GoldPlat Share History

GoldPlat Share Price history. The following table shows end-of-day data GDP historical share prices for GoldPlat, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	19.00	19.75	19.00	19.75	819,547
2026-09-17	19.50	19.50	19.00	19.00	269,772
2026-09-16	19.00	19.75	19.75	19.75	221,809
2026-09-15	18.75	19.25	18.75	19.00	530,881
2026-09-14	17.00	18.75	18.40	18.40	1,102,432
2026-09-11	16.75	17.00	16.75	17.00	309,691
2026-09-10	17.25	17.50	16.75	16.75	727,142
2026-09-09	17.00	17.50	17.00	17.25	148,356
2026-09-08	17.00	17.00	17.00	17.00	57,968
2026-09-07	17.00	17.00	17.00	17.00	73,359
2026-09-04	17.75	17.75	16.75	17.00	553,657
2026-09-03	17.50	17.75	17.50	17.75	290,808
2026-09-02	17.75	17.75	16.75	17.00	480,906
2026-09-01	18.25	18.25	17.75	17.75	371,668
2026-08-31	18.25	18.25	18.25	18.25	0
2026-08-28	18.75	19.00	18.25	18.25	429,209
2026-08-27	19.00	19.00	18.50	18.75	246,600
2026-08-26	18.50	19.00	18.50	19.00	507,937
2026-08-25	19.00	19.00	18.50	18.50	223,240
2026-08-24	17.75	19.00	17.75	19.00	646,704
2026-08-21	17.75	17.75	17.75	17.75	589,560
2026-08-20	18.00	18.00	17.75	17.75	273,941
2026-08-19	17.75	18.25	17.75	18.00	1,067,376
2026-08-18	18.00	19.00	17.75	17.75	216,533
2026-08-17	18.00	18.00	18.00	18.00	101,198
2026-08-14	18.00	18.00	18.00	18.00	274,835
2026-08-13	18.00	18.00	18.00	18.00	400,239
2026-08-12	18.00	18.00	18.00	18.00	188,086
2026-08-11	18.25	18.50	18.00	18.00	317,353
2026-08-10	18.50	18.50	18.25	18.25	1,440,975
2026-08-07	17.50	18.50	17.50	18.50	545,096
2026-08-06	16.75	17.50	16.75	17.50	450,272
2026-08-05	17.25	17.50	16.75	16.75	1,119,452
2026-08-04	17.25	17.25	16.75	17.00	594,702
2026-08-03	17.75	17.25	17.00	17.25	1,246,762
2026-07-31	17.75	17.75	17.75	17.75	83,190
2026-07-30	17.50	17.75	17.50	17.75	146,594
2026-07-29	17.25	18.30	17.50	17.50	454,685
2026-07-28	18.00	18.00	16.75	17.25	1,115,217
2026-07-27	18.50	19.00	18.00	18.00	779,520
2026-07-24	18.50	18.50	18.50	18.50	115,146
2026-07-23	18.75	19.25	18.50	18.50	229,467
2026-07-22	19.50	19.50	18.25	18.75	821,568
2026-07-21	18.50	20.00	18.50	19.50	391,931
2026-07-20	18.25	18.50	18.25	18.25	148,417
2026-07-17	18.25	18.75	17.25	18.25	797,305
2026-07-16	19.75	19.75	17.75	18.25	789,180
2026-07-15	20.25	20.50	20.00	20.00	412,088
2026-07-14	19.75	20.25	20.00	20.00	779,408
2026-07-13	18.75	20.00	19.75	19.75	2,197,196
2026-07-10	18.75	19.38	18.75	19.38	894,098
2026-07-09	17.63	19.38	17.63	18.75	1,425,841
2026-07-08	17.63	17.30	17.00	17.30	926,294
2026-07-07	17.38	17.63	17.38	17.63	412,819
2026-07-06	17.00	17.75	17.00	17.38	499,557
2026-07-03	17.00	17.50	17.00	17.00	358,565
2026-07-02	16.50	17.00	16.50	17.00	706,118
2026-07-01	17.00	17.25	16.50	16.75	1,396,889
2026-06-30	15.75	15.75	15.75	15.75	31,846
2026-06-29	15.75	15.75	15.75	15.75	507,752
2026-06-26	15.50	15.63	15.50	15.63	149,007
2026-06-25	16.00	16.00	14.75	15.50	966,958
2026-06-24	16.25	16.25	15.50	16.25	362,354
2026-06-23	16.25	16.25	16.25	16.25	86,399
2026-06-22	16.25	16.75	16.25	16.25	565,998
2026-06-19	16.50	16.50	16.25	16.25	337,505
2026-06-18	16.50	16.50	16.50	16.50	38,581
2026-06-17	16.25	16.50	16.25	16.50	129,268
2026-06-16	16.25	16.25	16.25	16.25	146,525
2026-06-15	16.25	16.40	16.25	16.25	830,836
2026-06-12	16.00	16.13	15.63	15.63	354,706
2026-06-11	16.25	16.25	15.13	15.75	663,812
2026-06-10	16.63	16.63	16.25	16.25	90,846
2026-06-09	16.63	16.75	16.50	16.63	276,999
2026-06-08	17.13	17.38	15.75	16.63	1,073,414
2026-06-05	18.00	17.40	17.40	17.40	409,438
2026-06-04	17.88	18.13	17.88	18.00	188,632
2026-06-03	17.88	17.88	17.88	17.88	30,000
2026-06-02	17.88	17.88	17.88	17.88	126,223
2026-06-01	17.88	18.00	17.88	17.88	186,231
2026-05-29	18.00	18.25	17.75	17.88	335,632
2026-05-28	17.75	17.75	17.13	17.38	841,265
2026-05-27	17.50	18.50	17.50	18.25	1,705,383
2026-05-26	16.00	17.75	16.00	17.50	2,115,358
2026-05-25	16.00	16.00	16.00	16.00	0
2026-05-22	16.00	16.00	16.00	16.00	209,752
2026-05-21	16.00	16.00	16.00	16.00	409,331
2026-05-20	14.75	16.25	14.75	16.00	1,713,359
2026-05-19	15.00	14.90	14.90	14.90	959,166
2026-05-18	14.75	15.00	14.75	15.00	118,871
2026-05-15	14.75	15.25	14.75	14.75	525,443
2026-05-14	14.75	15.00	14.75	15.00	195,492
2026-05-13	14.50	14.75	14.50	14.75	222,425
2026-05-12	14.25	14.50	14.25	14.50	235,794
2026-05-11	14.00	14.25	13.75	14.25	923,021
2026-05-08	14.25	14.25	14.25	14.25	554,603
2026-05-07	14.25	14.25	14.25	14.25	170,899
2026-05-06	14.25	14.50	14.25	14.25	782,599
2026-05-05	14.25	14.25	14.25	14.25	446,020
2026-05-04	14.25	14.25	14.25	14.25	0
2026-05-01	14.50	14.50	14.25	14.25	245,730
2026-04-30	14.50	14.50	14.50	14.50	280,829
2026-04-29	14.50	14.50	14.25	14.50	224,824
2026-04-28	14.50	14.50	14.50	14.50	82,931
2026-04-27	14.50	14.50	14.50	14.50	51,433
2026-04-24	15.00	15.00	14.50	14.50	416,382
2026-04-23	15.00	15.00	15.00	15.00	116,840
2026-04-22	15.00	15.00	15.00	15.00	197,629
2026-04-21	15.00	15.00	15.00	15.00	254,773
2026-04-20	14.75	15.00	14.75	15.00	193,963
2026-04-17	15.25	15.25	14.50	14.75	607,338
2026-04-16	14.50	15.25	14.50	15.25	464,808
2026-04-15	14.75	15.00	14.50	14.50	728,077
2026-04-14	14.75	14.75	14.75	14.75	149,434
2026-04-13	14.25	14.75	14.25	14.75	512,364
2026-04-10	14.25	14.25	14.25	14.25	583,865
2026-04-09	15.00	15.25	14.25	14.25	762,566
2026-04-08	15.50	16.00	15.00	15.00	1,120,943
2026-04-07	14.75	15.00	14.75	15.00	1,001,241
2026-04-06	14.75	14.75	14.75	14.75	0
2026-04-03	14.75	14.75	14.75	14.75	0
2026-04-02	13.25	14.75	13.25	14.75	1,701,308
2026-04-01	13.60	14.25	13.60	13.75	695,248
2026-03-31	13.50	13.75	13.00	13.60	857,758
2026-03-30	13.25	13.75	13.25	13.50	679,132
2026-03-27	13.00	14.00	13.00	13.25	918,628
2026-03-26	13.25	13.25	13.00	13.00	213,644
2026-03-25	12.75	13.50	12.75	13.50	494,385
2026-03-24	12.50	12.50	12.50	12.50	87,865
2026-03-23	12.25	12.50	11.50	12.50	1,165,731
2026-03-20	12.75	12.75	12.75	12.75	232,220
2026-03-19	12.50	12.75	12.50	12.75	653,699
2026-03-18	13.00	13.75	13.00	13.25	2,163,971
2026-03-17	11.75	12.00	11.75	12.00	258,020
2026-03-16	12.00	12.00	11.75	11.75	1,374,540
2026-03-13	12.50	12.50	12.00	12.00	707,418
2026-03-12	12.75	12.75	12.25	12.50	289,719
2026-03-11	12.75	12.75	12.75	12.75	99,006
2026-03-10	12.25	12.75	12.25	12.75	326,734
2026-03-09	13.00	13.00	12.25	12.25	530,456
2026-03-06	13.00	13.25	13.00	13.00	330,293
2026-03-05	13.00	13.00	12.75	12.75	86,818
2026-03-04	12.50	13.25	12.50	12.75	518,317
2026-03-03	12.75	12.75	12.25	12.25	460,153
2026-03-02	13.00	13.50	12.75	12.75	1,273,825
2026-02-27	13.00	13.00	12.75	12.75	617,306
2026-02-26	12.75	13.00	12.75	13.00	300,180
