Goldstone Resources Share History

Goldstone Resources Share Price history. The following table shows end-of-day data GRL historical share prices for Goldstone Resources, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	0.55	0.55	0.55	0.55	691,087
2026-06-25	0.55	0.55	0.55	0.55	1,201,794
2026-06-24	0.55	0.55	0.55	0.55	1,866,673
2026-06-23	0.55	0.55	0.55	0.55	1,393,179
2026-06-22	0.60	0.60	0.55	0.55	1,433,315
2026-06-19	0.58	0.60	0.58	0.60	4,641,542
2026-06-18	0.50	0.58	0.50	0.58	2,458,481
2026-06-17	0.58	0.60	0.48	0.50	17,175,538
2026-06-16	0.60	0.62	0.58	0.62	629,609
2026-06-15	0.63	0.63	0.60	0.60	2,782,059
2026-06-12	0.60	0.60	0.60	0.60	413,985
2026-06-11	0.58	0.60	0.60	0.60	2,564,350
2026-06-10	0.65	0.65	0.58	0.58	2,858,252
2026-06-09	0.73	0.73	0.68	0.68	920,515
2026-06-08	0.73	0.73	0.73	0.73	104,621
2026-06-05	0.70	0.73	0.70	0.73	1,985,609
2026-06-04	0.70	0.72	0.70	0.70	12,981
2026-06-03	0.70	0.70	0.70	0.70	4,908
2026-06-02	0.68	0.72	0.70	0.70	3,274,084
2026-06-01	0.68	0.68	0.68	0.68	113,749
2026-05-29	0.68	0.68	0.68	0.68	997,493
2026-05-28	0.70	0.72	0.68	0.68	1,005,150
2026-05-27	0.70	0.70	0.70	0.70	60,798
2026-05-26	0.70	0.70	0.68	0.70	2,436,250
2026-05-25	0.70	0.70	0.70	0.70	0
2026-05-22	0.70	0.70	0.70	0.70	214,273
2026-05-21	0.70	0.70	0.70	0.70	39,417
2026-05-20	0.70	0.70	0.70	0.70	88,908
2026-05-19	0.75	0.75	0.68	0.70	2,345,792
2026-05-18	0.75	0.75	0.75	0.75	133,744
2026-05-15	0.75	0.75	0.75	0.75	374,226
2026-05-14	0.75	0.75	0.75	0.75	3,013,224
2026-05-13	0.75	0.75	0.75	0.75	1,606,991
2026-05-12	0.73	0.75	0.73	0.75	1,554,498
2026-05-11	0.75	0.75	0.73	0.73	820,783
2026-05-08	0.80	0.80	0.75	0.75	2,352,883
2026-05-07	0.78	0.80	0.78	0.80	2,052,775
2026-05-06	0.75	0.78	0.75	0.78	4,793,611
2026-05-05	0.75	0.75	0.75	0.75	362,010
2026-05-04	0.75	0.75	0.75	0.75	0
2026-05-01	0.85	0.85	0.73	0.75	8,032,831
2026-04-30	0.85	0.85	0.85	0.85	1,858,199
2026-04-29	0.90	0.90	0.85	0.85	719,396
2026-04-28	0.90	0.90	0.90	0.90	178,828
2026-04-27	0.90	0.90	0.90	0.90	477,894
2026-04-24	0.90	0.90	0.90	0.90	261,961
2026-04-23	0.90	0.90	0.90	0.90	554,792
2026-04-22	0.90	0.90	0.90	0.90	123,222
2026-04-21	0.90	0.90	0.90	0.90	976,381
2026-04-20	0.93	0.93	0.90	0.90	1,574,521
2026-04-17	0.90	0.85	0.85	0.85	4,547,661
2026-04-16	0.95	0.95	0.90	0.90	1,951,341
2026-04-15	0.95	0.95	0.95	0.95	618,646
2026-04-14	0.95	0.95	0.95	0.95	1,630,551
2026-04-13	0.95	0.95	0.93	0.95	2,641,106
2026-04-10	0.90	1.00	0.90	0.95	10,829,182
2026-04-09	0.95	0.98	0.95	0.98	2,486,530
2026-04-08	0.95	0.98	0.95	0.95	2,648,382
2026-04-07	0.93	0.93	0.90	0.93	2,048,371
2026-04-06	0.88	0.88	0.88	0.88	0
2026-04-03	0.88	0.88	0.88	0.88	0
2026-04-02	0.90	0.90	0.88	0.88	3,734,212
2026-04-01	0.83	0.90	0.83	0.90	1,731,205
2026-03-31	0.83	0.83	0.83	0.83	1,003,348
2026-03-30	0.80	0.83	0.80	0.83	3,999,107
2026-03-27	0.78	0.80	0.75	0.80	6,941,189
2026-03-26	0.90	0.95	0.78	0.78	13,885,749
2026-03-25	0.58	0.95	0.58	0.95	25,597,016
2026-03-24	0.55	0.58	0.55	0.58	1,797,747
2026-03-23	0.50	0.55	0.48	0.55	2,952,983
2026-03-20	0.63	0.63	0.55	0.55	2,621,515
2026-03-19	0.70	0.70	0.63	0.63	3,567,740
2026-03-18	0.73	0.73	0.70	0.70	411,496
2026-03-17	0.75	0.75	0.73	0.73	2,978,275
2026-03-16	0.73	0.73	0.73	0.73	2,277,511
2026-03-13	0.75	0.75	0.73	0.73	1,773,459
2026-03-12	0.75	0.75	0.75	0.75	998,603
2026-03-11	0.75	0.75	0.75	0.75	1,421,522
2026-03-10	0.68	0.78	0.68	0.75	12,659,865
2026-03-09	0.70	0.70	0.68	0.68	1,600,526
2026-03-06	0.70	0.70	0.70	0.70	781,895
2026-03-05	0.78	0.72	0.72	0.72	9,461,684
2026-03-04	0.78	0.80	0.78	0.78	1,908,179
2026-03-03	0.80	0.80	0.78	0.78	4,037,790
2026-03-02	0.83	0.83	0.80	0.80	1,289,962
2026-02-27	0.80	0.80	0.80	0.80	1,263,179
2026-02-26	0.83	0.83	0.78	0.80	5,971,514
2026-02-25	0.83	0.83	0.83	0.83	2,386,589
2026-02-24	0.83	0.83	0.83	0.83	988,012
2026-02-23	0.83	0.85	0.83	0.83	3,313,469
2026-02-20	0.85	0.85	0.83	0.83	4,601,457
2026-02-19	0.85	0.85	0.85	0.85	1,793,324
2026-02-18	0.85	0.85	0.85	0.85	2,253,037
2026-02-17	0.88	0.88	0.83	0.85	5,656,644
2026-02-16	0.98	0.98	0.88	0.90	10,303,380
2026-02-13	1.03	1.03	0.93	0.98	12,094,936
2026-02-12	1.00	1.15	0.98	1.03	23,291,928
2026-02-11	0.98	1.00	1.00	1.00	5,373,102
2026-02-10	1.05	1.05	0.98	0.98	8,648,441
2026-02-09	1.10	1.13	1.08	1.08	3,918,223
2026-02-06	1.03	1.10	1.03	1.10	9,985,586
2026-02-05	1.08	1.15	1.03	1.03	17,287,980
2026-02-04	1.28	1.38	1.05	1.08	31,850,374
2026-02-03	1.15	1.35	1.15	1.28	19,221,609
2026-02-02	1.15	1.19	1.19	1.19	37,421,151
2026-01-30	1.30	1.30	1.13	1.15	16,023,491
2026-01-29	1.63	1.58	1.25	1.30	65,803,798
2026-01-28	1.25	1.75	1.25	1.60	45,220,193
2026-01-27	1.50	1.63	1.23	1.23	30,074,887
2026-01-26	0.85	1.55	0.85	1.48	87,676,960
2026-01-23	0.83	0.85	0.70	0.85	14,149,784
2026-01-22	0.75	0.85	0.75	0.83	17,783,650
2026-01-21	0.85	0.69	0.69	0.69	41,932,538
2026-01-20	0.40	0.48	0.38	0.48	4,820,558
2026-01-19	0.40	0.40	0.38	0.40	5,544,140
2026-01-16	0.45	0.45	0.40	0.40	2,589,095
2026-01-15	0.45	0.45	0.45	0.45	2,098,999
2026-01-14	0.45	0.45	0.45	0.45	1,540,676
2026-01-13	0.45	0.45	0.45	0.45	1,174,659
2026-01-12	0.45	0.45	0.45	0.45	1,436,311
2026-01-09	0.45	0.45	0.45	0.45	922,952
2026-01-08	0.45	0.45	0.45	0.45	1,675,075
2026-01-07	0.50	0.50	0.45	0.45	6,240,045
2026-01-06	0.60	0.60	0.55	0.55	1,522,036
2026-01-05	0.60	0.63	0.60	0.60	1,711,936
2026-01-02	0.60	0.60	0.60	0.60	752,269
2026-01-01	0.60	0.60	0.60	0.60	0
2025-12-31	0.60	0.60	0.60	0.60	827,364
2025-12-30	0.55	0.65	0.55	0.60	7,210,851
2025-12-29	0.55	0.55	0.55	0.55	573,187
2025-12-26	0.55	0.55	0.55	0.55	0
2025-12-25	0.55	0.55	0.55	0.55	0
2025-12-24	0.55	0.55	0.55	0.55	553,231
2025-12-23	0.53	0.58	0.53	0.55	3,679,515
2025-12-22	0.45	0.55	0.45	0.53	6,070,469
2025-12-19	0.45	0.45	0.45	0.45	4,069,874
2025-12-18	0.45	0.45	0.45	0.45	1,431,746
2025-12-17	0.40	0.45	0.40	0.45	2,358,272
2025-12-16	0.40	0.40	0.40	0.40	2,502,988
