Eurasia Mining Share History

Eurasia Mining Share Price history. The following table shows end-of-day data EUA historical share prices for Eurasia Mining, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	2.70	2.70	2.70	2.70	0
2026-05-22	2.68	2.70	2.63	2.70	3,606,946
2026-05-21	2.78	2.78	2.68	2.68	4,705,314
2026-05-20	2.65	2.78	2.65	2.78	3,142,874
2026-05-19	2.75	2.75	2.63	2.65	8,022,895
2026-05-18	2.80	2.80	2.75	2.75	2,456,431
2026-05-15	2.83	2.85	2.78	2.80	5,883,806
2026-05-14	2.95	2.95	2.85	2.88	3,002,704
2026-05-13	3.00	3.05	2.90	2.90	5,705,619
2026-05-12	3.00	3.10	2.90	3.00	8,555,965
2026-05-11	2.70	3.20	2.70	3.00	15,045,234
2026-05-08	2.75	2.75	2.60	2.70	5,416,359
2026-05-07	2.85	2.85	2.75	2.75	1,498,867
2026-05-06	2.58	2.85	2.60	2.85	3,899,802
2026-05-05	2.58	2.58	2.58	2.58	1,797,789
2026-05-04	2.58	2.58	2.58	2.58	0
2026-05-01	2.65	2.65	2.58	2.58	3,225,611
2026-04-30	2.68	2.68	2.65	2.65	3,972,405
2026-04-29	2.75	2.75	2.68	2.68	1,843,461
2026-04-28	2.75	2.75	2.75	2.75	2,955,396
2026-04-27	2.75	2.78	2.73	2.75	2,929,442
2026-04-24	2.85	2.85	2.75	2.75	5,106,842
2026-04-23	2.85	2.85	2.80	2.85	2,738,778
2026-04-22	2.85	2.88	2.80	2.85	3,836,338
2026-04-21	2.95	2.95	2.85	2.85	4,462,286
2026-04-20	3.00	3.00	2.80	2.95	22,285,999
2026-04-17	2.95	3.00	2.95	3.00	2,749,571
2026-04-16	2.98	3.00	2.95	2.95	3,533,668
2026-04-15	3.05	3.05	2.95	2.98	2,127,007
2026-04-14	3.00	3.05	2.95	3.05	7,695,150
2026-04-13	3.20	3.20	2.95	3.00	5,837,896
2026-04-10	3.10	3.30	3.00	3.20	7,521,212
2026-04-09	3.20	3.20	3.10	3.10	2,042,924
2026-04-08	3.00	3.25	3.00	3.20	4,990,211
2026-04-07	2.80	3.00	2.80	3.00	5,854,726
2026-04-06	2.80	2.80	2.80	2.80	0
2026-04-03	2.80	2.80	2.80	2.80	0
2026-04-02	2.83	2.83	2.80	2.80	2,270,706
2026-04-01	2.88	2.88	2.83	2.83	6,210,767
2026-03-31	2.93	2.93	2.85	2.88	4,367,406
2026-03-30	3.00	3.00	2.93	2.93	1,469,211
2026-03-27	2.93	3.00	2.93	3.00	3,469,835
2026-03-26	2.93	2.98	2.93	2.93	1,676,743
2026-03-25	2.88	2.93	2.88	2.93	2,253,956
2026-03-24	2.98	2.98	2.85	2.88	3,047,524
2026-03-23	3.10	3.10	2.85	2.98	9,478,491
2026-03-20	3.00	3.10	3.00	3.10	1,520,991
2026-03-19	3.10	3.10	2.93	3.05	9,180,040
2026-03-18	3.20	3.20	3.05	3.10	2,260,097
2026-03-17	3.10	3.20	3.05	3.20	6,344,462
2026-03-16	3.25	3.25	2.98	3.13	10,979,860
2026-03-13	3.33	3.43	3.13	3.25	8,635,376
2026-03-12	3.23	3.33	3.23	3.33	1,748,893
2026-03-11	3.15	3.30	3.15	3.23	3,700,256
2026-03-10	3.18	3.33	3.15	3.15	6,057,207
2026-03-09	3.35	3.35	3.05	3.18	7,189,063
2026-03-06	3.40	3.40	3.35	3.35	3,371,553
2026-03-05	3.48	3.48	3.35	3.40	7,138,593
2026-03-04	3.35	3.48	3.35	3.48	2,433,407
2026-03-03	3.58	3.58	3.45	3.45	6,625,608
2026-03-02	3.60	3.60	3.48	3.58	4,484,217
2026-02-27	3.55	3.60	3.55	3.60	2,387,077
2026-02-26	3.55	3.65	3.55	3.55	2,679,807
2026-02-25	3.55	3.60	3.50	3.55	2,452,841
2026-02-24	3.50	3.63	3.45	3.55	3,058,314
2026-02-23	3.55	3.55	3.45	3.50	3,070,432
2026-02-20	3.68	3.68	3.55	3.55	5,609,427
2026-02-19	3.58	3.70	3.58	3.68	3,263,308
2026-02-18	3.70	3.70	3.58	3.58	5,637,151
2026-02-17	3.70	3.70	3.60	3.70	2,202,651
2026-02-16	3.78	3.78	3.70	3.70	3,050,614
2026-02-13	3.80	3.80	3.73	3.78	3,411,119
2026-02-12	3.78	3.80	3.70	3.80	4,482,867
2026-02-11	3.73	3.78	3.65	3.78	5,596,451
2026-02-10	3.70	3.90	3.70	3.73	3,468,899
2026-02-09	3.80	3.88	3.70	3.70	6,039,974
2026-02-06	3.85	3.85	3.75	3.80	4,380,425
2026-02-05	4.00	4.00	3.80	3.90	5,570,899
2026-02-04	4.10	4.20	3.90	4.00	6,636,500
2026-02-03	4.00	4.20	4.00	4.10	8,315,880
2026-02-02	4.00	4.10	3.90	4.00	11,385,836
2026-01-30	3.70	4.10	3.70	4.00	13,114,728
2026-01-29	3.80	3.80	3.70	3.70	4,650,241
2026-01-28	4.00	4.15	3.63	3.80	12,199,262
2026-01-27	3.65	4.20	3.65	4.00	14,119,423
2026-01-26	4.10	4.15	3.70	3.70	21,940,044
2026-01-23	4.50	4.83	3.98	4.15	33,961,156
2026-01-22	3.35	4.45	3.35	4.40	41,987,795
2026-01-21	3.20	3.30	3.10	3.30	7,377,216
2026-01-20	3.45	3.45	3.08	3.20	8,732,857
2026-01-19	3.63	3.63	3.35	3.45	6,393,411
2026-01-16	3.40	3.63	3.40	3.63	2,639,933
2026-01-15	3.45	3.55	3.40	3.40	6,135,259
2026-01-14	3.23	3.50	3.00	3.45	14,356,143
2026-01-13	3.35	3.38	3.18	3.23	16,091,632
2026-01-12	3.55	3.60	3.38	3.38	11,779,627
2026-01-09	3.80	3.80	3.55	3.55	8,234,119
2026-01-08	3.95	3.95	3.80	3.80	3,392,992
2026-01-07	3.80	4.10	3.80	3.95	7,184,540
2026-01-06	3.95	3.95	3.65	3.75	14,777,386
2026-01-05	3.95	4.10	3.90	3.95	4,529,966
2026-01-02	4.05	4.30	3.95	3.95	6,353,658
2026-01-01	4.05	4.05	4.05	4.05	0
2025-12-31	3.85	4.25	3.68	4.05	9,380,000
2025-12-30	2.75	4.35	2.15	3.85	56,882,598
2025-12-29	4.65	5.15	4.65	4.70	9,577,047
2025-12-26	4.65	4.65	4.65	4.65	0
2025-12-25	4.65	4.65	4.65	4.65	0
2025-12-24	4.70	4.70	4.65	4.65	1,723,468
2025-12-23	4.85	4.85	4.60	4.70	2,315,280
2025-12-22	4.80	5.05	4.80	4.85	5,028,491
2025-12-19	4.55	4.90	4.55	4.80	7,156,684
2025-12-18	4.70	4.70	4.40	4.55	8,246,623
2025-12-17	4.95	4.95	4.70	4.70	3,472,609
2025-12-16	4.60	5.00	4.90	4.95	11,646,020
2025-12-15	4.50	4.70	4.50	4.60	4,727,126
2025-12-12	4.45	4.65	4.45	4.50	6,021,324
2025-12-11	4.18	4.50	4.18	4.45	4,264,059
2025-12-10	4.15	4.20	4.03	4.18	6,359,842
2025-12-09	4.28	4.30	3.95	4.15	8,408,226
2025-12-08	4.30	4.30	4.30	4.30	2,487,370
2025-12-05	4.25	4.30	4.18	4.30	4,601,897
2025-12-04	4.30	4.33	4.23	4.25	6,624,868
2025-12-03	4.63	4.63	4.03	4.30	22,556,305
2025-12-02	4.98	5.15	4.60	4.63	19,635,483
2025-12-01	4.95	5.03	4.85	4.98	882,351
2025-11-28	5.13	5.13	4.73	4.93	19,001,596
2025-11-27	4.95	5.28	4.78	5.18	31,876,978
2025-11-26	5.80	5.90	4.78	4.95	59,707,276
2025-11-25	4.80	5.93	4.68	5.55	51,678,200
2025-11-24	4.55	5.40	4.55	4.80	41,367,805
2025-11-21	4.05	4.68	4.05	4.55	23,354,815
2025-11-20	3.75	4.40	3.75	4.00	15,626,277
2025-11-19	3.35	4.00	3.30	3.75	17,234,000
2025-11-18	3.50	3.50	3.25	3.35	2,338,825
2025-11-17	3.65	3.65	3.50	3.50	1,967,230
2025-11-14	3.70	3.75	3.65	3.65	2,795,321
2025-11-13	3.60	3.70	3.55	3.70	2,195,571
2025-11-12	3.45	3.65	3.45	3.60	3,163,445
2025-11-11	3.40	3.45	3.40	3.45	926,861
2025-11-10	3.45	3.55	3.40	3.40	2,509,486
2025-11-07	3.25	3.50	3.20	3.45	3,933,192
2025-11-06	3.15	3.25	3.15	3.25	2,570,247
2025-11-05	3.35	3.45	3.10	3.15	4,180,022
2025-11-04	3.50	3.50	3.30	3.35	5,082,692
2025-11-03	3.70	3.70	3.45	3.50	3,411,360
2025-10-31	3.65	3.75	3.65	3.75	2,882,513
2025-10-30	3.70	3.70	3.60	3.65	1,857,620
2025-10-29	3.70	3.70	3.45	3.70	4,835,235
2025-10-28	3.95	3.85	3.62	3.70	3,380,471
2025-10-27	3.80	4.00	3.75	3.95	4,947,894
2025-10-24	3.85	3.90	3.80	3.80	3,319,657
2025-10-23	3.50	3.85	3.35	3.85	7,420,950
2025-10-22	4.13	3.40	3.40	3.40	13,675,658
2025-10-21	4.65	4.75	3.85	4.13	29,102,962
2025-10-20	4.05	4.90	3.85	4.65	23,789,769
2025-10-17	3.40	4.35	3.40	4.05	33,826,380
2025-10-16	3.35	3.40	3.35	3.40	2,459,836
2025-10-15	3.20	3.40	3.20	3.35	5,154,666
2025-10-14	3.20	3.20	3.20	3.20	2,181,910
2025-10-13	3.25	3.30	3.05	3.20	8,361,225
