Genedrive Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	1.05	1.05	1.05	1.05	114,889
2026-07-23	1.03	1.08	1.00	1.05	3,035,273
2026-07-22	1.05	1.05	1.03	1.03	9,394,642
2026-07-21	1.05	1.05	1.00	1.05	7,423,708
2026-07-20	1.05	1.05	1.05	1.05	1,125,349
2026-07-17	1.05	1.05	1.03	1.05	10,212,262
2026-07-16	1.05	1.20	1.20	1.20	2,583,513
2026-07-15	1.13	1.13	1.05	1.05	10,058,842
2026-07-14	1.20	1.20	1.08	1.13	12,818,812
2026-07-13	1.15	1.23	1.10	1.18	7,391,717
2026-07-10	1.25	1.35	1.25	1.28	4,317,526
2026-07-09	1.23	1.23	1.20	1.23	749,689
2026-07-08	1.23	1.23	1.18	1.23	4,093,804
2026-07-07	1.30	1.30	1.23	1.23	2,967,569
2026-07-06	1.30	1.35	1.30	1.30	2,607,467
2026-07-03	1.30	1.30	1.25	1.30	2,357,188
2026-07-02	1.30	1.30	1.30	1.30	130,227
2026-07-01	1.35	1.35	1.30	1.30	805,758
2026-06-30	1.30	1.35	1.30	1.30	3,309,024
2026-06-29	1.38	1.43	1.30	1.30	13,575,004
2026-06-26	1.33	1.33	1.30	1.30	2,312,949
2026-06-25	1.30	1.31	1.30	1.30	1,106,713
2026-06-24	1.30	1.30	1.25	1.30	5,283,307
2026-06-23	1.28	1.30	1.19	1.30	3,352,475
2026-06-22	1.30	1.30	1.28	1.28	965,970
2026-06-19	1.30	1.30	1.30	1.30	2,074,209
2026-06-18	1.30	1.30	1.30	1.30	1,170,167
2026-06-17	1.23	1.23	1.23	1.23	234,421
2026-06-16	1.20	1.25	1.23	1.23	3,779,988
2026-06-15	1.20	1.33	1.18	1.20	10,260,105
2026-06-12	1.18	1.20	1.18	1.20	3,955,289
2026-06-11	1.23	1.23	1.15	1.18	3,812,409
2026-06-10	1.25	1.25	1.23	1.23	4,153,003
2026-06-09	1.33	1.30	1.30	1.30	4,342,223
2026-06-08	1.33	1.33	1.20	1.33	6,875,667
2026-06-05	1.30	1.33	1.25	1.33	3,288,427
2026-06-04	1.23	1.25	1.25	1.25	8,111,500
2026-06-03	1.30	1.30	1.18	1.23	12,864,345
2026-06-02	1.38	1.38	1.28	1.30	3,951,117
2026-06-01	1.30	1.40	1.30	1.38	18,776,898
2026-05-29	1.28	1.33	1.25	1.30	6,700,092
2026-05-28	1.23	1.28	1.20	1.28	9,547,122
2026-05-27	1.20	1.25	1.18	1.23	12,761,667
2026-05-26	1.15	1.30	1.15	1.20	25,239,131
2026-05-25	1.15	1.15	1.15	1.15	0
2026-05-22	1.10	1.15	1.10	1.15	2,926,988
2026-05-21	1.10	1.10	1.10	1.10	1,330,623
2026-05-20	1.10	1.10	1.08	1.10	3,790,162
2026-05-19	1.10	1.10	1.10	1.10	2,449,290
2026-05-18	1.08	1.18	1.08	1.10	7,345,063
2026-05-15	1.08	1.13	1.05	1.08	11,046,567
2026-05-14	1.00	1.15	1.00	1.08	25,016,680
2026-05-13	1.03	1.05	1.00	1.00	6,611,934
2026-05-12	1.10	1.15	1.03	1.03	5,799,664
2026-05-11	1.05	1.10	1.00	1.10	19,282,299
2026-05-08	0.95	1.20	0.95	1.05	47,427,044
2026-05-07	0.95	0.95	0.95	0.95	1,090,567
2026-05-06	0.95	0.95	0.95	0.95	3,273,813
2026-05-05	0.95	0.95	0.95	0.95	5,259,545
2026-05-04	0.95	0.95	0.95	0.95	0
2026-05-01	0.93	0.95	0.93	0.95	8,152,656
2026-04-30	0.92	0.95	0.88	0.93	11,495,962
2026-04-29	0.92	0.92	0.92	0.92	1,537,012
2026-04-28	0.98	0.98	0.92	0.92	2,221,284
2026-04-27	0.93	0.98	0.93	0.98	6,445,807
2026-04-24	0.93	0.95	0.93	0.93	6,920,928
2026-04-23	0.93	0.93	0.93	0.93	4,148,457
2026-04-22	0.98	0.95	0.95	0.95	12,113,654
2026-04-21	1.03	1.00	0.95	0.95	8,266,581
2026-04-20	0.95	1.05	0.95	1.00	8,152,773
2026-04-17	0.95	0.95	0.93	0.95	5,569,813
2026-04-16	0.95	0.95	0.95	0.95	8,068,206
2026-04-15	0.95	0.95	0.95	0.95	1,800,245
2026-04-14	0.93	0.95	0.93	0.95	3,765,225
2026-04-13	0.95	0.95	0.93	0.93	4,893,763
2026-04-10	0.95	0.95	0.95	0.95	766,239
2026-04-09	0.95	0.95	0.95	0.95	496,185
2026-04-08	0.95	0.95	0.93	0.95	4,594,445
2026-04-07	0.95	0.95	0.93	0.95	8,415,750
2026-04-06	0.95	0.95	0.95	0.95	0
2026-04-03	0.95	0.95	0.95	0.95	0
2026-04-02	0.95	0.95	0.95	0.95	1,563,801
2026-04-01	0.95	0.95	0.95	0.95	1,464,199
2026-03-31	0.95	0.95	0.95	0.95	1,812,055
2026-03-30	0.98	1.00	0.95	0.95	2,239,581
2026-03-27	1.05	1.05	0.98	0.98	7,657,681
2026-03-26	1.08	1.08	1.05	1.05	4,820,618
2026-03-25	1.05	1.08	1.08	1.08	2,831,939
2026-03-24	1.00	1.05	1.00	1.05	1,409,692
2026-03-23	1.05	1.06	1.00	1.00	5,232,585
2026-03-20	1.03	1.06	1.05	1.05	2,226,719
2026-03-19	1.05	1.05	1.03	1.03	4,220,611
2026-03-18	1.03	1.05	1.05	1.05	1,244,043
2026-03-17	1.05	1.05	1.03	1.03	1,807,130
2026-03-16	1.05	1.05	1.05	1.05	1,813,786
2026-03-13	1.02	1.05	0.98	1.05	4,322,197
2026-03-12	1.06	1.06	1.02	1.02	4,185,510
2026-03-11	1.02	1.06	1.02	1.06	979,044
2026-03-10	1.03	1.08	1.02	1.02	4,525,450
2026-03-09	1.07	1.05	0.99	0.99	7,439,288
2026-03-06	1.06	1.09	1.06	1.07	9,372,677
2026-03-05	1.04	1.06	1.04	1.06	1,463,547
2026-03-04	1.03	1.04	1.03	1.04	1,214,938
2026-03-03	1.03	1.04	1.03	1.03	2,778,154
2026-03-02	1.03	1.03	1.03	1.03	4,894,131
2026-02-27	1.07	1.07	1.03	1.03	2,522,284
2026-02-26	1.04	1.04	1.04	1.04	2,337,128
2026-02-25	1.03	1.10	1.03	1.04	1,617,507
2026-02-24	1.03	1.08	1.03	1.03	3,450,672
2026-02-23	1.05	1.05	1.03	1.03	13,222,353
2026-02-20	1.10	1.10	1.05	1.05	8,794,009
2026-02-19	1.10	1.10	1.08	1.10	3,413,040
2026-02-18	1.10	1.15	1.08	1.10	4,310,899
2026-02-17	1.08	1.15	1.08	1.10	8,787,682
2026-02-16	1.10	1.13	1.10	1.10	4,709,613
2026-02-13	1.08	1.20	1.20	1.20	12,626,355
2026-02-12	1.08	1.10	1.08	1.08	4,300,712
2026-02-11	1.10	1.10	1.05	1.10	4,811,053
2026-02-10	1.05	1.13	1.05	1.10	4,662,046
2026-02-09	1.15	1.15	1.05	1.05	2,918,649
2026-02-06	1.15	1.23	1.15	1.15	9,822,717
2026-02-05	1.03	1.23	1.15	1.15	21,854,755
2026-02-04	1.10	1.10	1.03	1.03	3,817,794
2026-02-03	1.05	1.08	1.00	1.03	8,318,916
2026-02-02	1.08	1.13	1.00	1.05	18,847,573
2026-01-30	1.08	1.08	1.08	1.08	529,358
2026-01-29	1.08	1.08	1.08	1.08	929,228
2026-01-28	1.08	1.10	1.08	1.08	4,052,303
2026-01-27	1.08	1.08	1.08	1.08	4,358,059
2026-01-26	1.10	1.13	1.08	1.08	7,692,747
2026-01-23	1.13	1.13	1.10	1.10	5,254,761
2026-01-22	1.10	1.18	1.08	1.13	7,189,803
2026-01-21	1.18	1.18	1.10	1.10	11,605,735
2026-01-20	0.98	1.23	0.98	1.18	44,694,554
2026-01-19	0.90	0.93	0.78	0.93	13,455,104
2026-01-16	0.85	0.90	0.83	0.90	9,261,170
2026-01-15	0.85	0.85	0.83	0.85	2,337,509
2026-01-14	0.85	0.85	0.85	0.85	232,419
2026-01-13	0.90	0.90	0.85	0.85	1,920,625
2026-01-12	0.88	0.90	0.88	0.90	1,840,287
2026-01-09	0.88	0.88	0.88	0.88	2,920,328
2026-01-08	0.95	0.95	0.85	0.88	3,910,132
2026-01-07	0.98	0.98	0.95	0.95	970,462
2026-01-06	1.00	1.00	0.98	0.98	1,282,080
2026-01-05	0.88	1.00	0.88	1.00	5,142,328
2026-01-02	0.88	0.88	0.88	0.88	3,738,973
2026-01-01	0.88	0.88	0.88	0.88	0
2025-12-31	0.80	0.88	0.80	0.88	4,854,604
2025-12-30	0.83	0.85	0.78	0.80	4,865,431
2025-12-29	0.85	0.85	0.80	0.83	2,643,700
2025-12-26	0.85	0.85	0.85	0.85	0
2025-12-25	0.85	0.85	0.85	0.85	0
2025-12-24	0.83	0.85	0.83	0.85	775,789
2025-12-23	0.80	0.83	0.80	0.83	4,941,832
2025-12-22	0.85	0.85	0.80	0.80	2,275,986
2025-12-19	0.85	0.85	0.85	0.85	3,883,168
2025-12-18	0.95	0.85	0.85	0.85	3,796,685
2025-12-17	0.90	0.90	0.85	0.85	11,394,094
2025-12-16	0.93	0.93	0.90	0.90	5,320,872
2025-12-15	1.00	1.00	0.93	0.93	3,796,088
2025-12-12	1.00	1.00	1.00	1.00	3,171,103
2025-12-11	1.03	1.03	0.95	1.00	7,444,576
2025-12-10	1.00	1.03	1.00	1.03	10,216,598
2025-12-09	0.90	1.13	0.90	1.00	8,236,413
2025-12-08	1.00	1.08	0.85	0.90	14,581,690
2025-12-05	0.98	1.03	0.78	1.00	35,125,685
2025-12-04	1.00	1.00	0.98	0.98	7,109,849