2025-12-15	0.40	0.40	0.40	0.40	13,850
2025-12-12	0.40	0.43	0.38	0.40	4,848,424
2025-12-11	0.40	0.40	0.40	0.40	400,466
2025-12-10	0.40	0.40	0.40	0.40	450,571
2025-12-09	0.40	0.40	0.40	0.40	398,679
2025-12-08	0.40	0.40	0.40	0.40	687,937
2025-12-05	0.40	0.43	0.38	0.40	5,097,453
2025-12-04	0.40	0.40	0.38	0.40	2,105,666
2025-12-03	0.40	0.40	0.40	0.40	695,617
2025-12-02	0.43	0.40	0.40	0.40	3,704,919
2025-12-01	0.43	0.43	0.43	0.43	0
2025-11-28	0.43	0.43	0.43	0.43	1,036,987
2025-11-27	0.43	0.43	0.43	0.43	1,139,341
2025-11-26	0.43	0.43	0.43	0.43	679,446
2025-11-25	0.43	0.43	0.43	0.43	763,059
2025-11-24	0.43	0.43	0.43	0.43	671,305
2025-11-21	0.43	0.43	0.43	0.43	520,000
2025-11-20	0.45	0.45	0.43	0.43	1,450,002
2025-11-19	0.45	0.45	0.45	0.45	3,442,350
2025-11-18	0.45	0.45	0.45	0.45	705,911
2025-11-17	0.45	0.45	0.45	0.45	255,017
2025-11-14	0.45	0.45	0.45	0.45	2,184,608
2025-11-13	0.45	0.45	0.45	0.45	682,278
2025-11-12	0.48	0.48	0.45	0.45	221,938
2025-11-11	0.45	0.48	0.45	0.48	2,913,345
2025-11-10	0.45	0.45	0.45	0.45	358,304
2025-11-07	0.45	0.48	0.43	0.45	2,559,190
2025-11-06	0.40	0.45	0.40	0.45	1,368,262
2025-11-05	0.38	0.40	0.38	0.40	3,370,598
2025-11-04	0.38	0.38	0.38	0.38	1,283,037
2025-11-03	0.40	0.40	0.38	0.38	3,021,802
2025-10-31	0.40	0.40	0.40	0.40	953,898
2025-10-30	0.40	0.40	0.40	0.40	2,209,565
2025-10-29	0.45	0.52	0.38	0.40	8,911,360
2025-10-28	0.50	0.52	0.45	0.52	3,362,844
2025-10-27	0.50	0.50	0.50	0.50	2,219,183
2025-10-24	0.50	0.53	0.50	0.50	1,761,184
2025-10-23	0.48	0.50	0.48	0.50	3,771,874
2025-10-22	0.50	0.50	0.48	0.48	3,354,707
2025-10-21	0.50	0.50	0.50	0.50	1,348,700
2025-10-20	0.50	0.50	0.50	0.50	1,009,689
2025-10-17	0.45	0.50	0.45	0.50	5,033,851
2025-10-16	0.45	0.46	0.45	0.45	4,487,336
2025-10-15	0.43	0.45	0.43	0.45	5,281,572
2025-10-14	0.43	0.45	0.43	0.43	3,289,839
2025-10-13	0.43	0.43	0.43	0.43	454,514
2025-10-10	0.43	0.43	0.43	0.43	1,275,328
2025-10-09	0.48	0.48	0.43	0.43	9,095,769
2025-10-08	0.48	0.48	0.48	0.48	307,987
2025-10-07	0.48	0.48	0.48	0.48	9,205,518
2025-10-06	0.48	0.48	0.45	0.45	1,665,423
2025-10-03	0.48	0.48	0.48	0.48	9,633,001
2025-10-02	0.48	0.48	0.48	0.48	5,706,015
2025-10-01	0.48	0.48	0.48	0.48	7,747,292
2025-09-30	0.55	0.55	0.43	0.48	17,597,776
2025-09-29	0.53	0.55	0.53	0.55	1,930,521
2025-09-26	0.48	0.65	0.48	0.53	17,580,333
2025-09-25	0.45	0.48	0.45	0.48	2,157,965
2025-09-24	0.45	0.45	0.45	0.45	1,188,971
2025-09-23	0.48	0.48	0.45	0.45	4,660,469
2025-09-22	0.45	0.48	0.45	0.48	2,723,844
2025-09-19	0.45	0.45	0.45	0.45	4,345,412
2025-09-18	0.45	0.45	0.45	0.45	2,786,017
2025-09-17	0.45	0.50	0.50	0.50	1,808,143
2025-09-16	0.45	0.45	0.45	0.45	2,080,101
2025-09-15	0.45	0.45	0.45	0.45	1,138,958
2025-09-12	0.45	0.40	0.40	0.40	19,235
2025-09-11	0.45	0.45	0.45	0.45	429,346
2025-09-10	0.45	0.45	0.45	0.45	1,363,892
2025-09-09	0.43	0.45	0.43	0.45	1,087,674
2025-09-08	0.43	0.43	0.43	0.43	2,157,051
2025-09-05	0.35	0.43	0.35	0.43	7,824,749
2025-09-04	0.38	0.38	0.35	0.35	3,321,530
2025-09-03	0.38	0.38	0.38	0.38	277,483
2025-09-02	0.40	0.40	0.38	0.38	7,309,740
2025-09-01	0.40	0.40	0.40	0.40	1,090,261
2025-08-29	0.40	0.40	0.40	0.40	566,254
2025-08-28	0.41	0.41	0.40	0.40	1,936,922
2025-08-27	0.43	0.43	0.41	0.41	7,182,629
2025-08-26	0.43	0.45	0.43	0.43	4,955,128
2025-08-25	0.43	0.43	0.43	0.43	0
2025-08-22	0.43	0.43	0.43	0.43	4,122,307
2025-08-21	0.39	0.39	0.39	0.39	2,809,310
2025-08-20	0.41	0.41	0.39	0.39	5,873,010
2025-08-19	0.38	0.41	0.38	0.41	5,960,602
2025-08-18	0.33	0.35	0.35	0.35	15,774,272
2025-08-15	0.30	0.33	0.30	0.33	9,664,337
2025-08-14	0.30	0.30	0.28	0.30	8,414,808
2025-08-13	0.33	0.33	0.28	0.28	16,591,100
2025-08-12	0.48	0.48	0.28	0.33	62,162,423
2025-08-11	0.60	0.60	0.53	0.53	4,341,461
2025-08-08	0.60	0.60	0.60	0.60	1,679,417
2025-08-07	0.60	0.60	0.60	0.60	389,615
2025-08-06	0.65	0.65	0.60	0.60	2,503,406
2025-08-05	0.65	0.65	0.65	0.65	694,900
2025-08-04	0.63	0.63	0.63	0.63	11,694
2025-08-01	0.63	0.63	0.63	0.63	1,233,308
2025-07-31	0.68	0.68	0.63	0.63	5,141,620
2025-07-30	0.70	0.70	0.68	0.68	3,687,793
2025-07-29	0.70	0.83	0.68	0.70	15,224,865
2025-07-28	0.55	0.71	0.71	0.71	15,738,905
2025-07-25	0.55	0.55	0.55	0.55	792,296
2025-07-24	0.48	0.55	0.48	0.55	7,625,762
2025-07-23	0.50	0.50	0.48	0.50	1,490,133
2025-07-22	0.50	0.50	0.50	0.50	1,506,234
2025-07-21	0.48	0.50	0.48	0.50	4,812,474
2025-07-18	0.53	0.53	0.48	0.48	10,573,596
2025-07-17	0.55	0.55	0.53	0.53	7,487,387
2025-07-16	0.55	0.55	0.55	0.55	54,989
2025-07-15	0.53	0.55	0.53	0.55	1,915,820
2025-07-14	0.53	0.53	0.53	0.53	7,462,260
2025-07-11	0.55	0.55	0.53	0.53	3,316,967
2025-07-10	0.55	0.55	0.53	0.55	4,110,310
2025-07-09	0.58	0.58	0.55	0.55	1,290,745
2025-07-08	0.50	0.58	0.50	0.58	12,266,619
2025-07-07	0.53	0.53	0.48	0.50	17,853,829
2025-07-04	0.55	0.53	0.50	0.53	10,674,475
2025-07-03	0.58	0.58	0.53	0.55	10,815,830
2025-07-02	0.65	0.65	0.53	0.58	32,223,867
2025-07-01	0.65	0.68	0.65	0.65	7,814,664
2025-06-30	0.68	0.68	0.68	0.68	1,946,081
2025-06-27	0.68	0.68	0.68	0.68	2,385,333
2025-06-26	0.73	0.73	0.68	0.68	7,168,408
2025-06-25	0.68	0.75	0.68	0.73	14,784,809
2025-06-24	0.63	0.70	0.63	0.68	12,104,287
2025-06-23	0.68	0.68	0.63	0.63	4,896,591
2025-06-20	0.65	0.72	0.68	0.68	16,414,714
2025-06-19	0.58	0.65	0.53	0.65	23,653,988
2025-06-18	0.60	0.70	0.58	0.58	40,288,884
2025-06-17	0.60	0.60	0.58	0.58	1,938,101
2025-06-16	0.60	0.60	0.60	0.60	6,917,821
2025-06-13	0.58	0.60	0.58	0.60	2,860,527
2025-06-12	0.58	0.58	0.58	0.58	524,553
2025-06-11	0.58	0.58	0.58	0.58	1,755,843
2025-06-10	0.60	0.60	0.58	0.58	2,936,605
2025-06-09	0.60	0.63	0.58	0.60	5,617,841
2025-06-06	0.60	0.60	0.58	0.60	8,826,130
2025-06-05	0.60	0.65	0.58	0.60	14,547,472
2025-06-04	0.58	0.63	0.48	0.60	46,771,506
2025-06-03	0.65	0.65	0.58	0.58	9,478,921
2025-06-02	0.68	0.67	0.62	0.65	24,416,640
2025-05-30	0.78	0.75	0.65	0.68	19,295,216
2025-05-29	0.83	0.88	0.78	0.78	28,798,077