2026-02-25	13.00	13.25	12.75	13.00	494,155
2026-02-24	13.00	13.00	12.75	13.00	483,536
2026-02-23	12.25	13.25	12.25	13.00	1,264,890
2026-02-20	11.75	12.25	11.75	12.25	507,994
2026-02-19	12.00	12.00	11.50	11.75	145,368
2026-02-18	11.50	12.25	11.50	12.00	397,248
2026-02-17	11.50	12.25	11.50	11.50	581,806
2026-02-16	11.25	12.25	11.25	12.25	850,074
2026-02-13	11.25	11.50	10.75	11.25	1,944,878
2026-02-12	11.75	11.75	11.25	11.50	1,035,569
2026-02-11	12.00	12.25	11.75	11.75	1,664,584
2026-02-10	14.00	14.00	11.75	12.00	3,604,619
2026-02-09	13.50	13.40	12.75	12.75	5,083,702
2026-02-06	13.00	14.25	12.50	13.25	8,434,343
2026-02-05	11.25	12.25	11.25	12.25	2,517,589
2026-02-04	12.00	12.25	11.50	11.75	2,409,936
2026-02-03	11.40	12.25	11.40	12.00	2,864,596
2026-02-02	11.25	11.75	11.00	11.40	3,001,476
2026-01-30	11.00	11.25	10.25	11.25	676,503
2026-01-29	11.00	11.50	10.50	11.00	1,419,689
2026-01-28	10.50	11.25	10.50	11.00	1,676,705
2026-01-27	10.50	10.75	10.25	10.50	934,964
2026-01-26	10.75	10.75	10.25	10.75	850,172
2026-01-23	10.25	10.75	10.25	10.50	784,077
2026-01-22	9.75	10.50	9.75	10.25	614,955
2026-01-21	9.75	10.50	9.75	10.00	1,369,917
2026-01-20	9.50	10.00	10.00	10.00	1,593,861
2026-01-19	9.25	9.75	9.00	9.50	915,323
2026-01-16	9.25	9.50	9.25	9.50	1,541,882
2026-01-15	9.25	9.50	9.25	9.50	92,565
2026-01-14	9.00	9.50	9.50	9.50	1,003,847
2026-01-13	8.75	9.00	8.75	9.00	494,553
2026-01-12	9.25	9.25	8.75	8.75	430,036
2026-01-09	9.00	9.25	8.75	8.75	948,286
2026-01-08	9.00	9.00	9.00	9.00	159,919
2026-01-07	8.75	9.50	9.00	9.00	278,626
2026-01-06	8.75	8.75	8.75	8.75	314,667
2026-01-05	9.25	9.25	8.75	8.75	574,260
2026-01-02	8.50	9.25	8.50	8.75	403,168
2026-01-01	8.50	8.50	8.50	8.50	0
2025-12-31	8.50	8.50	8.50	8.50	59,284
2025-12-30	9.00	9.00	8.50	8.50	55,609
2025-12-29	8.50	9.00	8.50	9.00	729,444
2025-12-26	8.50	8.50	8.50	8.50	0
2025-12-25	8.50	8.50	8.50	8.50	0
2025-12-24	8.75	8.75	8.50	8.50	97,113
2025-12-23	8.75	8.75	8.75	8.75	116,683
2025-12-22	8.50	8.75	8.25	8.75	351,486
2025-12-19	8.50	8.50	7.75	8.25	335,908
2025-12-18	8.75	8.88	7.75	8.25	976,061
2025-12-17	9.25	9.00	8.25	8.75	1,521,217
2025-12-16	9.50	9.25	8.75	9.25	379,906
2025-12-15	9.25	9.75	8.75	9.50	535,002
2025-12-12	9.25	9.75	9.25	9.50	349,353
2025-12-11	10.00	10.00	9.25	9.25	741,709
2025-12-10	10.00	10.00	9.50	10.00	276,953
2025-12-09	10.00	10.00	10.00	10.00	16,214
2025-12-08	10.00	10.00	10.00	10.00	68,484
2025-12-05	9.75	10.00	9.75	10.00	184,489
2025-12-04	9.75	9.75	9.75	9.75	44,015
2025-12-03	9.75	10.25	9.75	9.75	545,608
2025-12-02	9.50	10.25	10.00	10.00	928,827
2025-12-01	9.50	10.00	9.50	9.50	16,339
2025-11-28	9.75	9.75	9.50	9.50	381,423
2025-11-27	9.75	9.75	9.75	9.75	31,164
2025-11-26	9.75	9.75	9.75	9.75	15,496
2025-11-25	9.75	9.75	9.50	9.75	528,721
2025-11-24	9.25	9.75	9.25	9.75	318,989
2025-11-21	9.25	9.25	9.25	9.25	534,120
2025-11-20	9.75	9.75	9.75	9.75	160,924
2025-11-19	9.50	9.75	9.50	9.75	289,142
2025-11-18	9.75	9.75	9.38	9.50	155,563
2025-11-17	9.60	10.25	9.60	10.00	451,775
2025-11-14	9.50	9.60	9.50	9.60	824,142
2025-11-13	9.25	9.25	9.25	9.25	177,051
2025-11-12	9.25	9.25	9.25	9.25	107,967
2025-11-11	8.88	9.25	8.88	9.25	378,623
2025-11-10	9.00	9.50	8.88	8.88	86,400
2025-11-07	9.00	9.00	8.80	9.00	45,409
2025-11-06	8.75	9.00	8.75	9.00	103,723
2025-11-05	9.13	9.13	8.63	8.75	727,906
2025-11-04	9.50	9.50	9.25	9.25	7,784
2025-11-03	9.50	9.50	9.50	9.50	3,529
2025-10-31	9.50	9.50	9.50	9.50	257,934
2025-10-30	9.50	9.50	9.50	9.50	92,195
2025-10-29	9.25	9.50	9.25	9.50	256,241
2025-10-28	9.25	9.25	9.25	9.25	168,901
2025-10-27	9.50	9.50	9.25	9.25	286,003
2025-10-24	9.50	9.50	9.50	9.50	140,418
2025-10-23	9.50	10.00	9.50	9.50	340,179
2025-10-22	9.50	9.50	9.25	9.50	57,217
2025-10-21	10.00	10.25	9.50	9.50	468,006
2025-10-20	10.00	10.00	10.00	10.00	253,125
2025-10-17	10.25	10.75	10.00	10.00	482,275
2025-10-16	10.50	10.50	10.50	10.50	231,646
2025-10-15	10.50	10.50	10.25	10.50	430,816
2025-10-14	10.25	11.25	10.25	10.50	1,410,609
2025-10-13	8.88	10.60	8.88	10.25	1,643,726
2025-10-10	8.88	9.13	8.88	8.88	279,111
2025-10-09	9.38	9.38	8.88	9.00	814,258
2025-10-08	9.13	9.38	9.13	9.38	339,334
2025-10-07	9.50	9.50	9.13	9.13	793,451
2025-10-06	9.38	9.63	9.38	9.50	1,161,202
2025-10-03	9.25	9.25	9.13	9.13	414,917
2025-10-02	9.25	9.65	9.13	9.65	578,103
2025-10-01	8.75	9.25	9.00	9.25	1,069,063
2025-09-30	8.38	8.75	8.75	8.75	1,217,906
2025-09-29	8.50	8.50	8.38	8.38	299,471
2025-09-26	8.25	8.50	8.25	8.50	612,537
2025-09-25	7.88	8.25	7.88	8.25	351,743
2025-09-24	7.88	7.88	7.88	7.88	219,344
2025-09-23	7.88	7.88	7.88	7.88	333,305
2025-09-22	7.88	8.00	7.88	7.88	182,826
2025-09-19	8.00	8.00	7.88	7.88	21,490
2025-09-18	8.00	8.00	8.00	8.00	6,051
2025-09-17	8.13	8.13	8.13	8.13	190,400
2025-09-16	7.75	8.13	7.75	8.13	470,260
2025-09-15	7.75	7.75	7.75	7.75	14,204
2025-09-12	7.75	7.90	7.90	7.90	70,578
2025-09-11	7.75	7.75	7.75	7.75	196,935
2025-09-10	7.75	7.75	7.75	7.75	74,081
2025-09-09	7.88	8.13	7.75	7.75	460,006
2025-09-08	7.88	8.25	7.88	7.88	197,533
2025-09-05	7.88	7.88	7.75	7.88	153,807
2025-09-04	8.25	8.25	7.75	7.88	672,505
2025-09-03	7.63	8.25	7.63	8.25	733,450
2025-09-02	7.75	8.00	7.50	7.63	885,842
2025-09-01	7.20	7.90	7.90	7.90	631,319
2025-08-29	7.30	7.30	7.20	7.20	898,232
2025-08-28	7.00	7.63	7.00	7.30	1,746,397
2025-08-27	6.70	7.00	6.70	7.00	1,099,133
2025-08-26	6.75	6.75	6.75	6.75	472,630
2025-08-25	6.75	6.75	6.75	6.75	0
2025-08-22	6.75	7.00	6.75	6.75	78,519
2025-08-21	7.00	7.00	6.75	6.75	92,754
2025-08-20	6.88	7.00	6.75	6.75	276,375
2025-08-19	6.88	6.88	6.88	6.88	66,722
2025-08-18	6.88	6.88	6.88	6.88	25,815
2025-08-15	7.13	7.13	6.88	6.88	145,323
2025-08-14	7.63	7.63	7.13	7.13	390,564
2025-08-13	7.25	7.63	7.25	7.63	433,980
2025-08-12	7.25	7.25	7.25	7.25	289,539
2025-08-11	6.75	7.25	6.75	7.25	540,960
2025-08-08	6.75	6.75	6.75	6.75	608,693
2025-08-07	6.38	6.75	6.38	6.75	195,867
2025-08-06	6.50	6.50	6.38	6.38	475,381
2025-08-05	6.63	6.75	6.50	6.50	129,399
2025-08-04	5.75	6.63	5.75	6.63	2,792,137
2025-08-01	6.75	6.75	6.75	6.75	5,500
2025-07-31	6.75	7.25	6.75	6.75	1,169,354
2025-07-30	6.75	6.75	6.75	6.75	104,681
2025-07-29	6.75	6.75	6.75	6.75	168,423
2025-07-28	6.75	7.10	7.00	7.00	633,652
2025-07-25	6.50	6.75	6.50	6.75	101,756
2025-07-24	6.75	6.75	6.38	6.38	219,395
2025-07-23	6.50	6.75	6.50	6.75	124,336
2025-07-22	6.38	6.75	6.25	6.75	298,045
2025-07-21	6.50	6.50	6.38	6.38	340,894
2025-07-18	6.50	6.50	6.50	6.50	85,076
2025-07-17	6.50	6.50	6.50	6.50	32,721
2025-07-16	6.50	6.50	6.50	6.50	124,000
2025-07-15	6.50	6.50	6.50	6.50	66,480
