Fusion Antibodies Share History

Fusion Antibodies Share Price history. The following table shows end-of-day data FAB historical share prices for Fusion Antibodies, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	10.75	11.00	11.00	11.00	88,580
2026-09-17	11.25	11.25	10.75	10.75	231,780
2026-09-16	10.50	11.38	10.00	11.25	521,233
2026-09-15	9.25	10.75	9.25	10.75	1,259,601
2026-09-14	11.25	11.50	9.25	9.25	2,218,994
2026-09-11	11.50	11.75	11.50	11.75	296,760
2026-09-10	11.25	11.50	11.25	11.50	166,172
2026-09-09	11.50	12.50	11.25	11.25	744,441
2026-09-08	11.50	11.50	11.50	11.50	28,711
2026-09-07	11.75	11.75	11.50	11.50	123,207
2026-09-04	11.75	11.75	11.75	11.75	11,077
2026-09-03	12.00	12.00	11.75	11.75	133,750
2026-09-02	12.25	12.25	12.00	12.00	237,852
2026-09-01	12.50	13.25	12.00	12.25	913,631
2026-08-31	12.50	12.50	12.50	12.50	0
2026-08-28	10.50	13.50	10.50	12.50	2,259,949
2026-08-27	11.25	11.25	10.50	10.50	239,250
2026-08-26	11.25	11.25	11.25	11.25	517,565
2026-08-25	10.50	11.25	10.50	11.25	197,789
2026-08-24	10.50	10.50	10.50	10.50	124,447
2026-08-21	10.25	10.50	10.25	10.50	239,633
2026-08-20	10.25	10.25	10.25	10.25	237,034
2026-08-19	10.25	10.25	10.25	10.25	348,925
2026-08-18	10.50	10.50	10.25	10.25	119,664
2026-08-17	10.50	10.50	10.50	10.50	77,564
2026-08-14	10.50	10.50	10.25	10.50	355,845
2026-08-13	10.50	10.50	10.50	10.50	162,774
2026-08-12	10.50	10.50	10.25	10.50	345,298
2026-08-11	10.75	10.75	10.50	10.50	205,775
2026-08-10	10.50	11.00	10.50	10.75	479,709
2026-08-07	10.75	10.50	10.50	10.50	382,400
2026-08-06	10.50	10.75	10.50	10.75	281,096
2026-08-05	10.50	10.50	10.50	10.50	178,112
2026-08-04	10.00	10.50	10.00	10.50	268,378
2026-08-03	9.75	10.00	9.75	10.00	140,824
2026-07-31	9.75	9.75	9.75	9.75	454,281
2026-07-30	10.25	10.25	9.75	9.75	580,314
2026-07-29	10.50	10.50	10.00	10.25	181,779
2026-07-28	10.75	10.75	10.50	10.50	223,406
2026-07-27	10.75	10.75	10.75	10.75	48,427
2026-07-24	10.75	10.75	10.75	10.75	325,510
2026-07-23	10.75	10.75	10.75	10.75	25,751
2026-07-22	10.75	10.75	10.75	10.75	169,874
2026-07-21	10.50	10.75	10.50	10.75	305,893
2026-07-20	10.30	10.50	10.30	10.50	373,680
2026-07-17	10.25	10.30	10.05	10.30	333,030
2026-07-16	10.75	10.75	10.25	10.25	486,513
2026-07-15	10.75	10.75	10.75	10.75	107,743
2026-07-14	11.00	11.00	10.75	10.75	154,037
2026-07-13	11.00	11.00	11.00	11.00	77,866
2026-07-10	11.50	11.50	11.00	11.00	605,458
2026-07-09	11.25	11.50	11.25	11.50	19,920
2026-07-08	11.50	11.50	11.25	11.25	496,142
2026-07-07	11.50	12.10	11.50	11.50	7,818
2026-07-06	12.00	12.00	11.50	11.50	136,349
2026-07-03	12.00	12.00	12.00	12.00	53,512
2026-07-02	11.50	12.00	11.50	12.00	286,141
2026-07-01	11.00	11.50	10.75	11.50	365,057
2026-06-30	11.25	11.25	11.00	11.00	192,393
2026-06-29	11.50	11.50	11.25	11.50	557,333
2026-06-26	11.50	11.50	11.25	11.50	342,967
2026-06-25	11.50	11.75	11.50	11.50	319,410
2026-06-24	12.00	12.00	11.50	11.50	251,901
2026-06-23	12.50	12.25	11.75	12.00	123,221
2026-06-22	12.50	12.50	12.50	12.50	105,450
2026-06-19	12.00	12.75	12.00	12.50	378,263
2026-06-18	11.75	12.00	11.50	12.00	1,094,231
2026-06-17	12.00	12.00	11.50	11.75	383,484
2026-06-16	12.00	12.00	12.00	12.00	77,682
2026-06-15	12.75	12.75	11.75	11.75	991,555
2026-06-12	12.25	12.25	11.75	12.00	248,092
2026-06-11	12.50	12.50	12.25	12.25	82,259
2026-06-10	12.50	12.50	12.00	12.50	595,605
2026-06-09	12.50	12.50	12.50	12.50	154,737
2026-06-08	12.75	12.75	12.50	12.50	272,568
2026-06-05	12.75	13.00	12.75	12.75	167,244
2026-06-04	12.50	13.00	12.00	13.00	985,273
2026-06-03	12.50	12.50	12.50	12.50	95,300
2026-06-02	12.50	13.05	13.05	12.50	413,928
2026-06-01	12.75	12.75	12.75	12.75	387,303
2026-05-29	12.75	12.75	12.50	12.75	462,566
2026-05-28	13.00	13.00	13.00	13.00	126,309
2026-05-27	13.00	13.00	12.50	13.00	269,803
2026-05-26	12.50	13.00	12.50	13.00	199,611
2026-05-25	12.75	12.75	12.75	12.75	0
2026-05-22	13.25	13.25	12.75	12.75	611,555
2026-05-21	13.50	13.50	13.00	13.25	576,935
2026-05-20	14.25	14.25	13.75	13.75	304,124
2026-05-19	14.25	14.25	14.25	14.25	77,329
2026-05-18	14.75	14.75	14.25	14.25	122,669
2026-05-15	14.00	15.00	14.00	15.00	331,653
2026-05-14	14.25	14.25	14.00	14.00	203,279
2026-05-13	14.50	14.50	13.50	14.25	374,526
2026-05-12	14.50	15.25	14.50	14.50	349,987
2026-05-11	13.50	15.50	13.50	14.50	1,511,014
2026-05-08	13.00	13.50	13.00	13.50	367,646
2026-05-07	12.00	13.00	11.60	13.00	641,239
2026-05-06	12.50	12.50	11.75	12.00	896,675
2026-05-05	14.00	14.00	12.25	12.50	2,349,613
2026-05-04	14.00	14.00	14.00	14.00	0
2026-05-01	14.00	14.00	14.00	14.00	111,572
2026-04-30	14.00	14.00	14.00	14.00	143,325
2026-04-29	14.25	14.50	14.25	14.25	169,064
2026-04-28	13.50	14.25	13.50	14.25	337,741
2026-04-27	14.50	14.50	13.25	13.50	1,300,500
2026-04-24	13.75	14.75	13.75	14.50	936,988
2026-04-23	14.00	14.00	14.00	14.00	83,507
2026-04-22	14.00	14.00	13.25	14.00	455,845
2026-04-21	14.25	14.25	14.00	14.00	211,036
2026-04-20	14.50	14.50	14.25	14.25	123,660
2026-04-17	13.75	14.50	13.75	14.50	422,711
2026-04-16	13.75	13.75	13.25	13.75	470,886
2026-04-15	14.00	14.00	13.75	13.75	117,064
2026-04-14	14.00	14.00	14.00	14.00	651,129
2026-04-13	14.50	14.50	14.00	14.00	152,297
2026-04-10	14.00	14.50	13.75	14.50	443,005
2026-04-09	14.25	14.50	14.25	14.25	617,128
2026-04-08	13.00	14.25	13.00	14.25	635,110
2026-04-07	12.25	13.25	12.25	13.00	971,647
2026-04-06	12.25	12.25	12.25	12.25	0
2026-04-03	12.25	12.25	12.25	12.25	0
2026-04-02	12.00	12.25	11.50	12.25	878,619
2026-04-01	12.50	12.50	11.25	12.00	1,012,328
2026-03-31	12.50	12.50	12.00	12.50	374,331
2026-03-30	13.25	12.90	12.90	12.90	533,348
2026-03-27	13.25	13.75	12.75	12.75	455,727
2026-03-26	12.00	13.25	12.00	13.25	492,658
2026-03-25	11.50	12.00	11.50	12.00	200,936
2026-03-24	12.00	12.00	11.25	11.50	528,266
2026-03-23	11.50	12.00	10.75	12.00	806,534
2026-03-20	12.00	12.00	11.00	11.50	772,745
2026-03-19	12.50	12.50	12.00	12.00	177,801
2026-03-18	12.50	12.50	12.25	12.50	236,311
2026-03-17	12.50	12.50	12.50	12.50	31,256
2026-03-16	12.50	12.50	12.50	12.50	258,878
2026-03-13	12.50	12.50	12.50	12.50	120,082
2026-03-12	12.50	12.50	12.50	12.50	179,054
2026-03-11	12.75	12.75	12.50	12.50	249,389
2026-03-10	12.50	13.00	12.50	13.00	83,248
2026-03-09	13.50	13.50	12.00	12.50	1,174,656
2026-03-06	14.00	14.00	13.50	13.50	293,927
2026-03-05	14.00	14.00	14.00	14.00	114,832
2026-03-04	14.00	14.00	14.00	14.00	49,089
2026-03-03	13.75	14.00	13.75	14.00	297,350
2026-03-02	14.00	14.00	13.75	13.75	437,080
2026-02-27	14.00	14.00	14.00	14.00	51,114
2026-02-26	14.00	14.00	14.00	14.00	117,188
2026-02-25	14.00	14.00	14.00	14.00	296,104
2026-02-24	14.00	14.00	14.00	14.00	128,118
2026-02-23	14.00	14.00	14.00	14.00	112,056
2026-02-20	14.13	14.13	14.13	14.13	239,124
2026-02-19	14.13	14.13	13.88	14.13	409,102
2026-02-18	14.25	14.25	13.75	14.13	415,193
2026-02-17	14.25	14.25	13.75	14.25	569,861