2025-12-03	1.00	0.96	0.96	0.96	1,993,699
2025-12-02	1.00	1.00	0.98	1.00	5,176,665
2025-12-01	1.03	1.10	1.00	1.00	4,382,082
2025-11-28	1.03	1.10	1.03	1.03	10,137,608
2025-11-27	1.03	1.13	1.03	1.03	24,717,088
2025-11-26	1.05	1.05	1.03	1.03	16,713,616
2025-11-25	0.95	1.00	0.95	0.98	4,630,178
2025-11-24	0.90	0.95	0.90	0.95	5,806,868
2025-11-21	0.95	0.95	0.88	0.90	11,133,549
2025-11-20	1.05	1.05	0.93	0.95	11,537,961
2025-11-19	1.18	1.18	1.00	1.05	40,180,363
2025-11-18	0.80	1.02	0.80	0.96	40,168,306
2025-11-17	0.74	0.80	0.78	0.80	7,258,664
2025-11-14	0.76	0.76	0.74	0.74	2,921,407
2025-11-13	0.76	0.76	0.76	0.76	1,611,267
2025-11-12	0.77	0.77	0.73	0.76	9,969,620
2025-11-11	0.84	0.78	0.77	0.77	10,600,118
2025-11-10	0.89	0.89	0.82	0.84	23,167,945
2025-11-07	0.94	0.96	0.87	0.87	13,083,215
2025-11-06	0.94	0.99	0.99	0.99	14,261,561
2025-11-05	1.00	1.03	0.90	0.94	21,301,469
2025-11-04	1.00	1.05	0.98	1.03	16,312,430
2025-11-03	0.98	1.01	0.97	0.98	32,840,844
2025-10-31	0.95	1.04	0.93	1.04	99,194,030
2025-10-30	0.78	0.85	0.78	0.85	75,937,457
2025-10-29	0.60	0.74	0.56	0.74	81,231,426
2025-10-28	0.55	0.68	0.61	0.61	127,848,092
2025-10-27	0.47	0.48	0.45	0.45	8,846,745
2025-10-24	0.51	0.52	0.47	0.47	11,583,654
2025-10-23	0.50	0.51	0.49	0.51	3,593,419
2025-10-22	0.44	0.53	0.47	0.49	17,035,071
2025-10-21	0.48	0.50	0.43	0.50	31,640,996
2025-10-20	0.59	0.59	0.50	0.50	28,064,319
2025-10-17	0.61	0.68	0.56	0.60	67,052,421
2025-10-16	0.40	0.68	0.51	0.58	373,169,302
2025-10-15	0.31	0.44	0.29	0.40	280,552,799
2025-10-14	0.34	0.35	0.31	0.35	19,598,395
2025-10-13	0.37	0.41	0.34	0.34	51,864,310
2025-10-10	0.36	0.45	0.32	0.40	221,010,944
2025-10-09	0.24	0.36	0.24	0.36	361,013,796
2025-10-08	0.24	0.25	0.24	0.25	65,054,882
2025-10-07	0.23	0.26	0.22	0.26	103,044,971
2025-10-06	0.23	0.24	0.23	0.24	41,222,917
2025-10-03	0.25	0.26	0.24	0.24	47,444,710
2025-10-02	0.23	0.24	0.23	0.24	45,126,871
2025-10-01	0.23	0.25	0.23	0.23	56,249,924
2025-09-30	0.25	0.26	0.23	0.24	83,545,200
2025-09-29	0.23	0.25	0.24	0.25	155,230,706
2025-09-26	0.23	0.24	0.23	0.23	33,201,555
2025-09-25	0.25	0.25	0.22	0.23	137,236,439
2025-09-24	0.25	0.26	0.23	0.26	418,762,950
2025-09-23	0.53	0.61	0.53	0.53	28,607,525
2025-09-22	0.55	0.56	0.56	0.56	6,627,647
2025-09-19	0.50	0.58	0.50	0.55	13,898,334
2025-09-18	0.58	0.58	0.48	0.50	7,559,745
2025-09-17	0.53	0.58	0.54	0.58	21,906,429
2025-09-16	0.48	0.54	0.53	0.53	24,711,761
2025-09-15	0.53	0.50	0.50	0.50	10,341,160
2025-09-12	0.63	0.53	0.48	0.50	14,957,526
2025-09-11	0.75	0.72	0.63	0.63	22,039,314
2025-09-10	0.48	0.73	0.63	0.73	98,937,571
2025-09-09	0.43	0.48	0.40	0.48	7,955,446
2025-09-08	0.43	0.45	0.40	0.43	15,245,835
2025-09-05	0.45	0.45	0.40	0.43	14,190,924
2025-09-04	0.48	0.48	0.45	0.45	10,467,830
2025-09-03	0.53	0.50	0.48	0.48	9,732,090
2025-09-02	0.60	0.60	0.53	0.53	4,505,542
2025-09-01	0.60	0.63	0.53	0.60	15,597,623
2025-08-29	0.78	0.83	0.58	0.60	38,657,582
2025-08-28	0.78	0.78	0.78	0.78	974,560
2025-08-27	0.78	0.78	0.78	0.78	1,669,522
2025-08-26	0.80	0.80	0.78	0.78	4,749,860
2025-08-25	0.80	0.80	0.80	0.80	0
2025-08-22	0.80	0.80	0.78	0.80	4,311,059
2025-08-21	0.83	0.85	0.80	0.80	10,415,074
2025-08-20	0.80	0.80	0.80	0.80	953,410
2025-08-19	0.85	0.85	0.80	0.80	3,696,624
2025-08-18	0.85	0.85	0.85	0.85	2,799,134
2025-08-15	0.85	0.85	0.85	0.85	4,584,427
2025-08-14	0.78	0.88	0.78	0.85	25,651,882
2025-08-13	0.95	0.74	0.74	0.74	14,698,445
2025-08-12	1.00	1.00	0.93	0.95	7,712,753
2025-08-11	1.20	1.20	0.95	1.00	30,299,517
2025-08-08	1.15	1.15	1.13	1.13	4,750,581
2025-08-07	1.18	1.18	1.10	1.15	9,931,336
2025-08-06	1.18	1.18	1.18	1.18	2,753,831
2025-08-05	1.18	1.18	1.18	1.18	2,022,587
2025-08-04	1.18	1.18	1.18	1.18	5,023,638
2025-08-01	1.18	1.23	1.18	1.18	4,629,918
2025-07-31	1.23	1.23	1.18	1.18	4,790,482
2025-07-30	1.28	1.20	1.20	1.20	5,652,921
2025-07-29	1.30	1.30	1.23	1.28	11,715,434
2025-07-28	1.33	1.35	1.25	1.30	6,088,819
2025-07-25	1.38	1.38	1.33	1.33	3,514,040
2025-07-24	1.35	1.38	1.35	1.38	2,507,135
2025-07-23	1.40	1.38	1.33	1.35	3,473,191
2025-07-22	1.35	1.40	1.32	1.40	1,912,978
2025-07-21	1.40	1.40	1.40	1.40	2,098,952
2025-07-18	1.40	1.40	1.32	1.40	1,463,098
2025-07-17	1.40	1.40	1.40	1.40	2,856,418
2025-07-16	1.43	1.43	1.40	1.40	1,780,890
2025-07-15	1.43	1.43	1.43	1.43	1,402,578
2025-07-14	1.43	1.43	1.43	1.43	524,518
2025-07-11	1.43	1.43	1.43	1.43	1,486,571
2025-07-10	1.43	1.43	1.43	1.43	1,251,256
2025-07-09	1.43	1.43	1.43	1.43	1,620,028
2025-07-08	1.43	1.43	1.43	1.43	1,815,237
2025-07-07	1.43	1.43	1.43	1.43	759,046
2025-07-04	1.45	1.45	1.43	1.43	742,446
2025-07-03	1.40	1.45	1.42	1.45	3,514,065
2025-07-02	1.40	1.40	1.40	1.40	1,697,462
2025-07-01	1.40	1.40	1.40	1.40	310,551
2025-06-30	1.43	1.43	1.40	1.40	2,360,392
2025-06-27	1.43	1.43	1.43	1.43	1,975,365
2025-06-26	1.40	1.43	1.38	1.43	6,376,561
2025-06-25	1.45	1.53	1.40	1.40	6,057,447
2025-06-24	1.48	1.48	1.45	1.45	2,091,390
2025-06-23	1.50	1.50	1.48	1.48	3,707,300
2025-06-20	1.45	1.50	1.45	1.50	2,209,046
2025-06-19	1.48	1.48	1.45	1.45	4,781,806
2025-06-18	1.40	1.45	1.40	1.45	3,169,564
2025-06-17	1.40	1.40	1.40	1.40	1,716,721
2025-06-16	1.45	1.45	1.40	1.40	2,297,892
2025-06-13	1.45	1.45	1.45	1.45	2,278,508
2025-06-12	1.48	1.48	1.45	1.45	884,185
2025-06-11	1.43	1.48	1.43	1.48	3,944,893
2025-06-10	1.45	1.45	1.40	1.43	3,810,042
2025-06-09	1.50	1.50	1.45	1.45	4,111,642
2025-06-06	1.40	1.55	1.40	1.50	11,821,448
2025-06-05	1.45	1.45	1.38	1.40	4,275,440
2025-06-04	1.43	1.45	1.40	1.45	4,368,004
2025-06-03	1.53	1.50	1.43	1.43	13,803,932
2025-06-02	1.36	1.54	1.54	1.54	81,798,860
2025-05-30	1.40	1.41	1.36	1.36	29,535,357
2025-05-29	1.35	1.35	1.31	1.33	4,718,206
2025-05-28	1.35	1.35	1.35	1.35	1,819,026
2025-05-27	1.32	1.35	1.31	1.34	3,669,752
2025-05-26	1.31	1.31	1.31	1.31	0
2025-05-23	1.35	1.35	1.31	1.32	4,165,786
2025-05-22	1.35	1.35	1.35	1.35	2,064,137
2025-05-21	1.35	1.35	1.35	1.35	3,069,910
2025-05-20	1.36	1.36	1.35	1.35	2,392,419
2025-05-19	1.36	1.36	1.33	1.36	3,317,396
2025-05-16	1.37	1.42	1.36	1.36	15,778,947
2025-05-15	1.41	1.41	1.36	1.37	5,904,006
2025-05-14	1.50	1.50	1.39	1.39	8,018,773
2025-05-13	1.50	1.50	1.47	1.47	6,733,502
2025-05-12	1.48	1.49	1.48	1.49	1,387,112
2025-05-09	1.49	1.49	1.48	1.49	2,001,685
2025-05-08	1.49	1.49	1.49	1.49	1,161,900
2025-05-07	1.50	1.54	1.49	1.49	2,117,444
2025-05-06	1.50	1.50	1.50	1.50	522,149
2025-05-05	1.51	1.51	1.51	1.51	0
2025-05-02	1.54	1.55	1.47	1.50	4,876,806
2025-05-01	1.53	1.54	1.53	1.54	2,931,210
2025-04-30	1.51	1.53	1.51	1.53	4,071,631
2025-04-29	1.51	1.51	1.51	1.51	2,423,984
2025-04-28	1.51	1.51	1.51	1.51	1,421,471
2025-04-25	1.51	1.55	1.51	1.51	10,087,374
2025-04-24	1.47	1.51	1.47	1.51	4,100,190
2025-04-23	1.49	1.48	1.48	1.48	5,247,155
2025-04-22	1.49	1.51	1.45	1.49	4,823,556
2025-04-21	1.49	1.49	1.49	1.49	0
2025-04-18	1.49	1.49	1.49	1.49	0
2025-04-17	1.51	1.51	1.49	1.49	3,897,122
2025-04-16	1.54	1.54	1.51	1.51	9,097,974
2025-04-15	1.52	1.56	1.56	1.56	25,381,857