2025-07-14	6.50	6.50	6.50	6.50	112,644
2025-07-11	6.50	6.50	6.50	6.50	5,519
2025-07-10	6.50	6.75	6.50	6.50	472,408
2025-07-09	6.50	6.50	6.50	6.50	132,505
2025-07-08	6.50	6.50	6.50	6.50	468,460
2025-07-07	6.25	6.50	6.25	6.50	449,362
2025-07-04	6.25	6.25	6.25	6.25	46,274
2025-07-03	6.25	6.25	6.25	6.25	9,739
2025-07-02	6.25	6.25	6.25	6.25	10
2025-07-01	6.25	6.25	6.25	6.25	75,102
2025-06-30	6.25	6.25	6.25	6.25	164,772
2025-06-27	6.25	6.25	6.25	6.25	2,247
2025-06-26	6.25	6.25	6.25	6.25	5,300
2025-06-25	6.25	6.25	6.25	6.25	70,335
2025-06-24	6.63	6.63	6.25	6.25	623,050
2025-06-23	6.63	6.63	6.63	6.63	58,052
2025-06-20	6.63	6.63	6.63	6.63	4,186
2025-06-19	6.63	6.80	6.63	6.63	164,623
2025-06-18	6.50	6.63	6.50	6.63	136,683
2025-06-17	6.50	6.85	6.50	6.50	292,477
2025-06-16	6.38	6.50	6.38	6.50	107,909
2025-06-13	6.38	6.50	6.38	6.38	128,754
2025-06-12	6.38	6.50	6.38	6.50	292,128
2025-06-11	6.38	6.50	6.38	6.38	160,604
2025-06-10	6.25	6.50	6.25	6.38	176,275
2025-06-09	6.25	6.50	6.30	6.30	552,142
2025-06-06	6.25	6.50	6.25	6.25	115,263
2025-06-05	6.38	6.50	6.25	6.25	258,640
2025-06-04	6.38	6.38	6.38	6.38	83,590
2025-06-03	6.38	6.38	6.38	6.38	114,394
2025-06-02	6.38	6.40	6.38	6.38	181,933
2025-05-30	6.25	6.38	6.25	6.38	93,193
2025-05-29	6.38	6.30	6.30	6.30	267,859
2025-05-28	6.25	6.50	6.25	6.50	16,345
2025-05-27	6.38	6.38	6.25	6.25	126,277
2025-05-26	6.99	6.99	6.99	6.99	0
2025-05-23	6.25	6.50	6.25	6.50	27,625
2025-05-22	6.25	6.25	6.25	6.25	112,771
2025-05-21	6.60	6.60	6.25	6.25	360,540
2025-05-20	6.65	6.65	6.60	6.60	180,125
2025-05-19	6.65	6.65	6.65	6.65	655
2025-05-16	6.65	6.65	6.65	6.65	36,923
2025-05-15	6.65	6.65	6.65	6.65	86,705
2025-05-14	6.60	6.65	6.60	6.65	24,915
2025-05-13	6.60	6.60	6.60	6.60	69,803
2025-05-12	6.75	6.75	6.60	6.60	615,791
2025-05-09	6.75	6.75	6.75	6.75	4,619
2025-05-08	6.75	6.75	6.75	6.75	197,000
2025-05-07	6.75	6.75	6.75	6.75	13,434
2025-05-06	6.75	6.75	6.75	6.75	18,039
2025-05-05	6.70	6.70	6.70	6.70	0
2025-05-02	6.75	6.75	6.75	6.75	44,800
2025-05-01	6.75	6.75	6.75	6.75	21,391
2025-04-30	6.75	6.75	6.75	6.75	62,375
2025-04-29	6.50	6.75	6.50	6.75	351,336
2025-04-28	6.63	6.63	6.50	6.50	136,434
2025-04-25	6.63	6.63	6.63	6.63	126,930
2025-04-24	6.63	6.63	6.63	6.63	70,009
2025-04-23	6.63	6.63	6.63	6.63	342,557
2025-04-22	6.63	6.75	6.63	6.63	517,694
2025-04-21	6.63	6.63	6.63	6.63	0
2025-04-18	6.63	6.63	6.63	6.63	0
2025-04-17	6.63	6.63	6.63	6.63	271,168
2025-04-16	6.63	6.63	6.63	6.63	277,058
2025-04-15	6.38	6.63	6.38	6.63	92,801
2025-04-14	6.25	6.38	6.25	6.38	898,210
2025-04-11	6.25	6.25	6.25	6.25	350,968
2025-04-10	6.25	6.25	6.25	6.25	506,612
2025-04-09	6.25	6.25	6.13	6.25	2,064,381
2025-04-08	6.25	6.25	6.25	6.25	136,123
2025-04-07	6.25	6.25	5.75	6.25	729,497
2025-04-04	6.75	6.75	6.25	6.25	318,118
2025-04-03	6.75	6.75	6.75	6.75	423,136
2025-04-02	7.50	7.50	6.75	6.75	1,213,466
2025-04-01	7.50	7.50	7.50	7.50	448,538
2025-03-31	7.40	7.50	7.40	7.50	299,824
2025-03-28	7.40	7.40	7.40	7.40	27,701
2025-03-27	7.40	7.40	7.40	7.40	80,575
2025-03-26	7.40	7.40	7.40	7.40	100,135
2025-03-25	7.40	7.40	7.40	7.40	79,755
2025-03-24	7.55	7.55	7.40	7.40	136,090
2025-03-21	7.55	7.55	7.55	7.55	239,641
2025-03-20	7.55	7.55	7.55	7.55	217,609
2025-03-19	7.55	7.55	7.55	7.55	3,364
2025-03-18	7.55	7.55	7.55	7.55	127,437
2025-03-17	7.65	7.65	7.55	7.55	176,293
2025-03-14	7.25	7.65	7.25	7.65	717,557
2025-03-13	7.25	7.25	7.25	7.25	1,165
2025-03-12	7.25	7.25	7.25	7.25	17,351
2025-03-11	6.75	7.25	6.75	7.25	884,924
2025-03-10	6.75	6.75	6.75	6.75	68,997
2025-03-07	6.75	6.75	6.75	6.75	3,858
2025-03-06	6.75	6.75	6.75	6.75	108,978
2025-03-05	6.75	6.75	6.75	6.75	60,212
2025-03-04	7.00	7.00	6.75	6.75	2,012
2025-03-03	6.75	6.75	6.75	6.75	50,010
2025-02-28	6.75	6.75	6.75	6.75	38,080
2025-02-27	6.75	6.75	6.75	6.75	11,744
2025-02-26	6.75	6.75	6.75	6.75	346,916
2025-02-25	6.75	6.75	6.75	6.75	11,544
2025-02-24	7.00	7.00	6.75	6.75	96,733
2025-02-21	7.00	7.00	7.00	7.00	134,854
2025-02-20	7.00	7.00	7.00	7.00	24,836
2025-02-19	7.00	6.50	6.50	7.00	25,207
2025-02-18	7.00	7.00	7.00	7.00	19,582
2025-02-17	7.00	7.00	7.00	7.00	83,170
2025-02-14	7.00	7.00	7.00	7.00	17,688
2025-02-13	7.00	7.00	7.00	7.00	89,867
2025-02-12	7.60	6.80	6.80	6.80	1,364,665
2025-02-11	7.60	7.60	7.60	7.60	198,850
2025-02-10	7.25	7.60	7.25	7.60	260,387
2025-02-07	7.25	7.25	7.25	7.25	1,366
2025-02-06	7.45	7.50	7.25	7.25	164,248
2025-02-05	7.20	7.45	7.20	7.45	159,444
2025-02-04	7.10	7.20	7.10	7.20	12,804
2025-02-03	6.85	7.10	6.50	7.10	323,477
2025-01-31	6.75	6.85	6.75	6.85	55,131
2025-01-30	6.65	6.75	6.65	6.75	126,792
2025-01-29	6.65	6.65	6.50	6.65	266,859
2025-01-28	6.98	6.98	6.65	6.75	336,373
2025-01-27	7.10	7.10	6.98	6.98	117,202
2025-01-24	7.00	7.20	7.00	7.10	260,199
2025-01-23	7.20	7.20	7.20	7.20	42,870
2025-01-22	7.20	7.20	7.20	7.20	36,380
2025-01-21	7.20	7.20	7.20	7.20	79,954
2025-01-20	7.20	7.20	7.20	7.20	14,460
2025-01-17	7.20	7.20	7.20	7.20	19,352
2025-01-16	7.38	7.38	7.15	7.20	599,604
2025-01-15	7.38	7.38	7.38	7.38	300,517
2025-01-14	7.53	7.53	7.38	7.38	90,423
2025-01-13	7.53	7.53	7.53	7.53	385,000
2025-01-10	7.53	7.53	7.53	7.53	156,578
2025-01-09	7.53	7.53	7.53	7.53	33,412
2025-01-08	7.75	7.75	7.53	7.53	319,267
2025-01-07	7.65	7.75	7.65	7.75	231,785
2025-01-06	7.25	7.75	7.25	7.65	623,218
2025-01-03	7.25	7.25	7.25	7.25	499,134
2025-01-02	7.25	7.25	7.25	7.25	73,521
2025-01-01	7.25	7.25	7.25	7.25	0
2024-12-31	7.25	7.25	7.25	7.25	72,138
2024-12-30	7.25	7.25	7.25	7.25	342,512
2024-12-27	7.15	7.25	7.15	7.25	140,030
2024-12-26	7.15	7.15	7.15	7.15	0
2024-12-25	7.15	7.15	7.15	7.15	0
2024-12-24	7.15	7.15	7.15	7.15	100,140
2024-12-23	7.30	7.30	7.05	7.15	707,573
2024-12-20	7.20	7.30	7.20	7.30	112,857
2024-12-19	7.30	7.30	7.20	7.20	130,029
2024-12-18	7.30	7.30	7.30	7.30	60,160
2024-12-17	7.65	7.65	7.30	7.30	316,727
2024-12-16	7.80	7.80	7.65	7.65	307,513
2024-12-13	7.85	7.85	7.80	7.80	66,041
2024-12-12	7.85	7.85	7.85	7.85	86,476
2024-12-11	7.85	7.85	7.85	7.85	14
2024-12-10	7.85	7.85	7.85	7.85	36,323
2024-12-09	8.05	8.05	7.85	7.85	440,743
2024-12-06	7.85	8.20	7.80	8.05	462,160
2024-12-05	6.55	8.25	6.55	7.85	2,025,101
2024-12-04	6.55	6.55	6.55	6.55	4,088
2024-12-03	6.60	6.60	6.55	6.55	170,024
2024-12-02	6.60	6.60	6.60	6.60	28,318
2024-11-29	6.60	6.60	6.60	6.60	18,488
2024-11-28	6.45	6.60	6.45	6.60	8,492
2024-11-27	6.45	6.45	6.45	6.45	45,851
2024-11-26	6.45	6.45	6.45	6.45	500
2024-11-25	6.45	6.45	6.45	6.45	21,745
2024-11-22	6.35	6.45	6.35	6.45	293,212
2024-11-21	6.35	6.35	6.35	6.35	26,761
2024-11-20	6.35	6.35	6.35	6.35	20
2024-11-19	6.35	6.35	6.35	6.35	165