2026-02-16	14.75	14.00	14.00	14.00	904,792
2026-02-13	15.50	15.50	14.75	14.75	177,568
2026-02-12	15.50	15.50	15.50	15.50	119,723
2026-02-11	15.25	15.50	15.00	15.50	512,938
2026-02-10	15.75	15.75	15.00	15.25	592,567
2026-02-09	16.00	16.00	15.75	15.75	325,714
2026-02-06	15.25	16.00	15.25	16.00	629,915
2026-02-05	16.00	16.50	15.13	15.25	1,196,884
2026-02-04	14.63	16.00	15.00	16.00	1,132,759
2026-02-03	14.50	14.63	14.50	14.63	287,686
2026-02-02	13.20	14.50	13.20	14.50	915,385
2026-01-30	13.25	13.50	13.25	13.50	271,871
2026-01-29	13.13	13.25	13.13	13.25	407,498
2026-01-28	13.25	13.25	12.75	13.13	952,406
2026-01-27	13.25	13.50	13.25	13.25	626,107
2026-01-26	13.50	13.50	13.50	13.50	211,907
2026-01-23	13.50	13.50	13.50	13.50	259,841
2026-01-22	13.25	13.50	13.25	13.50	633,588
2026-01-21	13.25	13.50	13.25	13.25	383,576
2026-01-20	14.50	14.50	13.25	13.25	792,138
2026-01-19	14.25	14.75	14.00	14.00	264,509
2026-01-16	14.50	14.50	14.25	14.25	61,010
2026-01-15	14.50	14.50	14.50	14.50	242,837
2026-01-14	15.00	15.00	14.50	14.50	637,539
2026-01-13	14.75	15.00	14.75	15.00	240,345
2026-01-12	15.00	15.00	14.63	14.75	557,892
2026-01-09	14.50	15.25	14.50	15.00	720,864
2026-01-08	14.50	15.00	14.50	14.50	306,855
2026-01-07	15.00	15.00	14.50	14.50	770,644
2026-01-06	14.50	15.50	14.50	15.00	755,051
2026-01-05	13.50	15.00	13.50	14.50	1,020,523
2026-01-02	14.00	13.50	13.50	13.50	887,988
2026-01-01	14.00	14.00	14.00	14.00	0
2025-12-31	14.25	14.25	14.00	14.00	252,813
2025-12-30	14.25	14.25	14.25	14.25	348,876
2025-12-29	14.25	14.50	13.75	14.25	467,501
2025-12-26	14.25	14.25	14.25	14.25	0
2025-12-25	14.25	14.25	14.25	14.25	0
2025-12-24	13.75	15.50	13.45	14.25	1,102,734
2025-12-23	13.00	13.75	13.00	13.75	273,667
2025-12-22	14.00	14.00	13.00	13.00	916,844
2025-12-19	15.50	15.50	12.50	14.00	4,534,306
2025-12-18	16.00	16.00	14.25	15.25	1,998,590
2025-12-17	16.25	16.50	15.25	16.00	1,799,113
2025-12-16	17.75	17.50	16.25	16.25	3,508,467
2025-12-15	19.25	19.25	17.00	17.50	2,020,434
2025-12-12	17.63	19.75	17.63	19.25	1,906,516
2025-12-11	16.75	17.75	16.75	17.63	1,059,837
2025-12-10	17.00	18.25	16.63	16.75	2,533,782
2025-12-09	15.25	17.00	15.25	17.00	1,370,663
2025-12-08	14.50	15.25	15.00	15.25	985,112
2025-12-05	14.50	14.50	14.50	14.50	432,970
2025-12-04	13.75	14.75	13.75	14.50	1,328,943
2025-12-03	12.75	14.00	12.75	13.75	1,600,356
2025-12-02	12.50	12.75	12.50	12.75	283,504
2025-12-01	12.75	12.75	12.50	12.50	185,241
2025-11-28	13.00	13.00	12.50	12.75	565,067
2025-11-27	11.75	13.50	11.75	13.00	1,471,211
2025-11-26	11.75	11.75	11.75	11.75	844,341
2025-11-25	11.75	11.75	11.75	11.75	355,689
2025-11-24	12.00	12.00	11.50	11.75	1,094,007
2025-11-21	12.50	12.50	12.00	12.00	362,970
2025-11-20	12.25	12.50	12.25	12.50	558,043
2025-11-19	12.25	12.25	12.25	12.25	198,804
2025-11-18	12.25	12.25	12.25	12.25	379,441
2025-11-17	12.50	12.50	12.25	12.25	199,065
2025-11-14	12.50	12.50	12.50	12.50	281,388
2025-11-13	12.50	13.00	12.50	12.50	426,778
2025-11-12	13.25	13.25	12.25	12.25	719,955
2025-11-11	12.25	13.25	12.25	13.25	431,625
2025-11-10	13.00	13.00	12.25	12.25	485,281
2025-11-07	13.00	13.00	13.00	13.00	190,416
2025-11-06	13.25	13.25	13.00	13.00	75,132
2025-11-05	12.75	13.50	12.50	13.25	607,583
2025-11-04	13.50	13.50	12.25	12.75	1,156,630
2025-11-03	14.25	14.25	13.50	13.50	1,141,946
2025-10-31	13.50	13.50	13.50	13.50	578,630
2025-10-30	12.75	13.75	12.75	13.50	763,851
2025-10-29	13.25	13.25	12.75	12.75	913,965
2025-10-28	13.75	13.75	13.25	13.25	352,841
2025-10-27	13.75	13.75	13.75	13.75	213,286
2025-10-24	14.00	14.00	13.25	13.75	927,784
2025-10-23	14.25	14.25	14.00	14.00	526,147
2025-10-22	14.50	14.50	14.50	14.50	435,497
2025-10-21	14.50	14.50	14.00	14.50	991,244
2025-10-20	15.00	15.00	14.50	14.50	443,354
2025-10-17	14.25	15.00	14.60	15.00	1,193,849
2025-10-16	13.25	14.50	10.25	14.50	4,061,829
2025-10-15	13.50	14.00	13.25	13.25	1,488,163
2025-10-14	13.75	14.00	13.50	13.50	967,148
2025-10-13	13.50	14.25	13.50	13.75	559,683
2025-10-10	13.75	13.50	12.25	13.50	3,011,674
2025-10-09	15.00	15.00	13.25	13.75	1,315,596
2025-10-08	15.50	16.50	14.50	15.00	1,790,458
2025-10-07	15.50	16.00	15.00	15.25	752,606
2025-10-06	16.00	16.00	15.25	15.50	868,791
2025-10-03	17.00	17.00	15.75	15.75	1,161,499
2025-10-02	16.75	17.00	16.75	17.00	506,894
2025-10-01	17.50	17.50	16.75	16.75	800,298
2025-09-30	18.50	19.00	17.50	17.50	1,088,038
2025-09-29	18.25	19.00	18.25	18.50	806,775
2025-09-26	18.00	18.75	17.00	18.25	1,658,913
2025-09-25	18.75	18.00	17.75	18.00	1,512,796
2025-09-24	18.75	20.50	18.50	18.50	1,691,657
2025-09-23	17.50	18.75	17.00	18.75	1,049,981
2025-09-22	16.75	17.75	16.75	17.50	1,097,827
2025-09-19	16.25	17.25	16.25	16.75	757,730
2025-09-18	17.50	17.50	16.25	16.25	2,031,877
2025-09-17	14.50	18.75	14.50	17.50	4,170,495
2025-09-16	15.25	14.00	14.00	14.00	2,389,901
2025-09-15	15.50	16.50	15.25	15.25	1,855,489
2025-09-12	16.00	16.00	15.50	15.50	842,812
2025-09-11	16.00	16.00	16.00	16.00	331,644
2025-09-10	15.75	17.00	16.00	16.00	1,496,158
2025-09-09	14.50	15.75	14.50	15.75	820,445
2025-09-08	15.25	15.25	14.50	14.50	942,366
2025-09-05	16.50	16.50	15.00	15.00	689,341
2025-09-04	17.25	17.25	15.25	16.50	2,453,558
2025-09-03	15.00	17.00	15.00	17.00	743,376
2025-09-02	14.00	15.50	14.00	15.00	1,008,928
2025-09-01	14.75	15.25	14.00	14.00	1,348,650
2025-08-29	14.75	15.30	14.75	14.75	734,457
2025-08-28	15.50	16.00	14.75	14.75	1,144,772
2025-08-27	15.25	16.50	14.75	14.75	1,125,706
2025-08-26	13.25	15.00	13.25	15.00	1,253,418
2025-08-25	13.25	13.25	13.25	13.25	0
2025-08-22	14.00	14.25	13.25	13.25	1,375,315
2025-08-21	14.00	14.75	13.75	14.00	1,602,040
2025-08-20	15.00	15.00	13.25	14.00	1,655,816
2025-08-19	16.00	16.50	15.60	15.60	1,031,419
2025-08-18	17.25	18.15	15.50	16.00	1,838,934
2025-08-15	16.50	17.50	16.00	17.50	1,611,669
2025-08-14	15.75	17.00	16.50	17.00	1,400,659
2025-08-13	14.50	16.00	14.50	15.75	1,151,495
2025-08-12	13.75	15.25	13.75	14.50	1,220,736
2025-08-11	14.25	14.50	12.25	13.75	3,980,785
2025-08-08	14.50	15.00	14.00	14.00	5,581,917
2025-08-07	12.00	14.00	14.00	14.00	4,792,639
2025-08-06	10.75	12.00	10.75	12.00	2,433,748
2025-08-05	11.50	11.50	9.25	10.75	3,614,214
2025-08-04	11.00	11.00	10.50	10.50	1,884,773
2025-08-01	10.25	11.25	10.50	11.00	1,587,978
2025-07-31	10.50	10.50	10.25	10.25	751,527
2025-07-30	10.00	11.00	10.00	10.50	1,623,454
2025-07-29	9.75	10.75	9.75	10.00	2,806,755
2025-07-28	8.75	9.75	7.75	9.75	2,021,945
2025-07-25	9.00	8.90	8.75	8.75	876,254
2025-07-24	9.05	9.02	9.02	9.02	2,722,055
2025-07-23	7.75	9.00	9.00	9.00	4,339,492
2025-07-22	8.15	8.15	7.75	7.75	1,307,813
2025-07-21	8.25	8.75	8.00	8.15	1,949,936
2025-07-18	7.60	8.25	7.60	8.25	2,054,522
2025-07-17	7.15	7.00	7.00	7.00	945,368
2025-07-16	6.75	7.80	7.15	7.15	2,171,223
2025-07-15	6.55	6.75	6.55	6.75	524,799
2025-07-14	6.30	6.55	6.30	6.55	655,034