2025-10-10	3.05	3.60	3.05	3.25	16,578,279
2025-10-09	3.10	2.70	2.70	2.70	5,840,470
2025-10-08	3.00	3.15	2.90	3.10	3,225,687
2025-10-07	2.70	3.10	2.75	3.00	6,150,064
2025-10-06	2.85	2.75	2.65	2.70	13,058,107
2025-10-03	2.95	2.50	2.50	2.50	4,270,381
2025-10-02	2.90	2.95	2.80	2.95	11,281,206
2025-10-01	3.05	3.00	3.00	3.00	8,740,659
2025-09-30	3.10	3.10	2.90	3.05	12,115,193
2025-09-29	3.13	3.20	3.10	3.10	4,301,122
2025-09-26	3.30	3.20	3.10	3.13	2,892,252
2025-09-25	3.25	3.24	3.24	3.24	5,381,807
2025-09-24	3.35	3.35	3.15	3.25	3,081,728
2025-09-23	3.30	3.35	3.05	3.35	7,879,648
2025-09-22	3.55	3.55	3.30	3.30	3,386,640
2025-09-19	3.65	3.65	3.38	3.55	4,863,224
2025-09-18	3.40	3.70	3.40	3.65	4,190,796
2025-09-17	3.40	3.40	3.35	3.40	3,502,512
2025-09-16	3.35	3.40	3.35	3.40	2,352,029
2025-09-15	3.15	3.60	3.15	3.35	6,857,651
2025-09-12	3.28	3.28	2.85	3.20	15,207,358
2025-09-11	3.40	3.40	3.03	3.28	12,663,474
2025-09-10	3.55	3.55	3.33	3.40	8,020,396
2025-09-09	3.90	3.90	3.35	3.60	10,121,464
2025-09-08	3.95	3.95	3.80	3.90	6,943,725
2025-09-05	4.00	4.00	3.85	4.00	6,477,048
2025-09-04	4.18	4.18	3.95	4.00	7,175,167
2025-09-03	4.25	4.25	4.15	4.18	2,909,408
2025-09-02	4.45	4.45	4.20	4.25	3,032,586
2025-09-01	4.40	4.45	4.40	4.45	3,387,491
2025-08-29	4.30	4.65	4.30	4.40	4,872,055
2025-08-28	4.18	4.38	4.18	4.30	4,521,836
2025-08-27	4.45	4.80	4.15	4.15	10,545,688
2025-08-26	4.43	4.43	4.15	4.20	7,621,020
2025-08-25	4.43	4.43	4.43	4.43	0
2025-08-22	4.45	4.45	4.25	4.43	6,123,912
2025-08-21	4.75	4.75	4.40	4.45	8,744,423
2025-08-20	4.95	4.95	4.70	4.80	7,581,649
2025-08-19	5.20	5.70	4.95	5.00	25,221,396
2025-08-18	5.10	5.25	4.68	5.20	15,720,485
2025-08-15	5.00	5.15	4.95	5.00	9,916,968
2025-08-14	4.95	5.00	4.90	5.00	6,112,767
2025-08-13	5.00	5.05	4.80	4.95	6,132,012
2025-08-12	4.85	5.10	5.10	5.10	8,899,207
2025-08-11	5.05	5.25	4.80	4.85	6,666,279
2025-08-08	4.90	5.15	4.80	5.00	13,857,182
2025-08-07	4.40	5.00	4.40	4.90	21,969,003
2025-08-06	4.15	4.70	4.10	4.40	5,014,548
2025-08-05	4.45	4.45	4.15	4.15	2,131,008
2025-08-04	4.30	4.14	4.14	4.14	4,973,892
2025-08-01	4.18	4.55	4.18	4.30	5,727,829
2025-07-31	4.35	4.50	4.05	4.18	6,526,800
2025-07-30	4.50	4.50	4.30	4.35	1,834,581
2025-07-29	5.05	5.10	4.20	4.50	18,633,677
2025-07-28	3.85	5.20	3.60	4.85	38,175,865
2025-07-25	4.15	4.15	3.80	3.85	7,894,815
2025-07-24	4.20	4.20	3.80	4.15	5,085,398
2025-07-23	4.45	4.45	4.10	4.20	9,843,779
2025-07-22	4.70	4.70	4.45	4.45	6,928,537
2025-07-21	4.55	4.75	4.55	4.70	4,824,565
2025-07-18	4.65	4.75	4.55	4.55	6,342,525
2025-07-17	5.10	5.20	4.60	4.60	8,791,599
2025-07-16	4.60	5.20	4.60	4.95	8,069,696
2025-07-15	4.55	5.10	4.40	5.00	17,014,595
2025-07-14	4.65	4.70	4.50	4.60	5,541,048
2025-07-11	4.65	4.70	4.60	4.70	6,847,888
2025-07-10	4.80	4.85	4.65	4.65	6,339,480
2025-07-09	4.90	5.15	4.70	4.80	6,347,198
2025-07-08	4.95	4.95	4.90	4.90	3,238,139
2025-07-07	4.75	5.05	4.75	4.95	5,808,592
2025-07-04	5.00	4.60	4.60	4.60	6,014,794
2025-07-03	4.70	5.65	4.65	5.05	24,331,937
2025-07-02	4.25	5.00	4.00	4.70	20,423,832
2025-07-01	4.55	4.55	4.15	4.25	8,310,223
2025-06-30	4.65	4.80	4.50	4.55	16,721,754
2025-06-27	3.90	4.75	4.10	4.65	26,143,722
2025-06-26	3.80	3.90	3.80	3.90	4,265,603
2025-06-25	3.43	3.88	3.40	3.80	12,200,975
2025-06-24	3.58	3.58	3.15	3.43	23,583,346
2025-06-23	3.80	3.80	3.50	3.58	8,413,520
2025-06-20	3.90	3.90	3.78	3.80	5,879,784
2025-06-19	3.83	3.93	3.83	3.90	3,113,775
2025-06-18	4.00	4.00	3.75	3.83	9,375,470
2025-06-17	3.95	4.00	3.90	4.00	3,005,537
2025-06-16	4.10	4.10	3.93	3.95	5,803,107
2025-06-13	3.93	4.15	3.93	4.10	4,232,043
2025-06-12	3.85	3.95	3.85	3.95	4,126,105
2025-06-11	3.93	3.95	3.85	3.85	5,346,726
2025-06-10	4.00	4.00	3.88	3.93	4,758,025
2025-06-09	3.90	4.05	3.90	4.00	3,135,051
2025-06-06	4.00	4.00	3.85	3.90	4,024,956
2025-06-05	3.90	4.03	3.90	4.00	10,176,459
2025-06-04	3.65	4.18	3.65	3.90	11,929,692
2025-06-03	3.80	3.80	3.50	3.65	16,582,164
2025-06-02	3.90	3.90	3.73	3.80	2,250,725
2025-05-30	3.78	3.93	3.78	3.93	3,989,492
2025-05-29	3.55	3.85	3.60	3.78	3,271,230
2025-05-28	3.55	3.65	3.45	3.55	4,916,750
2025-05-27	3.75	3.75	3.45	3.55	9,391,548
2025-05-26	3.90	3.90	3.90	3.90	0
2025-05-23	3.88	4.10	3.85	3.85	9,098,041
2025-05-22	4.05	4.05	3.83	3.88	9,412,086
2025-05-21	4.15	4.15	4.00	4.05	6,376,627
2025-05-20	4.38	4.43	4.13	4.15	6,705,274
2025-05-19	4.15	4.28	4.13	4.28	5,425,397
2025-05-16	4.33	4.33	4.08	4.15	10,082,273
2025-05-15	4.50	4.50	4.25	4.33	4,658,937
2025-05-14	4.38	4.55	4.38	4.50	5,224,308
2025-05-13	4.48	4.53	4.35	4.38	4,433,366
2025-05-12	4.38	4.65	4.38	4.40	9,669,971
2025-05-09	4.18	4.25	4.15	4.15	7,196,238
2025-05-08	4.25	4.25	4.13	4.18	7,792,998
2025-05-07	4.28	4.30	4.15	4.25	5,028,481
2025-05-06	4.53	4.15	4.15	4.15	7,436,995
2025-05-05	4.65	4.65	4.65	4.65	0
2025-05-02	4.78	4.83	4.45	4.53	13,261,669
2025-05-01	4.50	5.15	4.50	4.78	28,328,344
2025-04-30	4.35	4.68	4.18	4.40	12,262,000
2025-04-29	4.45	4.45	4.28	4.35	4,122,122
2025-04-28	4.55	4.75	4.43	4.43	14,900,009
2025-04-25	4.43	4.55	4.33	4.55	8,515,441
2025-04-24	4.38	4.43	4.20	4.43	6,458,231
2025-04-23	4.70	4.50	4.20	4.38	12,804,668
2025-04-22	4.33	4.62	4.62	4.62	23,717,134
2025-04-21	4.33	4.33	4.33	4.33	0
2025-04-18	4.33	4.33	4.33	4.33	0
2025-04-17	4.35	4.35	4.10	4.33	14,547,704
2025-04-16	4.35	4.35	4.18	4.33	6,293,088
2025-04-15	4.25	4.35	4.10	4.35	10,284,636
2025-04-14	4.50	4.50	4.15	4.25	10,571,976
2025-04-11	4.60	4.60	4.35	4.50	7,076,271
2025-04-10	4.30	4.73	4.23	4.63	12,401,625
2025-04-09	4.30	4.43	4.13	4.20	8,389,225
2025-04-08	4.18	4.50	4.18	4.33	20,282,950
2025-04-07	3.93	4.23	3.80	4.15	18,404,458
2025-04-04	4.05	4.13	3.78	3.93	14,487,456
2025-04-03	4.25	4.25	3.98	4.05	8,676,076
2025-04-02	4.30	4.40	4.15	4.25	8,435,889
2025-04-01	4.23	4.35	4.03	4.30	10,297,474
2025-03-31	4.65	4.65	4.23	4.25	18,211,565
2025-03-28	4.70	4.65	4.65	4.65	55,531,437
2025-03-27	5.60	5.60	4.75	4.75	37,247,580
2025-03-26	5.85	5.85	5.60	5.60	11,451,208
2025-03-25	5.83	5.95	5.33	5.95	23,472,432
2025-03-24	6.00	6.10	5.70	5.83	10,057,506
2025-03-21	6.05	6.15	6.00	6.00	4,030,842
2025-03-20	6.03	6.05	5.80	6.00	9,767,083
2025-03-19	6.95	6.95	5.75	6.03	38,160,238
2025-03-18	6.95	7.35	6.70	6.80	23,791,656
2025-03-17	6.75	6.70	6.70	6.70	15,693,478
2025-03-14	7.25	7.75	6.30	6.81	50,792,050
2025-03-13	5.65	7.40	5.60	7.40	38,224,520
2025-03-12	5.65	6.15	5.60	5.60	25,821,348
2025-03-11	5.75	5.80	5.35	5.60	9,369,481
2025-03-10	5.95	5.95	5.65	5.75	9,397,009
2025-03-07	5.70	6.20	5.70	5.90	24,794,403
2025-03-06	6.13	6.20	5.50	5.55	19,775,937
2025-03-05	6.30	6.43	6.13	6.13	37,664,666
2025-03-04	4.65	6.30	4.65	6.20	33,361,740
2025-03-03	4.65	5.05	4.84	5.05	56,395,135
2025-02-28	6.00	6.48	5.80	6.10	23,927,312
2025-02-27	5.80	6.60	5.70	6.30	43,614,540
2025-02-26	5.00	6.05	5.00	5.80	53,068,262
2025-02-25	4.75	5.15	4.75	5.00	12,732,602