2024-11-18	6.45	6.45	6.15	6.35	407,421
2024-11-15	6.70	6.70	6.45	6.45	125,010
2024-11-14	6.70	6.70	6.70	6.70	14,321
2024-11-13	6.70	6.70	6.70	6.70	101,940
2024-11-12	6.95	6.95	6.70	6.70	442,564
2024-11-11	7.53	7.53	7.10	7.10	193,451
2024-11-08	7.53	7.53	7.53	7.53	59
2024-11-07	7.53	7.53	7.53	7.53	1,390
2024-11-06	7.48	7.53	7.48	7.53	194,505
2024-11-05	7.48	7.48	7.48	7.48	15,950
2024-11-04	7.48	7.48	7.48	7.48	73,057
2024-11-01	7.48	7.48	7.48	7.48	16,559
2024-10-31	7.48	7.48	7.48	7.48	26,811
2024-10-30	7.48	7.48	7.48	7.48	77,502
2024-10-29	7.63	7.63	7.55	7.55	120,289
2024-10-28	7.63	7.63	7.63	7.63	2,072
2024-10-25	7.63	7.63	7.63	7.63	23,428
2024-10-24	7.55	7.63	7.55	7.63	227,470
2024-10-23	7.55	7.55	7.55	7.55	51,571
2024-10-22	7.48	7.55	7.48	7.55	109,601
2024-10-21	7.38	7.48	7.38	7.48	119,733
2024-10-18	7.38	7.38	7.38	7.38	3,646
2024-10-17	7.38	7.38	7.38	7.38	71,854
2024-10-16	7.38	7.38	7.38	7.38	8,000
2024-10-15	7.38	7.38	7.38	7.38	45,993
2024-10-14	7.38	7.38	7.38	7.38	89,114
2024-10-11	7.38	7.38	7.38	7.38	5,259
2024-10-10	7.38	7.38	7.38	7.38	10,100
2024-10-09	7.35	7.38	7.35	7.38	21,000
2024-10-08	7.48	7.48	7.38	7.38	154,898
2024-10-07	7.48	7.48	7.48	7.48	114,204
2024-10-04	7.48	7.48	7.48	7.48	26
2024-10-03	7.48	7.48	7.48	7.48	0
2024-10-02	7.60	7.60	7.38	7.48	91,861
2024-10-01	7.60	7.60	7.60	7.60	73,738
2024-09-30	7.65	7.65	7.60	7.60	116,322
2024-09-27	7.65	7.80	7.65	7.65	446,885
2024-09-26	7.45	7.75	7.45	7.65	436,216
2024-09-25	7.45	7.45	7.45	7.45	62,462
2024-09-24	6.90	7.45	6.90	7.45	721,523
2024-09-23	6.90	6.90	6.90	6.90	83,961
2024-09-20	6.90	6.90	6.90	6.90	172,617
2024-09-19	7.13	7.13	6.90	6.90	244,687
2024-09-18	7.25	7.25	7.13	7.13	105,417
2024-09-17	7.25	7.25	7.25	7.25	53,166
2024-09-16	7.00	7.25	7.00	7.25	726,603
2024-09-13	7.00	7.00	7.00	7.00	214,639
2024-09-12	6.85	7.10	6.85	7.00	699,034
2024-09-11	7.20	7.20	6.85	6.85	336,692
2024-09-10	6.75	7.25	6.75	7.20	297,773
2024-09-09	6.75	6.75	6.75	6.75	1,973
2024-09-06	6.75	6.75	6.75	6.75	352,278
2024-09-05	7.00	7.00	6.75	6.75	389,868
2024-09-04	6.75	7.00	6.75	7.00	172,941
2024-09-03	6.40	6.88	6.40	6.75	640,530
2024-09-02	6.40	6.40	6.40	6.40	190,029
2024-08-30	6.40	6.40	6.40	6.40	233,280
2024-08-29	6.40	6.40	6.40	6.40	421,000
2024-08-28	6.40	6.40	6.40	6.40	118,121
2024-08-27	6.40	6.63	6.30	6.40	654,670
2024-08-26	6.20	6.20	6.20	6.20	0
2024-08-23	6.20	6.20	6.20	6.20	22,710
2024-08-22	6.20	6.20	6.20	6.20	35,000
2024-08-21	6.20	6.20	6.20	6.20	149
2024-08-20	6.20	6.20	6.20	6.20	462,651
2024-08-19	5.88	6.20	5.88	6.20	172,500
2024-08-16	6.35	6.35	5.75	5.88	563,917
2024-08-15	6.35	6.40	6.35	6.35	335,459
2024-08-14	6.35	6.35	6.35	6.35	263
2024-08-13	6.25	6.35	6.25	6.35	0
2024-08-12	6.40	6.40	6.40	6.40	157,735
2024-08-09	6.40	6.40	6.40	6.40	3,461
2024-08-08	6.35	6.40	6.35	6.40	40,078
2024-08-07	6.35	6.35	6.35	6.35	24,201
2024-08-06	6.35	6.35	6.35	6.35	12,578
2024-08-05	6.40	6.40	6.35	6.35	118,830
2024-08-02	6.40	6.45	6.40	6.45	129,961
2024-08-01	6.40	6.45	6.40	6.40	268,411
2024-07-31	6.40	6.40	6.40	6.40	30
2024-07-30	6.30	6.45	6.30	6.40	286,840
2024-07-29	6.20	6.30	6.20	6.30	174,282
2024-07-26	6.20	6.20	6.20	6.20	25,938
2024-07-25	6.20	6.20	6.20	6.20	36,441
2024-07-24	6.25	6.25	6.15	6.20	213,817
2024-07-23	6.35	6.35	6.25	6.25	430,000
2024-07-22	6.50	6.50	6.30	6.35	407,072
2024-07-19	6.65	6.70	6.60	6.60	255,000
2024-07-18	6.70	6.75	6.70	6.70	254,933
2024-07-17	6.45	6.70	6.45	6.70	354,783
2024-07-16	6.40	6.45	6.40	6.45	532,875
2024-07-15	6.40	6.40	6.40	6.40	185,649
2024-07-12	6.55	6.55	6.40	6.40	340,936
2024-07-11	6.65	6.65	6.55	6.55	223,777
2024-07-10	6.65	6.65	6.65	6.65	278
2024-07-09	6.80	6.85	6.60	6.70	310,000
2024-07-08	6.85	6.85	6.85	6.85	2,781
2024-07-05	6.85	6.85	6.85	6.85	112,816
2024-07-04	6.85	6.85	6.85	6.85	125,352
2024-07-03	6.55	7.05	6.55	6.85	1,635,001
2024-07-02	6.40	6.55	6.40	6.55	122,898
2024-07-01	6.65	6.65	6.40	6.40	88,242
2024-06-28	6.70	6.70	6.65	6.65	31,907
2024-06-27	6.85	6.85	6.70	6.70	140,000
2024-06-26	6.85	6.85	6.85	6.85	58,951
2024-06-25	6.85	6.90	6.85	6.85	241,779
2024-06-24	6.90	6.90	6.85	6.85	109,496
2024-06-21	7.05	7.05	6.90	6.90	309,787
2024-06-20	7.05	7.05	7.05	7.05	140,000
2024-06-19	7.05	7.05	7.05	7.05	0
2024-06-18	7.05	7.10	7.05	7.05	285,625
2024-06-17	7.05	7.05	7.00	7.05	552,403
2024-06-14	7.65	7.65	7.05	7.05	1,328,839
2024-06-13	7.65	7.65	7.65	7.65	6,670
2024-06-12	7.65	7.65	7.65	7.65	0
2024-06-11	7.65	7.65	7.65	7.65	7,225
2024-06-10	7.65	7.65	7.65	7.65	0
2024-06-07	7.65	7.65	7.65	7.65	11,823
2024-06-06	7.65	7.65	7.65	7.65	20,647
2024-06-05	7.65	7.65	7.65	7.65	6,439
2024-06-04	7.65	7.65	7.65	7.65	1,430
2024-06-03	7.65	7.65	7.65	7.65	105,092
2024-05-31	7.75	7.75	7.65	7.65	220,000
2024-05-30	7.75	7.75	7.75	7.75	85,280
2024-05-29	7.75	7.75	7.75	7.75	47,532
2024-05-28	7.75	7.75	7.75	7.75	190,228
2024-05-27	7.75	7.75	7.75	7.75	0
2024-05-24	7.75	7.75	7.75	7.75	77,270
2024-05-23	8.05	8.05	7.55	7.75	1,260,039
2024-05-22	8.05	8.05	8.05	8.05	95,000
2024-05-21	8.05	8.05	8.05	8.05	179,607
2024-05-20	8.05	8.05	8.05	8.05	165,963
2024-05-17	8.05	8.05	7.90	8.05	15,717
2024-05-16	8.05	8.05	8.05	8.05	12,525
2024-05-15	8.05	8.05	8.05	8.05	9,442
2024-05-14	8.05	8.05	8.05	8.05	50
2024-05-13	8.60	8.60	8.00	8.05	695,372
2024-05-10	7.95	8.70	7.95	8.60	1,362,841
2024-05-09	7.95	7.95	7.95	7.95	478,297
2024-05-08	8.25	8.25	7.95	7.95	889,354
2024-05-07	8.00	8.40	8.00	8.25	601,564
2024-05-06	8.00	8.00	8.00	8.00	0
2024-05-03	8.00	8.00	8.00	8.00	81,823
2024-05-02	8.00	8.00	8.00	8.00	117,983
2024-05-01	8.00	8.00	8.00	8.00	209,899
2024-04-30	8.00	8.00	8.00	8.00	22,802
2024-04-29	8.00	8.20	7.75	8.00	640,699
2024-04-26	7.75	7.60	7.60	7.60	370,496
2024-04-25	7.50	7.80	7.50	7.75	398,845
2024-04-24	7.50	7.50	7.50	7.50	750
2024-04-23	7.80	7.80	7.40	7.50	465,289
2024-04-22	8.05	8.05	7.80	7.80	46,768
2024-04-19	8.05	8.05	7.70	8.05	139,341
2024-04-18	7.50	7.70	7.20	7.70	1,374,012
2024-04-17	7.65	7.55	7.30	7.50	209,892
2024-04-16	7.70	7.70	7.65	7.65	25,000
2024-04-15	7.90	7.90	7.70	7.70	275,636
2024-04-12	7.90	7.90	7.90	7.90	180,090
2024-04-11	7.90	7.90	7.90	7.90	113,178
2024-04-10	7.90	8.20	7.85	7.90	1,169,481
2024-04-09	8.20	8.55	7.90	7.90	503,343
2024-04-08	7.75	8.55	7.75	8.20	1,186,456
2024-04-05	7.20	7.75	7.20	7.75	619,152
2024-04-04	7.20	7.20	7.20	7.20	146,685
2024-04-03	7.35	7.35	7.20	7.20	261,345
2024-04-02	6.85	7.75	7.10	7.35	1,423,477
2024-04-01	6.85	6.85	6.85	6.85	0
2024-03-29	6.85	6.85	6.85	6.85	0
2024-03-28	6.10	7.25	6.10	6.85	1,813,985
2024-03-27	6.10	6.10	6.10	6.10	134,773
2024-03-26	6.10	6.10	6.10	6.10	284,902