2025-05-28	0.88	0.88	0.83	0.83	7,372,998
2025-05-27	0.88	0.88	0.88	0.88	1,926,971
2025-05-26	0.90	0.90	0.90	0.90	0
2025-05-23	0.88	0.90	0.90	0.90	2,670,602
2025-05-22	0.90	0.90	0.88	0.88	2,050,021
2025-05-21	0.90	0.90	0.90	0.90	4,784,440
2025-05-20	0.88	0.90	0.88	0.90	834,430
2025-05-19	0.90	0.93	0.88	0.90	12,534,973
2025-05-16	0.93	0.93	0.90	0.90	4,787,860
2025-05-15	0.95	0.95	0.93	0.93	2,684,343
2025-05-14	0.95	0.95	0.95	0.95	1,915,115
2025-05-13	0.95	0.95	0.95	0.95	1,279,983
2025-05-12	1.00	1.00	0.88	0.95	13,918,236
2025-05-09	1.00	1.00	1.00	1.00	3,279,092
2025-05-08	1.05	1.05	1.00	1.00	9,258,848
2025-05-07	1.00	1.08	1.03	1.05	8,397,564
2025-05-06	0.95	1.00	0.95	1.00	2,688,252
2025-05-05	0.99	0.99	0.99	0.99	0
2025-05-02	0.95	0.95	0.95	0.95	2,471,882
2025-05-01	1.00	1.00	0.88	0.95	13,358,927
2025-04-30	1.00	1.00	1.00	1.00	263,205
2025-04-29	1.03	1.03	1.00	1.00	1,681,320
2025-04-28	1.05	1.05	1.03	1.03	2,682,478
2025-04-25	1.01	1.05	1.01	1.05	3,923,556
2025-04-24	1.03	1.05	0.98	1.01	9,193,815
2025-04-23	1.15	1.15	1.05	1.05	11,641,665
2025-04-22	1.18	1.20	1.20	1.20	5,023,100
2025-04-21	1.15	1.15	1.15	1.15	0
2025-04-18	1.15	1.15	1.15	1.15	0
2025-04-17	1.23	1.23	1.15	1.15	5,740,355
2025-04-16	1.25	1.35	1.05	1.23	22,162,041
2025-04-15	1.18	1.35	1.18	1.25	8,005,661
2025-04-14	1.18	1.18	1.18	1.18	2,441,599
2025-04-11	1.10	1.20	1.10	1.18	12,046,587
2025-04-10	1.05	1.10	1.05	1.10	9,614,697
2025-04-09	1.10	1.10	1.05	1.05	1,181,974
2025-04-08	1.05	1.10	1.05	1.10	6,240,980
2025-04-07	1.10	1.10	1.05	1.05	6,797,534
2025-04-04	1.00	1.23	1.00	1.10	22,375,488
2025-04-03	0.93	1.03	0.93	1.00	5,446,937
2025-04-02	0.92	1.00	0.93	0.93	5,605,201
2025-04-01	0.98	1.00	0.91	0.92	16,983,080
2025-03-31	1.00	1.03	0.92	0.98	22,822,759
2025-03-28	1.05	1.05	0.98	1.00	9,634,697
2025-03-27	1.10	1.10	1.05	1.05	1,684,919
2025-03-26	1.13	1.15	1.03	1.10	13,854,483
2025-03-25	1.00	1.05	1.00	1.05	7,731,612
2025-03-24	1.03	1.05	1.00	1.00	5,680,868
2025-03-21	1.15	1.15	1.03	1.03	11,539,969
2025-03-20	1.15	1.15	1.15	1.15	2,039,720
2025-03-19	1.20	1.20	1.15	1.15	1,340,732
2025-03-18	1.15	1.23	1.15	1.20	4,042,797
2025-03-17	1.28	1.27	1.18	1.18	8,029,802
2025-03-14	1.18	1.33	1.15	1.28	19,005,478
2025-03-13	1.15	1.18	1.08	1.18	9,394,192
2025-03-12	1.05	1.15	1.05	1.15	9,213,518
2025-03-11	1.10	1.10	1.03	1.05	4,136,771
2025-03-10	1.10	1.10	0.99	1.10	14,099,647
2025-03-07	1.03	1.13	1.03	1.10	6,526,094
2025-03-06	1.03	1.03	1.03	1.03	7,607,489
2025-03-05	1.03	1.10	1.01	1.03	8,478,104
2025-03-04	1.05	1.05	0.98	1.03	8,346,631
2025-03-03	1.13	1.13	0.98	1.05	15,552,019
2025-02-28	1.13	1.13	1.13	1.13	3,122,157
2025-02-27	1.18	1.18	1.13	1.13	811,244
2025-02-26	1.20	1.20	1.18	1.18	4,184,573
2025-02-25	1.25	1.25	1.15	1.20	6,136,294
2025-02-24	1.23	1.28	1.23	1.25	17,510,361
2025-02-21	1.35	1.40	1.20	1.23	23,633,536
2025-02-20	1.03	1.35	1.03	1.35	59,809,543
2025-02-19	1.03	1.03	1.03	1.03	1,329,729
2025-02-18	1.08	1.08	1.03	1.03	13,228,342
2025-02-17	1.08	1.08	1.05	1.08	16,770,172
2025-02-14	1.03	1.10	1.03	1.08	15,579,572
2025-02-13	1.08	1.08	1.03	1.03	2,341,890
2025-02-12	1.20	1.20	1.05	1.08	18,101,182
2025-02-11	1.18	1.18	1.18	1.18	857,270
2025-02-10	1.18	1.18	1.18	1.18	3,052,795
2025-02-07	1.18	1.18	1.18	1.18	1,006,243
2025-02-06	1.18	1.18	1.18	1.18	3,517,886
2025-02-05	1.15	1.18	1.15	1.18	4,851,251
2025-02-04	1.15	1.15	1.15	1.15	1,001,642
2025-02-03	1.18	1.18	1.18	1.18	557,339
2025-01-31	1.18	1.18	1.18	1.18	3,377,985
2025-01-30	1.18	1.18	1.18	1.18	1,241,255
2025-01-29	1.18	1.18	1.18	1.18	806,115
2025-01-28	1.23	1.23	1.18	1.18	1,259,048
2025-01-27	1.28	1.28	1.18	1.23	5,137,020
2025-01-24	1.25	1.28	1.25	1.28	2,421,111
2025-01-23	1.30	1.30	1.25	1.25	615,598
2025-01-22	1.30	1.30	1.30	1.30	337,276
2025-01-21	1.35	1.35	1.30	1.30	1,322,742
2025-01-20	1.20	1.40	1.20	1.35	7,803,155
2025-01-17	1.20	1.20	1.10	1.20	2,794,380
2025-01-16	1.30	1.30	1.15	1.20	842,447
2025-01-15	1.25	1.25	1.25	1.25	2,886,331
2025-01-14	1.18	1.18	1.18	1.18	1,043,705
2025-01-13	1.20	1.20	1.15	1.18	315,000
2025-01-10	1.20	1.20	1.20	1.20	1,307,556
2025-01-09	1.15	1.20	1.15	1.20	1,009,964
2025-01-08	1.25	1.25	1.15	1.15	406,061
2025-01-07	1.28	1.28	1.25	1.25	174,133
2025-01-06	1.28	1.28	1.28	1.28	809,902
2025-01-03	1.25	1.28	1.25	1.28	865,122
2025-01-02	1.18	1.33	1.18	1.25	1,643,011
2025-01-01	1.18	1.18	1.18	1.18	0
2024-12-31	1.18	1.18	1.18	1.18	478,686
2024-12-30	1.33	1.33	1.15	1.18	2,883,076
2024-12-27	1.33	1.33	1.25	1.33	1,080,692
2024-12-26	1.33	1.33	1.33	1.33	0
2024-12-25	1.33	1.33	1.33	1.33	0
2024-12-24	1.25	1.43	1.25	1.33	3,156,735
2024-12-23	1.00	1.55	1.00	1.25	11,609,423
2024-12-20	0.90	0.95	0.90	0.93	1,714,359
2024-12-19	0.85	0.90	0.85	0.90	3,979,343
2024-12-18	0.95	0.95	0.85	0.85	1,413,278
2024-12-17	1.10	1.10	0.95	0.95	2,216,258
2024-12-16	1.08	1.10	1.08	1.10	380,904
2024-12-13	1.10	1.10	1.08	1.08	2,478,014
2024-12-12	1.10	1.10	1.10	1.10	278,276
2024-12-11	1.13	1.13	1.10	1.10	1,499,159
2024-12-10	1.18	1.18	1.13	1.13	2,083,160
2024-12-09	0.98	1.20	0.98	1.18	5,119,150
2024-12-06	0.93	1.00	0.93	0.95	6,822,341
2024-12-05	0.75	1.00	0.75	0.93	5,411,465
2024-12-04	0.80	0.80	0.60	0.75	13,212,256
2024-12-03	1.00	1.00	0.80	0.85	5,548,285
2024-12-02	1.38	1.38	0.80	1.00	10,230,184
2024-11-29	1.70	1.70	1.48	1.58	1,544,338
2024-11-28	1.53	1.70	1.53	1.70	2,684,576
2024-11-27	1.73	1.73	1.53	1.53	3,547,718
2024-11-26	1.68	1.73	1.65	1.73	2,135,218
2024-11-25	1.45	1.83	1.45	1.68	6,261,748
2024-11-22	1.25	1.45	1.25	1.43	2,635,364
2024-11-21	1.20	1.25	1.20	1.25	2,873,301
2024-11-20	1.05	1.20	1.00	1.20	5,448,598
2024-11-19	1.13	1.13	1.05	1.05	629,408
2024-11-18	0.99	1.18	0.99	1.13	6,150,497
2024-11-15	0.94	0.99	0.94	0.99	2,796,614
2024-11-14	0.92	0.94	0.92	0.94	1,230,284
2024-11-13	0.90	0.92	0.90	0.92	679,097
2024-11-12	0.90	0.90	0.90	0.90	100,000
2024-11-11	0.90	0.93	0.88	0.90	6,696,021
2024-11-08	0.90	0.90	0.89	0.89	2,021,724