2025-04-14	1.54	1.55	1.52	1.52	4,500,177
2025-04-11	1.52	1.54	1.54	1.54	10,036,718
2025-04-10	1.51	1.54	1.47	1.54	12,579,286
2025-04-09	1.51	1.53	1.51	1.51	3,059,899
2025-04-08	1.48	1.52	1.45	1.52	7,072,057
2025-04-07	1.50	1.48	1.46	1.47	13,328,660
2025-04-04	1.50	1.50	1.46	1.50	2,649,587
2025-04-03	1.51	1.52	1.50	1.50	3,636,520
2025-04-02	1.51	1.56	1.50	1.51	9,813,427
2025-04-01	1.54	1.52	1.52	1.52	2,814,977
2025-03-31	1.52	1.54	1.51	1.53	7,697,060
2025-03-28	1.53	1.57	1.51	1.57	13,826,572
2025-03-27	1.83	1.83	1.53	1.53	11,670,268
2025-03-26	1.90	1.90	1.83	1.83	2,448,980
2025-03-25	1.90	1.90	1.90	1.90	1,552,311
2025-03-24	1.80	1.90	1.80	1.90	5,675,196
2025-03-21	1.83	1.84	1.80	1.80	567,619
2025-03-20	1.88	1.88	1.78	1.83	5,043,498
2025-03-19	1.88	1.93	1.88	1.88	2,300,051
2025-03-18	1.95	1.88	1.85	1.88	5,681,858
2025-03-17	1.90	2.20	1.83	1.95	10,550,044
2025-03-14	2.08	1.92	1.92	1.92	5,804,520
2025-03-13	1.98	2.00	1.91	2.00	600,905
2025-03-12	2.05	2.05	1.98	1.98	1,598,951
2025-03-11	2.10	2.10	2.05	2.05	1,067,484
2025-03-10	2.05	2.13	2.05	2.10	3,252,398
2025-03-07	2.05	2.05	2.05	2.05	1,695,566
2025-03-06	1.98	2.05	1.96	2.05	1,835,674
2025-03-05	2.00	2.00	1.98	1.98	2,230,452
2025-03-04	1.98	2.03	1.98	2.00	2,057,560
2025-03-03	2.03	2.00	1.91	1.98	5,170,734
2025-02-28	2.03	2.03	2.00	2.03	780,470
2025-02-27	1.98	2.00	2.00	2.00	887,048
2025-02-26	2.05	2.00	1.98	2.00	2,220,566
2025-02-25	2.03	2.05	2.03	2.05	1,273,332
2025-02-24	2.03	2.03	1.98	2.03	1,453,460
2025-02-21	2.05	2.00	2.00	2.00	3,225,532
2025-02-20	2.05	2.05	1.96	2.05	3,186,060
2025-02-19	2.08	2.08	2.05	2.05	1,868,470
2025-02-18	2.08	2.08	2.08	2.08	608,544
2025-02-17	2.08	2.15	2.08	2.08	1,423,818
2025-02-14	2.05	2.08	2.05	2.08	3,527,680
2025-02-13	2.15	2.15	2.05	2.05	3,800,065
2025-02-12	2.15	2.15	2.15	2.15	724,609
2025-02-11	2.18	2.18	2.15	2.15	1,100,171
2025-02-10	2.20	2.20	2.18	2.18	2,578,441
2025-02-07	2.20	2.20	2.20	2.20	2,622,180
2025-02-06	2.20	2.20	2.20	2.20	1,397,093
2025-02-05	2.15	2.23	2.15	2.20	1,924,152
2025-02-04	2.20	2.23	2.10	2.15	4,954,986
2025-02-03	2.18	2.28	2.18	2.20	3,755,860
2025-01-31	2.18	2.18	2.18	2.18	663,217
2025-01-30	2.23	2.28	2.18	2.18	1,854,181
2025-01-29	2.20	2.35	2.25	2.25	5,110,165
2025-01-28	2.10	2.20	2.08	2.20	4,550,610
2025-01-27	2.05	2.13	2.05	2.10	2,359,119
2025-01-24	2.13	2.13	2.08	2.08	2,293,785
2025-01-23	2.15	2.15	2.10	2.13	2,465,999
2025-01-22	2.15	2.15	2.13	2.15	3,284,349
2025-01-21	2.18	2.33	2.15	2.15	6,980,889
2025-01-20	2.10	2.18	2.08	2.18	2,079,427
2025-01-17	2.10	2.10	2.08	2.10	3,840,823
2025-01-16	2.10	2.10	2.03	2.10	3,966,712
2025-01-15	2.15	2.15	2.08	2.10	2,875,192
2025-01-14	2.25	2.15	2.13	2.15	2,941,236
2025-01-13	2.15	2.28	2.15	2.25	2,668,958
2025-01-10	2.25	2.25	2.15	2.15	2,671,314
2025-01-09	2.30	2.30	2.25	2.25	1,310,665
2025-01-08	2.40	2.40	2.28	2.30	1,523,252
2025-01-07	2.40	2.40	2.40	2.40	3,663,919
2025-01-06	2.43	2.43	2.40	2.40	2,745,795
2025-01-03	2.45	2.45	2.33	2.43	4,109,313
2025-01-02	2.45	2.45	2.43	2.45	1,570,722
2025-01-01	2.45	2.45	2.45	2.45	0
2024-12-31	2.50	2.50	2.43	2.45	3,481,291
2024-12-30	2.43	2.63	2.50	2.50	13,852,515
2024-12-27	2.33	2.43	2.30	2.43	10,519,683
2024-12-26	2.28	2.28	2.28	2.28	0
2024-12-25	2.28	2.28	2.28	2.28	0
2024-12-24	2.28	2.30	2.28	2.28	1,301,938
2024-12-23	2.28	2.50	2.28	2.50	6,404,099
2024-12-20	2.10	2.40	2.10	2.28	19,649,093
2024-12-19	2.05	2.10	1.98	2.10	3,147,850
2024-12-18	2.13	2.13	2.05	2.05	1,430,558
2024-12-17	2.25	2.25	2.10	2.13	2,884,595
2024-12-16	2.25	2.35	2.25	2.25	3,661,773
2024-12-13	2.05	2.35	2.23	2.25	9,318,638
2024-12-12	2.00	2.08	2.00	2.05	4,061,166
2024-12-11	2.00	2.00	2.00	2.00	2,710,937
2024-12-10	2.00	2.00	2.00	2.00	1,069,234
2024-12-09	1.95	2.00	1.95	2.00	2,095,097
2024-12-06	1.95	1.95	1.90	1.95	4,305,471
2024-12-05	2.00	2.00	1.95	1.95	2,685,282
2024-12-04	2.03	2.05	1.95	2.00	4,840,468
2024-12-03	1.74	2.10	1.74	2.05	14,895,962
2024-12-02	2.05	2.10	1.83	1.83	18,873,971
2024-11-29	2.25	2.25	2.05	2.08	13,403,732
2024-11-28	2.25	2.35	2.25	2.25	1,451,687
2024-11-27	2.25	2.25	2.25	2.25	1,365,314
2024-11-26	2.30	2.30	2.23	2.25	2,384,647
2024-11-25	2.40	2.40	2.25	2.30	4,485,700
2024-11-22	2.45	2.45	2.40	2.40	2,767,252
2024-11-21	2.40	2.75	2.40	2.45	18,419,831
2024-11-20	2.33	2.50	2.40	2.40	7,490,283
2024-11-19	2.40	2.40	2.25	2.33	3,117,180
2024-11-18	2.44	2.44	2.33	2.40	3,017,642
2024-11-15	2.40	2.43	2.38	2.38	3,261,202
2024-11-14	2.31	2.48	2.31	2.40	2,496,804
2024-11-13	2.45	2.63	2.43	2.43	22,713,264
2024-11-12	2.13	2.45	2.13	2.45	5,433,761
2024-11-11	2.23	2.30	2.09	2.30	3,118,925
2024-11-08	2.23	2.28	2.23	2.23	3,427,856
2024-11-07	2.25	2.38	2.38	2.38	3,008,005
2024-11-06	2.30	2.30	2.25	2.25	2,778,000
2024-11-05	2.43	2.43	2.22	2.33	5,320,042
2024-11-04	2.40	2.55	2.23	2.43	10,850,352
2024-11-01	2.40	2.50	2.40	2.40	4,979,621
2024-10-31	2.58	2.70	2.35	2.40	14,940,878
2024-10-30	2.30	2.68	2.30	2.58	9,169,136
2024-10-29	2.23	2.45	2.23	2.30	4,747,931
2024-10-28	2.30	2.38	2.23	2.23	7,329,221
2024-10-25	2.45	2.20	2.20	2.20	3,887,709
2024-10-24	2.43	2.50	2.43	2.45	3,142,016
2024-10-23	2.58	2.58	2.43	2.43	4,360,905
2024-10-22	2.40	2.65	2.40	2.58	12,703,594
2024-10-21	2.70	2.70	2.43	2.45	13,821,927
2024-10-18	2.68	2.75	2.65	2.75	5,935,053
2024-10-17	2.75	2.80	2.65	2.68	12,104,418
2024-10-16	2.93	2.98	2.68	2.75	35,536,651
2024-10-15	2.23	2.98	2.28	2.93	43,762,762
2024-10-14	2.48	2.55	2.23	2.23	9,750,441
2024-10-11	2.90	2.93	2.50	2.50	39,658,379
2024-10-10	2.00	2.88	2.55	2.83	68,960,439
2024-10-09	1.80	2.10	1.95	2.00	29,248,137
2024-10-08	1.80	1.80	1.78	1.80	4,498,773
2024-10-07	1.83	1.83	1.78	1.80	2,236,879
2024-10-04	1.83	1.83	1.83	1.83	1,594,787
2024-10-03	1.90	1.90	1.83	1.83	3,341,791
2024-10-02	1.85	1.95	1.85	1.90	3,505,498
2024-10-01	1.88	1.88	1.78	1.85	4,170,160
2024-09-30	1.90	1.95	1.88	1.88	3,670,791
2024-09-27	1.93	1.93	1.88	1.90	2,880,688
2024-09-26	2.08	2.08	1.88	1.93	12,635,884
2024-09-25	1.75	2.25	1.75	2.08	23,877,525
2024-09-24	1.85	1.85	1.78	1.78	2,985,506
2024-09-23	1.85	1.85	1.85	1.85	3,373,163
2024-09-20	1.93	1.96	1.85	1.85	3,102,826
2024-09-19	1.93	1.95	1.83	1.93	9,713,695
2024-09-18	1.95	1.97	1.93	1.93	4,968,506
2024-09-17	2.08	2.09	1.90	2.09	7,839,068
2024-09-16	2.10	2.10	2.08	2.08	3,246,003
2024-09-13	2.03	2.10	2.03	2.10	7,145,438
2024-09-12	2.08	2.13	1.98	2.03	10,427,956
2024-09-11	2.25	2.25	2.10	2.10	5,893,051
2024-09-10	2.25	2.28	2.23	2.25	3,947,121
2024-09-09	2.30	2.28	2.23	2.25	4,570,468
2024-09-06	2.25	2.33	2.25	2.30	4,023,583
2024-09-05	2.35	2.35	2.25	2.25	5,179,026
2024-09-04	2.48	2.65	2.33	2.35	17,815,956
2024-09-03	2.23	2.48	2.22	2.48	14,306,368
2024-09-02	2.28	2.35	2.23	2.23	9,734,357
2024-08-30	2.53	2.53	2.25	2.33	17,869,145
2024-08-29	2.63	2.63	2.53	2.53	7,584,094
2024-08-28	2.68	2.68	2.55	2.63	6,942,708
2024-08-27	2.75	2.75	2.63	2.68	14,627,430
2024-08-26	2.75	2.75	2.75	2.75	0
2024-08-23	2.83	2.83	2.73	2.75	9,820,365