2025-07-11	6.35	6.35	6.30	6.30	579,817
2025-07-10	6.15	6.35	6.15	6.35	763,845
2025-07-09	6.25	6.25	6.10	6.15	800,516
2025-07-08	6.30	6.30	6.25	6.25	87,147
2025-07-07	6.45	6.45	6.30	6.30	842,971
2025-07-04	6.45	6.45	6.45	6.45	194,195
2025-07-03	6.45	6.45	6.45	6.45	56,803
2025-07-02	6.45	6.45	6.45	6.45	247,224
2025-07-01	6.45	6.45	6.45	6.45	170,306
2025-06-30	6.30	6.45	6.30	6.45	131,219
2025-06-27	6.30	6.45	6.30	6.30	215,289
2025-06-26	6.30	6.45	6.30	6.30	246,971
2025-06-25	6.45	6.45	6.30	6.30	298,582
2025-06-24	6.30	6.45	6.30	6.45	568,407
2025-06-23	6.45	6.45	6.20	6.30	680,233
2025-06-20	6.60	6.60	6.45	6.45	854,497
2025-06-19	6.70	6.70	6.60	6.60	345,364
2025-06-18	6.75	6.75	6.70	6.70	60,930
2025-06-17	6.65	7.10	7.00	7.00	850,767
2025-06-16	6.65	6.65	6.65	6.65	315,862
2025-06-13	6.65	6.65	6.65	6.65	143,838
2025-06-12	6.65	6.65	6.65	6.65	482,486
2025-06-11	6.45	6.65	6.45	6.65	221,426
2025-06-10	6.65	6.75	6.45	6.45	630,227
2025-06-09	6.65	6.85	6.55	6.65	512,019
2025-06-06	6.35	6.65	6.35	6.65	212,065
2025-06-05	6.60	6.60	6.35	6.35	171,724
2025-06-04	6.60	6.60	6.60	6.60	22,266
2025-06-03	6.25	6.64	6.25	6.60	658,556
2025-06-02	6.10	6.25	5.90	6.25	688,631
2025-05-30	6.15	6.40	6.10	6.10	1,096,831
2025-05-29	6.55	6.55	6.15	6.15	192,912
2025-05-28	6.65	6.65	6.55	6.55	290,607
2025-05-27	6.70	6.70	6.40	6.65	846,155
2025-05-26	6.90	6.90	6.90	6.90	0
2025-05-23	6.85	6.85	6.70	6.70	246,276
2025-05-22	6.50	7.50	6.50	6.85	2,466,706
2025-05-21	6.65	6.65	6.45	6.45	419,023
2025-05-20	6.75	6.75	6.65	6.65	426,986
2025-05-19	6.75	6.75	6.75	6.75	132,450
2025-05-16	6.30	6.75	6.30	6.75	630,359
2025-05-15	6.10	6.30	6.10	6.30	535,696
2025-05-14	6.10	6.46	6.10	6.10	88,529
2025-05-13	6.10	6.10	6.10	6.10	105,380
2025-05-12	5.80	6.15	5.80	6.10	423,783
2025-05-09	5.95	5.95	5.80	5.80	230,351
2025-05-08	5.80	5.95	5.80	5.95	1,211,170
2025-05-07	6.10	5.95	5.80	5.80	1,876,187
2025-05-06	6.50	6.50	5.90	6.10	3,345,334
2025-05-05	6.69	6.69	6.69	6.69	0
2025-05-02	6.50	6.55	6.50	6.55	312,476
2025-05-01	6.75	6.75	6.45	6.50	315,690
2025-04-30	6.75	6.75	6.75	6.75	224,431
2025-04-29	6.80	6.80	6.75	6.75	345,081
2025-04-28	6.80	6.80	6.75	6.75	384,566
2025-04-25	6.80	6.80	6.80	6.80	602,165
2025-04-24	6.95	7.48	7.48	7.48	1,254,854
2025-04-23	6.75	6.75	6.75	6.75	212,879
2025-04-22	6.50	6.75	6.28	6.75	626,355
2025-04-21	6.50	6.50	6.50	6.50	0
2025-04-18	6.50	6.50	6.50	6.50	0
2025-04-17	6.55	6.55	6.45	6.50	444,858
2025-04-16	6.70	6.70	6.55	6.55	120,225
2025-04-15	6.65	6.75	6.65	6.70	463,345
2025-04-14	6.55	6.75	6.55	6.65	1,296,206
2025-04-11	6.60	7.00	6.55	6.55	1,061,439
2025-04-10	6.60	6.60	6.60	6.60	270,483
2025-04-09	6.55	6.55	6.25	6.25	543,916
2025-04-08	6.55	6.60	6.55	6.60	250,220
2025-04-07	6.25	6.60	6.05	6.55	1,348,977
2025-04-04	6.25	6.30	6.20	6.20	593,934
2025-04-03	6.20	6.25	6.15	6.25	587,532
2025-04-02	6.40	6.40	6.25	6.25	450,729
2025-04-01	6.15	6.30	6.30	6.40	1,856,384
2025-03-31	6.50	6.50	6.15	6.15	1,224,537
2025-03-28	6.50	6.50	6.50	6.50	105,300
2025-03-27	6.50	6.50	6.50	6.50	571,380
2025-03-26	6.55	6.55	6.50	6.50	369,974
2025-03-25	6.25	6.70	6.25	6.55	2,004,127
2025-03-24	6.60	6.60	5.95	6.25	2,043,167
2025-03-21	6.60	6.60	6.60	6.60	44,753
2025-03-20	6.70	6.70	6.60	6.60	452,761
2025-03-19	6.40	6.90	6.90	6.90	1,692,367
2025-03-18	6.40	6.75	6.40	6.40	3,512,045
2025-03-17	6.75	6.75	6.30	6.75	837,877
2025-03-14	6.90	6.90	6.65	6.75	977,254
2025-03-13	6.90	7.05	6.90	6.90	484,979
2025-03-12	7.30	7.30	6.90	6.90	1,234,041
2025-03-11	8.05	8.05	7.25	7.35	1,348,780
2025-03-10	8.05	8.05	7.80	8.05	365,337
2025-03-07	7.75	7.80	7.75	7.80	307,788
2025-03-06	7.50	7.75	7.35	7.75	1,002,077
2025-03-05	7.35	7.50	7.35	7.50	340,440
2025-03-04	7.35	7.60	7.35	7.35	1,027,715
2025-03-03	7.75	7.75	7.35	7.35	1,413,606
2025-02-28	8.00	8.00	7.65	7.75	263,194
2025-02-27	8.10	8.25	8.00	8.00	1,037,938
2025-02-26	7.95	8.10	7.95	8.10	410,629
2025-02-25	8.00	8.00	8.00	8.00	783,448
2025-02-24	8.05	8.05	8.00	8.00	338,590
2025-02-21	8.20	8.20	8.05	8.05	410,455
2025-02-20	8.10	8.25	8.00	8.20	508,399
2025-02-19	8.25	8.25	8.25	8.25	299,337
2025-02-18	7.35	8.35	7.35	8.25	2,003,874
2025-02-17	7.55	7.55	7.25	7.35	615,359
2025-02-14	7.75	7.75	7.35	7.55	1,159,754
2025-02-13	8.10	8.50	7.35	7.75	2,162,488
2025-02-12	7.75	8.20	7.30	8.10	1,708,242
2025-02-11	7.25	8.00	7.40	7.75	986,497
2025-02-10	7.65	7.65	7.25	7.25	539,330
2025-02-07	8.10	8.10	7.50	7.65	1,131,165
2025-02-06	8.35	7.70	7.70	7.70	1,051,469
2025-02-05	7.65	8.35	7.65	8.35	1,108,782
2025-02-04	7.60	7.65	7.25	7.65	1,461,225
2025-02-03	7.95	7.60	7.60	7.60	2,047,155
2025-01-31	8.50	8.75	7.85	7.85	1,097,959
2025-01-30	8.75	8.75	8.00	8.10	1,381,701
2025-01-29	9.00	9.00	8.60	8.75	476,316
2025-01-28	8.25	9.50	8.05	9.00	1,868,661
2025-01-27	9.05	9.25	8.05	8.25	1,295,244
2025-01-24	9.00	9.22	8.60	9.05	978,645
2025-01-23	9.25	9.55	9.00	9.00	1,229,371
2025-01-22	9.15	9.40	9.00	9.40	705,920
2025-01-21	9.10	9.50	9.15	9.15	661,393
2025-01-20	8.10	9.10	8.10	9.10	643,059
2025-01-17	8.00	8.10	7.75	8.10	603,559
2025-01-16	8.60	8.60	8.00	8.00	1,287,765
2025-01-15	8.65	8.80	8.45	8.80	692,864
2025-01-14	9.25	9.25	8.65	8.65	562,996
2025-01-13	8.85	9.25	8.35	9.25	1,269,225
2025-01-10	9.25	9.10	9.10	9.10	845,525
2025-01-09	8.25	9.26	9.26	9.26	2,683,101
2025-01-08	9.50	9.50	8.15	8.25	3,719,031
2025-01-07	10.20	10.50	9.50	9.50	3,833,384
2025-01-06	10.10	10.35	9.65	10.20	7,230,801
2025-01-03	8.00	10.15	7.75	10.15	3,248,239
2025-01-02	7.05	8.40	7.05	8.15	3,103,888
2025-01-01	7.05	7.05	7.05	7.05	0
2024-12-31	6.95	7.05	6.95	7.05	320,305
2024-12-30	7.00	6.95	6.70	6.95	953,846
2024-12-27	6.84	7.00	6.70	7.00	152,675
2024-12-26	7.00	7.00	7.00	7.00	0
2024-12-25	7.00	7.00	7.00	7.00	0
2024-12-24	7.00	7.00	7.00	7.00	211,764
2024-12-23	6.70	7.00	6.70	7.00	914,240
2024-12-20	6.55	7.10	6.55	6.70	1,845,075
2024-12-19	6.60	6.65	6.55	6.55	382,532
2024-12-18	6.80	6.80	6.60	6.60	901,489
2024-12-17	6.60	7.00	6.60	6.80	2,667,681
2024-12-16	6.45	6.60	6.35	6.60	666,306
2024-12-13	6.90	7.25	6.25	6.45	5,063,736
2024-12-12	6.80	7.12	7.10	7.10	2,174,054
2024-12-11	6.05	6.80	6.05	6.80	2,286,498
2024-12-10	6.10	6.60	6.05	6.05	3,191,001
2024-12-09	5.30	6.10	5.30	6.10	3,034,992
2024-12-06	5.45	5.40	5.25	5.30	1,697,821
2024-12-05	5.85	5.85	5.30	5.45	5,311,601
2024-12-04	4.20	6.90	4.20	5.85	15,962,424
2024-12-03	4.20	4.20	4.20	4.20	75,345
2024-12-02	4.25	4.25	4.20	4.20	96,441
2024-11-29	4.30	4.30	4.25	4.25	119,235
2024-11-28	4.30	4.30	4.30	4.30	20,316
2024-11-27	4.30	4.30	4.30	4.30	47,565
2024-11-26	4.25	4.30	4.25	4.30	175,724
2024-11-25	4.25	4.25	4.25	4.25	130,045
2024-11-22	4.20	4.25	4.20	4.25	304,519
2024-11-21	4.25	4.25	4.15	4.20	411,078
2024-11-20	4.18	4.25	4.15	4.25	368,577
2024-11-19	4.60	4.60	4.15	4.18	1,229,529
2024-11-18	4.30	4.60	4.30	4.60	870,439
2024-11-15	4.15	4.30	4.15	4.30	229,610
2024-11-14	4.00	4.15	4.00	4.15	636,266
