.50	7.50	7.20	7.20	245,477
2023-03-10	7.35	7.50	7.35	7.60	44,641
2023-03-09	7.75	7.75	7.60	7.60	115,375
2023-03-08	7.75	7.75	7.75	7.75	63,876
2023-03-07	7.75	7.75	7.75	7.75	496,534
2023-03-06	7.25	7.75	7.25	7.75	4,608,677
2023-03-03	7.25	7.25	7.25	7.25	212,512
2023-03-02	7.65	7.65	7.25	7.25	296,792
2023-03-01	7.25	7.75	7.25	7.65	2,013,513
2023-02-28	6.70	7.25	6.70	7.25	379,705
2023-02-27	6.70	6.70	6.70	6.70	407,158
2023-02-24	6.75	6.66	6.66	6.66	1,049,493
2023-02-23	6.65	6.85	6.65	6.75	873,256
2023-02-22	6.85	7.00	6.65	6.65	524,375
2023-02-21	7.00	7.25	6.85	6.85	740,117
2023-02-20	7.15	6.90	6.90	6.90	309,469
2023-02-17	7.25	7.25	7.15	7.15	662,259
2023-02-16	7.25	7.25	7.25	7.25	53,984
2023-02-15	7.25	7.25	7.25	7.25	631,358
2023-02-14	7.25	7.25	7.25	7.25	4,000
2023-02-13	7.25	7.25	7.25	7.25	106,074
2023-02-10	7.50	7.50	7.10	7.25	262,675
2023-02-09	7.20	7.50	7.20	7.50	2,079,442
2023-02-08	7.20	7.20	7.20	7.20	69,873
2023-02-07	7.20	7.20	7.20	7.20	88,049
2023-02-06	7.25	7.08	7.08	7.08	112,241
2023-02-03	7.25	7.25	7.25	7.25	50,119
2023-02-02	7.25	7.25	7.25	7.25	111,475
2023-02-01	7.00	7.40	7.00	7.25	376,984
2023-01-31	7.10	7.10	6.95	7.00	239,360
2023-01-30	7.15	7.15	7.10	7.10	345,766
2023-01-27	7.35	7.35	7.15	7.15	32,933
2023-01-26	7.65	7.65	7.35	7.35	53,228
2023-01-25	7.65	7.65	7.65	7.65	14,351
2023-01-24	7.65	7.65	7.65	7.65	304,085
2023-01-23	7.35	7.65	7.35	7.65	637,442
2023-01-20	7.25	7.50	7.24	7.24	578,596
2023-01-19	7.05	7.25	7.24	7.25	938,726
2023-01-18	7.05	7.05	7.05	7.05	133,285
2023-01-17	7.00	7.20	6.75	7.05	2,668,413
2023-01-16	9.50	9.50	9.50	9.50	23,621
2023-01-13	9.75	9.75	9.50	9.50	204,173
2023-01-12	9.75	9.75	9.75	9.75	0
2023-01-11	10.00	10.00	9.75	9.75	103,572
2023-01-10	10.00	10.00	10.00	10.00	156,526
2023-01-09	9.75	10.00	10.00	9.75	157,897
2023-01-06	9.75	9.75	9.75	9.75	22,613
2023-01-05	9.50	9.75	9.50	9.75	68,990
2023-01-04	10.25	10.25	9.50	9.50	88,740
2023-01-03	9.50	10.25	9.50	10.25	65,784
2023-01-02	9.50	9.50	9.50	9.50	0
2022-12-30	9.50	9.50	9.50	9.50	48,096
2022-12-29	9.25	9.50	9.25	9.50	144,801
2022-12-28	9.25	9.25	9.25	9.25	15,509
2022-12-27	9.25	9.25	9.25	9.25	0
2022-12-26	9.25	9.25	9.25	9.25	0
2022-12-23	9.50	9.50	9.25	9.25	31,526
2022-12-22	9.50	9.50	9.50	9.50	18,901
2022-12-21	9.50	9.50	9.50	9.50	40,000
2022-12-20	9.50	9.50	9.50	9.50	35,000
2022-12-19	9.25	9.50	9.25	9.50	93,131
2022-12-16	9.40	9.40	9.25	9.25	39,535
2022-12-15	9.75	9.75	9.40	9.40	165,000
2022-12-14	9.75	9.75	9.75	9.75	29,146