2024-08-22	2.93	2.93	2.68	2.83	23,629,928
2024-08-21	3.00	3.00	2.85	2.93	12,479,081
2024-08-20	3.10	3.03	2.98	3.03	16,399,714
2024-08-19	3.33	3.10	3.10	3.10	15,025,043
2024-08-16	3.25	3.43	3.25	3.30	11,188,960
2024-08-15	3.08	3.43	3.08	3.25	20,160,118
2024-08-14	3.15	3.25	3.08	3.08	11,527,502
2024-08-13	3.33	3.33	3.05	3.18	12,382,167
2024-08-12	3.43	3.40	3.25	3.35	36,249,911
2024-08-09	3.40	3.40	3.15	3.18	17,255,334
2024-08-08	3.63	3.40	3.40	3.40	31,987,126
2024-08-07	3.10	3.63	2.95	3.55	26,861,416
2024-08-06	2.90	3.18	2.65	3.03	46,909,693
2024-08-05	3.30	3.32	2.95	3.10	26,354,599
2024-08-02	3.68	3.37	3.37	3.37	41,023,788
2024-08-01	4.08	4.05	3.73	3.73	44,993,529
2024-07-31	4.20	4.65	4.03	4.13	105,062,826
2024-07-30	3.93	4.05	3.68	3.80	38,860,830
2024-07-29	4.10	4.10	3.93	3.93	16,305,087
2024-07-26	3.88	4.18	4.05	4.10	29,043,463
2024-07-25	4.05	4.05	3.78	3.88	17,182,476
2024-07-24	4.15	4.30	3.98	4.05	27,336,818
2024-07-23	3.93	4.45	3.88	4.20	45,210,823
2024-07-22	3.88	3.88	3.45	3.83	38,995,819
2024-07-19	4.03	4.63	3.73	3.88	42,206,983
2024-07-18	4.53	4.58	3.95	3.98	85,341,177
2024-07-17	4.08	4.85	4.20	4.53	115,456,601
2024-07-16	3.70	4.05	3.75	4.05	69,370,295
2024-07-15	3.30	3.93	3.63	3.68	159,108,342
2024-07-12	2.18	2.83	2.08	2.80	86,588,643
2024-07-11	2.15	2.25	2.03	2.20	51,446,428
2024-07-10	1.73	2.15	1.73	2.15	72,700,609
2024-07-09	1.73	1.78	1.68	1.73	9,187,227
2024-07-08	1.73	1.78	1.73	1.73	11,630,046
2024-07-05	1.70	1.78	1.73	1.73	21,966,800
2024-07-04	1.68	1.70	1.68	1.70	10,282,454
2024-07-03	1.68	1.68	1.63	1.68	10,794,445
2024-07-02	1.70	1.73	1.68	1.68	13,052,849
2024-07-01	1.65	1.70	1.68	1.70	19,246,974
2024-06-28	1.63	1.70	1.63	1.65	27,752,936
2024-06-27	1.75	1.75	1.53	1.63	62,750,889
2024-06-26	1.83	1.93	1.73	1.75	25,649,416
2024-06-25	1.68	1.85	1.85	1.85	46,985,066
2024-06-24	1.68	1.78	1.63	1.68	47,553,001
2024-06-21	1.68	1.73	1.63	1.68	14,710,507
2024-06-20	1.83	1.88	1.68	1.68	31,083,460
2024-06-19	1.70	1.80	1.80	1.80	61,463,940
2024-06-18	1.70	1.70	1.70	1.70	15,155,996
2024-06-17	1.63	1.68	1.68	1.68	19,013,643
2024-06-14	1.60	1.68	1.60	1.63	11,401,604
2024-06-13	1.58	1.60	1.58	1.60	8,377,697
2024-06-12	1.63	1.63	1.58	1.58	7,432,933
2024-06-11	1.68	1.68	1.58	1.63	11,672,329
2024-06-10	1.65	1.68	1.60	1.68	20,449,684
2024-06-07	1.50	1.73	1.50	1.65	47,627,665
2024-06-06	1.48	1.53	1.53	1.53	24,045,829
2024-06-05	1.48	1.50	1.45	1.48	40,454,940
2024-06-04	1.48	1.48	1.45	1.45	6,694,694
2024-06-03	1.48	1.48	1.43	1.48	20,302,275
2024-05-31	1.50	1.50	1.48	1.48	27,818,252
2024-05-30	1.65	1.55	1.50	1.50	52,884,947
2024-05-29	1.83	1.83	1.75	1.75	1,881,452
2024-05-28	1.85	1.85	1.83	1.83	1,731,938
2024-05-27	1.85	1.85	1.85	1.85	0
2024-05-24	1.75	1.93	1.70	1.85	12,743,945
2024-05-23	1.68	1.75	1.68	1.68	2,327,022
2024-05-22	1.65	1.73	1.65	1.68	3,007,428
2024-05-21	1.65	1.95	1.65	1.68	13,900,255
2024-05-20	1.83	1.83	1.65	1.65	4,751,978
2024-05-17	1.83	1.85	1.83	1.83	3,823,890
2024-05-16	1.95	2.00	2.00	2.00	2,506,838
2024-05-15	1.95	2.00	1.95	1.95	2,876,121
2024-05-14	2.23	2.08	2.00	2.00	8,038,606
2024-05-13	2.25	2.50	2.13	2.50	7,333,751
2024-05-10	1.88	2.25	1.75	2.25	27,795,760
2024-05-09	3.50	3.50	3.13	3.50	2,820,795
2024-05-08	3.88	3.63	3.38	3.50	4,599,462
2024-05-07	4.38	4.38	3.63	3.88	4,184,023
2024-05-06	4.38	4.38	4.38	4.38	0
2024-05-03	4.63	4.63	4.25	4.38	2,228,810
2024-05-02	4.88	4.40	4.40	4.40	2,703,831
2024-05-01	5.13	5.13	4.88	4.88	630,501
2024-04-30	5.00	5.13	4.88	5.13	2,012,090
2024-04-29	5.38	5.38	5.00	5.00	506,281
2024-04-26	5.63	5.63	5.38	5.38	1,268,205
2024-04-25	6.25	6.25	5.13	5.63	3,024,427
2024-04-24	5.63	7.25	5.13	6.13	5,461,200
2024-04-23	5.88	6.00	5.50	5.63	744,959
2024-04-22	5.88	5.88	5.88	5.88	286,777
2024-04-19	5.88	5.88	5.75	5.88	602,490
2024-04-18	6.00	6.13	5.75	5.88	573,467
2024-04-17	5.88	5.75	5.75	5.75	1,059,547
2024-04-16	5.88	5.88	5.63	5.88	863,695
2024-04-15	6.13	5.90	5.90	5.90	811,907
2024-04-12	6.13	6.13	5.88	6.13	703,257
2024-04-11	5.88	6.20	6.13	6.13	2,384,647
2024-04-10	5.63	6.38	5.38	5.88	3,777,071
2024-04-09	6.00	6.25	5.13	5.63	2,335,707
2024-04-08	6.63	6.75	5.25	5.75	5,035,109
2024-04-05	8.50	8.25	5.63	6.38	22,138,967
2024-04-04	5.50	7.80	6.40	7.80	37,533,662
2024-04-03	4.50	5.79	4.88	5.20	30,669,527
2024-04-02	3.38	3.88	3.38	3.75	1,736,133
2024-04-01	3.38	3.38	3.38	3.38	0
2024-03-29	3.38	3.38	3.38	3.38	0
2024-03-28	3.00	3.50	2.75	3.38	2,184,986
2024-03-27	3.13	3.25	3.13	3.25	1,363,016
2024-03-26	3.50	3.50	3.13	3.13	2,879,762
2024-03-25	3.75	3.75	3.38	3.50	1,017,144
2024-03-22	4.35	4.75	3.63	3.75	3,324,652
2024-03-21	3.38	4.63	3.38	4.35	2,294,865
2024-03-20	3.38	3.38	3.38	3.38	251,424
2024-03-19	3.38	3.63	3.24	3.38	953,015
2024-03-18	3.75	3.75	3.38	3.38	1,453,199
2024-03-15	4.13	4.50	3.25	3.75	3,827,538
2024-03-14	4.13	4.13	4.13	4.13	602,694
2024-03-13	4.13	4.20	4.13	4.13	1,219,026
2024-03-12	4.38	4.26	4.26	4.26	1,304,667
2024-03-11	4.63	4.63	4.38	4.38	1,331,650
2024-03-08	4.63	4.63	4.63	4.63	843,294
2024-03-07	4.75	4.75	4.63	4.63	826,878
2024-03-06	5.15	5.15	4.75	4.88	1,903,261
2024-03-05	5.25	5.25	5.13	5.15	856,255
2024-03-04	5.38	6.13	5.25	5.25	2,149,811
2024-03-01	5.00	5.63	5.00	5.38	1,210,970
2024-02-29	4.75	5.50	4.75	5.00	2,334,210
2024-02-28	4.63	4.75	4.75	4.75	790,892
2024-02-27	4.88	4.88	4.63	4.63	1,605,618
2024-02-26	5.13	5.25	4.88	4.88	1,443,968
2024-02-23	4.38	5.00	5.00	5.00	4,507,949
2024-02-22	4.25	4.38	4.25	4.38	527,303
2024-02-21	4.38	4.38	4.25	4.25	1,057,742
2024-02-20	4.63	4.63	4.25	4.38	839,046
2024-02-19	5.00	5.00	4.25	4.63	1,597,753
2024-02-16	4.75	4.70	4.50	4.63	2,285,075
2024-02-15	4.88	4.75	4.50	4.75	2,092,208
2024-02-14	4.88	5.00	4.88	4.88	1,324,858
2024-02-13	5.00	4.88	4.66	4.88	804,195
2024-02-12	5.00	5.00	5.00	5.00	437,046
2024-02-09	5.38	5.00	4.88	5.00	4,346,873
2024-02-08	5.50	5.44	5.38	5.38	446,853
2024-02-07	5.88	5.50	5.38	5.50	2,891,765
2024-02-06	6.00	6.00	5.75	5.88	2,813,659
2024-02-05	6.50	6.50	5.88	6.00	3,019,250
2024-02-02	6.38	6.50	6.50	6.50	1,352,674
2024-02-01	6.38	6.63	6.38	6.38	1,882,819
2024-01-31	6.25	6.38	6.13	6.38	2,780,260
2024-01-30	6.50	6.50	6.50	6.50	4,228,818
2024-01-29	7.25	6.80	6.38	6.38	2,154,114
2024-01-26	6.50	7.25	6.50	7.25	2,371,915
2024-01-25	6.75	6.75	6.25	6.50	1,057,562
2024-01-24	6.75	6.75	6.50	6.50	754,195
2024-01-23	7.00	7.00	6.25	6.50	1,604,768
2024-01-22	7.13	7.25	6.75	7.00	1,641,805
2024-01-19	6.88	7.26	7.13	7.25	1,586,704
2024-01-18	7.13	7.13	6.75	6.88	1,843,678
2024-01-17	7.13	7.00	7.00	7.00	1,350,380
2024-01-16	7.75	7.75	7.13	7.13	1,359,506
2024-01-15	7.88	7.88	7.50	7.75	1,933,081
2024-01-12	7.25	8.00	8.00	8.00	9,674,950
2024-01-11	7.13	7.25	7.13	7.25	740,117
2024-01-10	7.13	7.25	6.75	7.13	1,328,727
2024-01-09	8.13	8.13	7.13	7.13	1,600,617
2024-01-08	7.63	8.13	7.63	8.13	5,084,759
2024-01-05	6.75	8.13	7.13	7.63	3,834,159
2024-01-04	7.63	7.63	6.75	6.75	3,595,603
2024-01-03	8.00	8.00	7.63	7.63	2,295,973
2024-01-02	8.13	8.13	7.75	8.00	851,758