2025-02-24	4.85	5.35	4.65	4.75	24,262,816
2025-02-21	4.35	5.10	4.35	4.95	30,016,114
2025-02-20	3.85	4.70	3.60	4.35	39,578,552
2025-02-19	4.60	4.60	3.80	3.85	37,340,709
2025-02-18	5.20	5.20	4.43	4.60	32,673,343
2025-02-17	5.75	5.75	5.08	5.20	34,553,984
2025-02-14	6.15	6.30	5.50	5.75	43,575,140
2025-02-13	5.65	6.80	6.10	6.15	84,402,449
2025-02-12	4.95	5.55	4.25	5.40	42,237,040
2025-02-11	6.00	6.25	4.45	4.75	108,563,205
2025-02-10	5.25	6.60	6.00	6.23	125,825,211
2025-02-07	4.20	5.00	4.20	5.00	69,929,867
2025-02-06	3.78	4.30	3.78	4.18	48,524,362
2025-02-05	3.30	3.75	3.15	3.73	22,574,867
2025-02-04	2.83	3.73	2.80	3.28	68,014,374
2025-02-03	2.70	2.83	2.58	2.83	5,795,092
2025-01-31	2.43	2.78	2.43	2.70	9,983,475
2025-01-30	2.45	2.45	2.43	2.43	1,256,366
2025-01-29	2.48	2.48	2.45	2.45	4,140,981
2025-01-28	2.50	2.50	2.40	2.48	4,423,211
2025-01-27	2.60	2.60	2.50	2.50	3,454,799
2025-01-24	2.58	2.60	2.40	2.60	7,613,708
2025-01-23	2.70	2.70	2.55	2.58	4,980,561
2025-01-22	2.80	2.80	2.70	2.70	5,773,714
2025-01-21	2.63	2.85	2.63	2.80	21,354,818
2025-01-20	2.38	2.70	2.38	2.63	16,603,840
2025-01-17	2.53	2.60	2.25	2.38	14,603,090
2025-01-16	2.15	2.60	2.15	2.53	28,653,472
2025-01-15	2.20	2.20	2.15	2.15	6,469,146
2025-01-14	2.13	2.05	2.05	2.05	8,024,932
2025-01-13	2.05	2.15	2.05	2.13	7,951,043
2025-01-10	2.08	2.08	2.00	2.05	2,573,692
2025-01-09	2.05	2.08	2.05	2.08	2,963,309
2025-01-08	2.10	2.10	2.03	2.05	7,491,186
2025-01-07	2.15	2.15	2.05	2.10	6,610,041
2025-01-06	2.18	2.20	2.15	2.15	3,718,722
2025-01-03	2.20	2.20	2.13	2.13	5,807,829
2025-01-02	2.23	2.25	2.20	2.20	5,819,771
2025-01-01	2.23	2.23	2.23	2.23	0
2024-12-31	2.20	2.25	2.20	2.23	5,310,180
2024-12-30	2.20	2.20	2.15	2.20	5,045,350
2024-12-27	2.18	2.20	2.15	2.20	3,370,881
2024-12-26	2.15	2.15	2.15	2.15	0
2024-12-25	2.15	2.15	2.15	2.15	0
2024-12-24	2.10	2.23	2.10	2.15	3,799,921
2024-12-23	2.08	2.15	2.08	2.15	7,347,722
2024-12-20	2.05	2.08	2.05	2.08	2,646,919
2024-12-19	2.05	2.05	2.05	2.05	2,186,651
2024-12-18	2.08	2.13	1.98	2.05	9,223,664
2024-12-17	2.08	2.08	2.08	2.08	2,514,460
2024-12-16	2.08	2.08	2.08	2.08	4,843,308
2024-12-13	2.10	2.10	2.08	2.08	2,454,874
2024-12-12	1.98	2.15	1.96	2.10	9,362,556
2024-12-11	2.03	2.03	1.98	1.98	3,441,787
2024-12-10	1.98	2.05	1.98	2.03	4,900,538
2024-12-09	1.98	2.00	1.98	1.98	5,394,332
2024-12-06	2.03	2.03	1.98	1.98	5,213,463
2024-12-05	2.05	2.05	1.98	2.03	5,509,311
2024-12-04	2.00	2.15	2.00	2.05	9,595,742
2024-12-03	1.98	2.00	1.95	2.00	3,591,449
2024-12-02	1.90	2.08	1.90	1.98	8,466,155
2024-11-29	1.95	1.95	1.90	1.90	3,884,700
2024-11-28	1.98	1.98	1.95	1.95	2,378,626
2024-11-27	2.00	2.00	1.98	1.98	3,482,532
2024-11-26	2.00	2.00	1.98	2.00	4,745,210
2024-11-25	2.05	2.05	1.98	2.00	3,351,786
2024-11-22	2.05	2.05	2.05	2.05	2,602,686
2024-11-21	2.05	2.05	2.03	2.05	6,476,575
2024-11-20	2.13	2.13	2.05	2.05	4,110,618
2024-11-19	2.18	2.18	2.03	2.13	11,120,383
2024-11-18	2.15	2.18	1.98	2.18	11,153,522
2024-11-15	2.38	2.38	2.10	2.15	12,347,909
2024-11-14	2.40	2.45	2.30	2.30	6,960,866
2024-11-13	2.58	2.60	2.40	2.40	6,277,898
2024-11-12	2.80	2.80	2.50	2.58	7,750,099
2024-11-11	2.58	2.93	2.50	2.80	20,314,342
2024-11-08	2.33	2.58	2.33	2.58	14,080,441
2024-11-07	2.28	2.33	2.25	2.28	10,360,594
2024-11-06	2.28	2.65	2.28	2.30	32,386,449
2024-11-05	2.20	2.20	2.10	2.15	4,318,445
2024-11-04	2.25	2.25	2.18	2.20	6,657,166
2024-11-01	2.23	2.22	2.22	2.22	5,971,258
2024-10-31	2.20	2.28	2.15	2.23	4,082,190
2024-10-30	2.18	2.20	2.18	2.20	4,066,521
2024-10-29	2.10	2.33	2.10	2.18	5,425,564
2024-10-28	2.15	2.13	2.05	2.10	4,359,873
2024-10-25	2.20	2.20	2.15	2.15	5,667,150
2024-10-24	2.23	2.23	2.13	2.20	12,613,327
2024-10-23	2.53	2.65	2.15	2.23	27,565,786
2024-10-22	2.45	2.58	2.30	2.53	7,664,307
2024-10-21	2.38	2.70	2.45	2.45	20,923,705
2024-10-18	2.25	2.43	2.25	2.38	5,825,375
2024-10-17	2.25	2.28	2.15	2.25	10,461,211
2024-10-16	2.33	2.33	2.08	2.25	19,485,067
2024-10-15	2.35	2.35	2.23	2.33	5,225,133
2024-10-14	2.16	2.50	2.16	2.35	14,979,196
2024-10-11	2.23	2.01	2.01	2.01	7,357,321
2024-10-10	2.18	2.23	2.18	2.23	5,441,219
2024-10-09	2.20	2.20	2.18	2.18	3,515,688
2024-10-08	2.20	2.20	2.20	2.20	2,907,095
2024-10-07	2.33	2.33	2.15	2.20	6,227,228
2024-10-04	2.18	2.33	2.18	2.33	4,836,017
2024-10-03	2.20	2.25	2.18	2.18	4,458,689
2024-10-02	2.20	2.10	2.10	2.10	3,870,509
2024-10-01	2.18	2.10	2.10	2.10	7,190,340
2024-09-30	2.13	2.35	2.08	2.18	17,570,257
2024-09-27	2.15	2.28	2.05	2.13	11,865,333
2024-09-26	2.10	2.23	2.10	2.15	3,819,888
2024-09-25	2.05	2.15	2.05	2.08	4,767,802
2024-09-24	2.08	2.18	2.05	2.05	7,751,876
2024-09-23	2.10	2.10	1.95	2.08	14,595,785
2024-09-20	2.10	2.10	2.10	2.10	3,295,743
2024-09-19	2.08	2.13	2.08	2.10	2,784,761
2024-09-18	2.15	2.15	2.08	2.08	1,375,700
2024-09-17	2.00	2.20	2.00	2.15	9,329,541
2024-09-16	2.18	2.18	1.95	2.00	16,540,769
2024-09-13	2.18	2.18	2.05	2.18	6,733,929
2024-09-12	2.03	2.30	2.05	2.18	14,775,743
2024-09-11	2.20	2.10	2.03	2.03	10,990,226
2024-09-10	2.26	2.35	2.05	2.23	20,406,796
2024-09-09	2.26	2.30	2.25	2.30	66,427,249
2024-09-06	2.31	2.31	2.31	2.31	0
2024-09-05	2.31	2.31	2.31	2.31	0
2024-09-04	2.31	2.31	2.31	2.31	0
2024-09-03	2.31	2.31	2.31	2.31	0
2024-09-02	2.31	2.31	2.31	2.31	0
2024-08-30	2.31	2.31	2.31	2.31	0
2024-08-29	2.31	2.31	2.31	2.31	0
2024-08-28	2.31	2.31	2.31	2.31	0
2024-08-27	2.31	2.31	2.31	2.31	0
2024-08-26	2.31	2.31	2.31	2.31	0
2024-08-23	2.31	2.31	2.31	2.31	0
2024-08-22	2.31	2.31	2.31	2.31	0
2024-08-21	2.31	2.31	2.31	2.31	0
2024-08-20	2.31	2.31	2.31	2.31	0
2024-08-19	2.31	2.31	2.31	2.31	0
2024-08-16	2.31	2.31	2.31	2.31	0
2024-08-15	2.31	2.31	2.31	2.31	0
2024-08-14	2.31	2.31	2.31	2.31	0
2024-08-13	2.31	2.31	2.31	2.31	0
2024-08-12	2.31	2.31	2.31	2.31	0
2024-08-09	2.31	2.31	2.31	2.31	0
2024-08-08	2.31	2.31	2.31	2.31	0
2024-08-07	2.31	2.31	2.31	2.31	0
2024-08-06	2.31	2.31	2.31	2.31	0
2024-08-05	2.31	2.31	2.31	2.31	0
2024-08-02	2.31	2.31	2.31	2.31	0
2024-08-01	2.31	2.31	2.31	2.31	0
2024-07-31	2.31	2.31	2.31	2.31	0
2024-07-30	2.31	2.31	2.31	2.31	0
2024-07-29	2.31	2.31	2.31	2.31	0
2024-07-26	2.31	2.31	2.31	2.31	0
2024-07-25	2.31	2.31	2.31	2.31	0
2024-07-24	2.31	2.31	2.31	2.31	0
2024-07-23	2.31	2.31	2.31	2.31	0
2024-07-22	2.31	2.31	2.31	2.31	0
2024-07-19	2.31	2.31	2.31	2.31	0
2024-07-18	2.31	2.31	2.31	2.31	0
2024-07-17	2.31	2.31	2.31	2.31	0
2024-07-16	2.31	2.31	2.31	2.31	0
2024-07-15	2.31	2.31	2.31	2.31	0
2024-07-12	2.31	2.31	2.31	2.31	0
2024-07-11	2.31	2.31	2.31	2.31	0
2024-07-10	2.31	2.31	2.31	2.31	0
2024-07-09	2.31	2.31	2.31	2.31	0
2024-07-08	2.31	2.31	2.31	2.31	0
2024-07-05	2.31	2.31	2.31	2.31	0
2024-07-04	2.31	2.31	2.31	2.31	0
2024-07-03	2.31	2.31	2.31	2.31	0
2024-07-02	2.31	2.31	2.31	2.31	0
2024-07-01	2.31	2.31	2.31	2.31	0
2024-06-28	2.05	2.31	2.31	2.31	45,882,276
2024-06-27	2.35	3.95	1.75	2.10	104,025,747
2024-06-26	2.23	2.40	2.20	2.35	6,292,432