2022-12-13	9.75	9.75	9.75	9.75	0
2022-12-12	9.75	9.75	9.75	9.75	350
2022-12-09	9.75	9.75	9.65	9.75	166,850
2022-12-08	10.00	10.00	9.75	9.75	161,937
2022-12-07	9.25	10.00	9.00	10.00	480,369
2022-12-06	10.00	10.00	9.25	9.25	390,241
2022-12-05	10.00	10.00	10.00	10.00	0
2022-12-02	9.75	10.00	9.75	10.00	82,060
2022-12-01	10.25	10.25	9.75	9.75	55,350
2022-11-30	10.50	10.50	10.25	10.25	56,000
2022-11-29	10.50	10.50	10.50	10.50	44,731
2022-11-28	9.75	10.50	9.75	10.50	290,784
2022-11-25	9.75	9.75	9.75	9.75	0
2022-11-24	9.75	9.75	9.75	9.75	63,133
2022-11-23	10.00	10.00	9.75	9.75	80,848
2022-11-22	10.00	10.00	10.00	10.00	65,079
2022-11-21	10.50	10.50	10.00	10.00	91,065
2022-11-18	10.50	10.50	10.50	10.50	16,603
2022-11-17	10.50	10.50	10.50	10.50	38,078
2022-11-16	10.25	10.50	10.25	10.50	272,816
2022-11-15	9.40	9.80	9.40	9.40	73,908
2022-11-14	9.40	9.40	9.25	9.40	220,000
2022-11-11	10.50	10.50	9.40	9.40	322,158
2022-11-10	10.50	10.50	10.50	10.50	19,065
2022-11-09	10.50	10.50	10.50	10.50	7,115
2022-11-08	10.50	10.50	10.50	10.50	10
2022-11-07	10.75	10.75	10.50	10.50	116,185
2022-11-04	10.50	10.50	10.50	10.50	355
2022-11-03	10.75	10.75	10.50	10.50	76,950
2022-11-02	10.75	10.75	10.75	10.75	82,197
2022-11-01	10.75	10.75	10.75	10.75	7,500
2022-10-31	10.75	10.75	10.75	10.75	3,993
2022-10-28	10.75	10.75	10.75	10.75	100
2022-10-27	10.75	10.75	10.75	10.75	6,950
2022-10-26	10.75	10.75	10.75	10.75	15,000
2022-10-25	10.75	10.75	10.75	10.75	10,090
2022-10-24	10.50	10.75	10.50	10.75	290,093
2022-10-21	10.50	10.50	10.50	10.50	500
2022-10-20	10.25	10.50	10.25	10.50	60,765
2022-10-19	11.00	10.20	10.20	10.20	223,056
2022-10-18	11.00	11.00	11.00	11.00	15,000
2022-10-17	11.25	11.25	11.00	11.00	52,346
2022-10-14	11.25	11.25	11.25	11.25	4,752
2022-10-13	11.25	11.25	11.25	11.25	0
2022-10-12	11.25	11.25	11.25	11.25	22,615
2022-10-11	12.50	12.50	11.25	11.25	108,478
2022-10-10	12.50	12.50	12.50	12.50	1,869
2022-10-07	11.50	12.50	11.50	12.50	91,627
2022-10-06	11.50	11.50	11.50	11.50	14,644
2022-10-05	11.50	11.50	11.50	11.50	34,695
2022-10-04	11.50	11.50	11.00	11.50	408
2022-10-03	11.50	11.50	11.50	11.50	10,137
2022-09-30	11.50	11.50	11.50	11.50	11,579
2022-09-29	13.50	13.50	11.50	11.50	256,991
2022-09-28	14.25	14.25	13.50	13.50	76,675
2022-09-27	14.25	14.25	14.25	14.25	0
2022-09-26	14.25	14.25	14.25	14.25	94,394
2022-09-23	13.50	15.00	14.50	14.25	815,637
2022-09-22	14.75	14.75	13.50	13.50	1,714,540
2022-09-21	15.50	15.50	14.75	15.50	737,021