2024-01-01	8.13	8.13	8.13	8.13	0
2023-12-29	8.13	8.13	8.13	8.13	275,120
2023-12-28	8.13	8.13	7.90	8.13	602,401
2023-12-27	8.75	8.75	8.10	8.13	1,040,968
2023-12-26	8.75	8.75	8.75	8.75	0
2023-12-25	8.75	8.75	8.75	8.75	0
2023-12-22	8.75	8.75	8.75	8.75	560,746
2023-12-21	9.25	9.05	8.75	8.75	1,509,458
2023-12-20	8.50	11.25	8.50	9.25	12,478,788
2023-12-19	8.00	8.00	7.75	8.00	967,377
2023-12-18	7.50	8.00	7.25	7.75	2,460,776
2023-12-15	7.75	7.75	7.50	7.50	718,250
2023-12-14	7.88	8.00	7.75	7.75	543,084
2023-12-13	8.00	7.88	7.63	7.88	777,438
2023-12-12	8.50	8.50	7.75	8.00	1,152,123
2023-12-11	9.25	8.80	8.00	8.50	1,905,794
2023-12-08	9.50	9.25	8.75	9.25	3,590,540
2023-12-07	9.65	9.50	9.50	9.50	6,225,721
2023-12-06	9.90	12.10	9.50	9.50	21,785,724
2023-12-05	6.13	9.50	9.38	9.50	13,278,928
2023-12-04	5.75	7.13	5.25	6.13	7,067,440
2023-12-01	6.13	5.80	5.25	5.75	2,375,888
2023-11-30	7.00	6.40	5.00	6.13	7,655,662
2023-11-29	7.13	7.63	7.13	7.63	1,161,612
2023-11-28	7.63	7.63	6.88	7.13	1,606,786
2023-11-27	7.75	7.75	7.63	7.63	372,030
2023-11-24	7.50	8.25	7.50	7.75	1,286,790
2023-11-23	7.10	7.50	7.10	7.50	885,298
2023-11-22	7.35	7.35	6.75	7.10	1,249,472
2023-11-21	7.35	7.35	7.35	7.35	346,226
2023-11-20	7.38	7.38	7.25	7.35	644,944
2023-11-17	7.75	7.50	7.50	7.50	667,594
2023-11-16	8.13	8.13	7.65	7.75	935,470
2023-11-15	8.13	8.13	8.13	8.13	229,968
2023-11-14	7.88	8.13	8.00	8.13	637,787
2023-11-13	8.13	8.13	7.88	7.88	521,955
2023-11-10	8.13	8.25	8.13	8.13	216,093
2023-11-09	8.13	8.13	8.13	8.13	370,933
2023-11-08	8.25	8.67	8.13	8.13	145,415
2023-11-07	8.50	8.50	8.25	8.25	1,249,191
2023-11-06	8.88	8.90	8.50	8.50	422,482
2023-11-03	8.25	9.25	8.25	8.88	3,705,354
2023-11-02	8.38	8.38	8.13	8.25	557,331
2023-11-01	8.63	8.40	8.40	8.40	1,476,085
2023-10-31	8.63	8.63	8.63	8.63	957,577
2023-10-30	8.63	9.00	8.63	8.63	823,137
2023-10-27	9.13	9.13	8.63	8.63	733,765
2023-10-26	9.38	9.38	9.13	9.13	658,157
2023-10-25	9.35	9.38	9.02	9.38	331,215
2023-10-24	9.48	9.48	9.35	9.35	128,288
2023-10-23	9.63	9.63	9.25	9.48	619,460
2023-10-20	10.50	10.50	9.50	9.63	564,334
2023-10-19	9.63	11.00	9.63	9.63	1,990,924
2023-10-18	9.63	9.63	9.63	9.63	634,778
2023-10-17	10.00	10.00	9.35	9.63	581,671
2023-10-16	10.00	10.00	10.00	10.00	221,908
2023-10-13	10.00	10.00	10.00	10.00	508,974
2023-10-12	9.38	10.25	9.38	10.00	1,260,603
2023-10-11	9.25	9.38	9.25	9.38	408,733
2023-10-10	9.63	9.86	9.86	9.86	318,624
2023-10-09	9.55	9.63	9.10	9.63	489,268
2023-10-06	10.00	10.00	9.55	9.55	790,129
2023-10-05	10.25	10.25	9.75	10.00	178,407
2023-10-04	9.75	10.25	9.75	10.25	786,354
2023-10-03	10.25	9.90	9.90	9.90	2,014,935
2023-10-02	10.25	10.25	9.25	10.25	3,989,277
2023-09-29	11.25	11.25	10.25	10.25	776,259
2023-09-28	11.75	13.50	11.25	11.25	2,359,049
2023-09-27	9.75	12.75	9.75	11.75	3,615,669
2023-09-26	9.75	9.75	9.75	9.75	165,012
2023-09-25	9.88	9.88	9.56	9.75	518,625
2023-09-22	9.88	9.88	9.75	9.88	692,996
2023-09-21	10.50	10.50	9.75	9.88	1,636,059
2023-09-20	10.65	10.65	10.25	10.50	1,275,484
2023-09-19	11.00	11.00	10.50	10.65	446,504
2023-09-18	11.25	11.25	10.75	11.00	610,444
2023-09-15	11.25	11.50	11.50	11.25	203,138
2023-09-14	11.75	11.75	11.25	11.25	323,475
2023-09-13	11.75	12.00	11.75	11.75	176,938
2023-09-12	12.50	12.50	11.75	11.75	820,702
2023-09-11	12.00	12.48	12.48	12.48	2,081,539
2023-09-08	12.25	12.25	11.50	12.00	1,011,022
2023-09-07	12.50	12.50	11.50	12.25	775,272
2023-09-06	13.00	14.50	12.25	12.50	4,208,341
2023-09-05	11.25	11.50	11.00	11.25	1,094,279
2023-09-04	11.50	11.50	11.25	11.25	465,819
2023-09-01	11.50	11.50	11.50	11.50	149,408
2023-08-31	11.50	11.50	11.50	11.50	574,397
2023-08-30	12.25	11.50	11.50	11.50	630,980
2023-08-29	12.25	12.25	12.25	12.25	65,739
2023-08-28	12.25	12.25	12.25	12.25	0
2023-08-25	11.75	12.25	11.50	12.25	448,480
2023-08-24	11.75	11.75	11.75	11.75	117,744
2023-08-23	12.00	12.00	11.50	11.75	331,831
2023-08-22	12.00	12.00	12.00	12.00	177,301
2023-08-21	12.00	12.00	12.00	12.00	227,399
2023-08-18	11.50	12.50	11.50	12.00	450,486
2023-08-17	11.40	11.75	11.40	11.75	324,229
2023-08-16	11.75	11.50	11.40	11.40	299,644
2023-08-15	12.50	12.50	11.75	11.75	607,752
2023-08-14	13.00	13.00	12.00	12.50	603,210
2023-08-11	12.75	13.25	13.00	13.00	553,646
2023-08-10	13.25	12.90	11.00	12.50	3,093,692
2023-08-09	13.25	13.25	13.25	13.25	147,306
2023-08-08	13.25	13.25	13.25	13.25	761,657
2023-08-07	13.50	13.50	13.25	13.25	467,383
2023-08-04	13.75	13.75	13.25	13.50	473,027
2023-08-03	13.75	15.00	13.75	13.75	1,568,349
2023-08-02	12.50	14.50	12.50	13.75	3,988,310
2023-08-01	12.50	12.75	12.25	12.50	463,752
2023-07-31	13.60	13.60	12.75	12.75	1,529,489
2023-07-28	13.25	14.75	12.50	13.60	2,426,577
2023-07-27	13.75	13.75	13.00	13.25	693,921
2023-07-26	14.00	14.00	13.75	13.75	367,728
2023-07-25	14.00	14.00	14.00	14.00	345,689
2023-07-24	13.85	13.80	13.80	13.80	439,276
2023-07-21	14.25	14.25	13.75	13.85	303,347
2023-07-20	14.50	14.25	14.20	14.25	253,761
2023-07-19	14.50	14.80	14.50	14.50	427,855
2023-07-18	15.15	15.15	14.50	14.50	488,932
2023-07-17	15.15	15.15	15.15	15.15	138,705
2023-07-14	15.15	15.15	15.15	15.15	315,353
2023-07-13	15.50	15.50	14.35	15.15	1,461,614
2023-07-12	16.00	16.00	14.85	15.50	731,233
2023-07-11	16.00	16.00	16.00	16.00	278,064
2023-07-10	15.75	16.00	15.75	16.00	139,308
2023-07-07	16.25	16.25	15.75	15.75	324,886
2023-07-06	16.50	16.50	16.25	16.25	209,396
2023-07-05	17.25	17.25	16.25	16.50	171,740
2023-07-04	17.25	17.25	16.75	16.75	324,022
2023-07-03	17.50	17.50	17.25	17.25	309,239
2023-06-30	17.50	17.50	17.50	17.50	199,196
2023-06-29	16.00	17.50	16.00	17.50	393,114
2023-06-28	16.00	16.25	15.75	16.00	374,344
2023-06-27	16.25	16.50	16.25	16.25	262,058
2023-06-26	17.00	17.00	16.50	16.50	267,595
2023-06-23	17.25	17.25	16.75	17.00	171,524
2023-06-22	17.50	17.50	17.25	17.25	251,158
2023-06-21	16.50	17.75	16.25	17.50	1,052,998
2023-06-20	17.00	16.40	15.75	16.25	945,488
2023-06-19	18.00	18.00	17.00	17.00	600,393
2023-06-16	18.50	19.50	17.75	18.00	3,372,176
2023-06-15	17.75	17.75	17.25	17.25	344,770
2023-06-14	16.75	18.25	16.75	17.75	817,768
2023-06-13	17.00	17.00	16.75	16.75	482,498
2023-06-12	17.75	17.75	16.50	17.00	976,290
2023-06-09	18.25	18.25	17.75	17.75	450,897
2023-06-08	17.75	19.00	17.75	18.00	1,067,446
2023-06-07	18.75	18.50	17.75	17.75	471,024
2023-06-06	20.50	20.50	18.50	18.50	731,074
2023-06-05	20.00	20.50	20.00	20.25	836,253
2023-06-02	20.25	20.50	20.00	20.50	3,097,777
2023-06-01	19.00	20.75	20.00	20.00	1,634,745
2023-05-31	17.25	19.50	17.25	19.00	1,653,719
2023-05-30	16.75	17.75	16.75	17.25	943,666
2023-05-29	17.50	17.50	17.50	17.50	0
2023-05-26	17.25	17.50	17.50	17.50	636,031
2023-05-25	17.50	17.50	17.25	17.25	319,356
2023-05-24	19.25	19.25	17.25	17.50	1,439,543
2023-05-23	20.00	20.00	19.00	19.00	587,220
2023-05-22	22.25	22.25	20.00	20.00	491,392
2023-05-19	21.25	25.75	21.25	22.25	4,706,266
2023-05-18	21.25	21.50	20.50	20.50	337,636