2024-06-25	2.38	2.38	2.18	2.23	3,192,768
2024-06-24	2.40	2.40	2.20	2.38	12,332,035
2024-06-21	2.60	2.65	2.30	2.40	20,396,741
2024-06-20	2.78	2.78	2.55	2.60	9,187,819
2024-06-19	2.80	2.88	2.60	2.78	6,914,701
2024-06-18	2.85	3.05	2.78	2.80	11,528,426
2024-06-17	2.60	3.35	2.60	2.85	41,509,950
2024-06-14	3.10	3.10	2.40	2.60	32,541,371
2024-06-13	3.30	3.65	2.85	3.05	43,055,343
2024-06-12	3.55	4.15	2.83	3.20	103,879,418
2024-06-11	2.05	3.78	1.85	3.48	191,991,225
2024-06-10	3.75	7.45	1.85	2.00	218,666,047
2024-06-07	2.23	4.33	1.98	3.80	117,790,881
2024-06-06	1.93	2.35	1.90	2.23	28,267,937
2024-06-05	2.30	2.40	1.70	1.95	54,141,630
2024-06-04	1.43	2.40	1.39	2.30	61,164,850
2024-06-03	1.38	1.43	1.38	1.43	1,608,731
2024-05-31	1.40	1.40	1.38	1.38	2,491,349
2024-05-30	1.43	1.43	1.40	1.40	2,228,324
2024-05-29	1.43	1.43	1.43	1.43	1,000,713
2024-05-28	1.43	1.43	1.43	1.43	1,288,716
2024-05-27	1.43	1.43	1.43	1.43	0
2024-05-24	1.43	1.43	1.40	1.43	4,924,593
2024-05-23	1.43	1.43	1.43	1.43	755,500
2024-05-22	1.45	1.45	1.43	1.43	1,470,437
2024-05-21	1.45	1.45	1.45	1.45	2,277,098
2024-05-20	1.45	1.45	1.45	1.45	1,951,321
2024-05-17	1.48	1.48	1.45	1.45	2,041,046
2024-05-16	1.48	1.48	1.48	1.48	1,194,069
2024-05-15	1.43	1.48	1.43	1.48	774,743
2024-05-14	1.45	1.45	1.40	1.43	2,841,684
2024-05-13	1.45	1.45	1.45	1.45	989,600
2024-05-10	1.45	1.45	1.40	1.45	6,779,637
2024-05-09	1.50	1.50	1.45	1.45	4,943,295
2024-05-08	1.50	1.50	1.42	1.50	982,911
2024-05-07	1.45	1.35	1.35	1.35	9,149,689
2024-05-06	1.45	1.45	1.45	1.45	0
2024-05-03	1.45	1.45	1.45	1.45	2,916,033
2024-05-02	1.45	1.45	1.45	1.45	1,417,762
2024-05-01	1.45	1.45	1.44	1.45	2,137,337
2024-04-30	1.45	1.45	1.40	1.45	3,466,693
2024-04-29	1.50	1.50	1.45	1.45	1,943,442
2024-04-26	1.50	1.50	1.50	1.50	3,051,813
2024-04-25	1.50	1.50	1.50	1.50	2,646,674
2024-04-24	1.50	1.50	1.50	1.50	1,536,776
2024-04-23	1.50	1.50	1.50	1.50	3,218,602
2024-04-22	1.48	1.53	1.48	1.50	6,979,841
2024-04-19	1.50	1.50	1.48	1.48	6,134,907
2024-04-18	1.50	1.50	1.50	1.50	2,570,928
2024-04-17	1.50	1.50	1.50	1.50	1,845,848
2024-04-16	1.53	1.53	1.50	1.50	2,371,614
2024-04-15	1.53	1.53	1.53	1.53	1,521,684
2024-04-12	1.58	1.58	1.53	1.53	6,258,512
2024-04-11	1.50	1.60	1.50	1.58	8,538,106
2024-04-10	1.50	1.50	1.50	1.50	2,683,569
2024-04-09	1.50	1.50	1.50	1.50	13,720,983
2024-04-08	1.55	1.55	1.50	1.50	7,283,861
2024-04-05	1.48	1.55	1.50	1.55	5,655,987
2024-04-04	1.48	1.48	1.48	1.48	5,249,287
2024-04-03	1.53	1.53	1.45	1.48	3,569,331
2024-04-02	1.50	1.53	1.50	1.53	5,961,851
2024-04-01	1.50	1.50	1.50	1.50	0
2024-03-29	1.50	1.50	1.50	1.50	0
2024-03-28	1.50	1.53	1.48	1.50	3,733,200
2024-03-27	1.50	1.50	1.50	1.50	1,386,475
2024-03-26	1.48	1.53	1.48	1.50	6,276,171
2024-03-25	1.48	1.48	1.48	1.48	1,209,878
2024-03-22	1.50	1.50	1.48	1.48	2,993,062
2024-03-21	1.53	1.53	1.48	1.50	3,046,587
2024-03-20	1.50	1.53	1.50	1.53	1,403,531
2024-03-19	1.50	1.50	1.50	1.50	606,737
2024-03-18	1.55	1.55	1.50	1.50	2,397,072
2024-03-15	1.50	1.55	1.50	1.55	2,514,633
2024-03-14	1.45	1.50	1.45	1.50	2,588,134
2024-03-13	1.53	1.53	1.40	1.45	3,387,382
2024-03-12	1.48	1.55	1.48	1.53	2,575,347
2024-03-11	1.50	1.48	1.42	1.48	3,386,217
2024-03-08	1.48	1.50	1.45	1.50	1,620,146
2024-03-07	1.55	1.55	1.45	1.48	2,609,672
2024-03-06	1.55	1.60	1.45	1.55	3,412,193
2024-03-05	1.45	1.65	1.45	1.55	3,931,378
2024-03-04	1.45	1.45	1.45	1.45	2,827,812
2024-03-01	1.45	1.45	1.45	1.45	1,967,216
2024-02-29	1.48	1.48	1.40	1.45	2,069,170
2024-02-28	1.55	1.55	1.48	1.48	2,675,607
2024-02-27	1.60	1.60	1.55	1.55	3,300,795
2024-02-26	1.63	1.65	1.60	1.60	1,838,037
2024-02-23	1.90	1.95	1.63	1.63	16,468,985
2024-02-22	1.55	1.90	1.45	1.90	9,322,214
2024-02-21	1.45	1.55	1.45	1.55	2,643,764
2024-02-20	1.50	1.50	1.45	1.45	3,099,883
2024-02-19	1.50	1.50	1.50	1.50	3,128,164
2024-02-16	1.55	1.55	1.50	1.50	2,580,926
2024-02-15	1.55	1.55	1.48	1.55	7,021,909
2024-02-14	1.55	1.63	1.53	1.55	8,927,360
2024-02-13	1.65	1.65	1.55	1.55	2,489,999
2024-02-12	1.55	1.73	1.55	1.65	8,169,540
2024-02-09	1.60	1.40	1.40	1.40	8,245,993
2024-02-08	1.65	1.63	1.55	1.60	5,108,380
2024-02-07	1.73	1.50	1.50	1.50	14,275,827
2024-02-06	1.73	1.73	1.73	1.73	2,393,628
2024-02-05	1.80	1.80	1.68	1.73	12,869,170
2024-02-02	1.85	1.85	1.80	1.80	1,407,377
2024-02-01	1.85	1.90	1.85	1.85	4,454,654
2024-01-31	1.78	1.85	1.70	1.85	4,713,441
2024-01-30	1.80	1.80	1.65	1.73	10,064,965
2024-01-29	1.80	1.80	1.80	1.80	3,454,660
2024-01-26	1.85	1.85	1.80	1.80	4,985,269
2024-01-25	1.90	1.90	1.78	1.78	2,103,292
2024-01-24	1.88	1.90	1.85	1.90	4,421,322
2024-01-23	1.75	1.88	1.75	1.88	2,794,133
2024-01-22	1.88	2.00	1.75	1.75	8,225,544
2024-01-19	1.88	1.88	1.88	1.88	1,744,357
2024-01-18	1.95	1.95	1.85	1.88	3,340,036
2024-01-17	1.85	1.95	1.85	1.95	2,377,985
2024-01-16	1.85	1.85	1.80	1.85	4,205,392
2024-01-15	1.83	1.85	1.85	1.85	3,235,463
2024-01-12	1.95	1.95	1.83	1.83	6,570,396
2024-01-11	1.85	2.20	1.85	1.95	8,340,683
2024-01-10	1.90	1.90	1.85	1.85	7,696,334
2024-01-09	1.90	1.90	1.87	1.90	2,516,432
2024-01-08	1.93	1.93	1.90	1.90	3,824,776
2024-01-05	1.95	1.95	1.93	1.93	1,533,924
2024-01-04	1.95	1.98	1.95	1.95	1,963,132
2024-01-03	2.05	2.05	1.95	1.95	4,523,526
2024-01-02	2.05	2.05	2.05	2.05	78,777
2024-01-01	2.05	2.05	2.05	2.05	0
2023-12-29	1.98	2.15	2.05	2.05	3,702,830
2023-12-28	2.05	2.05	1.90	1.90	4,081,708
2023-12-27	2.15	2.06	2.06	2.06	4,038,950
2023-12-26	2.15	2.15	2.15	2.15	0
2023-12-25	2.15	2.15	2.15	2.15	0
2023-12-22	2.10	2.15	2.10	2.15	2,655,145
2023-12-21	2.30	2.30	2.10	2.10	4,498,839
2023-12-20	2.20	2.50	2.20	2.30	9,553,316
2023-12-19	2.10	2.20	2.20	2.20	7,290,330
2023-12-18	2.30	2.35	2.00	2.00	6,756,548
2023-12-15	2.20	2.43	2.20	2.35	6,447,350
2023-12-14	2.20	2.45	2.10	2.20	18,835,977
2023-12-13	1.60	2.20	1.60	2.08	18,429,547
2023-12-12	1.50	1.78	1.50	1.60	10,180,840
2023-12-11	1.50	1.50	1.50	1.50	3,371,615
2023-12-08	1.45	1.55	1.45	1.50	10,270,727
2023-12-07	1.65	1.65	1.25	1.48	52,507,474
2023-12-06	1.98	1.98	1.95	1.95	1,967,522
2023-12-05	1.90	1.98	1.90	1.98	1,617,796
2023-12-04	1.90	1.90	1.90	1.90	4,114,536
2023-12-01	1.93	1.93	1.90	1.90	3,027,085
2023-11-30	1.93	1.93	1.93	1.93	1,186,438
2023-11-29	2.00	1.93	1.85	1.93	6,359,422
2023-11-28	2.00	2.00	2.00	2.00	1,723,587
2023-11-27	2.05	2.05	2.00	2.00	1,466,152
2023-11-24	2.05	2.08	2.05	2.05	2,298,342
2023-11-23	1.98	2.08	1.98	2.05	1,608,845
2023-11-22	1.98	1.98	1.98	1.98	1,680,619
2023-11-21	2.08	2.08	1.98	1.98	2,590,248
2023-11-20	2.03	2.08	2.03	2.08	3,745,550
2023-11-17	2.10	2.05	1.93	2.03	2,059,266
2023-11-16	2.00	2.15	1.90	2.10	2,938,755
2023-11-15	2.05	2.05	2.00	2.00	2,624,521
2023-11-14	2.00	2.10	1.95	2.05	6,449,945
2023-11-13	2.00	2.00	2.00	2.00	1,864,554
2023-11-10	2.05	2.05	2.00	2.00	7,109,517
2023-11-09	2.00	2.00	2.00	2.05	4,997,931
2023-11-08	2.03	2.05	1.90	2.00	6,435,754
2023-11-07	2.05	2.10	1.80	2.03	10,407,592