2022-09-20	13.00	15.50	12.00	15.50	2,777,223
2022-09-19	10.50	10.50	10.50	10.50	0
2022-09-16	10.75	10.75	10.50	10.50	1,684
2022-09-15	10.75	10.75	10.75	10.75	4,517
2022-09-14	10.75	10.75	10.75	10.75	0
2022-09-13	10.75	10.75	10.75	10.75	402
2022-09-12	10.75	10.75	10.75	10.75	61,786
2022-09-09	10.75	10.75	10.75	10.75	3,700
2022-09-08	10.75	10.75	10.75	10.75	119
2022-09-07	11.55	11.55	10.50	10.75	292,159
2022-09-06	9.25	11.50	9.25	11.25	1,095,073
2022-09-05	9.25	9.25	9.25	9.25	64,060
2022-09-02	10.00	10.00	9.25	9.25	89,967
2022-09-01	10.75	10.88	8.25	9.75	1,945,945
2022-08-31	13.50	13.50	12.50	12.50	240,680
2022-08-30	12.50	13.50	11.75	13.50	1,059,013
2022-08-29	12.50	12.50	12.50	12.50	0
2022-08-26	12.50	12.50	12.50	12.50	26,803
2022-08-25	12.50	12.50	12.50	12.50	24,336
2022-08-24	12.50	12.50	12.50	12.50	281,715
2022-08-23	12.50	12.50	12.50	12.50	26,900
2022-08-22	12.50	12.50	12.50	12.50	4,000
2022-08-19	13.00	13.00	12.50	12.50	117,990
2022-08-18	13.00	13.00	13.00	13.00	76
2022-08-17	13.25	13.25	13.00	13.00	30,249
2022-08-16	13.25	13.25	13.25	13.25	4,515
2022-08-15	13.25	13.25	13.25	13.25	13,686
2022-08-12	13.75	13.75	13.25	13.25	132,872
2022-08-11	13.75	13.40	13.40	13.75	12,907
2022-08-10	13.25	13.75	13.25	13.75	261,638
2022-08-09	13.50	13.25	13.13	13.25	74,726
2022-08-08	13.75	13.75	13.50	13.50	26,483
2022-08-05	14.13	14.13	13.00	13.75	64,135
2022-08-04	14.13	14.13	14.13	14.13	70,756
2022-08-03	13.75	14.13	13.90	14.13	451,545
2022-08-02	13.75	13.75	13.75	13.75	115,600
2022-08-01	13.50	13.75	13.00	13.75	9,337
2022-07-29	15.00	15.00	13.75	13.75	159,959
2022-07-28	15.00	15.00	15.00	15.00	27,563
2022-07-27	15.00	15.00	15.00	15.00	62,568
2022-07-26	15.25	15.25	15.00	15.00	1,038,343
2022-07-25	15.25	15.25	15.25	15.25	31,420
2022-07-22	16.25	16.25	15.25	15.25	68,572
2022-07-21	14.50	16.25	13.50	16.25	1,477,523
2022-07-20	12.30	14.50	11.75	14.50	1,608,241
2022-07-19	12.75	12.75	11.75	12.03	462,598
2022-07-18	12.75	12.75	12.75	12.75	891
2022-07-15	14.25	13.00	12.75	12.75	486,874
2022-07-14	14.25	14.25	14.25	14.25	14,182
2022-07-13	14.25	14.25	14.25	14.25	2,000
2022-07-12	14.75	15.00	15.00	15.00	64,732
2022-07-11	15.00	15.00	14.75	14.75	22,664
2022-07-08	15.00	15.00	15.00	15.00	6,000
2022-07-07	15.25	15.25	15.00	15.00	134,700
2022-07-06	15.25	15.50	15.50	15.50	56,238
2022-07-05	15.25	15.25	15.25	15.25	300
2022-07-04	15.25	15.50	15.50	15.50	509
2022-07-01	15.25	15.25	15.25	15.25	38,774