2024-11-13	4.05	4.05	3.95	4.00	619,036
2024-11-12	4.15	4.15	4.05	4.05	347,209
2024-11-11	4.15	4.15	4.15	4.15	765,490
2024-11-08	4.10	4.15	4.10	4.15	835,332
2024-11-07	4.20	4.30	4.05	4.10	457,465
2024-11-06	4.25	4.25	4.20	4.20	290,011
2024-11-05	4.25	4.25	4.25	4.25	95
2024-11-04	4.20	4.25	4.20	4.25	245,982
2024-11-01	4.20	4.20	4.20	4.20	322,002
2024-10-31	4.20	4.20	4.20	4.20	200,776
2024-10-30	4.25	4.24	4.05	4.20	1,300,609
2024-10-29	4.25	4.30	4.30	4.30	906,945
2024-10-28	4.16	4.25	4.05	4.25	1,266,726
2024-10-25	4.00	4.15	4.00	4.10	1,150,295
2024-10-24	4.00	4.00	4.00	4.00	241,461
2024-10-23	4.00	4.00	4.00	4.00	85,113
2024-10-22	4.05	4.05	3.85	4.00	1,182,654
2024-10-21	4.20	4.20	4.05	4.05	617,392
2024-10-18	4.30	4.30	4.20	4.20	481,897
2024-10-17	4.90	4.90	4.10	4.30	5,363,137
2024-10-16	4.15	4.90	4.10	4.90	1,732,304
2024-10-15	4.15	4.15	4.15	4.15	227,656
2024-10-14	4.25	4.25	4.10	4.15	1,243,060
2024-10-11	4.25	4.25	4.25	4.25	188,663
2024-10-10	4.25	4.25	4.20	4.25	1,058,870
2024-10-09	4.30	4.40	4.10	4.25	2,510,564
2024-10-08	4.10	4.50	4.10	4.30	5,299,944
2024-10-07	4.00	4.05	3.85	4.05	1,341,903
2024-10-04	4.20	4.20	4.00	4.00	533,631
2024-10-03	3.95	4.20	3.95	4.20	542,652
2024-10-02	4.10	4.10	3.90	3.95	1,365,733
2024-10-01	4.30	4.15	4.15	4.15	912,296
2024-09-30	4.35	4.35	4.00	4.20	1,763,159
2024-09-27	4.70	4.61	4.25	4.35	3,055,851
2024-09-26	4.45	4.80	4.15	4.70	4,098,727
2024-09-25	4.05	4.85	4.40	4.45	8,230,430
2024-09-24	3.25	4.25	3.25	4.05	5,215,765
2024-09-23	3.25	3.25	3.25	3.25	159,933
2024-09-20	3.25	3.25	3.25	3.25	3,539
2024-09-19	3.25	3.25	3.25	3.25	416,258
2024-09-18	3.30	3.30	3.20	3.25	455,463
2024-09-17	3.60	3.60	3.30	3.30	659,776
2024-09-16	3.50	3.60	3.50	3.60	664,526
2024-09-13	3.40	3.50	3.40	3.50	535,853
2024-09-12	3.25	3.40	3.10	3.40	680,633
2024-09-11	3.30	3.30	3.25	3.25	538,369
2024-09-10	3.30	3.30	3.30	3.30	280,139
2024-09-09	3.30	3.30	3.30	3.30	304,200
2024-09-06	3.30	3.30	3.30	3.30	79,693
2024-09-05	3.15	3.30	3.15	3.30	1,080,916
2024-09-04	2.95	2.95	2.90	2.95	585,462
2024-09-03	3.10	3.10	2.95	2.95	245,870
2024-09-02	3.10	3.10	3.10	3.10	179,589
2024-08-30	3.10	3.10	3.10	3.10	179,619
2024-08-29	3.10	3.15	3.10	3.10	373,322
2024-08-28	3.40	3.50	3.10	3.10	921,260
2024-08-27	3.35	3.40	3.35	3.40	454,748
2024-08-26	3.35	3.35	3.35	3.35	0
2024-08-23	3.40	3.40	3.35	3.35	187,801
2024-08-22	3.40	3.40	3.35	3.35	162,994
2024-08-21	3.40	3.40	3.40	3.40	176,772
2024-08-20	3.40	3.40	3.40	3.40	226,553
2024-08-19	3.35	3.40	3.35	3.40	538,523
2024-08-16	3.15	3.45	3.15	3.35	1,468,186
2024-08-15	3.40	3.40	3.15	3.15	1,015,434
2024-08-14	3.30	3.40	3.25	3.40	1,010,024
2024-08-13	3.30	3.30	3.30	3.30	436,419
2024-08-12	3.05	3.30	3.05	3.30	1,128,319
2024-08-09	3.10	3.10	3.05	3.05	592,148
2024-08-08	3.10	3.10	3.10	3.10	227,071
2024-08-07	3.10	3.10	3.10	3.10	307,605
2024-08-06	3.10	3.10	3.10	3.10	207,222
2024-08-05	3.05	3.10	3.05	3.10	486,471
2024-08-02	3.20	3.20	3.05	3.05	647,756
2024-08-01	3.20	3.20	3.20	3.20	422,695
2024-07-31	3.15	3.20	3.15	3.20	419,823
2024-07-30	3.20	3.20	3.05	3.15	1,155,106
2024-07-29	3.40	3.40	3.20	3.20	829,817
2024-07-26	3.40	3.40	3.40	3.40	78,622
2024-07-25	3.40	3.55	3.40	3.40	1,023,792
2024-07-24	3.40	3.40	3.25	3.40	1,012,898
2024-07-23	3.35	3.40	3.15	3.40	1,097,155
2024-07-22	3.15	3.45	3.15	3.35	1,769,529
2024-07-19	3.15	3.15	3.15	3.15	639,515
2024-07-18	3.30	3.30	3.10	3.10	1,528,558
2024-07-17	3.05	3.65	3.05	3.25	7,581,373
2024-07-16	2.90	3.70	2.90	3.05	7,836,189
2024-07-15	2.90	2.90	2.90	2.90	23,747
2024-07-12	2.90	2.90	2.90	2.90	27,928
2024-07-11	2.90	2.90	2.90	2.90	70,872
2024-07-10	2.90	2.90	2.90	2.90	51,859
2024-07-09	3.05	3.05	2.90	2.90	785,060
2024-07-08	3.05	3.05	3.05	3.05	883,960
2024-07-05	3.10	3.10	3.05	3.05	704,813
2024-07-04	3.25	3.45	3.05	3.10	4,718,649
2024-07-03	3.05	3.00	3.00	3.00	671,488
2024-07-02	3.05	3.05	3.05	3.05	58,978
2024-07-01	3.15	3.15	3.05	3.05	139,327
2024-06-28	3.15	3.15	3.15	3.15	150,746
2024-06-27	3.15	3.15	3.15	3.15	219,081
2024-06-26	3.20	3.20	3.15	3.15	811,437
2024-06-25	3.20	3.20	3.20	3.20	80,650
2024-06-24	3.20	3.20	3.20	3.20	709,814
2024-06-21	3.35	3.35	3.20	3.20	630,214
2024-06-20	3.20	3.35	3.20	3.35	711,848
2024-06-19	3.45	3.45	3.20	3.20	885,087
2024-06-18	3.45	3.45	3.45	3.45	253,601
2024-06-17	3.45	3.45	3.45	3.45	173,635
2024-06-14	3.45	3.45	3.45	3.45	25,672
2024-06-13	3.35	3.45	3.35	3.45	316,533
2024-06-12	3.35	3.35	3.15	3.35	2,434,728
2024-06-11	3.35	3.35	3.35	3.35	250,438
2024-06-10	3.40	3.40	3.35	3.35	975,508
2024-06-07	3.40	3.40	3.40	3.40	194,648
2024-06-06	3.45	3.45	3.40	3.40	233,441
2024-06-05	3.45	3.45	3.45	3.45	440,789
2024-06-04	3.50	3.50	3.45	3.45	631,093
2024-06-03	3.75	3.75	3.50	3.50	920,828
2024-05-31	3.80	3.80	3.75	3.75	474,407
2024-05-30	3.80	3.80	3.80	3.80	671,833
2024-05-29	3.70	3.80	3.70	3.80	1,283,608
2024-05-28	3.80	3.80	3.70	3.70	918,966
2024-05-27	3.80	3.80	3.80	3.80	0
2024-05-24	3.65	3.80	3.65	3.80	1,463,194
2024-05-23	4.00	4.05	3.65	3.65	3,815,817
2024-05-22	3.35	3.69	3.69	3.69	3,498,325
2024-05-21	3.45	3.60	3.35	3.35	2,529,521
2024-05-20	3.40	3.45	3.40	3.45	653,673
2024-05-17	3.45	3.45	3.40	3.40	337,987
2024-05-16	3.50	3.60	3.45	3.45	751,624
2024-05-15	3.40	3.50	3.40	3.50	742,043
2024-05-14	3.40	3.40	3.40	3.40	170,448
2024-05-13	3.40	3.40	3.40	3.40	478,282
2024-05-10	3.40	3.40	3.40	3.40	455,210
2024-05-09	3.40	3.40	3.40	3.40	189,748
2024-05-08	3.40	3.40	3.40	3.40	1,253,797
2024-05-07	3.35	3.40	3.35	3.40	437,279
2024-05-06	3.35	3.35	3.35	3.35	0
2024-05-03	3.40	3.40	3.35	3.35	869,509
2024-05-02	3.28	3.40	3.25	3.40	755,769
2024-05-01	3.23	3.28	3.23	3.28	1,718,988
2024-04-30	3.55	3.55	3.13	3.23	2,264,001
2024-04-29	3.65	3.65	3.55	3.55	340,618
2024-04-26	3.75	3.75	3.65	3.65	167,778
2024-04-25	3.75	3.75	3.75	3.75	220,253
2024-04-24	3.80	3.80	3.75	3.75	187,413
2024-04-23	3.80	3.85	3.80	3.80	533,374
2024-04-22	3.75	3.80	3.75	3.80	321,656
2024-04-19	3.80	3.80	3.75	3.75	138,126
2024-04-18	3.80	3.80	3.75	3.75	355,720
2024-04-17	3.80	3.80	3.80	3.80	163,284
2024-04-16	3.90	3.90	3.75	3.80	1,362,731
2024-04-15	4.30	4.30	3.90	3.90	2,975,946
2024-04-12	3.95	4.05	3.95	4.05	1,652,389
2024-04-11	4.20	4.20	3.85	3.90	1,540,707
2024-04-10	3.90	4.25	3.90	4.20	4,212,850
2024-04-09	3.90	3.90	3.90	3.90	389,315
2024-04-08	3.90	3.90	3.85	3.90	2,104,675
2024-04-05	3.90	3.90	3.90	3.90	962,122
2024-04-04	3.75	3.90	3.75	3.90	2,503,415
2024-04-03	3.85	3.85	3.75	3.75	597,256
2024-04-02	3.75	3.85	3.75	3.85	1,157,632
2024-04-01	3.75	3.75	3.75	3.75	0
2024-03-29	3.75	3.75	3.75	3.75	0
2024-03-28	3.85	3.85	3.75	3.75	161,817
2024-03-27	3.95	3.95	3.85	3.85	438,679
2024-03-26	3.95	4.05	3.95	3.95	848,702
2024-03-25	3.85	3.95	3.75	3.95	2,086,052
2024-03-22	3.75	3.90	3.75	3.90	901,481
2024-03-21	3.75	3.75	3.75	3.75	439,713
2024-03-20	3.90	3.90	3.75	3.75	792,729
2024-03-19	3.85	3.90	3.75	3.90	421,837