2023-11-06	1.70	2.15	1.95	2.05	26,510,404
2023-11-03	2.70	2.70	1.55	2.03	128,670,365
2023-11-02	2.70	2.70	2.70	2.70	1,693,441
2023-11-01	2.65	2.70	2.65	2.70	1,611,450
2023-10-31	2.65	2.70	2.55	2.65	2,908,767
2023-10-30	2.85	2.85	2.70	2.85	1,576,007
2023-10-27	2.60	2.90	2.55	2.85	6,421,898
2023-10-26	2.60	2.75	2.52	2.60	4,503,136
2023-10-25	2.40	2.80	2.80	2.80	6,778,000
2023-10-24	2.35	2.65	2.35	2.40	6,605,122
2023-10-23	2.30	2.35	2.30	2.35	5,087,165
2023-10-20	2.45	2.55	2.30	2.30	3,424,021
2023-10-19	2.20	2.60	2.20	2.20	5,917,555
2023-10-18	2.15	2.20	2.15	2.20	1,585,182
2023-10-17	2.20	2.20	1.95	2.15	6,056,251
2023-10-16	2.17	2.23	2.15	2.20	3,401,842
2023-10-13	2.33	2.33	2.15	2.25	3,801,221
2023-10-12	2.40	2.40	2.33	2.33	3,243,901
2023-10-11	2.40	2.40	2.38	2.40	4,711,949
2023-10-10	2.40	2.40	2.40	2.40	1,766,465
2023-10-09	2.58	2.58	2.40	2.40	4,674,798
2023-10-06	2.45	2.58	2.45	2.58	1,911,104
2023-10-05	2.58	2.58	2.33	2.45	3,736,108
2023-10-04	2.53	2.58	2.53	2.58	2,465,719
2023-10-03	2.63	2.63	2.40	2.53	4,773,861
2023-10-02	2.75	2.75	2.50	2.63	3,374,286
2023-09-29	2.75	2.75	2.75	2.75	990,053
2023-09-28	2.63	2.75	2.75	2.75	3,950,318
2023-09-27	2.75	2.75	2.63	2.63	3,747,282
2023-09-26	2.75	2.75	2.75	2.75	1,776,450
2023-09-25	2.88	2.75	2.70	2.75	5,920,507
2023-09-22	2.88	2.88	2.88	2.88	2,178,946
2023-09-21	2.88	3.00	2.88	2.88	1,853,780
2023-09-20	2.88	2.88	2.88	2.88	1,427,964
2023-09-19	2.38	2.88	2.38	2.88	4,076,173
2023-09-18	3.00	3.00	2.88	2.88	2,291,485
2023-09-15	2.88	3.00	2.88	3.00	1,411,788
2023-09-14	3.00	3.00	2.88	2.88	1,836,343
2023-09-13	2.88	3.00	2.88	3.00	2,038,413
2023-09-12	3.00	3.00	2.88	2.88	1,889,734
2023-09-11	3.00	3.00	3.00	3.00	1,734,469
2023-09-08	2.93	2.90	2.90	2.90	3,262,354
2023-09-07	2.75	2.98	2.75	2.93	2,059,176
2023-09-06	3.00	3.00	2.75	2.75	1,735,340
2023-09-05	3.00	3.00	2.88	3.00	2,716,496
2023-09-04	3.00	2.93	2.93	3.00	2,726,598
2023-09-01	3.00	3.25	3.00	3.00	3,113,432
2023-08-31	2.88	3.13	2.94	3.00	4,260,192
2023-08-30	2.88	3.00	2.88	2.88	2,215,349
2023-08-29	3.00	3.00	2.88	2.88	1,949,218
2023-08-28	3.00	3.00	3.00	3.00	0
2023-08-25	3.00	3.25	2.88	3.00	3,937,389
2023-08-24	2.88	3.13	2.88	3.00	3,364,373
2023-08-23	2.75	3.13	2.75	2.88	3,776,279
2023-08-22	2.88	2.88	2.75	2.75	1,601,099
2023-08-21	2.88	2.88	2.88	2.88	1,047,599
2023-08-18	3.00	3.00	2.88	2.88	2,670,172
2023-08-17	3.00	3.00	3.00	3.00	1,025,776
2023-08-16	3.00	3.00	3.00	3.00	1,726,492
2023-08-15	3.00	3.00	3.00	3.00	1,327,387
2023-08-14	3.00	3.00	2.93	3.00	3,588,178
2023-08-11	2.88	3.00	2.75	3.00	1,919,943
2023-08-10	2.88	3.13	2.88	2.88	5,111,573
2023-08-09	3.00	3.00	2.88	2.88	1,572,041
2023-08-08	3.00	3.00	3.00	3.00	2,192,625
2023-08-07	3.00	3.13	3.00	3.00	3,419,432
2023-08-04	3.00	3.00	2.75	3.00	5,499,429
2023-08-03	2.75	3.00	2.75	3.00	3,418,305
2023-08-02	2.98	2.98	2.75	2.75	9,923,392
2023-08-01	2.85	2.80	2.80	2.98	4,913,137
2023-07-31	2.75	3.13	2.58	3.00	6,422,148
2023-07-28	2.75	2.75	2.75	2.75	2,704,429
2023-07-27	2.75	2.88	2.75	2.75	3,117,503
2023-07-26	2.75	3.25	2.63	2.75	14,190,828
2023-07-25	2.75	2.75	2.63	2.75	3,282,342
2023-07-24	2.63	2.75	2.63	2.75	1,972,206
2023-07-21	2.75	2.88	2.63	2.63	5,842,172
2023-07-20	2.75	2.75	2.75	2.75	2,161,049
2023-07-19	2.75	2.75	2.63	2.75	2,458,064
2023-07-18	2.75	2.75	2.63	2.63	3,932,701
2023-07-17	3.00	3.00	2.75	2.75	9,913,257
2023-07-14	2.88	3.00	2.88	3.00	2,269,369
2023-07-13	3.00	3.00	2.88	2.88	2,868,723
2023-07-12	3.00	3.00	2.88	3.00	3,047,420
2023-07-11	3.00	3.00	3.00	3.00	1,950,481
2023-07-10	2.88	3.00	2.88	3.00	1,924,096
2023-07-07	3.00	3.00	2.88	2.88	1,581,761
2023-07-06	3.00	3.00	2.75	3.00	2,238,086
2023-07-05	2.88	3.25	2.88	3.00	6,004,736
2023-07-04	3.00	3.00	2.88	2.88	4,439,280
2023-07-03	2.38	2.80	2.80	2.80	18,846,199
2023-06-30	3.13	3.13	2.25	2.63	13,387,033
2023-06-29	3.13	3.13	3.13	3.13	3,279,252
2023-06-28	3.13	3.25	3.13	3.13	3,488,063
2023-06-27	3.25	3.25	3.13	3.13	2,449,859
2023-06-26	3.38	3.38	3.25	3.25	2,361,461
2023-06-23	3.00	3.38	3.00	3.38	6,334,139
2023-06-22	3.00	3.00	3.00	3.00	1,626,281
2023-06-21	3.13	3.13	3.00	3.00	5,015,852
2023-06-20	3.13	3.13	2.88	3.13	4,025,576
2023-06-19	3.25	3.25	3.13	3.13	1,898,625
2023-06-16	3.13	3.25	3.13	3.25	4,445,951
2023-06-15	3.25	3.25	3.13	3.13	4,292,221
2023-06-14	3.13	3.25	3.13	3.25	3,894,205
2023-06-13	3.00	3.13	3.00	3.13	3,359,921
2023-06-12	3.00	3.25	2.90	2.90	3,645,952
2023-06-09	3.13	3.13	3.00	3.00	2,607,128
2023-06-08	3.25	3.38	3.13	3.13	6,071,768
2023-06-07	3.13	3.38	3.13	3.13	6,352,228
2023-06-06	3.13	3.13	3.13	3.13	3,232,231
2023-06-05	2.88	3.38	3.00	3.13	12,237,546
2023-06-02	2.75	2.88	2.75	2.88	3,451,489
2023-06-01	2.75	2.88	2.75	2.88	6,288,089
2023-05-31	2.75	2.75	2.75	2.75	2,951,874
2023-05-30	2.75	2.75	2.65	2.75	4,168,870
2023-05-29	2.75	2.75	2.75	2.75	0
2023-05-26	2.75	2.75	2.75	2.75	2,488,525
2023-05-25	2.38	2.75	2.25	2.75	3,760,281
2023-05-24	2.25	2.75	2.25	2.38	4,232,095
2023-05-23	2.38	2.38	2.13	2.25	11,082,704
2023-05-22	2.75	2.75	2.38	2.38	4,543,555
2023-05-19	2.75	2.75	2.70	2.75	4,097,732
2023-05-18	2.63	2.56	2.56	2.56	3,113,057
2023-05-17	2.50	2.63	2.38	2.63	4,921,433
2023-05-16	2.63	2.69	2.50	2.50	2,089,053
2023-05-15	2.88	2.88	2.63	2.63	3,051,695
2023-05-12	2.75	3.13	2.48	2.88	7,815,668
2023-05-11	2.70	2.75	2.25	2.75	5,773,549
2023-05-10	2.65	2.75	2.75	2.75	29,118,015
2023-05-09	3.00	3.00	2.54	2.54	34,725,572
2023-05-08	3.28	3.28	3.28	3.28	0
2023-05-05	3.13	3.28	3.28	3.28	8,970,728
2023-05-04	3.38	3.38	3.20	3.20	3,975,735
2023-05-03	3.50	3.50	3.38	3.38	1,781,202
2023-05-02	3.50	3.50	3.50	3.50	7,335,070
2023-05-01	3.50	3.50	3.50	3.50	0
2023-04-28	3.50	3.50	3.50	3.50	4,723,904
2023-04-27	3.50	3.50	3.50	3.50	4,050,333
2023-04-26	3.38	3.63	3.38	3.50	5,069,251
2023-04-25	3.50	3.50	3.38	3.38	3,671,905
2023-04-24	3.50	3.50	3.50	3.50	1,810,674
2023-04-21	3.50	3.50	3.38	3.50	4,136,949
2023-04-20	3.50	3.50	3.38	3.50	4,558,304
2023-04-19	3.50	3.50	3.50	3.50	1,771,592
2023-04-18	3.50	3.50	3.50	3.50	3,146,175
2023-04-17	3.50	3.50	3.50	3.50	5,454,606
2023-04-14	3.50	3.50	3.30	3.50	5,681,926
2023-04-13	3.50	3.63	3.50	3.50	7,723,378
2023-04-12	3.63	3.63	3.38	3.50	9,325,390
2023-04-11	3.63	3.88	3.38	3.63	8,122,677
2023-04-10	3.60	3.60	3.60	3.60	0
2023-04-07	3.60	3.60	3.60	3.60	0
2023-04-06	3.38	3.60	3.60	3.60	20,339,962
2023-04-05	3.25	3.50	3.25	3.38	5,797,190
2023-04-04	3.63	3.63	3.25	3.38	6,950,377
2023-04-03	3.63	3.75	3.50	3.63	3,481,346
2023-03-31	3.63	3.70	3.70	3.70	4,864,629
2023-03-30	3.50	3.63	3.38	3.63	3,620,708
2023-03-29	3.50	3.50	3.38	3.50	4,669,397
2023-03-28	3.63	3.63	3.38	3.63	5,180,746
2023-03-27	3.75	3.68	3.68	3.68	2,926,172
2023-03-24	3.50	3.75	3.50	3.75	3,828,548
2023-03-23	3.75	3.75	3.50	3.75	867,334
2023-03-22	3.75	3.75	3.50	3.75	1,645,308
2023-03-21	3.50	3.88	3.50	3.50	1,152,309
2023-03-20	3.88	3.75	3.75	3.75	1,705,833