2022-06-30	15.75	15.75	15.25	15.25	26,785
2022-06-29	15.13	15.75	15.13	15.75	219,391
2022-06-28	16.50	16.50	14.75	15.13	438,537
2022-06-27	17.75	17.75	16.50	16.50	112,359
2022-06-24	17.75	17.75	17.75	17.75	3,485
2022-06-23	17.75	17.75	17.50	17.75	5,201
2022-06-22	17.75	17.75	17.75	17.75	0
2022-06-21	18.50	18.50	17.75	17.75	220,878
2022-06-20	18.50	18.50	18.50	18.50	25,693
2022-06-17	18.50	18.50	18.50	18.50	0
2022-06-16	18.50	18.50	18.50	18.50	9,170
2022-06-15	18.50	18.50	18.25	18.50	71,739
2022-06-14	18.50	18.00	18.00	18.50	32,917
2022-06-13	18.50	18.50	18.50	18.50	85,297
2022-06-10	18.25	18.25	18.25	18.25	72,778
2022-06-09	18.25	18.25	18.25	18.25	11,273
2022-06-08	18.25	18.25	18.25	18.25	37,289
2022-06-07	18.25	18.75	18.75	18.75	42,317
2022-06-06	18.00	18.25	17.75	18.25	122,260
2022-06-03	18.00	18.00	18.00	18.00	0
2022-06-02	18.00	18.00	18.00	18.00	0
2022-06-01	18.00	18.00	18.00	18.00	5,660
2022-05-31	18.00	18.00	18.00	18.00	63,149
2022-05-30	18.00	18.00	18.00	18.00	82,489
2022-05-27	17.75	18.00	17.75	18.00	21,701
2022-05-26	18.00	18.00	17.75	17.75	129,578
2022-05-25	18.00	18.00	18.00	18.00	36,730
2022-05-24	18.00	18.00	18.00	18.00	14,906
2022-05-23	18.00	18.00	18.00	18.00	10,414
2022-05-20	18.00	18.00	18.00	18.00	36,059
2022-05-19	18.25	18.25	18.00	18.00	140,331
2022-05-18	18.25	18.25	18.25	18.25	13,837
2022-05-17	18.25	18.25	18.25	18.25	3,330
2022-05-16	18.25	18.25	18.25	18.25	7,500
2022-05-13	18.25	18.25	18.25	18.25	35,084
2022-05-12	18.00	18.25	18.00	18.25	41,505
2022-05-11	17.75	18.00	17.75	18.00	96,266
2022-05-10	17.75	18.00	17.75	17.75	307,111
2022-05-09	18.75	18.75	17.75	17.75	161,279
2022-05-06	18.50	18.75	18.25	18.75	406,658
2022-05-05	18.25	18.50	17.50	18.50	55,168
2022-05-04	18.50	18.50	16.50	18.25	722,427
2022-05-03	21.50	18.00	18.00	18.00	1,177,269
2022-05-02	21.40	21.40	21.40	21.40	0
2022-04-29	23.00	21.40	21.40	21.40	499,293
2022-04-28	23.25	23.25	23.25	23.25	1,966
2022-04-27	23.25	23.25	23.25	23.25	246,296
2022-04-26	23.00	23.25	23.00	23.25	43,663
2022-04-25	24.75	24.75	22.75	23.00	218,116
2022-04-22	24.75	24.75	24.75	24.75	153,394
2022-04-21	24.75	24.75	24.75	24.75	243,842
2022-04-20	24.75	24.75	24.75	24.75	358,126
2022-04-19	25.00	25.00	24.75	24.75	551,534
2022-04-18	25.00	25.00	25.00	25.00	0
2022-04-15	25.00	25.00	25.00	25.00	0
2022-04-14	25.00	25.00	25.00	25.00	214,134
2022-04-13	24.50	25.50	24.50	25.00	247,098
2022-04-12	24.75	24.75	24.25	24.50	186,804
2022-04-11	24.25	26.00	23.50	24.75	636,690