2024-03-18	3.90	3.90	3.85	3.85	239,896
2024-03-15	3.90	3.90	3.90	3.90	54,422
2024-03-14	3.90	3.90	3.90	3.90	532,455
2024-03-13	3.90	3.90	3.90	3.90	489,715
2024-03-12	4.15	4.15	3.90	3.90	248,725
2024-03-11	4.15	4.15	4.15	4.15	143,854
2024-03-08	4.15	4.15	3.74	4.15	3,280,293
2024-03-07	3.90	4.25	3.90	4.15	6,855,530
2024-03-06	3.85	3.90	3.85	3.90	325,862
2024-03-05	3.85	3.90	3.85	3.90	1,309,738
2024-03-04	4.00	4.00	3.85	3.85	816,358
2024-03-01	3.80	4.05	3.80	4.00	1,800,852
2024-02-29	3.80	3.80	3.75	3.80	675,544
2024-02-28	3.90	3.90	3.75	3.80	1,622,969
2024-02-27	4.10	4.10	3.80	3.90	1,844,143
2024-02-26	3.80	3.95	3.80	3.95	585,793
2024-02-23	3.95	3.95	3.65	3.80	1,943,314
2024-02-22	4.05	4.05	3.75	3.95	2,041,505
2024-02-21	4.10	4.10	3.95	4.05	1,242,632
2024-02-20	4.10	4.10	4.10	4.10	454,469
2024-02-19	4.10	4.10	4.10	4.10	528,954
2024-02-16	4.10	4.10	4.10	4.10	1,975,158
2024-02-15	4.20	4.20	3.90	4.10	1,541,414
2024-02-14	4.25	4.40	4.15	4.20	3,573,554
2024-02-13	4.25	4.25	4.25	4.25	113,230
2024-02-12	4.60	4.60	4.25	4.25	712,792
2024-02-09	4.75	4.70	4.35	4.60	1,053,331
2024-02-08	4.65	5.25	4.65	4.75	3,984,546
2024-02-07	4.75	4.90	4.65	4.65	1,122,637
2024-02-06	5.00	5.75	4.75	4.75	2,230,949
2024-02-05	4.65	6.25	4.65	4.75	2,602,883
2024-02-02	4.75	4.75	4.65	4.65	238,508
2024-02-01	4.75	5.40	4.70	4.75	824,133
2024-01-31	4.35	4.75	4.35	4.75	254,727
2024-01-30	4.75	4.75	4.25	4.35	469,003
2024-01-29	4.75	4.75	4.50	4.50	233,338
2024-01-26	4.75	4.75	4.35	4.75	417,236
2024-01-25	4.75	4.75	4.25	4.50	959,519
2024-01-24	5.13	5.13	4.75	4.75	979,870
2024-01-23	5.88	5.88	5.13	5.25	1,423,908
2024-01-22	7.25	6.75	5.25	5.88	2,507,396
2024-01-19	5.88	7.38	7.20	7.20	5,286,492
2024-01-18	5.50	5.88	5.50	5.88	530,091
2024-01-17	5.10	5.50	4.85	5.50	1,178,015
2024-01-16	4.80	4.80	4.80	4.80	120,567
2024-01-15	4.75	5.63	4.75	4.80	1,986,281
2024-01-12	4.60	4.75	4.60	4.75	839,184
2024-01-11	4.25	5.25	4.25	4.60	1,346,973
2024-01-10	4.25	4.25	4.25	4.25	15,932
2024-01-09	4.25	4.25	4.25	4.25	-60,663
2024-01-08	4.25	4.25	4.15	4.25	185,963
2024-01-05	4.25	4.85	4.25	4.25	799,996
2024-01-04	4.25	4.25	4.25	4.25	79,893
2024-01-03	4.25	4.25	4.25	4.25	182,129
2024-01-02	4.25	4.25	4.25	4.25	133
2024-01-01	4.25	4.25	4.25	4.25	0
2023-12-29	4.25	4.25	4.25	4.25	433,944
2023-12-28	4.25	4.25	4.25	4.25	140,928
2023-12-27	4.25	4.00	4.00	4.00	77,211
2023-12-26	4.25	4.25	4.25	4.25	0
2023-12-25	4.25	4.25	4.25	4.25	0
2023-12-22	4.50	4.50	4.25	4.25	213,532
2023-12-21	4.50	4.50	4.50	4.50	200,667
2023-12-20	4.25	4.20	4.20	4.20	477,917
2023-12-19	4.50	4.50	4.25	4.25	157,109
2023-12-18	4.50	4.50	4.50	4.50	46,048
2023-12-15	4.50	4.50	4.50	4.50	94,264
2023-12-14	4.50	4.50	4.50	4.50	299,411
2023-12-13	4.25	4.75	4.25	4.50	448,690
2023-12-12	4.25	4.25	4.25	4.25	388,095
2023-12-11	4.75	4.75	4.25	4.25	465,232
2023-12-08	4.75	4.75	4.75	4.75	125,498
2023-12-07	4.75	4.75	4.75	4.75	207,814
2023-12-06	4.88	5.38	4.65	4.75	1,367,546
2023-12-05	4.55	5.25	4.25	4.88	1,950,089
2023-12-04	4.50	4.75	4.25	4.55	4,820,274
2023-12-01	6.50	6.10	5.75	5.88	840,854
2023-11-30	6.00	7.00	5.63	6.75	3,172,795
2023-11-29	7.25	8.40	5.95	5.95	10,827,542
2023-11-28	3.75	7.20	3.95	7.20	22,763,250
2023-11-27	3.20	3.65	3.20	3.45	1,525,761
2023-11-24	3.35	3.35	3.10	3.20	2,135,635
2023-11-23	3.40	3.40	3.35	3.35	780,112
2023-11-22	3.40	3.40	3.40	3.40	191,386
2023-11-21	3.40	3.40	3.40	3.40	39,800
2023-11-20	3.45	3.45	3.40	3.40	66,809
2023-11-17	3.70	3.70	3.45	3.45	408,105
2023-11-16	3.35	3.85	3.35	3.70	589,288
2023-11-15	3.35	3.35	3.30	3.35	756,288
2023-11-14	3.35	3.35	3.35	3.35	243,113
2023-11-13	3.50	3.50	3.30	3.35	920,384
2023-11-10	3.90	3.60	3.60	3.60	1,352,941
2023-11-09	3.75	4.15	3.55	3.90	4,996,079
2023-11-08	5.25	5.25	5.13	5.13	680,092
2023-11-07	4.90	5.25	4.90	5.25	729,375
2023-11-06	4.90	4.90	4.90	4.90	412,876
2023-11-03	5.03	5.08	4.90	4.90	403,649
2023-11-02	5.25	5.25	4.90	5.03	960,436
2023-11-01	5.25	5.35	5.13	5.25	2,090,507
2023-10-31	5.25	5.25	5.25	5.25	258,359
2023-10-30	5.13	5.25	5.13	5.13	318,621
2023-10-27	5.38	5.38	5.13	5.13	565,523
2023-10-26	5.75	5.88	5.38	5.38	435,428
2023-10-25	5.38	6.25	5.25	5.75	1,119,576
2023-10-24	5.50	5.50	5.38	5.38	207,469
2023-10-23	5.50	5.63	5.38	5.50	606,209
2023-10-20	5.63	5.63	5.63	5.63	118,187
2023-10-19	5.75	5.75	5.63	5.75	301,952
2023-10-18	5.88	5.88	5.75	5.75	42,473
2023-10-17	6.13	6.13	5.88	5.88	109,573
2023-10-16	5.75	6.13	5.63	6.13	277,462
2023-10-13	6.25	6.25	5.75	5.75	138,159
2023-10-12	5.63	6.25	5.63	6.25	233,666
2023-10-11	5.50	5.75	5.63	5.63	168,339
2023-10-10	5.63	5.63	5.63	5.63	72,546
2023-10-09	5.25	5.63	5.25	5.63	187,591
2023-10-06	5.75	5.75	5.60	5.60	361,124
2023-10-05	5.50	5.50	5.25	5.25	169,812
2023-10-04	5.50	5.50	5.50	5.50	359,863
2023-10-03	5.63	5.63	5.25	5.50	294,308
2023-10-02	5.75	5.75	5.63	5.63	213,148
2023-09-29	5.00	5.50	5.50	5.50	1,670,398
2023-09-28	6.38	7.13	6.25	6.75	2,122,043
2023-09-27	6.88	6.55	6.55	6.55	777,931
2023-09-26	6.25	6.90	6.90	6.90	3,712,907
2023-09-25	6.25	5.65	5.65	5.65	352,573
2023-09-22	5.25	6.25	5.00	6.25	3,383,052
2023-09-21	5.38	4.90	4.90	4.90	711,891
2023-09-20	5.25	5.38	5.13	5.38	598,050
2023-09-19	5.63	5.63	5.13	5.25	528,381
2023-09-18	5.88	5.88	5.50	5.63	631,188
2023-09-15	5.38	5.88	5.38	5.88	541,800
2023-09-14	5.50	5.50	5.38	5.38	198,134
2023-09-13	5.63	5.63	5.50	5.50	119,206
2023-09-12	5.63	5.63	5.63	5.63	115,603
2023-09-11	5.50	5.63	5.50	5.63	222,294
2023-09-08	5.63	5.63	5.50	5.50	234,505
2023-09-07	5.63	5.63	5.38	5.63	658,797
2023-09-06	5.63	5.63	5.63	5.63	107,243
2023-09-05	5.75	5.75	5.63	5.63	180,346
2023-09-04	5.75	5.85	5.85	5.85	153,727
2023-09-01	6.25	6.25	5.75	5.75	990,213
2023-08-31	5.63	6.25	5.63	6.25	1,439,042
2023-08-30	5.88	5.70	5.65	5.65	383,107
2023-08-29	6.38	6.00	5.88	5.88	698,936
2023-08-28	6.00	6.00	6.00	6.00	0
2023-08-25	6.13	6.00	6.00	6.00	512,761
2023-08-24	6.88	6.50	6.25	6.25	1,095,461
2023-08-23	6.88	7.15	6.88	6.88	247,637
2023-08-22	7.13	7.25	6.88	6.88	368,295
2023-08-21	7.38	7.25	7.25	7.25	3,194,057
2023-08-18	6.75	6.75	6.75	6.75	236,347
2023-08-17	6.63	6.75	6.63	6.75	447,769
2023-08-16	6.63	6.63	6.00	6.63	1,085,242
2023-08-15	6.75	6.75	6.63	6.63	278,443
2023-08-14	7.25	7.25	6.63	6.75	872,634
2023-08-11	6.63	7.25	6.63	7.00	1,112,274
2023-08-10	6.75	6.88	6.63	6.63	929,348
2023-08-09	7.13	7.75	6.63	6.95	1,113,730
2023-08-08	7.13	7.75	7.13	7.13	1,644,037
2023-08-07	7.38	7.20	7.13	7.13	1,029,005
2023-08-04	7.75	8.00	7.38	7.38	2,012,922
2023-08-03	6.75	8.13	6.75	7.75	3,520,828
2023-08-02	6.75	6.75	6.38	6.75	1,997,218
2023-08-01	6.50	6.63	6.50	6.63	619,908
2023-07-31	6.63	6.90	6.38	6.50	2,357,468
2023-07-28	6.88	6.70	6.63	6.63	549,740
2023-07-27	7.50	7.25	6.63	7.00	2,675,364
2023-07-26	7.53	7.50	7.50	7.50	374,172
2023-07-25	8.15	8.15	7.53	7.53	398,722
2023-07-24	7.40	7.53	7.40	7.53	157,490
2023-07-21	7.88	7.88	7.40	7.40	356,737