2024-11-07	0.92	0.92	0.90	0.90	2,091,325
2024-11-06	0.92	0.92	0.92	0.92	1,085,619
2024-11-05	0.93	0.93	0.92	0.92	554,500
2024-11-04	0.93	0.93	0.93	0.93	789,007
2024-11-01	0.97	0.97	0.92	0.93	1,888,386
2024-10-31	0.97	0.97	0.97	0.97	885,684
2024-10-30	0.94	0.97	0.94	0.97	770,000
2024-10-29	1.01	1.01	0.93	0.94	2,935,613
2024-10-28	1.01	1.01	1.01	1.01	240,780
2024-10-25	1.01	1.01	1.01	1.01	185,000
2024-10-24	1.03	1.03	1.01	1.01	1,930,166
2024-10-23	1.05	1.05	1.01	1.01	681,775
2024-10-22	1.03	1.05	1.03	1.05	1,644,140
2024-10-21	1.03	1.03	1.03	1.03	2,337,841
2024-10-18	1.03	1.03	1.03	1.03	1,005,257
2024-10-17	1.03	1.03	1.03	1.03	931,254
2024-10-16	0.98	1.03	0.98	1.03	3,326,050
2024-10-15	0.98	1.03	0.98	0.98	1,358,140
2024-10-14	0.98	1.00	0.98	0.98	3,828,810
2024-10-11	0.93	0.98	0.88	0.98	8,753,246
2024-10-10	1.02	1.02	0.92	0.93	7,358,071
2024-10-09	0.98	1.03	0.98	1.02	2,115,414
2024-10-08	0.98	0.98	0.98	0.98	66,366
2024-10-07	1.03	1.03	0.98	0.98	1,183,050
2024-10-04	1.00	1.03	1.00	1.03	1,355,892
2024-10-03	1.03	1.03	1.00	1.00	195,202
2024-10-02	1.03	1.03	1.03	1.03	761,978
2024-10-01	0.95	1.03	0.95	1.03	3,132,043
2024-09-30	1.07	1.07	0.95	0.95	6,441,299
2024-09-27	1.03	1.03	0.95	1.03	5,151,967
2024-09-26	1.06	1.06	1.01	1.03	31,424,647
2024-09-25	1.07	1.10	1.03	1.06	4,648,621
2024-09-24	1.12	1.12	1.06	1.07	3,928,521
2024-09-23	1.11	1.11	1.09	1.09	706,963
2024-09-20	1.06	1.12	1.06	1.11	4,103,123
2024-09-19	1.07	1.08	1.06	1.06	1,364,199
2024-09-18	1.07	1.07	1.07	1.07	43
2024-09-17	1.15	1.15	1.07	1.07	1,168,629
2024-09-16	1.06	1.15	1.06	1.15	2,833,166
2024-09-13	1.06	1.06	1.06	1.06	322,693
2024-09-12	1.08	1.08	1.06	1.06	1,720,174
2024-09-11	1.08	1.08	1.08	1.08	352,740
2024-09-10	1.10	1.10	1.03	1.08	798,207
2024-09-09	1.10	1.10	1.10	1.10	7,333
2024-09-06	1.08	1.10	1.08	1.10	3,482,969
2024-09-05	1.18	1.18	1.05	1.08	3,883,523
2024-09-04	1.23	1.23	1.13	1.18	3,196,046
2024-09-03	1.23	1.23	1.23	1.23	2,417,059
2024-09-02	1.23	1.25	1.25	1.25	13,440,375
2024-08-30	1.23	1.23	1.23	1.23	582,500
2024-08-29	1.28	1.28	1.23	1.23	357,763
2024-08-28	1.33	1.33	1.28	1.28	488,525
2024-08-27	1.28	1.33	1.28	1.33	2,626,272
2024-08-26	1.28	1.28	1.28	1.28	0
2024-08-23	1.28	1.30	1.28	1.28	2,509,882
2024-08-22	1.28	1.28	1.28	1.28	3,220,901
2024-08-21	1.90	1.90	1.20	1.30	13,595,045
2024-08-20	1.88	1.90	1.88	1.90	796,650
2024-08-19	1.90	2.00	1.88	1.88	2,811,082
2024-08-16	1.85	1.93	1.85	1.90	1,689,977
2024-08-15	1.83	1.93	1.83	1.85	2,365,820
2024-08-14	1.70	1.85	1.70	1.85	5,519,169
2024-08-13	1.65	1.88	1.63	1.70	4,535,806
2024-08-12	1.58	1.65	1.58	1.65	2,261,028
2024-08-09	1.48	1.70	1.48	1.58	2,336,872
2024-08-08	1.50	1.50	1.48	1.48	280,067
2024-08-07	1.50	1.50	1.50	1.50	94,095
2024-08-06	1.55	1.55	1.50	1.50	1,006,616
2024-08-05	1.55	1.40	1.40	1.40	419,118
2024-08-02	1.65	1.65	1.58	1.58	1,417,339
2024-08-01	1.50	1.73	1.50	1.65	3,600,236
2024-07-31	1.30	1.55	1.30	1.50	2,868,900
2024-07-30	1.30	1.30	1.30	1.30	182,558
2024-07-29	1.28	1.30	1.28	1.30	1,125,646
2024-07-26	1.33	1.33	1.28	1.28	495,905
2024-07-25	1.35	1.35	1.33	1.33	304,353
2024-07-24	1.40	1.40	1.35	1.35	101,874
2024-07-23	1.53	1.53	1.40	1.40	1,103,174
2024-07-22	1.53	1.53	1.50	1.50	585,372
2024-07-19	1.50	1.53	1.50	1.53	206,666
2024-07-18	1.48	1.60	1.48	1.53	956,081
2024-07-17	1.65	1.65	1.45	1.48	1,864,510
2024-07-16	1.80	1.80	1.65	1.65	3,284,871
2024-07-15	1.53	1.90	1.53	1.75	5,439,712
2024-07-12	1.33	1.70	1.33	1.53	5,871,220
2024-07-11	1.23	1.35	1.23	1.33	1,158,251
2024-07-10	1.33	1.35	1.13	1.23	3,705,227
2024-07-09	1.63	1.75	1.30	1.33	12,414,460
2024-07-08	0.68	1.95	0.68	1.63	40,758,122
2024-07-05	0.68	0.68	0.68	0.68	46,000
2024-07-04	0.68	0.68	0.68	0.68	406,549
2024-07-03	0.68	0.68	0.68	0.68	16,913
2024-07-02	0.68	0.68	0.68	0.68	23,219
2024-07-01	0.68	0.68	0.68	0.68	93,408
2024-06-28	0.68	0.68	0.68	0.68	0
2024-06-27	0.70	0.70	0.68	0.68	1,221,552
2024-06-26	0.70	0.70	0.68	0.70	810,909
2024-06-25	0.65	0.70	0.65	0.70	2,925,621
2024-06-24	0.65	0.65	0.65	0.65	1,287,431
2024-06-21	0.65	0.65	0.65	0.65	826,432
2024-06-20	0.73	0.73	0.65	0.65	2,318,317
2024-06-19	0.73	0.73	0.73	0.73	655,900
2024-06-18	0.73	0.73	0.73	0.73	35,761
2024-06-17	0.73	0.73	0.73	0.73	434
2024-06-14	0.73	0.73	0.73	0.73	237,667
2024-06-13	0.73	0.73	0.73	0.73	0
2024-06-12	0.73	0.73	0.73	0.73	1,635,155
2024-06-11	0.73	0.73	0.73	0.73	2,159,177
2024-06-10	0.83	0.83	0.73	0.73	2,125,790
2024-06-07	0.85	0.85	0.83	0.83	1,689,173
2024-06-06	0.88	0.88	0.85	0.85	999,880
2024-06-05	0.85	0.95	0.85	0.88	5,324,209
2024-06-04	1.01	1.01	0.83	0.85	1,890,206
2024-06-03	1.03	1.03	1.01	1.01	4,488,465
2024-05-31	0.95	1.05	0.95	1.03	6,989,950
2024-05-30	0.95	0.95	0.95	0.95	1,214,285
2024-05-29	0.95	0.95	0.95	0.95	320,806
2024-05-28	1.00	1.00	0.95	0.95	1,735,170
2024-05-27	1.00	1.00	1.00	1.00	0
2024-05-24	1.13	1.13	0.80	1.00	24,259,584
2024-05-23	2.15	2.15	2.15	2.15	0
2024-05-22	2.15	2.15	2.15	2.15	0
2024-05-21	2.15	2.15	2.15	2.15	0
2024-05-20	2.15	2.15	2.15	2.15	0
2024-05-17	2.15	2.15	2.15	2.15	0
2024-05-16	2.15	2.15	2.15	2.15	0
2024-05-15	2.15	2.15	2.15	2.15	0
2024-05-14	2.15	2.15	2.15	2.15	0
2024-05-13	2.15	2.15	2.15	2.15	0
2024-05-10	2.15	2.15	2.15	2.15	0
2024-05-09	2.15	2.15	2.15	2.15	0
2024-05-08	2.15	2.15	2.15	2.15	0
2024-05-07	2.15	2.15	2.15	2.15	0
2024-05-06	2.15	2.15	2.15	2.15	0
2024-05-03	2.15	2.15	2.15	2.15	0
2024-05-02	2.15	2.15	2.15	2.15	0
2024-05-01	2.15	2.15	2.15	2.15	0
2024-04-30	2.15	2.15	2.15	2.15	0
2024-04-29	2.15	2.15	2.15	2.15	0
2024-04-26	2.15	2.15	2.15	2.15	0
2024-04-25	2.15	2.15	2.15	2.15	0
2024-04-24	2.15	2.15	2.15	2.15	0
2024-04-23	2.15	2.15	2.15	2.15	0
2024-04-22	2.15	2.15	2.15	2.15	0
2024-04-19	2.15	2.15	2.15	2.15	0
2024-04-18	2.15	2.15	2.15	2.15	0
2024-04-17	2.15	2.15	2.15	2.15	0
2024-04-16	2.15	2.15	2.15	2.15	0
2024-04-15	2.15	2.15	2.15	2.15	0
2024-04-12	2.15	2.15	2.15	2.15	0
2024-04-11	2.15	2.15	2.15	2.15	0