2022-04-08	22.75	24.50	22.75	24.25	674,709
2022-04-07	24.75	24.75	24.00	24.25	411,736
2022-04-06	25.00	25.00	24.75	24.75	590,472
2022-04-05	24.75	24.75	24.75	24.75	53,000
2022-04-04	24.50	24.75	24.00	24.75	307,325
2022-04-01	22.75	24.50	22.75	24.50	705,482
2022-03-31	22.75	22.75	22.75	22.75	572
2022-03-30	23.25	23.25	22.75	22.75	229,028
2022-03-29	23.25	23.50	23.50	23.50	86,837
2022-03-28	24.00	24.00	23.25	23.25	171,021
2022-03-25	23.50	24.00	23.50	24.00	13,473
2022-03-24	24.00	24.00	23.00	23.50	22,266
2022-03-23	24.00	24.00	24.00	24.00	77,585
2022-03-22	24.00	24.00	24.00	24.00	147,363
2022-03-21	24.00	24.00	23.00	24.00	9,598
2022-03-18	24.50	24.50	24.00	24.00	152,011
2022-03-17	24.50	24.50	24.50	24.50	11,266
2022-03-16	24.50	24.50	24.50	24.50	3,000
2022-03-15	24.50	24.20	24.20	24.50	19,574
2022-03-14	24.50	24.30	24.30	24.30	33,118
2022-03-11	24.00	24.50	24.00	24.50	212,262
2022-03-10	24.00	24.00	23.00	24.00	8,281
2022-03-09	23.50	24.00	23.50	24.00	53,490
2022-03-08	23.00	22.80	22.80	23.50	15,931
2022-03-07	23.50	23.50	23.00	23.00	29,168
2022-03-04	24.00	24.00	24.00	23.50	44,047
2022-03-03	24.50	25.00	24.00	24.00	74,040
2022-03-02	24.50	24.50	24.00	24.50	18,185
2022-03-01	25.50	26.00	24.50	24.50	56,323
2022-02-28	25.00	25.70	25.50	25.50	262,925
2022-02-25	24.25	25.00	21.50	25.00	764,890
2022-02-24	25.75	23.75	22.50	23.50	443,277
2022-02-23	24.50	26.25	24.50	26.25	243,037
2022-02-22	26.25	26.25	24.25	24.25	294,678
2022-02-21	29.00	29.00	25.25	26.25	707,200
2022-02-18	29.00	29.00	29.00	29.00	26,963
2022-02-17	29.00	29.00	29.00	29.00	50,000
2022-02-16	29.00	29.00	29.00	29.00	141,363
2022-02-15	29.00	29.00	28.50	29.00	177,309
2022-02-14	35.00	29.00	29.00	29.00	899,412
2022-02-11	34.50	34.50	33.50	33.50	65,100
2022-02-10	34.50	34.50	34.50	34.50	131,575
2022-02-09	33.50	34.50	33.50	34.50	211,926
2022-02-08	32.50	33.50	32.50	32.50	87,158
2022-02-07	32.50	32.50	32.50	32.50	146,690
2022-02-04	33.50	33.50	32.50	32.50	93,649
2022-02-03	33.50	33.50	32.50	32.50	36,755
2022-02-02	33.50	32.60	32.60	32.60	76,877
2022-02-01	33.50	34.40	34.40	34.40	257,524
2022-01-31	34.00	33.50	32.50	33.50	194,251
2022-01-28	34.00	34.00	34.00	34.00	84,421
2022-01-27	33.50	33.40	33.40	33.40	41,226
2022-01-26	33.00	33.50	33.00	33.50	296,277
2022-01-25	32.50	33.40	33.40	33.00	102,861
2022-01-24	33.25	34.00	32.50	32.50	225,146
2022-01-21	34.50	33.20	33.20	33.20	381,036
2022-01-20	37.50	36.00	34.00	34.50	1,369,485
2022-01-19	37.50	37.00	36.40	36.50	574,136