2023-05-17	21.00	21.75	21.00	21.50	474,866
2023-05-16	22.00	22.00	20.75	21.00	753,625
2023-05-15	20.25	22.50	20.25	22.00	1,681,255
2023-05-12	20.50	20.50	19.50	20.25	607,451
2023-05-11	19.75	22.50	19.75	20.50	1,458,970
2023-05-10	20.50	19.50	19.50	19.50	723,039
2023-05-09	20.75	19.98	19.98	19.98	332,533
2023-05-08	20.75	20.75	20.75	20.75	0
2023-05-05	18.50	23.50	18.50	20.75	3,089,357
2023-05-04	18.75	18.75	18.25	18.50	275,651
2023-05-03	19.00	19.75	18.75	18.75	759,429
2023-05-02	20.25	20.38	18.25	19.00	1,607,377
2023-05-01	20.38	20.38	20.38	20.38	0
2023-04-28	21.25	21.50	20.38	20.38	441,839
2023-04-27	21.25	21.25	21.25	21.25	306,231
2023-04-26	21.50	21.50	21.25	21.25	485,834
2023-04-25	23.00	23.00	21.25	21.50	916,294
2023-04-24	23.00	23.00	22.50	23.00	217,287
2023-04-21	22.50	23.00	22.50	23.00	366,864
2023-04-20	22.75	23.25	22.75	22.75	458,327
2023-04-19	22.75	23.00	22.25	23.00	558,190
2023-04-18	22.50	24.00	22.75	22.75	1,584,716
2023-04-17	24.50	23.55	23.55	23.55	960,962
2023-04-14	25.25	25.25	23.75	24.50	1,197,049
2023-04-13	25.50	25.30	25.30	25.30	236,261
2023-04-12	24.75	27.25	24.75	25.50	1,034,482
2023-04-11	26.25	26.25	24.75	24.75	1,250,059
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	27.00	27.00	24.25	26.00	2,106,512
2023-04-05	26.75	28.00	26.50	27.00	569,445
2023-04-04	27.50	29.25	26.50	26.75	1,899,489
2023-04-03	32.00	34.25	27.20	27.20	4,236,781
2023-03-31	32.00	33.50	27.75	28.00	2,825,935
2023-03-30	39.05	39.05	31.00	31.00	6,179,516
2023-03-29	38.00	39.00	36.75	36.75	2,037,777
2023-03-28	39.00	39.80	38.00	39.80	1,532,471
2023-03-27	38.00	40.00	40.00	40.00	1,641,983
2023-03-24	37.25	38.30	38.30	38.30	4,212,963
2023-03-23	33.50	38.50	38.50	38.50	2,850,957
2023-03-22	38.75	39.25	32.75	33.25	4,188,869
2023-03-21	40.75	41.00	37.13	39.50	5,167,464
2023-03-20	46.00	45.00	42.60	42.60	6,555,547
2023-03-17	43.00	45.50	41.25	43.00	6,651,442
2023-03-16	37.50	42.00	36.75	42.00	2,715,049
2023-03-15	36.50	38.50	36.75	38.50	3,085,080
2023-03-14	36.90	37.00	35.75	37.00	2,346,730
2023-03-13	32.25	35.00	33.75	35.00	2,557,212
2023-03-10	31.75	35.25	32.00	31.50	4,132,685
2023-03-09	28.25	32.50	28.25	31.50	3,474,771
2023-03-08	28.25	28.75	28.00	28.25	616,674
2023-03-07	25.50	28.00	28.00	28.00	3,081,622
2023-03-06	25.50	26.75	24.75	25.50	1,344,800
2023-03-03	21.25	27.00	20.00	25.50	2,704,199
2023-03-02	22.75	22.75	21.25	21.25	308,435
2023-03-01	23.25	23.25	22.75	22.75	714,358
2023-02-28	23.25	23.50	23.25	23.25	645,445
2023-02-27	23.50	24.00	23.25	23.25	1,092,034
2023-02-24	25.50	26.00	24.25	24.25	542,528
2023-02-23	27.00	25.80	25.80	25.80	683,893
2023-02-22	26.00	27.25	27.00	27.00	1,308,614
2023-02-21	27.75	27.75	25.75	25.75	874,237
2023-02-20	28.75	29.60	28.00	28.00	436,592
2023-02-17	27.00	29.50	29.00	29.00	2,085,052
2023-02-16	25.25	28.25	26.00	27.00	2,003,263
2023-02-15	26.25	26.25	25.25	25.50	721,104
2023-02-14	26.50	26.50	25.75	26.25	1,849,450
2023-02-13	29.75	30.20	27.50	27.50	2,406,510
2023-02-10	35.50	33.20	29.25	29.50	7,243,967
2023-02-09	29.00	34.75	26.50	33.25	22,677,122
2023-02-08	24.25	25.50	25.00	25.00	498,478
2023-02-07	25.25	25.00	23.75	24.00	1,229,654
2023-02-06	24.75	25.25	23.25	24.50	3,753,710
2023-02-03	22.00	26.75	21.75	23.50	5,076,524
2023-02-02	19.75	22.50	17.50	21.75	4,504,474
2023-02-01	24.25	24.25	19.75	19.75	3,592,452
2023-01-31	27.00	28.00	22.63	24.25	7,463,155
2023-01-30	30.00	31.88	27.20	27.20	5,425,643
2023-01-27	26.13	30.75	29.50	29.50	11,148,981
2023-01-26	19.25	24.00	21.80	24.00	5,106,052
2023-01-25	17.50	19.40	19.40	19.40	2,592,558
2023-01-24	16.00	17.75	16.00	17.25	2,702,130
2023-01-23	16.75	17.00	16.00	16.00	671,391
2023-01-20	16.90	18.00	15.75	16.25	4,616,814
2023-01-19	12.75	16.50	16.50	16.50	5,965,702
2023-01-18	11.50	13.25	11.50	12.75	1,321,949
2023-01-17	11.50	11.75	11.50	11.50	451,480
2023-01-16	11.50	11.50	11.50	11.50	142,803
2023-01-13	11.35	11.50	11.35	11.50	533,873
2023-01-12	10.25	11.75	10.25	11.35	970,915
2023-01-11	10.50	10.50	10.25	10.25	488,301
2023-01-10	10.80	10.80	10.50	10.50	449,547
2023-01-09	11.30	11.30	10.80	10.80	758,132
2023-01-06	11.30	11.30	11.05	11.05	212,289
2023-01-05	11.50	11.50	10.80	11.05	1,343,623
2023-01-04	12.25	11.20	11.20	11.20	2,007,008
2023-01-03	10.75	13.25	10.75	12.25	3,422,438
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.00	11.00	10.25	11.00	548,971
2022-12-29	9.50	11.50	9.50	10.75	1,810,943
2022-12-28	9.50	9.50	9.50	9.50	207,624
2022-12-27	9.50	9.50	9.50	9.50	0
2022-12-26	9.50	9.50	9.50	9.50	0
2022-12-23	9.50	9.50	9.50	9.50	122,859
2022-12-22	9.50	9.75	9.50	9.50	132,277
2022-12-21	9.50	9.75	9.50	9.75	234,850
2022-12-20	10.00	10.00	9.75	9.75	555,642
2022-12-19	10.00	10.00	10.00	10.00	222,838
2022-12-16	9.75	10.00	9.75	10.00	650,763
2022-12-15	9.28	9.75	9.25	9.75	512,874
2022-12-14	9.53	9.53	9.25	9.25	315,561
2022-12-13	9.75	9.75	9.53	9.53	244,662
2022-12-12	9.75	9.75	9.75	9.75	215,864
2022-12-09	9.75	9.75	9.75	9.75	287,543
2022-12-08	10.00	10.00	9.75	9.75	529,180
2022-12-07	9.13	10.13	9.13	10.00	1,430,872
2022-12-06	8.25	9.75	8.25	9.25	2,256,550
2022-12-05	8.25	8.00	8.00	8.00	167,814
2022-12-02	8.60	8.60	8.25	8.25	360,765
2022-12-01	8.60	8.60	8.60	8.60	103,232
2022-11-30	9.00	9.00	8.60	8.60	288,780
2022-11-29	8.98	8.98	8.75	8.75	94,754
2022-11-28	9.00	9.00	8.63	8.75	1,195,569
2022-11-25	9.25	9.25	9.00	9.00	382,462
2022-11-24	9.00	9.25	8.75	9.25	2,403,561
2022-11-23	10.00	10.00	8.75	9.00	1,860,821
2022-11-22	10.00	10.00	9.75	9.75	712,170
2022-11-21	12.50	12.50	9.50	10.00	3,567,630
2022-11-18	10.00	12.75	9.75	12.75	2,007,484
2022-11-17	10.00	10.00	9.75	10.00	658,665
2022-11-16	10.25	10.25	9.75	10.00	428,314
2022-11-15	11.00	11.00	10.25	10.25	558,116
2022-11-14	10.75	10.75	10.75	10.75	158,156
2022-11-11	9.75	11.25	9.75	10.75	1,191,153
2022-11-10	9.90	9.90	9.75	9.75	595,886
2022-11-09	10.25	10.35	9.75	9.90	1,605,102
2022-11-08	11.25	11.25	10.25	10.25	1,098,417
2022-11-07	11.25	11.25	11.25	11.25	429,553
2022-11-04	11.25	11.25	11.25	11.25	608,666
2022-11-03	11.50	11.50	11.25	11.25	170,206
2022-11-02	11.50	11.00	11.00	11.00	180,405
2022-11-01	12.40	12.40	11.50	11.50	787,361
2022-10-31	12.50	12.50	12.40	12.40	223,606
2022-10-28	12.50	12.50	12.50	12.50	245,903
2022-10-27	12.85	12.85	12.50	12.50	366,021
2022-10-26	12.70	12.85	12.70	12.85	150,761
2022-10-25	12.85	12.85	12.85	12.85	507,330
2022-10-24	12.75	12.85	12.50	12.85	214,302
2022-10-21	12.25	12.75	12.50	12.75	822,107
2022-10-20	12.50	12.50	12.25	12.25	399,144
2022-10-19	12.25	12.50	12.25	12.50	398,770
2022-10-18	11.50	12.50	11.50	12.25	937,671
2022-10-17	11.50	11.50	11.25	11.50	458,802
2022-10-14	11.25	11.50	11.25	11.50	117,599
2022-10-13	11.25	11.25	11.25	11.25	84,031
2022-10-12	11.50	11.50	11.15	11.25	460,595
2022-10-11	11.75	11.75	11.25	11.50	285,289
2022-10-10	12.10	12.10	11.25	11.75	536,304
2022-10-07	12.50	12.50	12.00	12.10	430,210
2022-10-06	13.75	13.75	12.25	12.50	1,832,651
2022-10-05	11.00	13.90	13.90	13.90	7,310,937