2024-03-25	5.95	6.10	5.90	6.10	205,727
2024-03-22	6.05	6.10	6.05	6.10	167,646
2024-03-21	6.05	6.05	6.05	6.05	10,831
2024-03-20	6.15	6.05	6.00	6.05	109,987
2024-03-19	6.15	6.15	6.15	6.15	63,920
2024-03-18	5.95	6.15	5.95	6.15	247,782
2024-03-15	5.95	5.95	5.95	5.95	50,910
2024-03-14	5.95	5.95	5.95	5.95	25
2024-03-13	5.95	5.95	5.95	5.95	101,541
2024-03-12	5.95	5.95	5.95	5.95	51,263
2024-03-11	6.00	6.20	5.90	5.95	903,620
2024-03-08	6.35	6.15	6.00	6.00	581,499
2024-03-07	6.15	6.35	6.15	6.35	284,607
2024-03-06	6.00	6.15	6.00	6.15	444,782
2024-03-05	5.60	6.00	5.60	6.00	624,739
2024-03-04	5.60	5.60	5.60	5.60	36,442
2024-03-01	5.60	5.60	5.60	5.60	11,142
2024-02-29	5.65	5.65	5.60	5.60	20,384
2024-02-28	5.65	5.65	5.65	5.65	0
2024-02-27	5.65	5.65	5.65	5.65	15,579
2024-02-26	5.65	5.65	5.65	5.65	197,162
2024-02-23	5.65	5.70	5.65	5.70	186,697
2024-02-22	5.75	5.75	5.65	5.65	270,199
2024-02-21	6.00	6.00	5.75	5.75	241,487
2024-02-20	6.00	6.00	6.00	6.00	26,793
2024-02-19	6.00	6.00	6.00	6.00	46,580
2024-02-16	6.00	6.00	6.00	6.00	63,023
2024-02-15	6.00	6.00	6.00	6.00	224,894
2024-02-14	6.00	6.00	6.00	6.00	0
2024-02-13	6.00	6.00	6.00	6.00	1,836
2024-02-12	6.00	6.00	6.00	6.00	212
2024-02-09	6.00	6.00	5.90	6.00	211,386
2024-02-08	6.00	6.00	6.00	6.00	25,416
2024-02-07	6.05	6.25	6.00	6.00	274,942
2024-02-06	6.05	6.05	6.05	6.05	928,388
2024-02-05	6.20	6.20	6.05	6.05	694,314
2024-02-02	6.15	6.20	6.15	6.20	150,535
2024-02-01	6.35	6.15	6.10	6.15	874,912
2024-01-31	6.20	6.35	6.10	6.35	904,922
2024-01-30	6.20	6.20	6.20	6.20	18,426
2024-01-29	6.35	6.35	6.15	6.20	520,893
2024-01-26	6.35	6.35	6.35	6.35	106,680
2024-01-25	6.35	6.35	6.35	6.35	219,715
2024-01-24	6.35	6.35	6.35	6.35	978,900
2024-01-23	6.35	6.35	6.35	6.35	142,516
2024-01-22	6.40	6.40	6.35	6.35	115,780
2024-01-19	6.40	6.40	6.40	6.40	33,334
2024-01-18	6.40	6.45	6.40	6.40	461,746
2024-01-17	6.10	6.55	6.10	6.40	680,501
2024-01-16	6.15	6.15	6.05	6.10	140,982
2024-01-15	6.00	6.15	6.00	6.15	116,865
2024-01-12	6.05	6.05	6.05	6.05	30,172
2024-01-11	6.00	6.15	6.00	6.05	119,302
2024-01-10	5.90	6.25	5.90	6.00	1,376,407
2024-01-09	5.90	5.90	5.90	5.90	223,552
2024-01-08	5.90	5.90	5.90	5.90	32,019
2024-01-05	5.90	5.90	5.90	5.90	189,682
2024-01-04	5.90	5.90	5.90	5.90	85
2024-01-03	6.15	6.15	5.90	5.90	37,844
2024-01-02	6.15	6.15	6.15	6.15	0
2024-01-01	6.15	6.15	6.15	6.15	0
2023-12-29	6.15	6.15	6.15	6.15	190,655
2023-12-28	5.85	6.15	5.85	6.15	168,417
2023-12-27	5.75	5.85	5.75	5.85	326,222
2023-12-26	5.85	5.85	5.85	5.85	0
2023-12-25	5.85	5.85	5.85	5.85	0
2023-12-22	6.10	6.10	5.85	5.85	133,699
2023-12-21	6.15	6.15	6.10	6.10	494,455
2023-12-20	6.25	6.25	6.15	6.15	300,709
2023-12-19	6.25	6.25	6.25	6.25	155,625
2023-12-18	6.25	6.25	6.25	6.25	298,209
2023-12-15	6.25	6.25	6.25	6.25	136,159
2023-12-14	6.25	6.25	6.25	6.25	355,545
2023-12-13	6.25	6.25	6.25	6.25	16,500
2023-12-12	6.25	6.25	6.25	6.25	7,548
2023-12-11	6.25	6.25	6.25	6.25	670
2023-12-08	6.25	6.25	6.25	6.25	3,438
2023-12-07	6.25	6.25	6.25	6.25	125,031
2023-12-06	6.25	6.25	6.25	6.25	193,249
2023-12-05	6.25	6.25	6.25	6.25	82,798
2023-12-04	6.25	6.25	6.25	6.25	180,895
2023-12-01	6.25	6.25	6.25	6.25	35,831
2023-11-30	6.25	6.25	6.25	6.25	0
2023-11-29	6.25	6.25	6.25	6.25	20,000
2023-11-28	6.25	6.25	6.25	6.25	76,556
2023-11-27	6.25	6.25	6.25	6.25	467,409
2023-11-24	6.25	6.25	6.25	6.25	0
2023-11-23	6.25	6.25	6.00	6.25	222,070
2023-11-22	6.25	6.25	6.25	6.25	10,007
2023-11-21	6.25	6.25	6.00	6.25	17,640
2023-11-20	6.15	6.25	6.15	6.25	244,600
2023-11-17	6.05	6.15	6.05	6.15	31,937
2023-11-16	6.05	6.05	6.05	6.05	0
2023-11-15	5.90	6.05	5.90	6.05	40,260
2023-11-14	6.25	6.25	5.90	5.90	196,034
2023-11-13	6.25	6.25	6.25	6.25	19,362
2023-11-10	6.00	6.25	5.80	6.25	364,617
2023-11-09	6.60	6.60	6.60	6.60	73,656
2023-11-08	6.60	6.60	6.60	6.60	114,144
2023-11-07	6.55	6.60	6.55	6.60	184,250
2023-11-06	6.30	6.55	6.30	6.55	238,439
2023-11-03	6.30	6.30	6.30	6.30	144,349
2023-11-02	6.30	6.30	6.30	6.30	149,383
2023-11-01	6.30	6.30	6.30	6.30	247,096
2023-10-31	6.30	6.30	6.30	6.30	201,632
2023-10-30	6.30	6.30	6.30	6.30	102,814
2023-10-27	6.15	6.30	6.15	6.30	174,084
2023-10-26	6.15	6.15	6.15	6.15	132,117
2023-10-25	6.15	6.15	6.15	6.15	15,080
2023-10-24	6.10	6.15	6.10	6.15	124,333
2023-10-23	6.10	6.10	6.10	6.10	321,289
2023-10-20	6.10	6.10	6.10	6.10	99,623
2023-10-19	6.10	6.10	6.10	6.10	73,383
2023-10-18	6.10	6.10	6.10	6.10	57,034
2023-10-17	6.10	6.10	6.10	6.10	224,942
2023-10-16	6.00	6.10	6.00	6.10	12,897
2023-10-13	6.00	6.00	6.00	6.00	44,130
2023-10-12	6.05	6.05	6.00	6.00	21,076
2023-10-11	6.05	6.05	6.05	6.05	230
2023-10-10	5.95	6.05	5.95	6.05	81,301
2023-10-09	6.10	6.10	5.95	5.95	66,934
2023-10-06	6.10	6.10	6.10	6.10	16,400
2023-10-05	6.10	6.10	6.10	6.10	16,000
2023-10-04	6.10	6.10	6.10	6.10	23,948
2023-10-03	6.10	6.10	6.10	6.10	0
2023-10-02	6.10	6.20	6.20	6.20	266,248
2023-09-29	6.15	6.15	6.10	6.10	109,649
2023-09-28	6.10	6.15	6.10	6.15	60,643
2023-09-27	6.20	6.20	6.10	6.15	167,445
2023-09-26	6.20	6.20	6.20	6.20	63,522
2023-09-25	6.25	6.25	6.20	6.20	383,736
2023-09-22	6.25	6.25	6.25	6.25	173,269
2023-09-21	6.25	6.25	6.25	6.25	244,322
2023-09-20	6.25	6.25	6.25	6.25	53
2023-09-19	6.25	6.25	6.25	6.25	88,032
2023-09-18	6.35	6.25	6.20	6.25	423,045
2023-09-15	6.30	6.35	6.30	6.35	92,211
2023-09-14	6.30	6.30	6.30	6.30	19,087
2023-09-13	6.30	6.30	6.30	6.30	5,000
2023-09-12	6.60	6.60	6.15	6.30	375,331
2023-09-11	6.60	6.60	6.60	6.60	39,401
2023-09-08	6.60	6.60	6.60	6.60	50,000
2023-09-07	6.55	6.60	6.55	6.60	193,989
2023-09-06	6.80	6.80	6.55	6.55	76,580
2023-09-05	6.80	6.80	6.80	6.80	42,808
2023-09-04	6.80	6.80	6.80	6.80	68,598
2023-09-01	6.80	6.80	6.80	6.80	37,963
2023-08-31	6.80	6.80	6.80	6.80	28,575
2023-08-30	6.85	6.85	6.80	6.80	85,913
2023-08-29	7.20	7.20	6.70	6.85	483,776
2023-08-28	7.20	7.20	7.20	7.20	0
2023-08-25	7.20	7.20	7.20	7.20	39,452
2023-08-24	7.45	7.45	7.20	7.20	233,199
2023-08-23	7.30	7.45	7.30	7.45	26,333
2023-08-22	7.35	7.35	7.25	7.30	150,107
2023-08-21	7.65	7.65	7.35	7.35	81,828
2023-08-18	7.80	7.80	7.65	7.65	8,000
2023-08-17	7.75	7.75	7.75	7.75	66,042
2023-08-16	7.75	7.75	7.75	7.75	886
2023-08-15	7.85	7.85	7.75	7.75	73,600
2023-08-14	7.85	7.85	7.85	7.85	1,545
2023-08-11	8.10	8.10	7.85	7.85	523,700
2023-08-10	8.30	8.30	8.10	8.10	267,855
2023-08-09	8.10	8.30	8.10	8.30	463,782
2023-08-08	8.10	8.10	8.10	8.10	6,171
2023-08-07	8.10	8.10	8.10	8.10	3,708
2023-08-04	8.10	8.10	8.10	8.10	37
2023-08-03	8.10	8.10	8.10	8.10	0
2023-08-02	8.10	8.10	8.10	8.10	450,616
2023-08-01	8.10	8.10	8.10	8.10	1,828
2023-07-31	8.10	8.10	8.10	8.10	17,168