2022-01-18	38.50	39.00	37.25	37.50	340,319
2022-01-17	39.00	39.00	38.50	38.50	135,082
2022-01-14	41.00	41.00	41.00	39.00	12,366
2022-01-13	39.50	41.00	40.00	40.00	328,575
2022-01-12	41.50	42.00	42.00	42.00	355,747
2022-01-11	41.00	42.10	41.50	42.10	334,206
2022-01-10	38.00	41.00	40.00	41.00	128,838
2022-01-07	40.00	40.00	38.00	38.50	306,927
2022-01-06	41.00	42.00	39.50	39.50	118,551
2022-01-05	41.00	41.00	41.00	41.00	116,031
2022-01-04	41.00	42.50	40.50	41.00	329,536
2022-01-03	40.00	40.00	40.00	40.00	0
2021-12-31	42.60	42.60	40.00	40.00	80,981
2021-12-30	40.00	41.50	40.00	41.50	182,775
2021-12-29	39.00	40.00	39.00	40.00	168,768
2021-12-28	39.00	39.00	39.00	39.00	0
2021-12-27	39.00	39.00	39.00	39.00	0
2021-12-24	38.00	39.00	38.00	39.00	105,082
2021-12-23	38.50	38.50	37.50	38.50	188,718
2021-12-22	37.00	39.00	37.50	38.50	405,403
2021-12-21	36.50	37.00	34.50	37.00	345,759
2021-12-20	38.50	38.00	36.50	36.50	253,443
2021-12-17	39.00	39.00	38.50	38.50	78,385
2021-12-16	38.50	39.50	39.50	39.50	739,785
2021-12-15	43.00	44.00	38.50	38.50	1,156,371
2021-12-14	49.50	45.00	44.00	44.00	1,143,227
2021-12-13	49.50	49.50	49.50	49.50	134,895
2021-12-10	49.50	49.50	49.50	49.50	173,199
2021-12-09	50.00	49.50	48.00	49.50	180,122
2021-12-08	50.50	50.50	48.00	50.00	241,918
2021-12-07	55.00	51.00	49.50	50.50	340,069
2021-12-06	54.00	56.00	54.00	55.00	368,569
2021-12-03	51.50	56.40	56.40	56.40	463,811
2021-12-02	51.50	51.50	51.50	51.50	89,778
2021-12-01	47.00	53.50	47.00	51.50	709,542
2021-11-30	46.00	47.00	45.50	47.00	130,980
2021-11-29	47.70	47.70	45.00	45.00	388,359
2021-11-26	52.00	53.00	44.00	46.50	1,300,797
2021-11-25	52.50	52.50	52.50	52.50	138,849
2021-11-24	54.50	54.50	52.50	52.50	125,025
2021-11-23	52.00	54.50	51.00	54.50	342,905
2021-11-22	53.50	53.50	51.50	52.00	278,854
2021-11-19	54.50	54.50	53.50	53.50	199,018
2021-11-18	54.00	56.40	54.00	54.50	109,599
2021-11-17	55.00	55.00	55.00	55.00	187,707
2021-11-16	55.00	56.40	56.40	55.00	120,604
2021-11-15	56.00	56.00	55.00	55.00	142,139
2021-11-12	55.00	56.00	55.00	56.00	373,380
2021-11-11	56.50	57.00	52.50	55.00	554,961
2021-11-10	56.50	57.00	53.50	56.50	1,035,964
2021-11-09	60.50	58.00	56.00	57.00	783,005
2021-11-08	59.00	62.00	60.00	60.00	695,553
2021-11-05	58.60	60.00	57.50	59.00	575,611
2021-11-04	59.00	61.00	56.50	57.00	483,530
2021-11-03	57.00	60.50	59.00	59.00	536,027
2021-11-02	54.00	57.50	57.00	57.20	1,088,356
2021-11-01	54.50	56.00	53.60	54.00	1,124,744