2022-10-04	11.00	11.00	11.00	11.00	94,031
2022-10-03	10.75	11.00	10.50	11.00	341,937
2022-09-30	11.25	11.25	10.75	10.75	484,133
2022-09-29	11.50	11.50	11.25	11.25	403,924
2022-09-28	11.75	11.75	10.75	11.50	966,535
2022-09-27	11.75	11.75	11.75	11.75	131,949
2022-09-26	12.00	12.50	11.75	11.75	1,568,356
2022-09-23	12.25	12.25	11.75	11.75	527,798
2022-09-22	12.50	12.50	12.25	12.25	222,678
2022-09-21	12.50	12.50	12.50	12.50	88,052
2022-09-20	12.75	12.75	12.25	12.50	652,192
2022-09-19	12.75	12.75	12.75	12.75	0
2022-09-16	11.75	12.75	11.50	12.75	1,249,970
2022-09-15	12.75	12.75	11.75	11.75	866,991
2022-09-14	12.75	12.75	12.75	12.75	266,943
2022-09-13	13.58	13.58	12.75	12.75	252,624
2022-09-12	13.50	13.50	13.00	13.25	319,580
2022-09-09	13.75	13.75	13.25	13.25	397,973
2022-09-08	14.00	14.00	13.75	13.75	348,063
2022-09-07	14.50	14.50	13.75	13.75	738,257
2022-09-06	14.50	14.75	14.25	14.50	231,779
2022-09-05	14.50	14.75	14.50	14.75	127,954
2022-09-02	14.75	15.25	14.75	14.75	155,030
2022-09-01	14.75	15.25	14.75	15.25	123,956
2022-08-31	15.50	15.50	15.00	15.25	145,064
2022-08-30	16.25	16.25	15.25	15.50	542,824
2022-08-29	16.25	16.25	16.25	16.25	0
2022-08-26	16.25	16.25	15.75	16.25	344,872
2022-08-25	17.25	16.70	16.70	16.70	764,879
2022-08-24	17.75	17.75	17.10	17.25	167,805
2022-08-23	17.75	17.75	17.75	17.75	210,658
2022-08-22	18.50	19.25	17.75	17.75	783,739
2022-08-19	18.25	18.25	18.25	18.25	434,837
2022-08-18	18.25	18.50	18.00	18.25	139,501
2022-08-17	18.75	18.75	18.25	18.25	117,253
2022-08-16	18.75	18.75	18.25	18.75	182,477
2022-08-15	19.50	19.50	18.50	18.75	576,288
2022-08-12	18.75	19.75	18.75	19.50	733,290
2022-08-11	18.00	18.75	17.25	18.75	978,341
2022-08-10	18.00	18.00	17.50	18.00	153,971
2022-08-09	18.00	18.00	17.50	18.00	192,196
2022-08-08	17.75	18.00	17.75	18.00	107,275
2022-08-05	17.75	17.75	17.00	17.75	133,840
2022-08-04	18.25	18.50	17.75	17.75	167,887
2022-08-03	18.25	18.25	18.25	18.25	103,636
2022-08-02	18.25	18.25	18.25	18.25	90,412
2022-08-01	18.50	18.50	18.00	18.25	452,975
2022-07-29	18.50	18.50	18.25	18.25	233,615
2022-07-28	18.50	18.50	18.50	18.50	297,795
2022-07-27	18.50	18.50	18.50	18.50	259,411
2022-07-26	19.50	19.50	18.50	18.50	120,177
2022-07-25	19.75	19.75	19.50	19.50	147,418
2022-07-22	19.50	19.75	19.50	19.75	386,478
2022-07-21	18.00	19.75	18.00	19.75	613,624
2022-07-20	19.25	18.00	18.00	18.00	273,615
2022-07-19	18.74	19.50	18.74	19.25	138,419
2022-07-18	20.00	20.00	19.25	19.25	679,213
2022-07-15	20.00	19.50	19.50	20.00	206,938
2022-07-14	20.00	20.00	20.00	20.00	140,951
2022-07-13	20.25	20.25	19.75	20.00	315,657
2022-07-12	20.50	20.50	20.25	20.25	134,356
2022-07-11	21.25	20.50	20.50	20.50	376,397
2022-07-08	20.75	21.25	20.75	21.25	405,841
2022-07-07	20.75	21.30	21.30	21.30	721,479
2022-07-06	21.75	22.00	20.75	20.75	673,719
2022-07-05	19.00	22.40	21.50	21.50	4,772,658
2022-07-04	18.00	19.25	18.00	19.25	527,185
2022-07-01	17.50	18.00	17.00	18.00	265,224
2022-06-30	17.75	17.75	17.50	17.50	303,631
2022-06-29	18.00	18.00	17.50	17.50	277,188
2022-06-28	18.50	18.50	18.00	18.00	246,854
2022-06-27	19.50	19.50	18.25	18.50	513,542
2022-06-24	17.75	19.50	17.75	19.50	600,794
2022-06-23	18.00	18.00	17.75	17.75	167,773
2022-06-22	18.50	18.62	18.62	18.62	376,269
2022-06-21	18.75	19.00	18.50	18.50	122,063
2022-06-20	19.25	19.25	18.50	18.75	494,792
2022-06-17	20.75	19.80	19.25	19.25	572,973
2022-06-16	21.05	21.50	20.00	20.75	956,258
2022-06-15	21.25	20.50	20.50	20.50	411,368
2022-06-14	22.00	22.00	21.00	21.00	518,551
2022-06-13	23.25	22.25	21.50	22.00	600,816
2022-06-10	23.50	23.50	23.00	23.25	275,515
2022-06-09	23.25	23.25	23.00	23.25	596,329
2022-06-08	23.75	23.75	23.25	23.25	529,468
2022-06-07	24.75	24.75	23.25	23.75	397,332
2022-06-06	25.00	25.00	24.25	24.25	242,163
2022-06-03	25.40	25.40	25.40	25.40	0
2022-06-02	25.40	25.40	25.40	25.40	0
2022-06-01	24.75	25.40	25.40	25.40	902,914
2022-05-31	24.00	25.75	24.00	24.75	1,198,913
2022-05-30	23.50	25.00	23.75	23.75	2,501,308
2022-05-27	23.00	23.50	22.50	23.25	596,901
2022-05-26	22.25	23.00	22.00	22.75	409,266
2022-05-25	23.00	23.00	22.25	22.25	445,089
2022-05-24	23.25	23.25	22.75	23.00	1,116,440
2022-05-23	23.25	23.50	23.00	23.25	421,066
2022-05-20	23.75	23.75	23.25	23.25	412,416
2022-05-19	26.25	26.25	23.75	23.75	833,130
2022-05-18	26.50	25.60	25.55	25.60	741,142
2022-05-17	26.00	26.80	25.50	26.25	1,020,949
2022-05-16	24.50	25.75	24.50	25.50	2,208,407
2022-05-13	23.50	24.75	23.00	24.25	1,336,994
2022-05-12	23.25	23.50	22.25	23.25	651,871
2022-05-11	23.00	23.50	22.50	23.50	553,937
2022-05-10	22.50	22.50	22.50	22.50	834,625
2022-05-09	24.25	23.00	22.25	22.50	1,876,511
2022-05-06	23.40	24.50	23.10	24.25	1,758,745
2022-05-05	24.50	24.25	23.00	23.00	2,106,806
2022-05-04	25.75	25.65	24.50	24.50	1,362,094
2022-05-03	26.50	25.00	25.00	25.00	626,743
2022-05-02	26.50	26.50	26.50	26.50	0
2022-04-29	25.75	27.00	26.25	26.50	1,333,550
2022-04-28	27.50	26.50	25.50	25.75	1,125,141
2022-04-27	28.25	27.75	25.75	27.50	1,362,817
2022-04-26	29.50	29.25	28.25	28.25	1,055,755
2022-04-25	30.75	32.30	30.00	30.00	1,815,446
2022-04-22	28.75	29.00	29.00	29.00	2,314,469
2022-04-21	29.50	29.00	29.00	29.00	3,370,283
2022-04-20	26.00	28.00	25.50	28.00	2,813,815
2022-04-19	27.50	27.50	25.80	25.80	1,285,444
2022-04-18	27.75	27.75	27.75	27.75	0
2022-04-15	27.75	27.75	27.75	27.75	0
2022-04-14	27.25	28.70	27.00	27.75	1,546,339
2022-04-13	28.50	29.00	26.50	27.25	2,111,241
2022-04-12	30.50	29.75	29.20	29.20	2,457,170
2022-04-11	33.00	31.25	30.00	30.00	2,841,596
2022-04-08	36.00	36.00	32.25	32.25	2,154,049
2022-04-07	36.00	37.50	34.75	35.25	3,342,075
2022-04-06	35.00	36.90	36.50	36.50	4,365,087
2022-04-05	37.25	36.30	34.20	34.20	5,859,277
2022-04-04	31.00	38.60	38.00	38.00	15,712,854
2022-04-01	27.50	30.00	28.50	30.00	4,051,709
2022-03-31	25.50	29.50	27.50	28.30	10,585,945
2022-03-30	26.50	27.00	25.25	26.00	2,539,356
2022-03-29	24.75	30.25	25.75	26.00	12,574,149
2022-03-28	29.75	27.75	25.00	25.00	4,805,988
2022-03-25	26.75	30.00	28.25	29.25	9,220,200
2022-03-24	23.75	26.60	25.75	25.75	5,518,671
2022-03-23	25.50	25.75	23.50	24.25	5,175,486
2022-03-22	29.50	25.50	25.50	25.50	9,463,320
2022-03-21	34.00	35.50	27.75	29.00	25,302,383
2022-03-18	16.25	33.00	22.00	33.00	31,275,234
2022-03-17	16.50	16.50	16.00	16.25	337,341
2022-03-16	18.25	16.08	16.08	16.08	2,845,740
2022-03-15	16.00	18.60	17.00	18.60	5,137,185
2022-03-14	14.75	17.25	14.00	16.00	2,208,435
2022-03-11	12.00	16.50	11.50	15.25	3,945,560
2022-03-10	12.25	12.30	12.00	12.00	253,200
2022-03-09	12.25	12.50	11.25	12.25	1,544,432
2022-03-08	13.00	13.00	12.25	12.50	1,521,045
2022-03-07	12.75	13.00	13.00	13.00	1,837,225
2022-03-04	14.25	14.25	12.50	12.75	1,656,124
2022-03-03	13.50	14.25	12.66	14.25	1,894,049
2022-03-02	14.00	14.00	13.25	13.50	970,439
2022-03-01	15.72	15.72	13.75	14.25	884,192
2022-02-28	15.50	15.90	15.90	15.90	1,050,367