2023-03-17	3.75	3.88	3.75	3.88	1,496,921
2023-03-16	3.69	3.88	3.50	3.75	2,023,100
2023-03-15	3.75	4.13	3.75	3.88	2,663,682
2023-03-14	3.75	3.75	3.75	3.75	1,298,477
2023-03-13	3.88	3.88	3.88	3.75	2,007,131
2023-03-10	4.00	4.00	3.75	3.88	2,054,771
2023-03-09	4.13	4.13	3.75	4.00	2,152,966
2023-03-08	3.75	4.13	3.75	4.13	2,752,249
2023-03-07	4.00	4.25	3.75	3.75	4,513,361
2023-03-06	3.63	4.00	4.00	4.00	15,808,436
2023-03-03	3.50	3.63	3.50	3.63	4,211,310
2023-03-02	3.50	3.50	3.50	3.50	3,577,223
2023-03-01	3.63	3.50	3.50	3.50	4,265,385
2023-02-28	3.75	3.75	3.38	3.63	4,287,684
2023-02-27	3.75	3.75	3.75	3.75	1,373,065
2023-02-24	3.63	3.75	3.63	3.75	3,000,033
2023-02-23	3.75	3.70	3.70	3.70	2,896,175
2023-02-22	3.75	3.75	3.63	3.75	5,252,453
2023-02-21	4.00	4.00	3.63	3.75	3,660,410
2023-02-20	4.00	3.75	3.75	3.75	2,823,167
2023-02-17	4.00	4.00	3.78	3.78	2,921,390
2023-02-16	3.88	4.00	3.75	4.00	4,661,775
2023-02-15	4.00	4.00	3.88	3.88	2,143,667
2023-02-14	4.00	4.00	3.88	4.00	3,618,814
2023-02-13	4.00	4.00	4.00	4.00	3,569,369
2023-02-10	4.00	4.00	4.00	4.00	5,951,977
2023-02-09	4.00	4.38	4.00	4.00	7,322,258
2023-02-08	4.00	4.25	4.00	4.00	4,946,032
2023-02-07	4.00	4.00	4.00	4.00	4,693,351
2023-02-06	4.00	4.00	4.00	4.00	3,276,215
2023-02-03	4.00	4.00	3.88	4.00	3,134,051
2023-02-02	4.00	4.13	4.00	4.13	4,778,811
2023-02-01	4.15	4.25	4.10	4.10	8,409,686
2023-01-31	4.00	4.00	4.00	4.00	3,774,167
2023-01-30	4.25	4.25	4.10	4.10	3,699,591
2023-01-27	4.13	4.34	4.13	4.34	5,734,058
2023-01-26	4.00	4.25	4.00	4.13	6,146,293
2023-01-25	4.13	4.25	3.75	4.13	8,016,355
2023-01-24	3.63	3.90	3.90	3.90	89,797,648
2023-01-23	3.75	3.65	3.63	3.63	5,919,647
2023-01-20	4.00	3.80	3.80	3.80	4,009,180
2023-01-19	3.75	4.00	3.75	4.00	7,501,804
2023-01-18	4.00	3.88	3.60	3.75	10,957,231
2023-01-17	3.88	4.00	3.88	4.00	3,580,731
2023-01-16	4.13	4.12	4.00	4.00	5,228,064
2023-01-13	4.00	4.13	4.00	4.13	4,563,957
2023-01-12	4.25	4.25	4.25	4.25	4,674,165
2023-01-11	4.25	4.25	4.00	4.25	4,087,053
2023-01-10	4.25	4.25	4.00	4.25	5,600,816
2023-01-09	4.25	4.25	4.00	4.25	3,916,890
2023-01-06	4.25	4.25	4.10	4.25	2,609,717
2023-01-05	4.50	4.50	4.00	4.25	6,770,109
2023-01-04	4.50	4.50	4.25	4.50	3,611,876
2023-01-03	4.50	4.50	4.50	4.50	2,591,882
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.61	4.61	4.50	4.50	1,776,983
2022-12-29	4.25	4.50	4.25	4.50	3,206,818
2022-12-28	4.25	4.45	4.25	4.25	4,627,727
2022-12-27	4.25	4.25	4.25	4.25	0
2022-12-26	4.25	4.25	4.25	4.25	0
2022-12-23	4.25	4.25	4.25	4.25	2,108,735
2022-12-22	4.25	4.20	4.05	4.20	3,810,319
2022-12-21	4.25	4.14	4.14	4.14	8,633,551
2022-12-20	4.14	4.25	3.95	4.25	6,675,320
2022-12-19	4.25	4.25	4.25	4.25	2,994,914
2022-12-16	4.25	4.25	4.25	4.25	4,906,499
2022-12-15	4.50	4.50	4.39	4.39	2,309,929
2022-12-14	4.50	4.50	4.25	4.25	2,560,629
2022-12-13	4.50	4.61	4.61	4.61	1,849,852
2022-12-12	4.50	4.50	4.50	4.50	3,049,240
2022-12-09	4.50	4.50	4.50	4.50	3,441,370
2022-12-08	4.25	4.61	4.61	4.61	3,569,081
2022-12-07	4.50	4.50	4.25	4.25	6,577,799
2022-12-06	4.50	4.50	4.50	4.50	1,930,794
2022-12-05	4.25	4.75	4.14	4.50	3,858,293
2022-12-02	4.25	4.25	4.25	4.25	3,927,092
2022-12-01	4.25	4.25	3.75	4.25	8,102,612
2022-11-30	4.25	4.25	4.25	4.25	1,720,503
2022-11-29	4.25	4.20	4.20	4.20	2,290,410
2022-11-28	4.25	4.30	4.25	4.25	7,277,906
2022-11-25	4.50	4.50	4.20	4.50	4,529,507
2022-11-24	4.50	4.50	4.50	4.50	3,129,005
2022-11-23	4.50	4.60	4.60	4.60	3,339,315
2022-11-22	4.25	4.50	4.25	4.50	3,066,248
2022-11-21	4.50	4.50	4.25	4.25	3,793,978
2022-11-18	4.50	4.50	4.50	4.50	2,800,367
2022-11-17	4.75	4.75	4.50	4.50	4,239,499
2022-11-16	4.75	4.75	4.75	4.75	3,929,144
2022-11-15	4.50	4.60	4.50	4.60	6,512,577
2022-11-14	4.75	5.25	4.75	4.75	19,249,645
2022-11-11	4.75	4.75	4.50	4.75	6,176,795
2022-11-10	5.00	4.87	4.75	4.75	12,881,987
2022-11-09	4.25	5.25	4.25	5.00	14,658,604
2022-11-08	4.25	4.25	4.25	4.25	3,284,557
2022-11-07	4.50	4.25	4.25	4.25	5,406,179
2022-11-04	4.50	4.45	4.45	4.45	6,649,298
2022-11-03	4.75	4.75	4.25	4.50	7,573,991
2022-11-02	4.75	5.00	4.50	4.50	9,581,263
2022-11-01	4.75	4.58	4.58	4.58	6,218,437
2022-10-31	4.70	4.75	4.55	4.75	4,736,156
2022-10-28	4.75	4.75	4.70	4.70	6,895,141
2022-10-27	4.75	4.63	4.63	4.63	3,002,904
2022-10-26	4.75	4.75	4.25	4.75	5,534,094
2022-10-25	4.75	4.75	4.60	4.75	3,791,801
2022-10-24	4.75	4.75	4.50	4.75	4,961,035
2022-10-21	5.00	4.70	4.70	4.70	6,875,854
2022-10-20	5.00	5.00	4.75	4.75	5,666,035
2022-10-19	5.00	5.00	5.00	5.00	4,157,075
2022-10-18	5.00	5.25	5.00	5.00	4,078,743
2022-10-17	5.25	5.25	5.00	5.00	2,758,531
2022-10-14	5.25	5.50	5.25	5.25	6,762,862
2022-10-13	5.00	5.06	5.06	5.06	4,664,304
2022-10-12	4.75	5.00	4.75	5.00	4,351,841
2022-10-11	5.00	5.00	4.75	4.75	3,562,147
2022-10-10	5.00	5.00	4.60	4.60	8,339,728
2022-10-07	5.00	5.25	5.05	5.25	3,996,982
2022-10-06	5.00	5.25	5.00	5.00	4,262,038
2022-10-05	5.25	5.25	4.75	5.00	6,136,610
2022-10-04	5.25	5.25	5.09	5.09	4,982,384
2022-10-03	5.25	5.25	5.25	5.25	5,938,471
2022-09-30	5.50	5.20	5.20	5.20	8,915,076
2022-09-29	5.25	6.00	5.25	5.75	10,646,564
2022-09-28	5.50	5.50	5.25	5.25	7,400,100
2022-09-27	5.25	6.25	5.25	5.50	17,319,483
2022-09-26	5.00	5.07	5.07	5.07	4,786,300
2022-09-23	5.25	5.25	5.00	5.00	6,221,913
2022-09-22	5.00	5.25	5.00	5.25	4,161,237
2022-09-21	5.75	5.27	5.00	5.25	25,555,477
2022-09-20	6.25	6.25	5.75	5.75	5,722,748
2022-09-19	6.25	6.25	6.25	6.25	0
2022-09-16	6.25	6.75	6.20	6.25	10,158,451
2022-09-15	7.75	7.00	6.25	6.25	19,176,140
2022-09-14	5.75	8.15	6.75	7.15	70,149,917
2022-09-13	5.25	5.75	5.12	5.75	28,017,752
2022-09-12	5.00	5.25	4.75	5.25	10,240,349
2022-09-09	5.00	5.00	4.75	5.00	7,069,564
2022-09-08	5.00	5.00	4.75	5.00	6,709,007
2022-09-07	5.00	4.95	4.95	5.00	2,769,475
2022-09-06	5.00	5.00	4.75	5.00	6,093,283
2022-09-05	5.25	5.25	4.75	5.00	6,885,844
2022-09-02	5.25	5.10	5.10	5.25	5,270,497
2022-09-01	5.00	5.40	5.40	5.40	8,367,991
2022-08-31	5.25	5.25	4.75	5.00	6,966,008
2022-08-30	5.28	5.28	5.00	5.25	7,379,078
2022-08-29	5.25	5.25	5.25	5.25	0
2022-08-26	5.25	5.25	5.00	5.25	4,421,200
2022-08-25	5.25	5.25	5.00	5.25	8,387,714
2022-08-24	5.00	5.25	4.50	5.25	4,996,349
2022-08-23	5.25	5.25	5.00	5.00	3,933,493
2022-08-22	5.25	5.25	5.25	5.25	4,386,317
2022-08-19	5.25	5.26	5.25	5.25	3,234,799
2022-08-18	5.25	5.50	5.25	5.25	8,079,857
2022-08-17	5.50	5.50	5.25	5.25	2,972,050
2022-08-16	5.75	5.75	5.25	5.50	6,846,626
2022-08-15	5.50	5.75	5.25	5.75	10,000,479
2022-08-12	5.50	5.75	5.25	5.50	4,108,138
2022-08-11	5.75	5.65	5.65	5.65	8,767,986
2022-08-10	5.25	5.75	5.25	5.75	6,463,049
2022-08-09	5.64	5.79	5.00	5.00	4,634,417
2022-08-08	5.25	5.75	4.75	5.50	8,649,223
2022-08-05	5.25	5.25	5.25	5.25	6,769,420
2022-08-04	5.75	5.53	5.40	5.40	4,620,468
2022-08-03	5.86	5.86	5.50	5.75	5,243,867
2022-08-02	6.00	5.94	5.50	5.75	10,546,552
2022-08-01	6.00	6.00	5.50	6.00	7,975,583
2022-07-29	5.75	6.00	5.75	5.75	6,305,543