2023-07-28	8.25	8.25	8.10	8.10	71,532
2023-07-27	8.30	8.30	8.25	8.25	144,500
2023-07-26	7.60	8.30	7.60	8.30	317,597
2023-07-25	7.55	7.60	7.55	7.60	200,022
2023-07-24	7.45	7.55	7.45	7.55	71,000
2023-07-21	7.45	7.80	7.80	7.80	42,905
2023-07-20	7.45	7.45	7.45	7.45	0
2023-07-19	7.25	7.45	7.25	7.45	35,367
2023-07-18	7.25	7.25	7.25	7.25	129,831
2023-07-17	7.45	7.45	7.25	7.25	109,929
2023-07-14	7.45	7.45	7.45	7.45	4,000
2023-07-13	7.25	7.45	7.25	7.45	50,000
2023-07-12	7.65	7.65	7.15	7.25	324,348
2023-07-11	7.75	7.75	7.65	7.65	83,269
2023-07-10	7.75	7.75	7.75	7.75	649
2023-07-07	7.90	7.90	7.75	7.75	100,053
2023-07-06	7.90	7.90	7.90	7.90	4,004
2023-07-05	7.90	7.90	7.90	7.90	61
2023-07-04	7.90	7.90	7.90	7.90	100,000
2023-07-03	7.90	7.90	7.90	7.90	201,868
2023-06-30	7.90	7.90	7.90	7.90	64,801
2023-06-29	7.90	7.90	7.75	7.90	86,085
2023-06-28	7.90	7.90	7.90	7.90	3,190
2023-06-27	7.90	7.90	7.90	7.90	19,816
2023-06-26	7.75	7.90	7.75	7.90	39,719
2023-06-23	7.75	7.75	7.75	7.75	6,000
2023-06-22	7.75	7.75	7.75	7.75	39,167
2023-06-21	8.25	8.25	7.75	7.75	222,356
2023-06-20	7.50	8.40	7.50	8.25	408,216
2023-06-19	7.50	7.50	7.50	7.50	33,065
2023-06-16	7.50	7.50	7.50	7.50	51,255
2023-06-15	7.50	7.50	7.50	7.50	146,752
2023-06-14	7.50	7.50	7.50	7.50	59,706
2023-06-13	7.50	7.50	7.50	7.50	70,307
2023-06-12	7.50	7.50	7.50	7.50	0
2023-06-09	7.50	7.50	7.50	7.50	20
2023-06-08	7.45	7.50	7.45	7.50	25,987
2023-06-07	7.45	7.45	7.45	7.45	5,355
2023-06-06	7.45	7.45	7.45	7.45	52,314
2023-06-05	7.45	7.45	7.45	7.45	21,740
2023-06-02	7.45	7.45	7.45	7.45	280,972
2023-06-01	7.65	7.65	7.35	7.45	251,528
2023-05-31	7.65	7.65	7.65	7.65	66,712
2023-05-30	7.75	7.75	7.75	7.75	130,492
2023-05-29	7.75	7.75	7.75	7.75	0
2023-05-26	8.00	8.00	7.75	7.75	53,207
2023-05-25	8.00	8.00	8.00	8.00	88
2023-05-24	8.00	8.00	8.00	8.00	0
2023-05-23	8.00	8.00	8.00	8.00	28,344
2023-05-22	8.00	8.00	8.00	8.00	31,451
2023-05-19	8.25	8.25	7.75	8.00	317,525
2023-05-18	8.25	8.25	8.25	8.25	3,272
2023-05-17	8.25	8.25	8.25	8.25	40,024
2023-05-16	8.25	8.25	8.25	8.25	62,216
2023-05-15	8.50	8.50	8.25	8.25	83,714
2023-05-12	8.75	8.75	8.50	8.50	25,687
2023-05-11	8.75	8.75	8.75	8.75	32,801
2023-05-10	8.50	8.75	8.50	8.75	248,764
2023-05-09	8.75	8.75	8.50	8.50	67,754
2023-05-08	8.75	8.75	8.75	8.75	0
2023-05-05	9.00	9.00	8.75	8.75	232,651
2023-05-04	9.00	9.00	9.00	9.00	0
2023-05-03	8.75	9.00	8.75	9.00	149,853
2023-05-02	9.00	9.00	8.75	8.75	105,428
2023-05-01	9.00	9.00	9.00	9.00	0
2023-04-28	8.75	9.00	8.75	9.00	51,009
2023-04-27	9.00	9.00	8.75	8.75	0
2023-04-26	8.75	9.25	8.75	9.25	253,634
2023-04-25	8.50	8.75	8.50	8.75	56,488
2023-04-24	9.25	9.25	8.50	8.50	385,084
2023-04-21	9.25	9.25	9.25	9.25	15,571
2023-04-20	9.25	9.25	8.95	9.25	179,206
2023-04-19	9.25	9.25	9.25	9.25	48,052
2023-04-18	9.25	9.25	9.25	9.25	19,963
2023-04-17	9.25	9.25	9.25	9.25	6,722
2023-04-14	8.75	9.25	8.75	9.25	204,468
2023-04-13	8.50	8.75	8.50	8.75	214,000
2023-04-12	8.50	8.50	8.50	8.50	6,241
2023-04-11	8.50	8.50	8.50	8.50	117,209
2023-04-10	8.50	8.50	8.50	8.50	0
2023-04-07	8.50	8.50	8.50	8.50	0
2023-04-06	8.50	8.50	8.50	8.50	2,563
2023-04-05	8.50	8.50	8.50	8.50	19,025
2023-04-04	8.50	8.50	8.50	8.50	104,425
2023-04-03	8.50	8.50	8.50	8.50	461,165
2023-03-31	8.50	8.50	8.50	8.50	955,606
2023-03-30	8.15	8.25	8.15	8.25	103,431
2023-03-29	8.75	8.75	8.15	8.15	202,364
2023-03-28	8.75	9.00	8.75	8.75	184,020
2023-03-27	9.00	9.00	8.75	8.75	95,443
2023-03-24	9.00	9.00	9.00	9.00	63,469
2023-03-23	9.00	9.00	9.00	9.00	87,225
2023-03-22	8.75	9.00	8.75	9.00	130,318
2023-03-21	8.75	8.75	8.75	8.75	62,249
2023-03-20	8.75	8.75	8.75	8.75	31,581
2023-03-17	8.38	8.75	8.38	8.75	228,515
2023-03-16	9.13	9.13	7.88	8.38	585,590
2023-03-15	9.13	9.13	9.13	9.13	152,398
2023-03-14	9.13	9.13	9.13	9.13	9,109
2023-03-13	9.13	9.13	9.13	9.13	253,426
2023-03-10	9.13	9.13	9.13	9.13	83,786
2023-03-09	9.13	9.13	9.13	9.13	11,174
2023-03-08	9.13	9.13	9.13	9.13	1,747
2023-03-07	9.13	9.13	9.13	9.13	269,698
2023-03-06	9.75	9.75	9.13	9.13	1,239,362
2023-03-03	10.13	10.13	9.75	9.75	689,292
2023-03-02	10.13	10.13	10.13	10.13	5,974
2023-03-01	10.13	10.13	10.13	10.13	102,967
2023-02-28	10.13	10.13	10.13	10.13	355,505
2023-02-27	9.75	10.13	9.75	10.13	395,161
2023-02-24	10.25	10.25	9.70	9.75	2,343,683
2023-02-23	10.25	10.25	10.25	10.25	783,310
2023-02-22	9.38	10.25	9.38	10.25	563,048
2023-02-21	9.38	9.63	9.38	9.38	435,447
2023-02-20	9.75	9.75	8.13	9.38	2,265,867
2023-02-17	10.25	10.25	10.25	10.25	0
2023-02-16	10.25	10.25	10.25	10.25	0
2023-02-15	10.25	10.25	10.25	10.25	0
2023-02-14	10.25	10.25	10.25	10.25	0
2023-02-13	10.25	10.25	10.25	10.25	0
2023-02-10	10.25	10.25	10.25	10.25	0
2023-02-09	10.25	10.25	10.25	10.25	0
2023-02-08	10.25	10.25	10.25	10.25	0
2023-02-07	10.25	10.25	10.25	10.25	0
2023-02-06	10.25	10.25	10.25	10.25	0
2023-02-03	10.25	10.25	10.25	10.25	0
2023-02-02	10.25	10.25	10.25	10.25	0
2023-02-01	10.25	10.25	10.25	10.25	0
2023-01-31	10.25	10.25	10.25	10.25	0
2023-01-30	10.25	10.25	10.25	10.25	0
2023-01-27	10.25	10.25	10.25	10.25	0
2023-01-26	10.25	10.25	10.25	10.25	0
2023-01-25	10.25	10.25	10.25	10.25	0
2023-01-24	10.25	10.25	10.25	10.25	0
2023-01-23	10.25	10.25	10.25	10.25	0
2023-01-20	10.25	10.25	10.25	10.25	0
2023-01-19	10.25	10.25	10.25	10.25	0
2023-01-18	10.25	10.25	10.25	10.25	0
2023-01-17	10.25	10.25	10.25	10.25	0
2023-01-16	10.25	10.25	10.25	10.25	0
2023-01-13	10.25	10.25	10.25	10.25	0
2023-01-12	10.25	10.25	10.25	10.25	0
2023-01-11	10.25	10.25	10.25	10.25	0
2023-01-10	10.25	10.25	10.25	10.25	0
2023-01-09	10.25	10.25	10.25	10.25	0
2023-01-06	10.25	10.25	10.25	10.25	0
2023-01-05	10.25	10.25	10.25	10.25	0
2023-01-04	10.25	10.25	10.25	10.25	0
2023-01-03	10.25	10.25	10.25	10.25	0
2023-01-02	10.25	10.25	10.25	10.25	0
2022-12-30	10.10	10.25	10.10	10.25	389,759
2022-12-29	10.40	10.40	9.85	10.10	263,184
2022-12-28	10.25	10.10	10.10	10.10	114,760
2022-12-27	10.25	10.25	10.25	10.25	0
2022-12-26	10.25	10.25	10.25	10.25	0
2022-12-23	10.25	10.25	10.25	10.25	89,445
2022-12-22	10.65	10.65	10.25	10.25	166,552
2022-12-21	10.65	10.65	10.65	10.65	234,928
2022-12-20	10.50	10.75	10.50	10.65	505,283
2022-12-19	10.50	10.50	10.50	10.50	268,342
2022-12-16	11.00	11.00	10.50	10.50	1,214,101
2022-12-15	12.15	12.15	10.60	11.00	1,062,765
2022-12-14	12.15	12.15	12.15	12.15	74,987
2022-12-13	12.10	12.15	12.10	12.15	12,153
2022-12-12	12.20	12.20	12.10	12.10	96,357
2022-12-09	12.20	12.20	12.20	12.20	176,271
2022-12-08	12.20	12.20	12.20	12.20	72,692
2022-12-07	12.20	12.20	12.20	12.20	0
2022-12-06	12.20	12.20	12.20	12.20	24,956
2022-12-05	12.10	12.20	12.10	12.20	79,257