2024-04-10	2.15	2.15	2.15	2.15	0
2024-04-09	2.15	2.15	2.15	2.15	0
2024-04-08	2.15	2.15	2.15	2.15	0
2024-04-05	2.15	2.15	2.15	2.15	0
2024-04-04	2.15	2.15	2.15	2.15	0
2024-04-03	2.15	2.15	2.15	2.15	0
2024-04-02	2.15	2.15	2.15	2.15	0
2024-04-01	2.15	2.15	2.15	2.15	0
2024-03-29	2.15	2.15	2.15	2.15	0
2024-03-28	2.15	2.15	2.15	2.15	0
2024-03-27	2.15	2.15	2.15	2.15	0
2024-03-26	2.15	2.15	2.15	2.15	0
2024-03-25	2.15	2.15	2.15	2.15	0
2024-03-22	2.15	2.15	2.15	2.15	0
2024-03-21	2.15	2.15	2.15	2.15	0
2024-03-20	2.15	2.15	2.15	2.15	0
2024-03-19	2.15	2.15	2.15	2.15	0
2024-03-18	2.15	2.15	2.15	2.15	0
2024-03-15	2.15	2.15	2.15	2.15	0
2024-03-14	2.15	2.15	2.15	2.15	0
2024-03-13	2.15	2.15	2.15	2.15	0
2024-03-12	2.15	2.15	2.15	2.15	0
2024-03-11	2.15	2.15	2.15	2.15	0
2024-03-08	2.15	2.15	2.15	2.15	0
2024-03-07	2.15	2.15	2.15	2.15	0
2024-03-06	2.15	2.15	2.15	2.15	0
2024-03-05	2.15	2.15	2.15	2.15	0
2024-03-04	2.15	2.15	2.15	2.15	0
2024-03-01	2.15	2.15	2.15	2.15	0
2024-02-29	2.15	2.15	2.15	2.15	0
2024-02-28	2.15	2.15	2.15	2.15	0
2024-02-27	2.15	2.15	2.15	2.15	0
2024-02-26	2.15	2.15	2.15	2.15	0
2024-02-23	2.15	2.15	2.15	2.15	0
2024-02-22	2.15	2.15	2.15	2.15	0
2024-02-21	2.15	2.15	2.15	2.15	0
2024-02-20	2.15	2.15	2.15	2.15	0
2024-02-19	2.15	2.15	2.15	2.15	0
2024-02-16	2.15	2.15	2.15	2.15	0
2024-02-15	2.15	2.15	2.15	2.15	0
2024-02-14	2.15	2.15	2.15	2.15	0
2024-02-13	2.15	2.15	2.15	2.15	0
2024-02-12	2.15	2.15	2.15	2.15	0
2024-02-09	2.15	2.15	2.15	2.15	0
2024-02-08	2.15	2.15	2.15	2.15	0
2024-02-07	2.15	2.15	2.15	2.15	0
2024-02-06	2.15	2.15	2.15	2.15	0
2024-02-05	2.15	2.15	2.15	2.15	0
2024-02-02	2.15	2.15	2.15	2.15	0
2024-02-01	2.15	2.15	2.15	2.15	0
2024-01-31	2.15	2.15	2.15	2.15	0
2024-01-30	2.15	2.15	2.15	2.15	0
2024-01-29	2.15	2.15	2.15	2.15	0
2024-01-26	2.15	2.15	2.15	2.15	0
2024-01-25	2.15	2.15	2.15	2.15	0
2024-01-24	2.15	2.15	2.15	2.15	0
2024-01-23	2.15	2.15	2.15	2.15	0
2024-01-22	2.15	2.15	2.15	2.15	0
2024-01-19	2.15	2.15	2.15	2.15	0
2024-01-18	2.15	2.15	2.15	2.15	0
2024-01-17	2.15	2.15	2.15	2.15	0
2024-01-16	2.15	2.15	2.15	2.15	0
2024-01-15	2.15	2.15	2.15	2.15	0
2024-01-12	2.15	2.15	2.15	2.15	0
2024-01-11	2.15	2.15	2.15	2.15	0
2024-01-10	2.15	2.15	2.15	2.15	0
2024-01-09	2.15	2.15	2.15	2.15	0
2024-01-08	2.15	2.15	2.15	2.15	0
2024-01-05	2.15	2.15	2.15	2.15	0
2024-01-04	2.15	2.15	2.15	2.15	0
2024-01-03	2.15	2.15	2.15	2.15	0
2024-01-02	2.15	2.15	2.15	2.15	0
2024-01-01	2.15	2.15	2.15	2.15	0
2023-12-29	2.15	2.15	2.15	2.15	0
2023-12-28	2.15	2.15	2.15	2.15	0
2023-12-27	2.15	2.15	2.15	2.15	0
2023-12-26	2.15	2.15	2.15	2.15	0
2023-12-25	2.15	2.15	2.15	2.15	0
2023-12-22	2.15	2.15	2.15	2.15	0
2023-12-21	2.15	2.15	2.15	2.15	0
2023-12-20	2.15	2.15	2.15	2.15	0
2023-12-19	2.15	2.15	2.15	2.15	0
2023-12-18	2.15	2.15	2.15	2.15	0
2023-12-15	2.15	2.15	2.15	2.15	0
2023-12-14	2.15	2.15	2.15	2.15	0
2023-12-13	2.15	2.15	2.15	2.15	0
2023-12-12	2.15	2.15	2.15	2.15	0
2023-12-11	2.15	2.15	2.15	2.15	0
2023-12-08	2.15	2.15	2.15	2.15	0
2023-12-07	2.15	2.15	2.15	2.15	0
2023-12-06	2.15	2.15	2.15	2.15	0
2023-12-05	2.15	2.15	2.15	2.15	0
2023-12-04	2.15	2.15	2.15	2.15	0
2023-12-01	2.15	2.15	2.15	2.15	0
2023-11-30	2.15	2.15	2.15	2.15	0
2023-11-29	2.15	2.15	2.15	2.15	0
2023-11-28	2.15	2.15	2.15	2.15	0
2023-11-27	2.15	2.15	2.15	2.15	0
2023-11-24	2.15	2.15	2.15	2.15	0
2023-11-23	2.15	2.15	2.15	2.15	0
2023-11-22	2.15	2.15	2.15	2.15	0
2023-11-21	2.15	2.15	2.15	2.15	0
2023-11-20	2.15	2.15	2.15	2.15	0
2023-11-17	2.15	2.15	2.15	2.15	0
2023-11-16	2.15	2.15	2.15	2.15	0
2023-11-15	2.15	2.15	2.15	2.15	0
2023-11-14	2.15	2.15	2.15	2.15	0
2023-11-13	2.15	2.15	2.15	2.15	0
2023-11-10	2.15	2.15	2.15	2.15	0
2023-11-09	2.15	2.15	2.15	2.15	0
2023-11-08	2.15	2.15	2.15	2.15	0
2023-11-07	2.15	2.15	2.15	2.15	0
2023-11-06	2.15	2.15	2.15	2.15	0
2023-11-03	2.15	2.15	2.15	2.15	0
2023-11-02	2.15	2.15	2.15	2.15	0
2023-11-01	2.15	2.15	2.15	2.15	0
2023-10-31	2.15	2.15	2.15	2.15	0
2023-10-30	2.15	2.15	2.15	2.15	0
2023-10-27	2.15	2.15	2.15	2.15	0
2023-10-26	2.15	2.15	2.15	2.15	0
2023-10-25	2.15	2.15	2.15	2.15	0
2023-10-24	2.15	2.15	2.15	2.15	0
2023-10-23	2.15	2.15	2.15	2.15	0
2023-10-20	2.15	2.15	2.15	2.15	0
2023-10-19	2.15	2.15	2.15	2.15	0
2023-10-18	2.15	2.15	2.15	2.15	0
2023-10-17	2.15	2.15	2.15	2.15	0
2023-10-16	2.15	2.15	2.15	2.15	0
2023-10-13	2.15	2.15	2.15	2.15	0
2023-10-12	2.15	2.15	2.15	2.15	0
2023-10-11	2.15	2.15	2.15	2.15	0
2023-10-10	2.15	2.15	2.15	2.15	0
2023-10-09	2.15	2.15	2.15	2.15	0
2023-10-06	2.15	2.15	2.15	2.15	0
2023-10-05	2.15	2.15	2.15	2.15	0
2023-10-04	2.15	2.15	2.15	2.15	0
2023-10-03	2.15	2.15	2.15	2.15	0
2023-10-02	2.15	2.15	2.15	2.15	0
2023-09-29	2.15	2.15	2.15	2.15	0
2023-09-28	2.15	2.15	2.15	2.15	0
2023-09-27	2.15	2.15	2.15	2.15	0
2023-09-26	2.15	2.15	2.15	2.15	0
2023-09-25	2.15	2.15	2.15	2.15	0
2023-09-22	2.15	2.15	2.15	2.15	0
2023-09-21	2.15	2.15	2.15	2.15	0
2023-09-20	2.15	2.15	2.15	2.15	0
2023-09-19	2.15	2.15	2.15	2.15	0
2023-09-18	2.15	2.15	2.15	2.15	0
2023-09-15	2.15	2.15	2.15	2.15	0
2023-09-14	2.15	2.15	2.15	2.15	0
2023-09-13	2.15	2.15	2.15	2.15	0
2023-09-12	2.15	2.15	2.15	2.15	0
2023-09-11	2.15	2.15	2.15	2.15	0
2023-09-08	2.15	2.15	2.15	2.15	0
2023-09-07	2.15	2.15	2.15	2.15	0
2023-09-06	2.15	2.15	2.15	2.15	0
2023-09-05	2.15	2.15	2.15	2.15	0
2023-09-04	2.15	2.15	2.15	2.15	0
2023-09-01	2.15	2.15	2.15	2.15	0
2023-08-31	2.15	2.15	2.15	2.15	0
2023-08-30	2.15	2.15	2.15	2.15	0
2023-08-29	2.15	2.15	2.15	2.15	0
2023-08-28	2.15	2.15	2.15	2.15	0
2023-08-25	2.15	2.15	2.15	2.15	0
2023-08-24	2.15	2.15	2.15	2.15	0
2023-08-23	2.15	2.15	2.15	2.15	0
2023-08-22	2.15	2.15	2.15	2.15	0
2023-08-21	2.15	2.15	2.15	2.15	0
2023-08-18	2.15	2.15	2.15	2.15	0
2023-08-17	2.15	2.15	2.15	2.15	0
2023-08-16	2.15	2.15	2.15	2.15	0
2023-08-15	2.15	2.15	2.15	2.15	0
2023-08-14	2.15	2.15	2.15	2.15	0
2023-08-11	2.15	2.15	2.15	2.15	0
2023-08-10	2.15	2.15	2.15	2.15	0
2023-08-09	2.15	2.15	2.15	2.15	0