2023-07-20	8.00	8.15	7.88	7.88	304,183
2023-07-19	7.63	8.00	7.63	8.00	1,288,556
2023-07-18	8.95	8.95	7.63	7.63	973,600
2023-07-17	7.65	8.50	7.50	8.25	1,952,927
2023-07-14	7.38	7.50	7.50	7.50	956,488
2023-07-13	7.63	8.03	7.25	7.38	877,030
2023-07-12	7.63	8.00	7.63	7.63	796,100
2023-07-11	7.25	8.40	8.40	8.40	1,535,039
2023-07-10	8.35	7.90	7.25	7.90	1,954,861
2023-07-07	8.50	8.50	8.35	8.35	756,723
2023-07-06	8.50	8.88	8.10	8.50	842,800
2023-07-05	8.88	8.88	8.50	8.50	549,206
2023-07-04	9.13	9.13	8.88	8.88	985,562
2023-07-03	8.88	9.70	9.13	9.13	1,687,350
2023-06-30	8.25	9.00	9.00	9.00	2,387,025
2023-06-29	8.25	8.63	8.25	8.25	974,693
2023-06-28	8.00	8.75	8.00	8.25	2,116,354
2023-06-27	8.50	8.50	8.00	8.50	1,072,247
2023-06-26	8.13	8.25	8.00	8.00	635,895
2023-06-23	8.63	8.10	7.75	8.10	1,836,952
2023-06-22	9.25	9.25	8.63	8.63	3,138,983
2023-06-21	9.23	9.38	9.13	9.25	1,466,281
2023-06-20	8.75	9.88	8.75	9.23	4,312,030
2023-06-19	8.50	8.60	8.50	8.60	2,669,616
2023-06-16	8.13	9.25	7.50	8.75	2,997,924
2023-06-15	8.25	8.75	7.63	8.13	3,385,716
2023-06-14	8.13	8.75	7.75	8.50	9,540,180
2023-06-13	6.25	8.00	6.25	8.00	5,328,703
2023-06-12	6.75	7.00	6.25	6.25	2,427,047
2023-06-09	7.40	7.40	6.75	6.75	2,095,499
2023-06-08	7.00	7.38	6.50	6.75	8,328,305
2023-06-07	7.00	7.00	6.25	6.63	4,940,518
2023-06-06	5.63	7.00	7.00	7.00	3,542,392
2023-06-05	6.25	6.25	5.63	5.63	2,040,317
2023-06-02	6.38	6.38	6.25	6.25	242,958
2023-06-01	6.38	6.00	6.00	6.00	220,856
2023-05-31	6.50	6.50	6.38	6.38	878,924
2023-05-30	6.38	6.00	6.00	6.00	1,687,279
2023-05-29	6.38	6.38	6.38	6.38	0
2023-05-26	6.25	6.38	6.25	6.38	703,652
2023-05-25	6.88	7.00	6.25	6.75	907,886
2023-05-24	7.38	7.65	6.75	6.88	871,126
2023-05-23	6.50	8.10	6.10	7.65	3,561,645
2023-05-22	8.05	8.05	6.50	6.50	3,121,337
2023-05-19	33.50	7.75	6.88	7.75	12,318,316
2023-05-18	37.50	37.50	31.50	31.50	150,107
2023-05-17	37.50	37.50	37.50	37.50	0
2023-05-16	37.50	37.50	37.50	37.50	5
2023-05-15	37.50	37.50	37.50	37.50	10,762
2023-05-12	37.50	37.50	37.50	37.50	1,000
2023-05-11	40.00	40.00	37.50	37.50	8,125
2023-05-10	40.00	40.00	40.00	40.00	0
2023-05-09	40.00	40.00	40.00	40.00	857
2023-05-08	40.00	40.00	40.00	40.00	0
2023-05-05	40.00	40.00	40.00	40.00	12
2023-05-04	44.00	44.00	40.00	40.00	16,397
2023-05-03	36.00	50.00	36.00	44.00	69,141
2023-05-02	31.50	36.00	29.00	36.00	56,215
2023-05-01	31.50	31.50	31.50	31.50	0
2023-04-28	34.00	34.00	31.50	31.50	16,531
2023-04-27	34.00	34.00	34.00	34.00	4,708
2023-04-26	35.50	35.50	34.00	34.00	1,032
2023-04-25	35.50	35.50	35.50	35.50	2
2023-04-24	32.60	35.50	32.60	35.50	400
2023-04-21	35.50	35.50	35.50	35.50	6,370
2023-04-20	38.00	38.00	36.50	36.50	13,827
2023-04-19	38.50	38.50	38.00	38.00	12,189
2023-04-18	38.50	38.50	38.50	38.50	579
2023-04-17	38.50	38.50	38.50	38.50	6,114
2023-04-14	38.50	38.50	38.50	38.50	12,690
2023-04-13	38.50	38.50	38.50	38.50	10,000
2023-04-12	38.50	38.50	38.50	38.50	9
2023-04-11	38.50	38.50	38.50	38.50	25,510
2023-04-10	38.50	38.50	38.50	38.50	0
2023-04-07	38.50	38.50	38.50	38.50	0
2023-04-06	38.50	38.50	38.50	38.50	117,751
2023-04-05	38.50	38.50	38.50	38.50	0
2023-04-04	38.50	38.50	38.50	38.50	2,436
2023-04-03	38.50	38.50	38.50	38.50	22
2023-03-31	38.50	38.50	38.50	38.50	5
2023-03-30	38.50	38.50	38.50	38.50	3,426
2023-03-29	38.50	38.50	38.50	38.50	2,640
2023-03-28	38.50	38.50	38.50	38.50	1,920
2023-03-27	34.00	40.50	34.00	38.50	89,285
2023-03-24	31.50	34.00	31.50	34.00	35,649
2023-03-23	31.50	31.50	31.50	31.50	3
2023-03-22	31.50	31.50	31.50	31.50	11
2023-03-21	34.00	36.00	31.50	31.50	75,683
2023-03-20	34.00	34.00	34.00	34.00	5,205
2023-03-17	34.50	34.50	34.00	34.00	11,190
2023-03-16	34.50	34.50	34.50	34.50	7,502
2023-03-15	29.00	34.50	27.50	34.50	110,152
2023-03-14	35.00	35.00	29.00	29.00	74,520
2023-03-13	35.00	35.00	35.00	35.00	105
2023-03-10	37.50	37.50	35.00	37.50	0
2023-03-09	37.50	37.50	37.50	37.50	39,686
2023-03-08	40.00	40.00	37.50	37.50	1,384
2023-03-07	36.00	40.00	35.00	40.00	236,029
2023-03-06	32.50	40.00	27.50	36.00	373,650
2023-03-03	47.50	47.50	47.50	47.50	5,000
2023-03-02	50.50	50.50	47.50	47.50	5,967
2023-03-01	50.00	50.50	50.00	50.50	2,070
2023-02-28	50.00	50.00	50.00	50.00	3,048
2023-02-27	51.50	51.50	50.00	50.00	1,076
2023-02-24	51.50	51.50	51.50	51.50	0
2023-02-23	51.50	51.50	51.50	51.50	0
2023-02-22	51.50	51.50	51.50	51.50	45
2023-02-21	52.50	52.50	51.50	51.50	5,000
2023-02-20	52.50	52.50	52.50	52.50	650
2023-02-17	52.50	52.50	52.50	52.50	3,834
2023-02-16	55.00	55.00	52.50	52.50	2,479
2023-02-15	47.50	55.00	47.50	55.00	40,106
2023-02-14	47.50	47.50	47.50	47.50	0
2023-02-13	47.50	47.50	47.50	47.50	11,687
2023-02-10	47.50	47.50	47.50	47.50	18
2023-02-09	47.50	47.50	47.50	47.50	8,096
2023-02-08	45.00	45.00	45.00	45.00	200
2023-02-07	45.00	45.00	45.00	45.00	742
2023-02-06	47.50	47.50	45.00	45.00	1,500
2023-02-03	47.50	47.50	47.50	47.50	0
2023-02-02	47.50	47.50	47.50	47.50	7
2023-02-01	47.50	47.50	47.50	47.50	0
2023-01-31	49.00	49.00	47.50	47.50	7,950
2023-01-30	49.00	49.00	49.00	49.00	10,998
2023-01-27	49.00	49.00	49.00	49.00	1,617
2023-01-26	51.50	51.50	49.00	49.00	1,727
2023-01-25	51.50	51.50	51.50	51.50	9,664
2023-01-24	51.50	51.50	51.50	51.50	5,000
2023-01-23	51.50	51.50	51.50	51.50	4,571
2023-01-20	51.50	51.50	51.50	51.50	1,730
2023-01-19	51.50	52.50	51.50	51.50	1,369
2023-01-18	61.00	61.00	51.50	51.50	41,951
2023-01-17	55.00	61.00	59.00	59.00	90,867
2023-01-16	55.00	55.00	55.00	55.00	24
2023-01-13	55.00	55.00	55.00	55.00	145
2023-01-12	55.00	55.00	55.00	55.00	15
2023-01-11	55.00	55.00	55.00	55.00	394
2023-01-10	57.50	60.00	55.00	55.00	63,736
2023-01-09	45.00	58.00	58.00	58.00	167,708
2023-01-06	45.00	48.20	48.20	48.20	38,095
2023-01-05	45.00	45.00	45.00	45.00	445
2023-01-04	45.00	45.00	45.00	45.00	20
2023-01-03	45.00	45.00	45.00	45.00	113
2023-01-02	45.00	45.00	45.00	45.00	0
2022-12-30	45.00	45.00	45.00	45.00	239
2022-12-29	43.00	45.00	43.00	45.00	169
2022-12-28	43.00	43.00	43.00	43.00	5
2022-12-27	43.00	43.00	43.00	43.00	0
2022-12-26	43.00	43.00	43.00	43.00	0
2022-12-23	43.00	43.00	43.00	43.00	565
2022-12-22	43.00	43.00	43.00	43.00	2,064
2022-12-21	42.00	43.00	42.00	43.00	546
2022-12-20	42.00	42.00	42.00	42.00	2,500
2022-12-19	41.50	41.50	41.50	41.50	2,128
2022-12-16	41.50	41.50	41.50	41.50	20,000
2022-12-15	41.50	41.50	41.50	41.50	264
2022-12-14	41.50	41.50	41.50	41.50	0
2022-12-13	41.50	41.50	41.50	41.50	314
2022-12-12	41.50	41.50	41.50	41.50	10
2022-12-09	41.50	41.50	41.50	41.50	30
2022-12-08	41.50	41.50	41.50	41.50	2,035
2022-12-07	41.50	41.50	41.50	41.50	878
2022-12-06	40.00	41.50	40.00	41.50	12,121
2022-12-05	35.00	41.50	35.00	41.50	71,590
2022-12-02	45.50	45.50	45.50	45.50	17,503
2022-12-01	45.50	45.50	45.50	45.50	0
2022-11-30	45.50	45.50	45.50	45.50	10,267
2022-11-29	45.50	45.50	45.50	45.50	0
2022-11-28	45.50	45.50	45.50	45.50	9,128