2022-12-02	12.10	12.10	12.10	12.10	76,548
2022-12-01	12.10	12.10	12.10	12.10	13,694
2022-11-30	12.20	12.20	12.10	12.10	108,313
2022-11-29	12.00	12.20	12.00	12.20	136,281
2022-11-28	12.00	12.00	12.00	12.00	49,929
2022-11-25	12.20	12.20	12.00	12.00	157,398
2022-11-24	12.30	12.30	12.20	12.20	6,226
2022-11-23	12.40	12.40	12.30	12.30	307,027
2022-11-22	12.40	12.40	12.40	12.40	2,755
2022-11-21	12.50	12.50	12.40	12.40	109,392
2022-11-18	12.50	12.50	12.50	12.50	175,479
2022-11-17	12.50	12.50	12.50	12.50	224,496
2022-11-16	12.10	12.60	12.10	12.50	760,904
2022-11-15	12.10	12.10	12.10	12.10	122,844
2022-11-14	12.10	12.10	12.10	12.10	46,333
2022-11-11	12.30	12.30	12.10	12.10	540,497
2022-11-10	12.40	12.40	12.30	12.30	498,592
2022-11-09	12.30	12.40	12.15	12.40	574,133
2022-11-08	12.05	12.45	11.65	12.35	1,669,939
2022-11-07	12.15	12.15	12.10	12.10	64,079
2022-11-04	12.20	12.20	12.15	12.15	158,316
2022-11-03	12.40	12.40	12.10	12.20	504,146
2022-11-02	11.65	12.80	11.55	12.45	2,131,682
2022-11-01	10.25	11.75	10.50	11.65	2,154,530
2022-10-31	10.25	10.25	10.25	10.25	11,097
2022-10-28	10.25	10.25	10.25	10.25	26,596
2022-10-27	9.83	10.25	9.80	10.25	852,538
2022-10-26	10.35	10.35	9.78	9.83	2,261,012
2022-10-25	10.35	10.35	10.35	10.35	73,284
2022-10-24	10.35	10.35	10.35	10.35	365,749
2022-10-21	10.25	10.35	10.25	10.35	38,634
2022-10-20	10.25	10.25	10.25	10.25	16,485
2022-10-19	9.83	10.25	9.83	10.25	412,455
2022-10-18	9.65	9.83	9.65	9.83	126,889
2022-10-17	9.65	9.65	9.65	9.65	2,000
2022-10-14	9.45	9.65	9.25	9.65	463,450
2022-10-13	10.30	10.30	9.45	9.45	923,672
2022-10-12	10.05	10.30	10.05	10.30	193,073
2022-10-11	9.95	10.05	9.80	10.05	214,130
2022-10-10	10.30	10.30	9.95	9.95	321,602
2022-10-07	10.30	10.30	10.30	10.30	210,696
2022-10-06	10.15	10.45	10.15	10.30	691,312
2022-10-05	10.15	10.15	10.15	10.15	105,518
2022-10-04	10.40	10.15	9.80	10.15	859,788
2022-10-03	10.25	10.00	10.00	10.00	804,314
2022-09-30	10.40	10.40	10.05	10.05	348,404
2022-09-29	10.40	10.45	10.40	10.40	282,379
2022-09-28	10.05	10.45	9.43	10.40	819,807
2022-09-27	10.15	10.15	10.05	10.05	146,390
2022-09-26	10.25	10.25	10.05	10.15	370,724
2022-09-23	10.60	10.60	10.25	10.25	356,164
2022-09-22	10.35	10.60	10.35	10.60	725,910
2022-09-21	10.10	10.60	10.10	10.35	541,660
2022-09-20	10.25	10.15	10.00	10.10	242,528
2022-09-19	10.25	10.25	10.25	10.25	0
2022-09-16	9.90	10.25	10.00	10.25	901,225
2022-09-15	10.05	10.05	9.90	9.90	113,605
2022-09-14	10.05	10.05	10.05	10.05	3,527
2022-09-13	10.05	10.15	10.05	10.05	74,565
2022-09-12	9.90	10.05	9.90	10.05	262,955
2022-09-09	9.90	9.90	9.90	9.90	5,740
2022-09-08	9.90	9.90	9.90	9.90	79,293
2022-09-07	10.05	10.05	9.85	9.90	210,906
2022-09-06	10.05	10.05	9.85	10.05	600,634
2022-09-05	10.45	10.60	9.90	10.05	731,044
2022-09-02	10.00	10.55	10.00	10.45	689,407
2022-09-01	10.00	10.00	9.95	10.00	221,454
2022-08-31	10.30	10.30	9.95	10.00	220,249
2022-08-30	10.10	10.50	10.10	10.30	875,079
2022-08-29	10.10	10.10	10.10	10.10	0
2022-08-26	9.95	10.10	9.95	10.10	726,878
2022-08-25	9.95	9.95	9.95	9.95	213,142
2022-08-24	9.55	10.35	9.55	9.95	944,129
2022-08-23	9.70	9.70	9.55	9.55	286,159
2022-08-22	8.85	9.85	8.85	9.70	1,325,615
2022-08-19	8.85	8.85	8.85	8.85	203,439
2022-08-18	9.10	9.10	8.85	8.85	99,838
2022-08-17	8.75	9.20	8.75	9.10	292,268
2022-08-16	8.15	8.15	8.13	8.15	217,873
2022-08-15	8.30	8.30	8.15	8.15	146,413
2022-08-12	8.30	8.30	8.10	8.30	122,383
2022-08-11	8.05	8.45	8.05	8.20	748,802
2022-08-10	8.05	8.05	8.05	8.05	330,411
2022-08-09	8.05	8.05	8.05	8.05	121,796
2022-08-08	8.25	8.25	8.05	8.05	274,958
2022-08-05	7.95	8.25	7.95	8.25	196,520
2022-08-04	7.95	7.95	7.95	7.95	105,109
2022-08-03	7.95	7.95	7.95	7.95	515,951
2022-08-02	7.95	7.95	7.95	7.95	24
2022-08-01	7.90	7.95	7.60	7.95	32,140
2022-07-29	7.95	7.95	7.95	7.95	137,187
2022-07-28	7.80	7.95	7.80	7.95	208,800
2022-07-27	7.75	7.80	7.75	7.80	195,048
2022-07-26	7.85	7.85	7.65	7.75	82,735
2022-07-25	7.85	8.00	8.00	8.00	126,380
2022-07-22	7.85	7.85	7.85	7.85	15,000
2022-07-21	8.05	8.05	7.85	7.85	543,114
2022-07-20	8.05	8.05	8.05	8.05	2,374
2022-07-19	8.05	8.05	8.05	8.05	10,889
2022-07-18	8.05	8.05	8.05	8.05	39,546
2022-07-15	8.05	8.05	8.05	8.05	151,412
2022-07-14	8.05	8.05	8.05	8.05	50,964
2022-07-13	7.90	8.05	7.90	8.05	756,139
2022-07-12	7.90	7.90	7.90	7.90	179,400
2022-07-11	7.85	7.90	7.85	7.90	101,809
2022-07-08	7.85	7.85	7.85	7.85	7,298
2022-07-07	7.50	7.85	7.50	7.85	511,834
2022-07-06	8.10	8.10	7.40	7.55	999,872
2022-07-05	8.45	8.45	8.10	8.10	553,877
2022-07-04	8.35	8.45	8.35	8.45	128,912
2022-07-01	8.85	8.85	8.35	8.35	1,158,715
2022-06-30	9.05	9.05	8.85	8.85	163,550
2022-06-29	9.15	9.15	8.90	9.05	459,146
2022-06-28	9.00	9.25	9.00	9.15	495,088
2022-06-27	9.00	9.00	8.80	9.00	239,450
2022-06-24	9.05	9.10	9.00	9.00	248,109
2022-06-23	9.15	9.15	9.05	9.05	193,588
2022-06-22	9.35	9.35	9.15	9.15	27,925
2022-06-21	9.35	9.35	9.35	9.35	6,930
2022-06-20	9.45	9.45	9.35	9.35	8,849
2022-06-17	9.55	9.65	9.30	9.45	504,310
2022-06-16	9.90	10.25	9.40	9.55	919,782
2022-06-15	9.25	9.90	9.50	9.75	934,262
2022-06-14	8.90	9.30	9.20	9.20	1,026,584
2022-06-13	9.65	9.65	8.90	8.90	1,002,331
2022-06-10	9.15	9.40	9.40	9.40	1,328,069
2022-06-09	8.98	9.35	8.95	9.10	1,011,322
2022-06-08	9.15	9.15	8.98	8.98	703,540
2022-06-07	8.63	9.65	8.63	9.15	2,912,705
2022-06-06	8.55	8.85	8.55	8.63	565,642
2022-06-03	8.60	8.60	8.60	8.60	0
2022-06-02	8.60	8.60	8.60	8.60	0
2022-06-01	8.35	8.60	8.35	8.60	195,598
2022-05-31	8.30	8.40	8.25	8.35	348,552
2022-05-30	8.20	8.55	8.20	8.40	280,946
2022-05-27	8.20	8.20	8.20	8.20	65,419
2022-05-26	8.40	8.40	8.15	8.20	420,324
2022-05-25	8.60	8.60	8.40	8.40	36,315
2022-05-24	8.65	8.65	8.60	8.60	580,545
2022-05-23	8.65	9.05	8.55	8.65	2,501,710
2022-05-20	8.30	8.65	7.90	8.65	2,340,417
2022-05-19	7.65	8.30	7.55	8.30	1,833,797
2022-05-18	7.65	7.65	7.45	7.65	389,000
2022-05-17	7.65	7.65	7.50	7.65	50,634
2022-05-16	7.70	7.70	7.65	7.65	308,158
2022-05-13	7.30	7.70	7.30	7.70	1,279,742
2022-05-12	7.60	7.60	7.30	7.30	601,171
2022-05-11	7.50	7.70	7.45	7.60	585,725
2022-05-10	7.60	7.60	7.50	7.50	963,218
2022-05-09	7.80	7.90	7.60	7.60	1,947,146
2022-05-06	8.05	8.10	7.65	7.80	1,922,596
2022-05-05	8.20	8.30	8.05	8.05	4,729,168
2022-05-04	7.95	7.95	7.95	7.95	80,025
2022-05-03	7.95	7.95	7.95	7.95	19,068
2022-05-02	8.00	8.00	8.00	8.00	0
2022-04-29	8.00	8.00	8.00	8.00	247,799
2022-04-28	8.00	8.00	7.90	8.00	682,000
2022-04-27	8.30	8.10	8.10	8.10	907,376
2022-04-26	8.00	8.30	8.00	8.30	1,183,466
2022-04-25	7.85	8.25	7.85	8.00	1,237,099
2022-04-22	8.05	8.05	7.85	7.85	499,379