2023-08-08	2.15	2.15	2.15	2.15	0
2023-08-07	2.15	2.15	2.15	2.15	0
2023-08-04	2.15	2.15	2.15	2.15	0
2023-08-03	2.15	2.15	2.15	2.15	0
2023-08-02	2.15	2.15	2.15	2.15	0
2023-08-01	2.15	2.15	2.15	2.15	0
2023-07-31	2.15	2.15	2.15	2.15	0
2023-07-28	2.15	2.15	2.15	2.15	0
2023-07-27	2.15	2.15	2.15	2.15	0
2023-07-26	2.15	2.15	2.15	2.15	0
2023-07-25	2.15	2.15	2.15	2.15	0
2023-07-24	2.15	2.15	2.15	2.15	0
2023-07-21	2.15	2.15	2.15	2.15	0
2023-07-20	2.15	2.15	2.15	2.15	0
2023-07-19	2.15	2.15	2.15	2.15	0
2023-07-18	2.15	2.15	2.15	2.15	0
2023-07-17	2.15	2.15	2.15	2.15	0
2023-07-14	2.15	2.15	2.15	2.15	0
2023-07-13	2.15	2.15	2.15	2.15	0
2023-07-12	2.15	2.15	2.15	2.15	0
2023-07-11	2.15	2.15	2.15	2.15	0
2023-07-10	2.15	2.15	2.15	2.15	0
2023-07-07	2.15	2.15	2.15	2.15	0
2023-07-06	2.15	2.15	2.15	2.15	0
2023-07-05	2.15	2.15	2.15	2.15	0
2023-07-04	2.15	2.15	2.15	2.15	0
2023-07-03	2.15	2.15	2.15	2.15	0
2023-06-30	2.13	2.15	2.13	2.15	609,248
2023-06-29	2.60	2.60	2.13	2.13	1,984,817
2023-06-28	2.80	2.80	2.60	2.60	90,214
2023-06-27	2.90	2.90	2.90	2.90	0
2023-06-26	2.90	2.90	2.90	2.90	5,879
2023-06-23	2.90	2.90	2.90	2.90	0
2023-06-22	2.95	2.95	2.90	2.90	64,564
2023-06-21	2.95	2.95	2.95	2.95	55,033
2023-06-20	2.95	2.95	2.95	2.95	100,380
2023-06-19	2.95	2.95	2.95	2.95	0
2023-06-16	2.95	2.95	2.95	2.95	60,454
2023-06-15	2.95	2.95	2.95	2.95	265,664
2023-06-14	2.95	2.95	2.95	2.95	8,467
2023-06-13	3.10	3.10	2.95	2.95	240,161
2023-06-12	3.13	3.13	3.10	3.10	201,384
2023-06-09	3.13	3.13	3.13	3.13	0
2023-06-08	3.13	3.13	3.13	3.13	16,448
2023-06-07	3.13	3.13	3.13	3.13	305,463
2023-06-06	3.20	3.20	3.13	3.13	266,618
2023-06-05	2.95	3.20	2.95	3.20	1,267,039
2023-06-02	2.85	3.00	3.00	3.00	1,220,378
2023-06-01	2.68	2.85	2.68	2.85	354,153
2023-05-31	2.30	2.68	2.30	2.68	953,841
2023-05-30	3.00	3.00	2.95	2.95	173,617
2023-05-29	3.00	3.00	3.00	3.00	0
2023-05-26	3.00	3.00	3.00	3.00	196,368
2023-05-25	3.15	3.15	2.90	3.00	523,215
2023-05-24	3.20	3.20	3.15	3.15	5,529
2023-05-23	3.25	3.25	3.20	3.20	215,250
2023-05-22	3.25	3.25	3.25	3.25	125,000
2023-05-19	3.23	3.25	3.23	3.25	601,774
2023-05-18	3.25	3.25	3.23	3.23	109,783
2023-05-17	3.60	3.60	3.18	3.25	435,092
2023-05-16	3.60	3.60	3.60	3.60	111,757
2023-05-15	3.70	3.70	3.60	3.60	400,195
2023-05-12	3.75	3.75	3.65	3.70	207,691
2023-05-11	4.10	4.10	3.70	3.75	338,155
2023-05-10	4.10	4.10	4.10	4.10	186,524
2023-05-09	4.28	4.28	4.10	4.10	213,815
2023-05-08	4.28	4.28	4.28	4.28	0
2023-05-05	4.70	4.70	4.28	4.28	481,205
2023-05-04	4.10	4.95	4.10	4.65	2,808,661
2023-05-03	3.38	4.30	3.38	4.10	1,840,979
2023-05-02	3.38	3.38	3.38	3.38	170,870
2023-05-01	3.38	3.38	3.38	3.38	0
2023-04-28	3.25	3.38	3.25	3.38	1,012,196
2023-04-27	3.30	3.35	3.25	3.25	337,387
2023-04-26	3.30	3.30	3.20	3.30	68,801
2023-04-25	3.25	3.35	3.25	3.30	408,840
2023-04-24	3.53	3.53	3.25	3.25	1,527,121
2023-04-21	3.10	3.53	3.10	3.53	744,506
2023-04-20	3.10	3.10	3.10	3.10	95,364
2023-04-19	2.85	3.10	2.85	3.10	944,349
2023-04-18	2.75	2.85	2.75	2.85	231,676
2023-04-17	2.75	2.75	2.75	2.75	28,135
2023-04-14	2.65	2.75	2.65	2.75	426,565
2023-04-13	2.90	2.90	2.65	2.65	1,501,292
2023-04-12	2.90	2.90	2.90	2.90	6,300
2023-04-11	2.60	2.90	2.60	2.90	157,496
2023-04-10	2.60	2.60	2.60	2.60	0
2023-04-07	2.60	2.60	2.60	2.60	0
2023-04-06	2.95	2.95	2.60	2.60	314,640
2023-04-05	3.50	3.50	2.95	2.95	1,006,915
2023-04-04	2.80	2.90	2.80	2.90	376,262
2023-04-03	2.55	2.80	2.55	2.80	1,162,414
2023-03-31	2.55	2.55	2.55	2.55	0
2023-03-30	2.55	2.55	2.55	2.55	115,365
2023-03-29	2.55	2.55	2.55	2.55	3,912
2023-03-28	2.55	2.55	2.55	2.55	144,792
2023-03-27	2.65	2.65	2.55	2.55	405,190
2023-03-24	2.65	2.65	2.65	2.65	5,220
2023-03-23	2.65	2.65	2.65	2.65	200,000
2023-03-22	2.65	2.65	2.65	2.65	30,000
2023-03-21	2.65	2.65	2.65	2.65	0
2023-03-20	2.65	2.65	2.65	2.65	109,888
2023-03-17	2.65	2.65	2.65	2.65	32,379
2023-03-16	2.65	2.65	2.65	2.65	11,605
2023-03-15	2.75	2.80	2.65	2.65	169,152
2023-03-14	2.75	2.75	2.75	2.75	31,641
2023-03-13	2.75	2.75	2.75	2.75	210,629
2023-03-10	2.75	2.75	2.75	2.75	10,874
2023-03-09	2.90	2.90	2.75	2.75	331,380
2023-03-08	2.95	2.95	2.90	2.90	82,749
2023-03-07	2.95	2.95	2.95	2.95	96,953
2023-03-06	2.95	2.95	2.95	2.95	6,779
2023-03-03	2.95	2.95	2.95	2.95	35,000
2023-03-02	2.95	2.95	2.95	2.95	9,082
2023-03-01	2.95	2.95	2.95	2.95	16,896
2023-02-28	2.95	2.95	2.95	2.95	9,669
2023-02-27	2.95	2.95	2.95	2.95	0
2023-02-24	2.90	2.95	2.90	2.95	94,583
2023-02-23	2.95	2.95	2.95	2.95	55,115
2023-02-22	2.95	2.95	2.95	2.95	113,248
2023-02-21	2.95	2.95	2.95	2.95	8,554
2023-02-20	2.93	2.95	2.93	2.95	245,219
2023-02-17	2.93	2.93	2.93	2.93	17,094
2023-02-16	2.95	2.95	2.93	2.93	103,581
2023-02-15	2.93	2.95	2.93	2.95	63,779
2023-02-14	2.93	2.93	2.85	2.93	318,513
2023-02-13	3.25	3.25	2.93	2.93	898,332
2023-02-10	3.25	3.25	3.25	3.25	135,950
2023-02-09	3.25	3.25	3.25	3.25	56,761
2023-02-08	3.25	3.25	3.25	3.25	79,907
2023-02-07	3.25	3.25	3.25	3.25	115,016
2023-02-06	3.25	3.25	3.25	3.25	51,779
2023-02-03	3.35	3.35	3.25	3.25	46,267
2023-02-02	3.65	3.65	3.18	3.35	838,973
2023-02-01	3.65	3.65	3.65	3.65	18,589
2023-01-31	3.65	3.65	3.65	3.65	0
2023-01-30	3.65	3.65	3.65	3.65	37,708
2023-01-27	3.85	3.85	3.65	3.65	103,088
2023-01-26	3.85	3.85	3.85	3.85	27,570
2023-01-25	3.85	3.85	3.85	3.85	12,877
2023-01-24	3.85	3.85	3.85	3.85	49,452
2023-01-23	3.85	3.85	3.85	3.85	1,200
2023-01-20	3.85	3.85	3.85	3.85	17,952
2023-01-19	3.85	3.85	3.85	3.85	33,270
2023-01-18	3.85	3.85	3.85	3.85	59,467
2023-01-17	3.85	3.85	3.85	3.85	51,937
2023-01-16	3.85	3.85	3.85	3.85	199,889
2023-01-13	3.90	3.90	3.85	3.85	103,135
2023-01-12	3.90	3.90	3.90	3.90	244,984
2023-01-11	3.90	3.90	3.90	3.90	858,206
2023-01-10	3.95	3.95	3.90	3.90	445,370
2023-01-09	3.85	3.95	3.85	3.95	229,467
2023-01-06	3.43	3.85	3.43	3.85	2,189,745
2023-01-05	3.20	3.43	3.15	3.43	1,619,480
2023-01-04	3.08	3.20	3.08	3.20	686,300
2023-01-03	3.03	3.20	3.03	3.08	875,646