2022-11-25	45.50	45.50	45.50	45.50	7,256
2022-11-24	45.50	45.50	45.50	45.50	0
2022-11-23	45.50	45.50	45.50	45.50	9,149
2022-11-22	45.50	45.50	45.50	45.50	3,043
2022-11-21	45.50	45.50	45.50	45.50	0
2022-11-18	45.50	45.50	45.50	45.50	12,000
2022-11-17	45.50	45.50	45.50	45.50	220
2022-11-16	45.50	45.50	45.50	45.50	4,373
2022-11-15	46.50	46.50	44.00	45.50	2,107
2022-11-14	47.50	47.50	46.50	46.50	4,652
2022-11-11	50.00	50.00	47.50	47.50	14,164
2022-11-10	49.00	50.00	49.00	50.00	32,236
2022-11-09	42.00	51.50	42.00	49.00	46,862
2022-11-08	42.00	42.00	42.00	42.00	87
2022-11-07	42.00	42.00	42.00	42.00	100
2022-11-04	42.00	42.00	42.00	42.00	1,361
2022-11-03	42.00	42.00	42.00	42.00	0
2022-11-02	42.00	42.00	42.00	42.00	2,046
2022-11-01	42.00	42.00	42.00	42.00	925
2022-10-31	37.50	42.00	37.50	42.00	20,827
2022-10-28	37.50	37.50	32.50	37.50	43,318
2022-10-27	38.50	38.50	34.50	37.50	18,545
2022-10-26	38.50	38.50	38.50	38.50	0
2022-10-25	38.50	38.50	36.00	38.50	43,832
2022-10-24	43.00	44.10	44.10	44.10	71,983
2022-10-21	43.00	43.00	43.00	43.00	0
2022-10-20	43.00	43.00	43.00	43.00	9
2022-10-19	44.10	44.10	43.00	43.00	9,512
2022-10-18	38.50	44.00	38.50	43.00	29,905
2022-10-17	47.00	47.00	36.50	38.50	68,525
2022-10-14	47.00	47.00	47.00	47.00	4,943
2022-10-13	47.50	47.50	47.00	47.00	9,577
2022-10-12	47.50	47.50	47.50	47.50	2,860
2022-10-11	47.50	47.50	47.50	47.50	4,999
2022-10-10	47.50	47.50	47.50	47.50	18,663
2022-10-07	47.50	47.50	47.50	47.50	1,119
2022-10-06	48.50	48.50	47.50	47.50	20,020
2022-10-05	48.50	48.50	46.00	48.50	4,110
2022-10-04	47.50	48.50	46.00	48.50	3,428
2022-10-03	51.00	51.00	47.50	47.50	12,558
2022-09-30	51.00	51.00	51.00	51.00	27,954
2022-09-29	52.00	52.00	51.00	51.00	4,134
2022-09-28	52.00	52.00	52.00	52.00	3,251
2022-09-27	52.00	52.00	52.00	52.00	519
2022-09-26	52.50	52.50	52.00	52.00	5,295
2022-09-23	52.50	52.50	50.00	52.50	1,606
2022-09-22	52.50	52.50	52.50	52.50	920
2022-09-21	52.50	52.50	52.50	52.50	15,181
2022-09-20	48.50	52.50	47.50	52.50	31,900
2022-09-19	48.50	48.50	48.50	48.50	0
2022-09-16	47.50	48.50	47.50	48.50	19,511
2022-09-15	47.50	47.50	47.50	47.50	19,285
2022-09-14	42.50	49.00	44.00	47.50	45,458
2022-09-13	55.00	55.00	40.00	42.50	66,065
2022-09-12	57.50	57.50	52.50	55.00	35,548
2022-09-09	57.50	57.50	57.50	57.50	0
2022-09-08	52.00	60.00	52.00	57.50	36,315
2022-09-07	52.00	52.00	52.00	52.00	288
2022-09-06	52.00	52.00	52.00	52.00	621
2022-09-05	51.00	52.00	42.50	52.00	40,728
2022-09-02	60.00	60.00	44.00	51.00	121,494
2022-09-01	72.50	72.50	60.00	60.00	24,002
2022-08-31	72.50	72.50	72.50	72.50	7,045
2022-08-30	82.50	82.50	72.50	72.50	31,029
2022-08-29	82.50	82.50	82.50	82.50	0
2022-08-26	85.00	85.00	80.00	82.50	15,729
2022-08-25	87.50	87.50	85.00	85.00	15,317
2022-08-24	87.50	87.50	87.50	87.50	7,408
2022-08-23	87.50	87.50	87.50	87.50	8,930
2022-08-22	85.00	87.50	85.00	87.50	5,955
2022-08-19	85.00	85.00	85.00	85.00	17,503
2022-08-18	85.00	85.00	85.00	85.00	5,003
2022-08-17	90.00	90.00	85.00	85.00	11,188
2022-08-16	85.00	90.00	85.00	90.00	32,078
2022-08-15	85.00	85.00	85.00	85.00	6,209
2022-08-12	96.00	96.00	85.00	85.00	63,229
2022-08-11	96.00	96.00	93.60	96.00	18,652
2022-08-10	93.60	98.50	93.60	96.00	14,536
2022-08-09	100.00	96.00	90.00	96.00	131,489
2022-08-08	85.00	91.00	82.80	87.50	56,285
2022-08-05	67.50	100.00	67.50	85.00	143,079
2022-08-04	68.50	68.50	67.50	67.50	15,258
2022-08-03	68.50	68.50	68.50	68.50	29,886
2022-08-02	68.50	68.50	68.50	68.50	22,905
2022-08-01	69.00	69.00	65.00	68.50	30,112
2022-07-29	51.00	78.50	51.00	67.00	153,038
2022-07-28	46.50	51.00	46.50	51.00	52,858
2022-07-27	39.00	46.50	39.00	46.50	38,204
2022-07-26	44.00	41.00	39.00	39.00	58,907
2022-07-25	44.00	44.00	44.00	44.00	1,711
2022-07-22	44.00	44.00	44.00	44.00	3,342
2022-07-21	44.00	44.00	44.00	44.00	170
2022-07-20	44.00	44.00	44.00	44.00	10,864
2022-07-19	44.00	44.00	44.00	44.00	3,818
2022-07-18	44.00	44.00	44.00	44.00	0
2022-07-15	44.00	44.00	44.00	44.00	16,025
2022-07-14	44.00	44.00	44.00	44.00	0
2022-07-13	44.00	44.00	44.00	44.00	300
2022-07-12	44.00	44.00	44.00	44.00	5,481
2022-07-11	42.50	44.00	42.50	44.00	4,785
2022-07-08	42.50	42.50	42.50	42.50	11,736
2022-07-07	41.50	44.00	41.50	42.50	38,089
2022-07-06	42.50	42.50	41.50	41.50	20,012
2022-07-05	46.00	46.00	42.50	42.50	7,057
2022-07-04	46.00	46.00	46.00	46.00	0
2022-07-01	46.00	46.00	46.00	46.00	0
2022-06-30	46.00	46.00	46.00	46.00	0
2022-06-29	46.00	46.00	46.00	46.00	0
2022-06-28	46.00	46.00	46.00	46.00	0
2022-06-27	46.00	46.00	46.00	46.00	739
2022-06-24	46.00	46.00	46.00	46.00	2,135
2022-06-23	46.00	46.00	46.00	46.00	0
2022-06-22	46.00	46.00	46.00	46.00	0
2022-06-21	46.00	46.00	46.00	46.00	15
2022-06-20	46.00	46.00	46.00	46.00	1,250
2022-06-17	46.00	46.00	46.00	46.00	26,059
2022-06-16	46.00	46.00	46.00	46.00	1,225
2022-06-15	44.50	44.00	44.00	46.00	42,094
2022-06-14	43.00	44.50	43.00	44.50	40,798
2022-06-13	51.00	51.00	39.50	43.00	95,875
2022-06-10	53.50	53.50	51.00	51.00	8,676
2022-06-09	53.50	53.50	53.50	53.50	0
2022-06-08	53.50	53.50	53.50	53.50	1,000
2022-06-07	53.50	53.50	53.50	53.50	0
2022-06-06	53.50	53.50	53.50	53.50	0
2022-06-03	53.50	53.50	53.50	53.50	0
2022-06-02	53.50	53.50	53.50	53.50	0
2022-06-01	53.50	53.50	53.50	53.50	0
2022-05-31	53.50	53.50	53.50	53.50	4,072
2022-05-30	55.50	55.50	53.50	53.50	24,130
2022-05-27	55.50	55.50	55.50	55.50	7,461
2022-05-26	55.50	55.50	55.50	55.50	5,952
2022-05-25	55.50	55.50	55.50	55.50	9,514
2022-05-24	55.50	55.50	55.50	55.50	50,863
2022-05-23	56.50	56.50	56.50	56.50	4,556
2022-05-20	57.50	57.50	56.50	56.50	6,969
2022-05-19	62.50	62.50	57.50	57.50	14,252
2022-05-18	62.50	62.50	62.50	62.50	189
2022-05-17	62.50	62.50	62.50	62.50	0
2022-05-16	62.50	62.50	62.50	62.50	0
2022-05-13	62.50	62.50	62.50	62.50	4,000
2022-05-12	62.50	62.50	62.50	62.50	3,669
2022-05-11	62.50	62.50	62.50	62.50	0
2022-05-10	64.50	64.50	59.50	62.50	8,017
2022-05-09	67.00	67.00	64.50	64.50	716
2022-05-06	67.50	67.50	67.00	67.00	3,504
2022-05-05	66.00	66.00	65.50	65.50	28,658
2022-05-04	66.00	66.00	66.00	66.00	3,604
2022-05-03	66.00	66.00	66.00	66.00	980
2022-05-02	66.00	66.00	66.00	66.00	0
2022-04-29	66.00	66.00	66.00	66.00	11,716
2022-04-28	65.50	66.00	65.50	66.00	15,905
2022-04-27	65.50	65.50	65.50	65.50	0
2022-04-26	65.50	65.50	65.50	65.50	5,372
2022-04-25	66.00	66.00	65.50	65.50	2,388
2022-04-22	66.00	66.00	66.00	66.00	55,962
2022-04-21	66.00	66.00	66.00	66.00	2,061
2022-04-20	69.00	69.00	66.00	66.00	11,394
2022-04-19	69.00	69.00	69.00	69.00	5,000
2022-04-18	69.00	69.00	69.00	69.00	0
2022-04-15	69.00	69.00	69.00	69.00	0
2022-04-14	69.00	69.00	69.00	69.00	15,000
2022-04-13	69.00	69.00	69.00	69.00	0
2022-04-12	69.00	69.00	69.00	69.00	0
2022-04-11	69.00	69.00	69.00	69.00	500
2022-04-08	69.50	69.50	69.50	69.50	0
2022-04-07	69.50	69.50	69.50	69.50	0
2022-04-06	69.50	69.50	69.50	69.50	1,475