2022-04-21	7.90	8.05	7.90	8.05	324,942
2022-04-20	8.00	8.40	7.90	7.90	933,788
2022-04-19	8.00	8.30	7.90	8.15	962,475
2022-04-18	8.20	8.20	8.20	8.20	0
2022-04-15	8.20	8.20	8.20	8.20	0
2022-04-14	8.00	8.20	8.00	8.20	446,197
2022-04-13	7.80	8.10	7.80	8.10	1,011,109
2022-04-12	7.95	7.90	7.90	7.90	356,323
2022-04-11	7.25	8.00	7.80	8.00	3,227,072
2022-04-08	7.00	6.90	6.90	6.90	621,377
2022-04-07	7.10	7.00	7.00	7.00	438,218
2022-04-06	6.90	7.10	6.90	7.10	887,254
2022-04-05	6.90	6.90	6.90	6.90	469,500
2022-04-04	6.80	7.00	6.80	7.00	1,046,012
2022-04-01	6.75	6.90	6.85	6.90	825,591
2022-03-31	6.80	6.90	6.70	6.75	948,982
2022-03-30	6.80	6.90	6.80	6.80	944,846
2022-03-29	6.90	7.15	6.85	6.85	4,864,731
2022-03-28	6.90	6.80	6.70	6.80	733,924
2022-03-25	6.90	6.90	6.90	6.90	62,066
2022-03-24	6.85	6.90	6.80	6.80	343,000
2022-03-23	6.90	6.90	6.85	6.85	84,056
2022-03-22	7.10	7.10	6.85	6.90	1,411,825
2022-03-21	7.15	7.10	7.00	7.10	1,280,541
2022-03-18	7.25	7.55	7.20	7.25	1,183,278
2022-03-17	7.05	7.20	7.10	7.15	703,419
2022-03-16	7.10	7.10	6.95	7.05	1,033,624
2022-03-15	7.40	7.80	7.05	7.10	3,024,307
2022-03-14	8.00	7.95	7.60	7.85	499,428
2022-03-11	7.50	7.60	7.50	8.00	301,340
2022-03-10	7.95	7.70	7.70	8.00	373,786
2022-03-09	8.05	8.05	7.95	7.95	209,185
2022-03-08	8.10	8.05	7.90	8.05	597,717
2022-03-07	7.90	7.90	7.60	7.90	1,348,205
2022-03-04	7.35	7.50	7.40	7.50	684,031
2022-03-03	7.35	7.35	7.35	7.35	80,213
2022-03-02	7.65	7.65	7.25	7.35	274,592
2022-03-01	7.30	7.50	7.30	7.65	736,110
2022-02-28	7.40	7.40	7.15	7.30	712,262
2022-02-25	7.70	7.65	7.30	7.40	341,964
2022-02-24	7.30	7.70	7.30	7.70	1,311,491
2022-02-23	7.30	7.35	7.20	7.35	140,838
2022-02-22	7.35	7.35	7.30	7.30	344,669
2022-02-21	7.45	7.30	7.30	7.35	177,286
2022-02-18	7.55	7.55	7.45	7.45	484,829
2022-02-17	7.46	7.55	7.46	7.55	265,596
2022-02-16	7.75	7.70	7.40	7.40	401,238
2022-02-15	7.55	8.00	7.75	7.75	959,459
2022-02-14	7.25	7.75	7.06	7.60	3,241,503
2022-02-11	7.25	7.25	7.00	7.25	736,587
2022-02-10	7.10	7.00	6.90	7.00	1,274,618
2022-02-09	6.85	6.85	6.85	6.85	1,053
2022-02-08	6.85	6.85	6.85	6.85	26,708
2022-02-07	6.85	6.85	6.85	6.85	5,172
2022-02-04	6.85	6.85	6.85	6.85	31,076
2022-02-03	6.85	6.85	6.85	6.85	2,158
2022-02-02	6.85	6.85	6.85	6.85	59,270
2022-02-01	6.85	6.85	6.85	6.85	225,397
2022-01-31	6.85	6.85	6.85	6.85	30,480
2022-01-28	6.85	6.85	6.85	6.85	673
2022-01-27	6.85	6.85	6.85	6.85	1,875
2022-01-26	6.85	6.85	6.70	6.85	55,238
2022-01-25	6.85	6.85	6.75	6.85	128,937
2022-01-24	7.05	7.05	6.85	6.85	151,891
2022-01-21	7.05	7.05	7.05	7.05	104,349
2022-01-20	6.95	7.05	6.95	7.05	230,000
2022-01-19	6.95	6.95	6.95	6.95	130,656
2022-01-18	6.85	6.95	6.85	6.95	113,799
2022-01-17	7.05	7.05	6.85	6.85	260,440
2022-01-14	7.10	7.10	7.05	7.05	34,290
2022-01-13	7.10	7.10	7.10	7.10	971,976
2022-01-12	7.45	7.45	7.25	7.25	122,047
2022-01-11	7.25	7.45	7.25	7.45	227,017
2022-01-10	6.70	7.35	6.70	7.25	1,460,347
2022-01-07	6.70	6.70	6.60	6.70	46,366
2022-01-06	6.75	6.75	6.65	6.70	210,274
2022-01-05	6.85	6.85	6.75	6.75	338,418
2022-01-04	7.00	7.00	6.75	6.85	431,766
2022-01-03	7.00	7.00	7.00	7.00	0
2021-12-31	6.80	6.80	6.80	7.00	147,649
2021-12-30	7.00	6.80	6.80	6.80	94,296
2021-12-29	7.00	7.00	7.00	7.00	6,473
2021-12-28	7.00	7.00	7.00	7.00	0
2021-12-27	7.00	7.00	7.00	7.00	0
2021-12-24	7.00	7.00	7.00	7.00	2,147
2021-12-23	7.50	7.50	6.95	7.00	730,647
2021-12-22	7.40	7.55	7.15	7.55	345,797
2021-12-21	7.45	7.45	7.40	7.40	333,396
2021-12-20	7.45	7.45	7.45	7.45	128,900
2021-12-17	6.90	7.55	6.90	7.45	911,484
2021-12-16	6.85	6.90	6.80	6.90	95,250
2021-12-15	7.00	7.00	6.85	6.85	134,465
2021-12-14	6.95	7.00	6.80	7.00	183,000
2021-12-13	6.95	6.95	6.95	6.95	132,439
2021-12-10	6.95	6.95	6.95	6.95	20,043
2021-12-09	6.95	6.95	6.95	6.95	32,611
2021-12-08	6.95	6.95	6.80	6.95	0
2021-12-07	7.05	7.05	6.95	6.95	63,825
2021-12-06	7.00	6.80	6.80	6.80	94,116
2021-12-03	7.00	7.00	6.80	7.00	65,789
2021-12-02	7.00	7.05	6.80	7.00	343,532
2021-12-01	7.10	7.10	7.00	7.00	83,068
2021-11-30	7.10	7.10	6.90	7.10	889,514
2021-11-29	7.10	7.10	7.00	7.10	0
2021-11-26	7.40	7.40	7.10	7.10	136,291
2021-11-25	7.40	7.40	7.40	7.40	39,637
2021-11-24	7.40	7.40	7.20	7.40	0
2021-11-23	7.40	7.40	7.40	7.40	0
2021-11-22	7.35	7.40	7.35	7.40	550,031
2021-11-19	7.55	7.55	7.15	7.35	449,657
2021-11-18	7.55	7.55	7.55	7.55	48,891
2021-11-17	7.55	7.55	7.55	7.55	39,482
2021-11-16	7.55	7.55	7.55	7.55	95,535
2021-11-15	7.55	7.55	7.55	7.55	31,271
2021-11-12	7.55	7.56	7.56	7.55	158,040
2021-11-11	7.15	7.26	7.26	7.55	839,713
2021-11-10	7.15	7.15	7.15	7.15	833,316
2021-11-09	7.15	7.15	7.15	7.15	63,317
2021-11-08	7.15	7.15	7.15	7.15	948,036
2021-11-05	7.30	7.30	7.15	7.15	109,701
2021-11-04	7.30	7.30	7.30	7.30	138,441
2021-11-03	7.30	7.30	7.30	7.30	463,273
2021-11-02	7.15	7.15	7.15	7.15	55,675
2021-11-01	7.30	7.30	7.15	7.15	159,011
2021-10-29	7.30	7.35	7.10	7.30	400,184
2021-10-28	7.30	7.30	7.05	7.15	632,999
2021-10-27	7.35	7.35	7.30	7.30	48,339
2021-10-26	7.35	7.35	7.35	7.35	208,765
2021-10-25	7.35	7.35	7.35	7.35	2,538
2021-10-22	7.45	7.45	7.35	7.35	150,069
2021-10-21	7.45	7.45	7.45	7.45	16,500
2021-10-20	7.45	7.45	7.45	7.45	59,916
2021-10-19	7.45	7.45	7.20	7.45	50,749
2021-10-18	7.45	7.45	7.45	7.45	118,306
2021-10-15	7.45	7.60	7.10	7.45	459,588
2021-10-14	7.30	7.85	7.30	7.60	2,363,624
2021-10-13	7.30	7.36	7.36	7.36	679,617
2021-10-12	7.25	7.55	7.30	7.30	765,716
2021-10-11	7.25	7.00	7.00	7.25	103,355
2021-10-08	6.90	7.00	7.00	7.00	554,679
2021-10-07	6.90	6.90	6.90	6.90	62,526
2021-10-06	6.96	7.00	6.80	6.90	110,212
2021-10-05	7.00	7.00	6.90	7.00	256,695
2021-10-04	6.95	7.00	6.95	7.00	57,822
2021-10-01	6.95	6.95	6.95	6.95	185,386
2021-09-30	6.95	6.95	6.95	6.95	351,177
2021-09-29	6.95	6.95	6.95	6.95	10,672
2021-09-28	6.85	6.96	6.86	6.96	829,358
2021-09-27	6.85	6.85	6.85	6.85	12,227
2021-09-24	6.80	6.85	6.60	6.85	285,031
2021-09-23	6.80	6.80	6.80	6.80	0
2021-09-22	6.80	6.80	6.80	6.80	0
2021-09-21	6.80	6.80	6.80	6.80	10,513

Share	Price	Change
80 Mile (80M)	0.97	38.97%
Getech Grp (GTC)	3.90	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Steppe Cement (STCM)	34.00	13.33%
Anglo Asian Mining PLC (AAZ)	415.00	12.77%

Share	Price	Change
Mothercare (MTC)	0.12	-40%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,018.00	-24.14%
Elixirr International (ELIX)	514.00	-17.36%
Nativo Resources (NTVO)	0.325	-12.16%

Share	Price	Volume
Forgent (FORG)	0.008	936,577,170
80 Mile (80M)	0.97	530,391,622
Kefi Gold & Copper (KEFI)	0.689	406,900,146
Empyrean (EME)	0.044	314,066,493
Buccaneer Ergy (BUCE)	0.014	234,562,813