2023-01-02	3.03	3.03	3.03	3.03	0
2022-12-30	3.40	3.50	3.03	3.03	1,572,528
2022-12-29	3.85	3.85	3.35	3.45	792,940
2022-12-28	3.85	3.85	3.85	3.85	50,000
2022-12-27	3.85	3.85	3.85	3.85	0
2022-12-26	3.85	3.85	3.85	3.85	0
2022-12-23	3.90	3.90	3.85	3.85	40,000
2022-12-22	3.90	3.90	3.90	3.90	16,755
2022-12-21	3.90	3.90	3.90	3.90	347,284
2022-12-20	3.90	4.15	3.90	3.90	493,112
2022-12-19	4.33	4.33	3.70	3.90	1,456,067
2022-12-16	4.33	4.33	4.33	4.33	57,407
2022-12-15	4.33	4.33	4.33	4.33	1,535
2022-12-14	4.33	4.33	4.33	4.33	63,177
2022-12-13	4.33	4.33	4.33	4.33	88,033
2022-12-12	4.65	4.65	4.33	4.33	469,672
2022-12-09	4.65	4.65	4.65	4.65	51,969
2022-12-08	4.65	4.65	4.65	4.65	22,055
2022-12-07	4.65	4.65	4.65	4.65	52,986
2022-12-06	4.90	4.90	4.60	4.65	532,109
2022-12-05	4.90	4.90	4.90	4.90	67,253
2022-12-02	4.90	4.90	4.90	4.90	241,291
2022-12-01	5.15	5.15	4.90	4.90	320,877
2022-11-30	5.15	5.15	5.15	5.15	81,608
2022-11-29	5.15	5.15	5.15	5.15	40,492
2022-11-28	5.15	5.15	5.15	5.15	115,956
2022-11-25	5.15	5.15	5.15	5.15	43,402
2022-11-24	5.15	5.15	5.15	5.15	305,376
2022-11-23	5.15	5.15	5.15	5.15	0
2022-11-22	5.15	5.15	5.15	5.15	35,608
2022-11-21	5.15	5.15	5.15	5.15	34,500
2022-11-18	5.15	5.15	5.15	5.15	405
2022-11-17	5.15	5.15	5.15	5.15	20,532
2022-11-16	5.15	5.15	5.15	5.15	31,103
2022-11-15	5.20	5.20	5.20	5.20	264,554
2022-11-14	5.50	5.50	5.15	5.20	246,065
2022-11-11	5.50	5.50	5.50	5.50	78,447
2022-11-10	5.60	5.60	5.50	5.50	200,341
2022-11-09	5.60	5.60	5.60	5.60	18,992
2022-11-08	5.60	5.60	5.60	5.60	19,692
2022-11-07	5.60	5.60	5.60	5.60	15,465
2022-11-04	5.65	5.65	5.60	5.60	35,888
2022-11-03	5.65	5.65	5.65	5.65	0
2022-11-02	5.65	5.65	5.65	5.65	0
2022-11-01	5.65	5.65	5.65	5.65	31,065
2022-10-31	5.65	5.65	5.65	5.65	16,954
2022-10-28	5.65	5.65	5.65	5.65	31,778
2022-10-27	5.80	5.80	5.65	5.65	170,014
2022-10-26	5.80	5.80	5.80	5.80	25,025
2022-10-25	5.80	5.80	5.80	5.80	0
2022-10-24	5.80	5.80	5.80	5.80	5,218
2022-10-21	5.85	5.85	5.80	5.80	42,417
2022-10-20	5.85	5.85	5.85	5.85	368,775
2022-10-19	5.85	5.85	5.85	5.85	10,651
2022-10-18	5.90	5.90	5.85	5.85	60,427
2022-10-17	5.90	5.90	5.90	5.90	2,483
2022-10-14	5.90	5.90	5.90	5.90	0
2022-10-13	5.90	5.90	5.90	5.90	96,933
2022-10-12	5.90	6.00	5.90	5.90	77,437
2022-10-11	5.90	5.90	5.90	5.90	6,086
2022-10-10	5.90	5.90	5.90	5.90	75,950
2022-10-07	5.90	5.90	5.90	5.90	51,083
2022-10-06	6.00	6.00	5.90	5.90	25,952
2022-10-05	6.00	6.00	6.00	6.00	15,133
2022-10-04	5.90	6.00	5.90	6.00	82,516
2022-10-03	6.35	6.35	5.60	5.90	415,041
2022-09-30	6.75	6.75	6.35	6.35	378,752
2022-09-29	6.95	6.95	6.75	6.75	24,000
2022-09-28	7.05	7.05	6.95	6.95	45,000
2022-09-27	6.90	7.10	6.90	7.05	400,142
2022-09-26	7.10	7.10	6.75	6.90	167,649
2022-09-23	7.10	7.10	7.00	7.10	16,745
2022-09-22	7.25	7.25	7.10	7.10	108,541
2022-09-21	7.35	7.35	7.25	7.25	77,250
2022-09-20	7.65	7.65	7.35	7.35	57,902
2022-09-19	7.65	7.65	7.65	7.65	0
2022-09-16	7.80	7.80	7.65	7.65	240,674
2022-09-15	7.80	7.80	7.80	7.80	0
2022-09-14	7.90	7.90	7.80	7.80	270,243
2022-09-13	7.90	7.90	7.90	7.90	31,534
2022-09-12	7.90	7.90	7.90	7.90	3,989
2022-09-09	8.15	8.15	7.90	7.90	246,443
2022-09-08	8.15	8.15	8.15	8.15	31,310
2022-09-07	8.05	8.15	8.05	8.15	76,728
2022-09-06	8.05	8.05	8.05	8.05	17,552
2022-09-05	8.05	8.05	8.05	8.05	96,922
2022-09-02	7.20	8.25	7.20	8.05	1,260,319
2022-09-01	7.20	7.20	7.20	7.20	35,825
2022-08-31	7.10	7.20	7.10	7.20	109,847
2022-08-30	7.10	7.10	7.10	7.10	27,575
2022-08-29	7.10	7.10	7.10	7.10	0
2022-08-26	7.10	7.10	7.10	7.10	182,889
2022-08-25	6.00	7.45	6.00	7.10	721,639
2022-08-24	6.05	6.05	6.00	6.00	126,936
2022-08-23	6.05	6.05	6.05	6.05	42,781
2022-08-22	6.05	6.05	6.05	6.05	0
2022-08-19	6.05	6.05	6.05	6.05	165,541
2022-08-18	6.05	6.05	6.05	6.05	75,614
2022-08-17	6.05	6.05	6.05	6.05	12,060
2022-08-16	6.05	6.05	6.05	6.05	826
2022-08-15	6.05	6.05	6.05	6.05	257
2022-08-12	6.20	6.20	5.90	6.05	208,359
2022-08-11	6.05	6.05	6.05	6.05	64,243
2022-08-10	6.10	6.10	6.00	6.05	59,104
2022-08-09	5.35	6.35	5.35	6.10	730,292
2022-08-08	5.35	5.35	5.35	5.35	115,692
2022-08-05	5.35	5.35	5.35	5.35	27,204
2022-08-04	5.80	5.80	5.35	5.35	205,352
2022-08-03	5.80	5.80	5.80	5.80	140,437
2022-08-02	5.65	5.80	5.65	5.80	410,621
2022-08-01	5.40	5.65	5.00	5.65	410,619
2022-07-29	5.40	5.40	5.40	5.40	25,140
2022-07-28	5.40	5.40	5.40	5.40	103,873
2022-07-27	5.40	5.40	5.40	5.40	51,562
2022-07-26	5.40	5.54	5.44	5.54	193,533
2022-07-25	5.40	5.44	5.44	5.44	159,815
2022-07-22	5.25	5.65	5.25	5.40	223,018
2022-07-21	5.65	5.65	5.25	5.25	54,861
2022-07-20	5.65	5.65	5.65	5.65	42,107
2022-07-19	5.65	5.65	5.65	5.65	42,472
2022-07-18	5.65	5.65	5.65	5.65	192,200
2022-07-15	5.90	5.90	5.65	5.65	295,024
2022-07-14	6.25	6.25	5.90	5.90	105,448
2022-07-13	6.55	6.55	6.25	6.25	81,564
2022-07-12	6.55	6.55	6.55	6.55	5,738
2022-07-11	6.65	6.65	6.55	6.55	88,086
2022-07-08	6.65	6.65	6.65	6.65	50,530
2022-07-07	6.65	6.65	6.65	6.65	202,879
2022-07-06	6.65	6.65	6.65	6.65	117,544
2022-07-05	6.75	6.75	6.65	6.65	180,059
2022-07-04	6.75	7.00	7.00	7.00	493,054
2022-07-01	6.10	6.75	6.10	6.75	1,710,418
2022-06-30	6.75	6.75	5.50	6.10	1,655,354
2022-06-29	7.50	7.75	6.75	6.90	1,390,338
2022-06-28	8.07	8.07	8.07	8.07	0
2022-06-27	8.07	8.07	8.07	8.07	0
2022-06-24	8.07	8.07	8.07	8.07	0
2022-06-23	8.07	8.07	8.07	8.07	0
2022-06-22	8.07	8.07	8.07	8.07	0
2022-06-21	8.07	8.07	8.07	8.07	0
2022-06-20	8.07	8.07	8.07	8.07	0
2022-06-17	8.07	8.07	8.07	8.07	0
2022-06-16	8.07	8.07	8.07	8.07	0
2022-06-15	8.07	8.07	8.07	8.07	0
2022-06-14	8.07	8.07	8.07	8.07	0
2022-06-13	8.07	8.07	8.07	8.07	0
2022-06-10	8.20	8.20	8.10	8.10	213,462
2022-06-09	7.90	8.20	7.90	8.20	114,620
2022-06-08	8.10	8.10	7.90	7.90	297,943
2022-06-07	8.10	8.10	8.10	8.10	400,956
2022-06-06	8.20	8.10	8.10	8.10	69,823
2022-06-03	8.20	8.20	8.20	8.20	0
2022-06-02	8.20	8.20	8.20	8.20	0
2022-06-01	8.20	8.20	8.20	8.20	1,286
2022-05-31	8.20	8.20	8.20	8.20	15,216