2022-04-05	62.00	69.50	60.40	69.50	73,700
2022-04-04	60.00	62.00	60.00	62.00	13,207
2022-04-01	60.00	60.00	60.00	60.00	0
2022-03-31	60.00	60.00	60.00	60.00	21,675
2022-03-30	60.00	60.00	60.00	60.00	13,376
2022-03-29	60.00	60.00	60.00	60.00	24,075
2022-03-28	60.00	60.00	60.00	60.00	100,886
2022-03-25	60.00	60.00	60.00	60.00	0
2022-03-24	60.00	60.00	60.00	60.00	3,502
2022-03-23	60.00	60.00	60.00	60.00	12,095
2022-03-22	66.50	66.50	58.50	60.00	68,670
2022-03-21	65.00	66.50	65.00	66.50	43,336
2022-03-18	65.00	65.00	65.00	65.00	3,500
2022-03-17	65.00	65.00	65.00	65.00	180
2022-03-16	65.00	65.00	65.00	65.00	23
2022-03-15	65.00	65.00	65.00	65.00	4,698
2022-03-14	67.50	68.80	68.80	68.80	34,053
2022-03-11	67.00	67.00	67.00	67.00	12,689
2022-03-10	61.00	67.00	61.00	67.00	44,027
2022-03-09	58.50	61.00	58.50	61.00	110,385
2022-03-08	67.50	67.50	58.50	58.50	40,992
2022-03-07	73.50	72.00	67.50	67.50	40,306
2022-03-04	73.50	73.50	73.50	73.50	19,937
2022-03-03	73.50	73.50	73.50	73.50	13,754
2022-03-02	70.00	73.50	67.50	73.50	53,257
2022-03-01	72.50	72.50	70.00	70.00	3,734
2022-02-28	72.50	75.00	72.50	72.50	10,175
2022-02-25	66.00	76.00	66.00	73.50	101,388
2022-02-24	72.50	67.40	67.40	67.40	121,811
2022-02-23	72.50	72.50	71.00	72.50	59,815
2022-02-22	82.50	73.00	73.00	73.00	115,985
2022-02-21	85.00	85.00	82.50	82.50	9,374
2022-02-18	85.00	85.00	85.00	85.00	3,900
2022-02-17	85.00	85.00	85.00	85.00	7,700
2022-02-16	81.00	85.00	81.00	85.00	24,885
2022-02-15	80.00	81.00	80.00	81.00	5,744
2022-02-14	81.00	81.00	73.50	80.00	24,323
2022-02-11	81.00	81.00	81.00	81.00	8,050
2022-02-10	82.50	82.50	78.50	81.00	39,062
2022-02-09	82.50	82.50	82.50	82.50	40,855
2022-02-08	75.00	82.50	75.00	76.50	46,706
2022-02-07	85.50	87.20	76.50	76.50	46,410
2022-02-04	92.50	92.50	85.50	85.50	84,918
2022-02-03	92.50	92.50	92.50	92.50	1,000
2022-02-02	95.00	95.00	92.50	92.50	4,922
2022-02-01	96.00	96.00	95.00	95.00	6,500
2022-01-31	96.00	96.00	96.00	96.00	6,652
2022-01-28	95.00	96.00	95.00	96.00	24,782
2022-01-27	98.50	98.50	92.50	95.00	28,330
2022-01-26	92.50	99.50	92.50	99.50	25,217
2022-01-25	107.50	107.50	92.50	92.50	43,222
2022-01-24	110.00	110.00	107.50	107.50	7,197
2022-01-21	110.00	110.00	110.00	110.00	2,372
2022-01-20	110.00	110.00	110.00	110.00	0
2022-01-19	107.50	110.00	102.50	110.00	75,753
2022-01-18	110.00	110.00	107.50	107.50	19,606
2022-01-17	110.00	110.00	110.00	110.00	9,046
2022-01-14	107.50	110.00	107.50	110.00	12,110
2022-01-13	110.00	110.00	107.50	107.50	6,910
2022-01-12	115.00	115.00	110.00	110.00	4,000
2022-01-11	115.00	115.00	115.00	115.00	11,436
2022-01-10	105.00	115.00	105.00	115.00	41,189
2022-01-07	105.00	105.00	105.00	105.00	5,897
2022-01-06	105.00	105.00	105.00	105.00	10,042
2022-01-05	110.00	110.00	105.00	105.00	31,281
2022-01-04	110.00	110.00	110.00	110.00	16,282
2022-01-03	110.00	110.00	110.00	110.00	0
2021-12-31	112.50	112.50	110.00	110.00	48,632
2021-12-30	117.50	117.50	107.50	112.50	40,787
2021-12-29	120.00	120.00	117.50	117.50	2,562
2021-12-28	120.00	120.00	120.00	120.00	0
2021-12-27	120.00	120.00	120.00	120.00	0
2021-12-24	120.00	120.00	120.00	120.00	3,818
2021-12-23	120.00	120.00	120.00	120.00	0
2021-12-22	125.00	125.00	120.00	120.00	34,079
2021-12-21	130.00	130.00	125.00	125.00	24,113
2021-12-20	120.00	130.00	120.00	130.00	42,161
2021-12-17	120.00	120.00	120.00	120.00	147
2021-12-16	110.00	120.00	110.00	120.00	35,667
2021-12-15	108.00	111.00	107.50	111.00	21,655
2021-12-14	112.50	112.50	106.50	106.50	14,204
2021-12-13	117.50	115.00	115.00	112.50	36,928
2021-12-10	117.50	117.50	117.50	117.50	9,102
2021-12-09	120.00	120.00	117.50	117.50	29,825
2021-12-08	122.50	122.50	115.00	120.00	0
2021-12-07	120.00	120.00	120.00	120.00	3,300
2021-12-06	120.00	120.00	120.00	120.00	4,072
2021-12-03	120.00	120.00	120.00	120.00	7,974
2021-12-02	122.50	122.50	120.00	120.00	16,459
2021-12-01	120.00	120.00	120.00	120.00	5,771
2021-11-30	120.00	120.00	120.00	120.00	1,000
2021-11-29	122.50	122.50	122.50	122.50	5,525
2021-11-26	122.50	125.00	117.50	122.50	16,846
2021-11-25	117.50	122.50	117.50	122.50	24,641
2021-11-24	117.50	117.50	117.50	117.50	0
2021-11-23	117.50	117.50	117.50	117.50	13,024
2021-11-22	117.50	117.50	117.50	117.50	1,212
2021-11-19	117.50	117.50	117.50	117.50	10,863
2021-11-18	117.50	117.50	117.50	117.50	1,100
2021-11-17	117.50	117.50	117.50	117.50	0
2021-11-16	120.00	120.00	117.50	117.50	3,200
2021-11-15	120.00	120.00	120.00	120.00	1,905
2021-11-12	117.50	120.00	117.50	120.00	8,637
2021-11-11	117.50	117.50	117.50	117.50	2,668
2021-11-10	117.50	117.50	117.50	117.50	6,750
2021-11-09	115.00	117.50	115.00	117.50	305
2021-11-08	115.00	115.00	115.00	115.00	7,542
2021-11-05	115.00	115.00	115.00	115.00	5,571
2021-11-04	115.00	115.00	115.00	115.00	32,961
2021-11-03	115.00	115.00	115.00	115.00	30,521
2021-11-02	115.00	115.00	115.00	115.00	46,650
2021-11-01	115.00	115.00	115.00	115.00	8,959
2021-10-29	120.00	120.00	110.00	115.00	79,718
2021-10-28	120.00	120.00	120.00	120.00	18,921
2021-10-27	115.00	120.00	115.00	120.00	15,656
2021-10-26	127.50	127.50	113.50	115.00	52,885
2021-10-25	127.50	127.50	127.50	127.50	1,000
2021-10-22	127.50	127.50	127.50	127.50	8,640
2021-10-21	127.50	127.50	127.50	127.50	6,210
2021-10-20	127.50	130.00	125.00	127.50	21,146
2021-10-19	127.50	127.50	127.50	127.50	38
2021-10-18	127.50	127.50	127.50	127.50	611
2021-10-15	127.50	127.50	120.00	127.50	36,768
2021-10-14	127.50	127.50	127.50	127.50	8,352
2021-10-13	127.50	127.50	127.50	127.50	1,029
2021-10-12	127.50	127.50	127.50	127.50	2,441
2021-10-11	127.50	127.50	127.50	127.50	953
2021-10-08	127.50	129.50	129.50	127.50	2,161
2021-10-07	120.00	130.00	120.00	130.00	102,412
2021-10-06	112.50	112.50	112.50	112.50	100
2021-10-05	122.50	122.50	112.50	112.50	46,354
2021-10-04	125.00	125.00	122.50	122.50	408
2021-10-01	127.50	127.50	125.00	125.00	19,313
2021-09-30	127.50	127.50	127.50	127.50	3,239
2021-09-29	127.50	127.50	127.50	127.50	751
2021-09-28	132.50	132.50	125.00	127.50	20,129
2021-09-27	132.50	132.50	132.50	132.50	34,742
2021-09-24	132.50	132.50	132.50	132.50	7,159
2021-09-23	132.50	132.50	132.50	132.50	22,927
2021-09-22	125.00	132.50	125.00	132.50	28,341
2021-09-21	125.00	125.00	122.50	125.00	16,055

Share	Price	Change
80 Mile (80M)	1.02	46.13%
Anglo Asian Mining PLC (AAZ)	410.00	11.41%
Oracle Power (ORCP)	0.04	11.11%
Zanaga Iron Ore Company Limited (ZIOC)	3.90	10.48%
Futura Medical (FUM)	0.22	10.28%

Share	Price	Change
Mothercare (MTC)	0.13	-35%
Craneware (CRW)	1,036.00	-22.8%
Kefi Gold & Copper (KEFI)	0.641	-17.08%
Acuity RM Group plc (ACRM)	1.30	-12.75%
Elixirr International (ELIX)	548.00	-11.9%

Share	Price	Volume
80 Mile (80M)	1.02	271,798,496
Kefi Gold & Copper (KEFI)	0.641	227,768,293
Buccaneer Ergy (BUCE)	0.014	131,166,188
Nativo Resources (NTVO)	0.375	130,896,565
Forgent (FORG)	0.008	90,410,017