2022-07-28	6.00	6.25	5.25	5.75	15,768,590
2022-07-27	6.25	6.02	5.90	5.90	8,093,107
2022-07-26	6.50	6.50	6.25	6.25	3,818,363
2022-07-25	6.00	6.75	6.00	6.50	8,041,537
2022-07-22	6.25	6.00	6.00	6.00	7,587,941
2022-07-21	6.25	6.25	5.50	6.25	9,360,854
2022-07-20	6.25	6.10	6.10	6.10	7,717,989
2022-07-19	6.50	6.50	6.30	6.30	6,495,745
2022-07-18	6.25	7.25	6.25	6.50	11,682,618
2022-07-15	5.25	6.25	5.25	6.25	9,323,529
2022-07-14	5.50	5.40	5.40	5.40	3,717,038
2022-07-13	5.50	5.50	5.25	5.25	6,353,465
2022-07-12	6.30	6.30	5.50	5.75	17,611,680
2022-07-11	7.00	7.00	6.25	6.40	8,805,440
2022-07-08	7.25	7.10	6.50	6.97	16,278,822
2022-07-07	5.25	7.00	5.75	7.00	58,059,057
2022-07-06	4.50	5.00	5.00	5.00	29,011,450
2022-07-05	4.75	4.75	4.25	4.39	19,549,463
2022-07-04	5.25	4.85	4.25	4.73	39,874,212
2022-07-01	5.25	5.50	5.00	5.00	30,690,723
2022-06-30	6.00	5.64	5.25	5.50	14,678,330
2022-06-29	6.50	6.75	5.75	6.00	34,841,544
2022-06-28	6.75	6.40	6.40	6.40	8,465,334
2022-06-27	7.00	7.00	6.75	6.75	8,050,910
2022-06-24	7.00	7.00	6.75	7.00	2,913,446
2022-06-23	6.90	7.00	6.70	7.00	6,148,727
2022-06-22	7.25	7.25	6.90	6.90	7,037,541
2022-06-21	7.25	7.25	7.00	7.25	3,679,095
2022-06-20	7.25	7.25	6.75	7.25	6,121,855
2022-06-17	7.25	7.07	7.07	7.07	6,202,399
2022-06-16	7.50	7.25	7.25	7.25	8,080,971
2022-06-15	7.28	7.50	7.25	7.30	5,759,284
2022-06-14	7.00	7.47	7.10	7.47	4,901,910
2022-06-13	7.25	7.21	7.21	7.21	4,047,465
2022-06-10	7.00	7.43	7.00	7.43	5,770,442
2022-06-09	7.00	7.30	6.75	7.30	9,944,195
2022-06-08	7.25	7.25	6.75	6.75	15,604,137
2022-06-07	6.25	7.20	7.20	7.20	21,789,731
2022-06-06	7.25	6.80	6.80	6.80	32,742,940
2022-06-03	7.04	7.04	7.04	7.04	0
2022-06-02	7.04	7.04	7.04	7.04	0
2022-06-01	7.25	7.75	7.00	7.04	34,376,930
2022-05-31	8.00	9.25	7.10	7.10	105,190,089
2022-05-30	8.00	8.00	7.75	7.75	7,420,608
2022-05-27	7.75	8.00	7.60	8.00	7,004,784
2022-05-26	7.75	7.52	7.52	7.52	4,670,565
2022-05-25	7.75	8.25	7.75	7.75	6,914,709
2022-05-24	7.75	8.07	7.25	8.07	7,388,226
2022-05-23	7.75	8.00	7.75	7.75	6,193,665
2022-05-20	7.75	8.00	7.80	7.80	9,840,189
2022-05-19	8.00	8.00	7.75	7.75	9,570,270
2022-05-18	6.25	8.50	7.75	8.50	27,823,861
2022-05-17	7.75	7.75	7.75	7.75	0
2022-05-16	7.75	7.75	7.75	7.75	0
2022-05-13	7.80	8.00	7.25	7.75	25,395,313
2022-05-12	8.50	8.30	8.00	8.00	16,041,341
2022-05-11	7.75	8.75	8.00	8.00	16,137,055
2022-05-10	7.50	7.69	7.69	7.69	6,121,600
2022-05-09	8.00	8.25	7.25	7.50	15,889,402
2022-05-06	7.50	7.98	7.50	7.98	11,174,291
2022-05-05	7.25	7.40	7.40	7.40	15,165,806
2022-05-04	8.00	7.30	7.30	7.30	21,858,929
2022-05-03	8.50	8.25	7.75	8.00	14,252,733
2022-05-02	8.10	8.10	8.10	8.10	0
2022-04-29	8.00	8.10	8.10	8.10	8,037,655
2022-04-28	8.00	8.00	8.00	8.00	9,930,846
2022-04-27	8.25	8.30	8.30	8.30	14,626,081
2022-04-26	8.25	8.00	8.00	8.00	12,647,194
2022-04-25	8.75	8.50	8.40	8.40	12,112,410
2022-04-22	9.00	9.00	8.75	8.75	14,159,464
2022-04-21	8.75	9.50	8.75	9.00	18,886,201
2022-04-20	8.75	8.75	8.50	8.75	18,701,542
2022-04-19	9.25	9.50	8.50	8.50	22,091,958
2022-04-18	9.30	9.30	9.30	9.30	0
2022-04-15	9.30	9.30	9.30	9.30	0
2022-04-14	9.50	9.50	9.30	9.30	16,313,509
2022-04-13	9.75	10.00	9.25	9.50	13,890,143
2022-04-12	9.50	9.80	9.10	9.80	24,259,604
2022-04-11	10.00	9.75	9.00	9.00	19,942,214
2022-04-08	10.50	10.71	9.75	10.20	19,922,833
2022-04-07	9.25	10.20	9.50	10.20	26,211,974
2022-04-06	10.25	9.60	9.60	9.60	42,492,045
2022-04-05	11.00	10.75	10.30	10.30	19,523,207
2022-04-04	11.25	11.10	11.10	11.10	17,312,105
2022-04-01	12.00	12.50	11.50	11.50	29,788,645
2022-03-31	11.25	12.00	11.00	12.00	21,470,310
2022-03-30	13.50	13.00	11.50	11.50	52,627,990
2022-03-29	10.00	13.50	10.50	13.50	83,221,566
2022-03-28	9.50	10.75	9.50	10.00	33,352,982
2022-03-25	9.50	9.40	9.40	9.40	14,868,988
2022-03-24	9.75	10.25	9.46	9.46	11,726,402
2022-03-23	9.00	10.00	9.50	9.50	19,044,064
2022-03-22	9.50	9.10	9.10	9.10	27,683,939
2022-03-21	10.50	10.25	9.45	9.45	20,911,137
2022-03-18	11.00	10.80	10.40	10.40	23,382,718
2022-03-17	11.50	12.25	11.00	11.00	54,401,617
2022-03-16	8.00	11.50	11.50	11.50	90,480,370
2022-03-15	8.25	8.25	7.75	8.10	16,970,146
2022-03-14	7.80	8.75	7.75	8.25	26,430,720
2022-03-11	7.94	8.75	7.50	7.90	35,722,865
2022-03-10	8.25	8.19	6.75	7.74	54,764,306
2022-03-09	8.75	9.50	8.50	8.50	35,413,073
2022-03-08	8.50	9.50	8.75	9.50	67,465,369
2022-03-07	6.60	8.70	6.25	8.70	103,935,465
2022-03-04	6.75	8.00	6.25	8.00	80,111,010
2022-03-03	7.50	7.75	7.10	7.10	63,802,865
2022-03-02	7.50	8.48	7.25	7.80	98,274,042
2022-03-01	10.00	10.00	7.14	7.14	192,272,958
2022-02-28	12.75	11.50	10.40	10.40	146,317,035
2022-02-25	11.00	14.25	13.25	14.25	164,170,496
2022-02-24	13.50	13.50	8.60	8.60	226,468,258
2022-02-23	17.00	19.00	15.75	16.80	35,298,410
2022-02-22	18.25	17.50	14.75	16.60	85,540,434
2022-02-21	20.00	19.25	18.50	18.50	18,234,783
2022-02-18	20.50	20.00	20.00	20.00	10,285,652
2022-02-17	21.50	20.60	19.60	19.60	11,946,687
2022-02-16	21.25	22.50	21.50	21.50	7,688,537
2022-02-15	19.25	22.75	19.50	21.25	24,761,623
2022-02-14	21.02	21.25	18.25	19.50	44,352,925
2022-02-11	21.75	21.80	20.50	20.50	8,863,262
2022-02-10	21.75	22.00	22.00	22.00	4,829,011
2022-02-09	22.10	22.10	22.00	22.00	7,800,641
2022-02-08	21.00	22.50	21.00	20.50	12,878,858
2022-02-07	21.75	21.00	20.25	20.50	9,833,165
2022-02-04	21.50	22.25	21.00	21.00	6,810,224
2022-02-03	22.00	22.00	21.40	21.40	8,262,763
2022-02-02	22.20	22.50	21.75	22.10	5,432,376
2022-02-01	22.00	22.30	21.25	22.20	8,805,646
2022-01-31	22.00	22.50	21.50	21.50	7,619,076
2022-01-28	22.50	23.50	21.50	23.50	6,974,521
2022-01-27	22.75	22.30	22.00	22.30	5,658,971
2022-01-26	22.75	23.10	23.10	23.10	7,001,275
2022-01-25	22.50	23.00	21.75	22.50	12,282,683
2022-01-24	24.50	25.25	20.75	23.50	21,934,798
2022-01-21	26.25	26.25	24.75	24.75	13,001,639
2022-01-20	26.50	26.00	26.00	26.00	10,822,220
2022-01-19	27.75	26.40	26.40	26.40	12,701,358
2022-01-18	28.25	28.00	27.50	28.00	10,129,091
2022-01-17	27.00	28.50	26.75	28.50	13,880,985
2022-01-14	25.50	27.00	23.88	27.00	22,659,683
2022-01-13	24.50	25.00	23.50	25.00	6,231,903
2022-01-12	24.50	25.00	24.50	25.00	4,750,593
2022-01-11	24.00	25.00	24.50	24.50	7,867,684
2022-01-10	24.50	24.00	23.50	24.00	7,479,809
2022-01-07	24.72	25.00	23.75	25.00	8,257,824
2022-01-06	23.25	25.00	24.10	24.10	19,566,751
2022-01-05	23.75	23.25	22.00	22.50	9,844,955
2022-01-04	23.88	24.75	23.80	23.80	9,526,059
2022-01-03	24.50	24.50	24.50	24.50	0
2021-12-31	23.00	25.25	23.50	24.50	5,982,239
2021-12-30	22.75	23.50	23.50	23.50	10,203,381
2021-12-29	22.75	23.00	22.20	22.20	8,400,652
2021-12-28	22.75	22.75	22.75	22.75	0
2021-12-27	22.75	22.75	22.75	22.75	0
2021-12-24	21.75	23.00	21.75	22.75	3,405,426
2021-12-23	21.50	22.60	21.75	22.38	7,429,209
2021-12-22	23.38	23.38	21.60	21.60	8,506,597
2021-12-21	21.25	22.80	21.25	22.80	10,402,725