2021-10-29	52.00	54.00	54.00	54.00	622,673
2021-10-28	50.00	53.00	52.00	53.00	960,196
2021-10-27	48.50	53.00	50.00	50.00	1,000,164
2021-10-26	45.80	50.50	45.80	48.50	768,405
2021-10-25	43.00	48.00	46.00	47.00	1,366,854
2021-10-22	41.00	46.00	40.50	43.50	1,022,153
2021-10-21	40.00	40.10	39.00	40.00	741,838
2021-10-20	37.50	39.00	37.50	39.00	984,065
2021-10-19	38.50	38.50	35.50	37.50	432,387
2021-10-18	35.50	37.50	37.50	37.50	2,348,568
2021-10-15	35.00	35.00	34.25	34.25	289,345
2021-10-14	35.00	35.00	35.00	35.00	94,970
2021-10-13	35.75	35.75	34.20	34.20	382,410
2021-10-12	34.25	35.75	34.25	35.75	523,827
2021-10-11	33.50	33.50	33.00	33.75	157,408
2021-10-08	34.25	35.20	33.50	33.50	496,631
2021-10-07	34.50	34.00	34.00	34.00	396,272
2021-10-06	35.00	35.00	34.25	34.50	228,251
2021-10-05	35.00	35.00	34.75	35.00	329,818
2021-10-04	36.00	35.00	35.00	35.00	602,605
2021-10-01	36.50	36.00	36.00	36.00	603,403
2021-09-30	38.00	38.00	36.50	36.50	579,113
2021-09-29	36.00	37.50	37.50	37.50	2,050,753
2021-09-28	38.50	38.50	35.70	35.70	1,305,299
2021-09-27	38.00	38.00	36.75	37.50	3,469,807
2021-09-24	53.50	53.50	53.50	53.50	33,453
2021-09-23	53.00	54.00	53.00	53.50	350,187
2021-09-22	48.00	51.00	51.00	51.00	351,144
2021-09-21	49.00	49.00	48.00	48.00	44,034
2021-09-20	49.00	49.50	48.50	49.00	278,649
2021-09-17	47.00	49.50	48.00	49.00	504,971
2021-09-16	47.00	47.00	47.00	47.00	74,101
2021-09-15	46.50	47.00	47.00	47.00	279,643
2021-09-14	42.00	48.50	40.00	48.50	435,778
2021-09-13	42.00	42.00	42.00	42.00	266,959
2021-09-10	41.50	42.00	41.50	42.00	145,207
2021-09-09	42.00	40.90	40.90	41.50	41,765
2021-09-08	42.00	42.00	42.00	42.00	78,350
2021-09-07	42.00	42.00	42.00	42.00	6,774
2021-09-06	42.50	42.50	42.00	42.00	8,719
2021-09-03	43.50	43.50	42.50	42.50	43,040
2021-09-02	43.50	43.50	43.50	43.50	52,159
2021-09-01	44.00	44.00	43.50	43.50	141,137
2021-08-31	41.00	44.00	41.00	44.00	216,426
2021-08-30	41.00	41.00	41.00	41.00	0
2021-08-27	41.00	41.00	40.00	41.00	76,301
2021-08-26	40.00	41.00	40.00	41.00	180,193
2021-08-25	40.00	40.00	40.00	40.00	62,942
2021-08-24	40.50	40.50	40.00	40.00	25,084
2021-08-23	40.50	40.50	40.50	40.50	757
2021-08-20	41.00	41.00	40.50	40.50	24,642
2021-08-19	39.00	41.00	37.00	41.00	177,249
2021-08-18	42.50	42.50	42.50	42.50	73,694
2021-08-17	42.50	42.50	42.50	42.50	30,562
2021-08-16	42.50	42.50	42.50	42.50	47,417
2021-08-13	42.50	42.50	42.50	42.50	37,409
2021-08-12	42.60	42.60	42.00	42.50	23,680