2022-02-25	14.75	16.00	14.50	15.50	1,541,139
2022-02-24	16.25	15.25	14.50	14.75	1,806,995
2022-02-23	14.75	19.10	16.56	16.56	10,131,683
2022-02-22	15.00	14.50	14.25	14.50	1,179,251
2022-02-21	16.25	15.00	14.50	15.00	1,557,000
2022-02-18	16.50	16.50	16.50	16.50	1,310,920
2022-02-17	17.25	17.25	16.25	16.50	1,266,413
2022-02-16	18.25	18.25	17.00	17.25	1,622,371
2022-02-15	15.50	18.50	17.00	18.50	3,627,426
2022-02-14	16.50	16.50	15.25	15.50	1,671,516
2022-02-11	17.25	17.25	16.25	16.50	1,615,883
2022-02-10	18.25	17.40	17.40	17.25	2,134,107
2022-02-09	19.00	19.00	17.75	18.25	1,850,986
2022-02-08	19.25	19.25	18.50	19.25	1,282,116
2022-02-07	21.00	21.00	19.25	19.25	1,738,384
2022-02-04	21.50	22.00	22.00	22.00	2,121,343
2022-02-03	19.50	22.25	20.00	21.50	4,098,601
2022-02-02	18.50	19.00	19.00	19.00	713,941
2022-02-01	18.25	19.50	17.75	18.50	2,545,311
2022-01-31	19.25	19.00	18.25	18.25	1,016,905
2022-01-28	20.25	21.25	19.50	19.50	1,580,557
2022-01-27	20.25	21.75	19.25	20.25	2,248,666
2022-01-26	18.50	21.50	17.75	20.25	4,873,092
2022-01-25	18.75	18.50	17.50	18.50	2,998,221
2022-01-24	21.50	21.50	18.50	18.75	2,372,060
2022-01-21	19.50	23.50	19.00	21.75	6,417,815
2022-01-20	22.00	19.70	19.70	19.70	4,721,075
2022-01-19	22.75	25.50	21.50	22.00	7,418,463
2022-01-18	24.25	24.25	22.50	22.75	2,757,071
2022-01-17	26.25	26.25	23.75	24.25	3,397,705
2022-01-14	29.75	29.75	26.25	26.25	3,365,429
2022-01-13	27.50	31.75	27.00	29.75	6,571,061
2022-01-12	29.50	29.50	26.25	27.50	5,339,856
2022-01-11	32.75	32.75	29.25	29.25	3,939,782
2022-01-10	35.25	33.75	32.50	32.75	3,412,580
2022-01-07	33.50	37.00	36.40	36.40	11,430,989
2022-01-06	35.50	35.75	33.25	33.50	3,611,947
2022-01-05	39.75	38.25	35.50	35.50	4,789,005
2022-01-04	43.50	44.00	39.00	39.00	4,286,424
2022-01-03	43.00	43.00	43.00	43.00	0
2021-12-31	42.00	46.00	42.00	43.00	1,998,856
2021-12-30	43.50	50.00	42.50	42.50	9,165,390
2021-12-29	38.50	42.00	38.50	42.00	5,447,705
2021-12-28	37.75	37.75	37.75	37.75	0
2021-12-27	37.75	37.75	37.75	37.75	0
2021-12-24	38.00	38.75	37.10	37.75	1,601,107
2021-12-23	42.50	42.50	36.75	38.00	6,397,258
2021-12-22	43.50	45.50	41.25	41.50	15,503,493
2021-12-21	37.25	37.25	34.50	36.25	4,464,043
2021-12-20	41.25	41.25	37.25	37.50	3,012,597
2021-12-17	42.00	43.00	38.00	41.75	7,690,455
2021-12-16	47.00	45.50	43.00	43.00	7,442,496
2021-12-15	49.00	52.25	45.50	46.75	8,630,546
2021-12-14	51.50	54.00	47.50	49.00	16,391,425
2021-12-13	64.50	60.50	50.50	50.50	19,538,721
2021-12-10	71.80	74.50	64.00	64.00	15,294,976
2021-12-09	70.50	77.50	65.25	70.00	31,278,111
2021-12-08	47.50	63.00	44.50	63.00	36,845,837
2021-12-07	47.50	52.50	46.00	47.50	13,005,550
2021-12-06	41.55	52.75	38.00	47.00	29,139,916
2021-12-03	40.50	44.50	40.50	40.50	18,230,378
2021-12-02	31.50	39.60	36.00	39.60	24,152,270
2021-12-01	39.25	35.75	31.00	31.00	11,885,094
2021-11-30	44.50	43.75	37.50	37.50	34,022,112
2021-11-29	24.25	41.50	23.50	41.50	58,668,506
2021-11-26	17.60	23.20	23.20	23.20	8,403,704
2021-11-25	17.50	17.50	17.50	17.50	2,484,122
2021-11-24	18.00	18.00	17.50	17.75	476,884
2021-11-23	18.25	18.25	18.00	18.00	73,955
2021-11-22	18.98	18.98	18.25	18.25	284,014
2021-11-19	18.25	18.50	18.50	18.50	751,447
2021-11-18	18.25	18.25	18.00	18.25	342,151
2021-11-17	18.50	18.50	18.00	18.25	334,106
2021-11-16	18.50	18.98	18.25	18.98	341,662
2021-11-15	18.25	18.50	18.20	18.50	368,788
2021-11-12	18.40	18.50	18.30	18.30	1,331,070
2021-11-11	19.25	19.50	18.50	18.50	622,700
2021-11-10	19.50	19.50	19.25	19.25	919,071
2021-11-09	18.75	19.28	18.35	19.25	4,932,389
2021-11-08	21.15	21.15	19.20	19.20	1,155,403
2021-11-05	21.25	20.60	20.60	20.60	437,903
2021-11-04	21.88	21.88	21.25	21.25	670,496
2021-11-03	21.88	21.88	21.75	21.88	429,350
2021-11-02	21.88	21.88	21.75	21.88	370,525
2021-11-01	22.00	22.50	21.75	21.88	731,697
2021-10-29	22.55	22.55	21.75	22.00	145,087
2021-10-28	22.00	22.25	21.50	22.00	182,751
2021-10-27	22.00	22.50	22.50	22.00	287,100
2021-10-26	22.00	22.00	21.50	22.00	158,497
2021-10-25	22.75	22.50	21.90	21.90	302,737
2021-10-22	21.75	22.75	21.50	22.75	405,080
2021-10-21	21.75	21.75	21.50	21.75	150,684
2021-10-20	21.75	21.25	21.25	21.75	422,910
2021-10-19	22.25	21.60	21.60	21.60	402,728
2021-10-18	22.38	22.10	22.00	22.25	353,355
2021-10-15	22.25	22.38	22.00	22.38	334,885
2021-10-14	22.75	22.75	22.25	22.25	229,883
2021-10-13	23.00	22.50	22.50	22.50	638,497
2021-10-12	24.00	24.00	22.75	22.88	587,332
2021-10-11	21.75	23.75	21.75	23.75	1,456,761
2021-10-08	22.25	22.25	21.25	21.63	1,037,565
2021-10-07	23.13	23.13	22.25	22.25	616,499
2021-10-06	22.75	22.88	22.50	22.88	598,200
2021-10-05	24.63	24.63	22.75	22.75	982,226
2021-10-04	24.75	24.20	24.20	24.20	534,398
2021-10-01	24.88	24.88	24.75	24.75	3,525,502
2021-09-30	25.50	25.00	25.00	24.88	741,171
2021-09-29	25.13	25.75	25.00	25.00	1,452,628
2021-09-28	25.00	25.00	24.75	25.00	177,172
2021-09-27	25.25	25.25	25.00	25.00	689,104
2021-09-24	24.88	25.25	24.80	25.25	619,855
2021-09-23	25.13	25.00	25.00	24.88	708,886
2021-09-22	25.25	25.00	25.00	25.13	216,697
2021-09-21	24.88	25.50	24.50	25.25	895,329
2021-09-20	25.25	25.25	24.60	24.88	734,527
2021-09-17	25.75	25.75	25.25	25.25	847,313
2021-09-16	25.75	25.75	25.13	25.75	1,409,329
2021-09-15	25.88	26.00	25.75	25.75	428,625
2021-09-14	26.38	26.25	25.60	26.00	1,171,998
2021-09-13	27.75	27.75	25.50	26.13	3,572,658
2021-09-10	41.75	28.50	28.50	28.50	4,555,695
2021-09-09	42.50	42.50	41.50	41.75	298,442
2021-09-08	43.00	44.25	42.50	42.50	198,011
2021-09-07	42.50	44.50	43.00	43.00	743,306
2021-09-06	44.50	44.50	42.00	43.00	380,622
2021-09-03	45.75	45.75	44.50	44.50	275,630
2021-09-02	47.00	47.75	46.00	46.00	301,168
2021-09-01	47.25	48.00	47.50	47.75	462,026
2021-08-31	47.00	49.75	47.50	48.00	1,353,576
2021-08-30	46.00	46.00	46.00	46.00	0
2021-08-27	46.00	46.25	45.00	46.00	239,571
2021-08-26	45.00	46.00	45.50	45.75	148,938
2021-08-25	43.35	45.00	43.35	45.00	218,004
2021-08-24	41.00	47.00	41.60	44.50	1,454,766
2021-08-23	41.00	42.00	40.50	42.00	319,840
2021-08-20	41.50	41.00	40.50	41.00	603,419
2021-08-19	42.50	42.50	41.00	41.50	448,347
2021-08-18	43.50	43.50	41.50	42.50	300,359
2021-08-17	44.50	44.50	43.50	43.50	272,357
2021-08-16	45.00	43.80	43.80	44.50	407,099
2021-08-13	45.50	45.00	45.00	45.00	153,105
2021-08-12	44.50	46.00	46.00	45.50	443,466
2021-08-11	47.50	48.00	44.50	47.00	593,597
2021-08-10	46.00	47.00	45.00	47.00	257,236
2021-08-09	47.50	47.00	45.00	46.10	245,775
2021-08-06	47.50	47.50	47.50	47.50	202,911
2021-08-05	49.00	47.50	47.50	47.50	236,094
2021-08-04	49.50	49.00	48.00	48.50	287,662
2021-08-03	50.00	50.00	49.00	49.50	258,314
2021-08-02	51.50	51.00	49.50	51.00	144,683
2021-07-30	51.50	51.50	50.00	51.50	122,434
2021-07-29	49.50	51.50	51.00	51.50	223,099
2021-07-28	50.00	50.00	48.50	49.00	166,748
2021-07-27	51.50	51.50	49.50	50.00	242,686
2021-07-26	53.00	53.00	51.25	51.50	401,199

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911