2021-12-20	22.00	21.50	20.25	20.80	13,153,026
2021-12-17	22.75	23.20	20.50	23.20	11,036,474
2021-12-16	22.75	24.50	22.50	22.50	21,175,289
2021-12-15	21.50	22.00	21.00	21.00	6,767,351
2021-12-14	19.75	21.60	19.50	21.60	8,412,875
2021-12-13	20.75	20.20	19.50	19.50	11,294,201
2021-12-10	21.25	21.50	20.00	20.00	10,092,897
2021-12-09	21.00	21.50	20.50	21.10	11,189,398
2021-12-08	21.50	22.00	20.70	20.70	12,147,030
2021-12-07	23.02	23.50	21.30	21.30	14,455,237
2021-12-06	23.25	22.80	21.50	22.00	9,915,945
2021-12-03	23.25	24.25	23.00	23.25	6,090,891
2021-12-02	23.25	23.50	23.30	23.30	7,667,381
2021-12-01	23.00	23.50	23.50	23.50	4,417,305
2021-11-30	23.75	22.60	22.60	22.60	7,462,799
2021-11-29	23.80	24.00	22.50	23.50	9,124,511
2021-11-26	24.50	24.50	23.25	23.80	7,281,385
2021-11-25	24.00	25.50	24.06	24.06	8,622,754
2021-11-24	25.25	24.25	23.60	23.60	6,401,340
2021-11-23	24.50	24.75	24.00	24.50	10,675,399
2021-11-22	27.00	25.50	24.00	25.00	12,625,027
2021-11-19	27.00	28.00	26.40	26.40	9,226,747
2021-11-18	28.50	28.80	27.00	27.00	6,851,614
2021-11-17	29.00	29.00	28.50	29.00	8,007,421
2021-11-16	30.75	30.75	28.50	28.50	23,530,341
2021-11-15	26.25	30.00	28.14	30.00	23,563,137
2021-11-12	26.25	26.50	25.98	25.98	3,860,275
2021-11-11	26.00	26.98	26.00	26.98	7,132,671
2021-11-10	23.75	26.60	26.60	26.60	6,676,475
2021-11-09	24.50	24.60	23.75	24.50	5,745,456
2021-11-08	25.25	25.00	24.25	24.50	7,165,585
2021-11-05	25.75	25.84	25.30	25.30	5,451,757
2021-11-04	26.00	26.00	25.20	25.20	9,194,415
2021-11-03	26.25	26.20	26.00	26.20	9,446,299
2021-11-02	26.50	27.80	25.75	26.50	19,545,292
2021-11-01	24.60	27.00	24.00	26.50	22,374,518
2021-10-29	22.50	26.00	22.50	24.00	28,740,432
2021-10-28	21.00	22.50	20.75	22.50	25,686,488
2021-10-27	21.25	20.76	19.80	19.80	23,834,976
2021-10-26	22.25	21.50	21.40	21.40	13,951,189
2021-10-25	23.30	23.30	21.75	22.50	8,888,483
2021-10-22	23.25	23.50	22.80	22.80	5,503,497
2021-10-21	22.50	23.25	22.80	22.80	3,146,493
2021-10-20	23.00	23.00	22.25	23.00	6,670,938
2021-10-19	23.25	23.10	22.75	23.10	6,525,325
2021-10-18	24.25	23.50	23.50	23.50	4,564,091
2021-10-15	24.00	24.30	23.75	24.20	7,802,745
2021-10-14	23.00	24.00	23.00	24.00	4,007,917
2021-10-13	23.08	23.18	22.60	23.18	5,357,003
2021-10-12	23.10	24.00	22.50	22.50	10,024,191
2021-10-11	24.00	24.50	23.50	23.70	8,620,724
2021-10-08	23.50	23.90	23.90	23.90	8,985,113
2021-10-07	24.25	24.60	23.30	23.30	8,210,174
2021-10-06	24.75	24.50	23.00	24.25	11,749,259
2021-10-05	25.90	25.90	24.80	24.80	5,068,151
2021-10-04	25.75	26.14	25.00	25.70	7,318,012
2021-10-01	25.75	26.00	25.00	25.50	11,168,527
2021-09-30	25.25	26.50	25.00	25.00	9,977,429
2021-09-29	26.00	26.00	24.75	25.50	9,932,475
2021-09-28	25.50	26.50	25.25	26.00	17,934,462
2021-09-27	23.75	26.00	24.50	26.00	24,139,604
2021-09-24	23.80	24.50	23.00	23.60	11,130,811
2021-09-23	24.00	24.40	23.60	23.60	14,996,539
2021-09-22	21.00	23.80	23.50	23.80	40,237,470
2021-09-21	23.58	23.58	21.20	21.20	29,946,162
2021-09-20	26.75	25.50	22.75	23.00	53,735,173
2021-09-17	27.00	28.25	26.00	26.00	14,116,712
2021-09-16	29.25	27.50	26.25	27.48	32,489,183
2021-09-15	34.00	35.00	29.00	29.00	33,698,937
2021-09-14	33.75	34.25	32.50	32.50	11,670,779
2021-09-13	35.00	36.00	33.50	34.50	11,053,467
2021-09-10	35.00	36.50	34.50	35.20	21,870,351
2021-09-09	33.00	34.50	30.00	34.50	43,013,592
2021-09-08	35.00	35.00	32.80	32.80	21,443,221
2021-09-07	38.00	39.00	31.75	35.50	65,969,928
2021-09-06	27.50	36.50	27.50	36.50	48,748,979
2021-09-03	25.00	29.50	24.00	28.14	38,787,798
2021-09-02	24.00	25.00	23.00	25.00	23,211,584
2021-09-01	20.00	25.25	22.30	23.50	49,304,335
2021-08-31	15.38	18.50	14.25	18.50	34,254,511
2021-08-30	15.00	15.00	15.00	15.00	0
2021-08-27	16.00	16.00	14.75	15.00	21,026,577
2021-08-26	16.75	16.81	15.38	15.70	20,733,213
2021-08-25	16.50	16.71	15.90	16.40	5,249,351
2021-08-24	16.90	16.90	16.30	16.30	5,341,719
2021-08-23	16.50	17.00	16.60	16.60	9,584,382
2021-08-20	17.00	17.55	16.25	16.50	7,166,404
2021-08-19	18.00	18.00	17.00	17.00	5,891,790
2021-08-18	17.25	17.60	16.50	17.60	11,522,494
2021-08-17	17.10	17.50	16.90	16.90	13,424,326
2021-08-16	18.75	18.75	17.70	17.70	12,431,423
2021-08-13	19.00	19.40	18.90	18.90	6,439,290
2021-08-12	19.25	19.50	19.00	19.00	5,158,828
2021-08-11	19.50	20.50	19.30	19.30	5,454,629
2021-08-10	20.00	19.50	19.25	19.50	7,637,727
2021-08-09	20.25	21.00	20.00	20.30	4,936,402
2021-08-06	20.00	21.00	20.25	21.00	7,089,283
2021-08-05	20.50	21.10	19.20	19.20	4,951,784
2021-08-04	21.00	20.64	20.64	20.64	3,008,387
2021-08-03	20.75	20.98	20.80	20.80	4,585,000
2021-08-02	21.25	20.98	20.50	20.98	3,707,404
2021-07-30	19.75	21.00	21.00	21.00	7,078,576
2021-07-29	20.00	20.00	20.00	20.00	2,688,655
2021-07-28	19.50	20.50	19.59	19.59	3,544,742
2021-07-27	19.50	19.80	19.80	19.80	4,445,549
2021-07-26	20.00	19.50	19.10	19.10	8,001,637
2021-07-23	20.50	20.00	20.00	20.00	2,667,988
2021-07-22	20.75	21.00	20.20	20.20	3,462,507
2021-07-21	20.25	20.75	20.00	20.75	6,144,450
2021-07-20	20.50	21.00	20.30	20.30	3,732,199
2021-07-19	21.50	20.50	20.50	20.50	5,366,289
2021-07-16	21.00	20.60	20.60	20.60	6,351,690
2021-07-15	20.50	22.50	20.10	21.00	10,253,346
2021-07-14	20.50	20.30	19.90	20.30	6,216,479
2021-07-13	21.50	20.75	20.00	20.50	4,293,964
2021-07-12	20.75	21.50	20.10	21.50	5,805,228
2021-07-09	20.00	20.75	20.50	20.50	4,335,017
2021-07-08	20.25	20.40	19.50	20.00	4,276,448
2021-07-07	20.75	22.00	20.10	20.10	9,253,438
2021-07-06	21.00	21.00	21.00	21.00	5,215,491
2021-07-05	20.50	21.54	20.52	20.52	5,974,995
2021-07-02	20.00	21.00	20.00	21.00	7,611,943
2021-07-01	19.89	20.50	19.60	19.60	6,623,404
2021-06-30	21.00	21.00	19.89	19.89	5,835,560
2021-06-29	21.75	21.26	20.60	20.60	6,651,670
2021-06-28	23.00	24.00	21.50	22.00	5,738,507
2021-06-25	19.50	23.00	20.25	23.00	13,971,590
2021-06-24	19.50	20.25	19.25	20.00	6,544,912
2021-06-23	20.00	20.00	19.60	19.60	9,023,039
2021-06-22	20.00	20.00	18.75	19.50	25,482,634
2021-06-21	21.50	21.00	20.00	20.00	11,168,301
2021-06-18	20.50	22.00	20.10	22.00	11,284,105
2021-06-17	19.50	21.50	18.50	20.50	21,616,740
2021-06-16	22.50	22.50	20.50	20.50	14,068,775
2021-06-15	22.75	22.00	22.00	22.00	8,299,794
2021-06-14	22.90	24.00	22.50	23.00	5,718,416
2021-06-11	22.00	23.50	21.75	23.50	8,141,116
2021-06-10	22.50	23.00	22.00	22.00	8,067,063
2021-06-09	22.50	24.00	22.00	22.00	10,670,749
2021-06-08	22.25	22.50	22.00	22.50	7,577,135
2021-06-07	22.75	22.80	22.30	22.30	12,620,202
2021-06-04	24.50	24.50	22.25	23.00	20,293,331
2021-06-03	23.75	23.70	22.50	23.70	16,660,646
2021-06-02	23.50	24.00	23.60	23.60	10,839,583
2021-06-01	25.00	24.80	23.75	24.00	10,348,413
2021-05-28	25.50	25.50	24.50	24.50	10,743,443
2021-05-27	25.50	25.50	24.75	25.00	10,742,702
2021-05-26	26.50	26.50	25.40	25.40	10,093,412

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