2021-08-11	41.50	41.50	40.00	41.50	59,684
2021-08-10	41.50	41.50	40.00	41.50	12,194
2021-08-09	41.50	43.00	41.50	41.50	65,078
2021-08-06	39.50	42.00	39.50	41.50	126,995
2021-08-05	39.50	39.90	39.90	39.50	4,268
2021-08-04	41.00	41.00	39.50	39.50	188,841
2021-08-03	42.00	41.50	40.70	40.70	102,178
2021-08-02	43.00	44.00	42.00	42.00	104,199
2021-07-30	41.00	45.00	41.00	43.00	443,675
2021-07-29	40.00	40.00	40.00	40.00	12,317
2021-07-28	40.00	40.00	40.00	40.00	7,277
2021-07-27	40.00	40.00	40.00	40.00	149,204
2021-07-26	39.00	40.00	38.00	40.00	39,030
2021-07-23	40.50	40.50	39.00	39.00	105,847
2021-07-22	42.00	43.00	41.00	41.00	164,472
2021-07-21	42.00	42.00	42.00	42.00	47,985
2021-07-20	44.00	43.00	43.00	43.00	62,924
2021-07-19	44.00	44.00	44.00	44.00	113,004
2021-07-16	44.00	44.00	44.00	44.00	22,646
2021-07-15	45.50	45.00	44.00	44.00	25,047
2021-07-14	46.50	46.50	45.50	45.50	39,856
2021-07-13	47.00	47.00	46.50	46.50	10,000
2021-07-12	46.50	46.00	46.00	46.00	24,064
2021-07-09	47.50	47.50	46.50	46.50	38,762
2021-07-08	48.50	48.50	47.50	47.50	75,150
2021-07-07	48.50	48.50	48.50	48.50	63,737
2021-07-06	48.00	47.50	47.50	47.50	258,783
2021-07-05	43.50	49.00	43.50	48.00	312,442
2021-07-02	43.50	43.90	43.90	43.90	180,635
2021-07-01	43.50	43.50	43.50	43.50	132,387
2021-06-30	41.00	44.00	41.00	43.50	304,410
2021-06-29	40.50	41.00	41.00	41.00	256,338
2021-06-28	40.50	40.50	39.00	40.50	292,093
2021-06-25	39.50	42.00	42.00	42.00	339,406
2021-06-24	45.00	40.50	40.50	40.50	380,357
2021-06-23	45.00	45.00	45.00	45.00	19,677
2021-06-22	45.00	45.00	43.00	45.00	65,737
2021-06-21	45.00	45.00	45.00	45.00	105,099
2021-06-18	43.50	45.00	43.50	45.00	264,573
2021-06-17	45.00	45.00	43.50	43.50	80,524
2021-06-16	41.00	46.50	40.00	45.50	358,394
2021-06-15	42.50	42.50	41.00	41.00	256,445
2021-06-14	46.50	46.50	42.50	42.50	290,260
2021-06-11	46.50	46.50	45.00	46.50	46,540
2021-06-10	46.50	46.50	46.50	46.50	18,297
2021-06-09	48.00	48.00	46.50	46.50	188,673
2021-06-08	49.50	49.00	48.00	48.00	104,803
2021-06-07	48.00	50.00	48.00	49.50	56,090
2021-06-04	50.00	50.50	50.00	50.00	64,570
2021-06-03	50.50	50.50	50.00	50.00	80,994
2021-06-02	50.50	50.50	50.50	50.50	125,803
2021-06-01	49.50	50.50	49.50	50.50	212,508
2021-05-28	51.50	53.00	51.00	51.00	167,738
2021-05-27	46.50	52.00	47.50	52.00	569,317
2021-05-26	44.50	46.00	46.00	46.00	327,256
2021-05-25	46.50	46.50	44.00	44.00	229,316

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0