2022-05-30	8.20	8.20	8.20	8.20	70,323
2022-05-27	8.20	8.20	8.20	8.20	33,317
2022-05-26	8.10	8.10	8.10	8.10	61,841
2022-05-25	7.90	8.10	7.90	8.10	539,440
2022-05-24	8.15	8.15	7.90	7.90	42,262
2022-05-23	8.15	8.15	8.15	8.15	89,953
2022-05-20	8.15	8.15	8.15	8.15	114,378
2022-05-19	7.90	8.15	7.90	8.15	184,944
2022-05-18	8.10	8.10	7.75	7.90	265,105
2022-05-17	8.20	8.20	8.10	8.10	89,798
2022-05-16	8.20	8.20	8.20	8.20	117,342
2022-05-13	8.30	8.30	8.05	8.20	150,602
2022-05-12	8.30	8.30	8.30	8.30	176,791
2022-05-11	8.30	8.30	8.30	8.30	906,187
2022-05-10	8.80	9.05	8.30	8.30	776,235
2022-05-09	8.95	8.95	8.80	8.80	314,927
2022-05-06	9.00	9.00	8.95	8.95	57,846
2022-05-05	9.50	9.50	9.00	9.00	171,889
2022-05-04	9.50	9.50	9.25	9.25	397,084
2022-05-03	9.50	9.50	9.50	9.50	211,710
2022-05-02	9.50	9.50	9.50	9.50	0
2022-04-29	9.50	9.50	9.50	9.50	172,892
2022-04-28	9.35	9.50	9.35	9.50	671,974
2022-04-27	9.90	9.90	8.75	9.25	1,378,858
2022-04-26	9.90	9.90	9.90	9.90	44,639
2022-04-25	10.00	10.00	9.75	9.90	666,505
2022-04-22	10.00	10.20	10.20	10.20	753,826
2022-04-21	10.40	10.40	9.35	10.00	1,124,180
2022-04-20	10.25	10.40	10.25	10.40	390,153
2022-04-19	10.10	10.38	10.10	10.25	757,315
2022-04-18	10.38	10.38	10.38	10.38	0
2022-04-15	10.38	10.38	10.38	10.38	0
2022-04-14	9.50	10.38	9.50	10.38	1,463,386
2022-04-13	9.25	9.50	9.25	9.50	1,151,835
2022-04-12	9.25	9.25	9.25	9.25	598,590
2022-04-11	9.25	9.25	9.25	9.25	117,329
2022-04-08	9.25	9.25	9.25	9.25	586,322
2022-04-07	9.25	9.25	9.25	9.25	558,168
2022-04-06	9.05	9.40	9.05	9.25	1,933,625
2022-04-05	9.00	9.05	8.85	9.05	3,113,003
2022-04-04	8.75	9.15	8.75	9.00	300,800
2022-04-01	9.25	9.25	8.75	8.75	758,230
2022-03-31	9.00	9.35	8.75	9.25	506,118
2022-03-30	9.00	9.00	8.75	9.00	245,454
2022-03-29	9.00	9.00	9.00	9.00	865,938
2022-03-28	9.25	9.25	9.00	9.00	293,139
2022-03-25	8.15	9.75	9.25	9.25	4,761,516
2022-03-24	8.75	8.75	8.00	8.00	550,517
2022-03-23	8.75	8.75	8.75	8.75	52,589
2022-03-22	8.75	8.75	8.75	8.75	138,420
2022-03-21	8.50	8.75	8.50	8.75	54,970
2022-03-18	8.25	8.50	8.25	8.50	519,890
2022-03-17	8.25	8.25	8.25	8.25	38,036
2022-03-16	8.25	8.25	8.25	8.25	144,199
2022-03-15	8.25	8.25	8.25	8.25	98,697
2022-03-14	8.25	8.25	8.25	8.25	92,968
2022-03-11	8.25	8.25	8.25	8.25	462,129
2022-03-10	8.25	8.25	8.25	8.25	100,278
2022-03-09	9.00	9.00	8.25	8.25	599,441
2022-03-08	8.25	9.00	9.00	9.00	808,058
2022-03-07	8.25	8.25	8.25	8.25	68,931
2022-03-04	8.25	8.25	8.25	8.25	447,263
2022-03-03	8.25	8.25	7.65	8.25	793,743
2022-03-02	8.75	8.75	8.25	8.25	181,571
2022-03-01	8.75	8.75	8.75	8.75	300,396
2022-02-28	8.75	8.75	8.75	8.75	43,209
2022-02-25	8.75	8.75	8.75	8.75	319,049
2022-02-24	8.15	9.10	7.90	8.75	1,011,318
2022-02-23	8.25	8.25	8.15	8.25	256,993
2022-02-22	8.35	8.35	7.85	8.25	657,083
2022-02-21	8.85	8.85	8.25	8.35	535,834
2022-02-18	8.70	8.85	8.70	8.85	515,931
2022-02-17	7.75	8.70	7.75	8.70	944,510
2022-02-16	8.15	8.20	7.75	7.75	368,525
2022-02-15	8.00	8.15	8.00	8.15	161,675
2022-02-14	8.45	8.45	7.75	8.00	389,454
2022-02-11	8.45	8.45	8.45	8.45	141,757
2022-02-10	8.45	8.45	8.45	8.45	67,175
2022-02-09	8.45	8.45	8.35	8.45	452,440
2022-02-08	8.45	8.45	8.45	8.45	89,122
2022-02-07	8.50	8.50	8.30	8.45	414,030
2022-02-04	8.90	8.80	8.35	8.50	1,248,228
2022-02-03	9.00	9.00	8.90	8.90	596,076
2022-02-02	9.00	9.00	9.00	9.00	55,929
2022-02-01	9.00	9.00	9.00	9.00	69,799
2022-01-31	9.10	9.10	8.90	9.00	261,424
2022-01-28	9.15	9.15	9.10	9.10	363,634
2022-01-27	9.35	9.35	9.15	9.15	148,854
2022-01-26	9.40	9.40	9.35	9.35	67,602
2022-01-25	9.50	9.55	9.40	9.40	5,084
2022-01-24	9.63	9.63	9.50	9.50	2,759
2022-01-21	9.85	9.85	9.63	9.63	507,140
2022-01-20	9.85	9.85	9.85	9.85	312,224
2022-01-19	9.75	9.85	9.60	9.85	584,271
2022-01-18	9.75	9.75	9.75	9.75	190,283
2022-01-17	9.75	10.60	9.75	9.75	1,947,052
2022-01-14	9.75	9.75	9.75	9.75	63,344
2022-01-13	9.60	9.85	9.75	9.75	973,348
2022-01-12	9.25	9.60	9.05	9.60	771,842
2022-01-11	9.45	9.55	9.20	9.25	435,950
2022-01-10	9.45	9.45	9.45	9.45	401,347
2022-01-07	9.95	9.95	9.40	9.45	547,037
2022-01-06	9.95	9.95	9.95	9.95	289,020
2022-01-05	10.03	10.03	9.60	9.95	554,940
2022-01-04	11.50	11.50	9.45	10.03	3,552,532
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.63	11.50	11.50	11.50	38,942
2021-12-30	11.63	11.63	11.63	11.63	106,248
2021-12-29	11.25	11.65	11.65	11.65	275,833
2021-12-28	11.25	11.25	11.25	11.25	0
2021-12-27	11.25	11.25	11.25	11.25	0
2021-12-24	10.25	11.25	10.25	11.25	375,096
2021-12-23	10.88	10.88	10.25	10.25	514,843
2021-12-22	10.88	10.88	10.88	10.88	195,741
2021-12-21	11.25	11.25	10.88	10.88	289,464
2021-12-20	11.38	11.38	11.25	11.25	252,569
2021-12-17	11.10	11.63	11.10	11.38	341,881
2021-12-16	10.60	11.10	10.60	11.10	746,201
2021-12-15	11.13	11.13	10.60	10.60	411,878
2021-12-14	11.25	11.25	11.13	11.13	126,528
2021-12-13	11.25	11.25	11.25	11.25	179,612
2021-12-10	11.50	11.50	11.25	11.25	247,237
2021-12-09	11.50	11.50	11.50	11.50	73,091
2021-12-08	11.63	11.63	11.25	11.50	127,325
2021-12-07	11.63	11.63	11.25	11.63	215,134
2021-12-06	11.50	11.63	11.50	11.63	237,039
2021-12-03	11.50	11.50	11.50	11.50	190,336
2021-12-02	12.13	12.13	11.13	11.50	885,013
2021-12-01	12.63	12.63	11.25	11.75	1,714,780
2021-11-30	12.75	13.88	12.63	12.63	5,127,190
2021-11-29	12.88	12.88	12.13	12.25	553,635
2021-11-26	11.88	13.13	11.75	12.88	1,742,539
2021-11-25	12.38	12.38	12.13	12.13	810,322
2021-11-24	12.75	12.75	12.38	12.38	714,502
2021-11-23	12.75	13.25	12.75	12.75	635,357
2021-11-22	13.13	13.13	12.75	12.75	871,929
2021-11-19	13.00	13.13	12.63	13.13	944,771
2021-11-18	13.13	13.13	12.88	13.00	924,194
2021-11-17	13.50	13.50	13.13	13.13	280,408
2021-11-16	13.50	13.50	13.50	13.50	1,305,701
2021-11-15	13.38	13.50	13.38	13.50	769,019
2021-11-12	13.88	14.25	13.38	13.38	719,771
2021-11-11	12.25	14.13	12.25	13.88	2,451,631
2021-11-10	13.88	14.00	13.88	14.00	422,594
2021-11-09	14.00	14.00	13.88	13.88	659,412
2021-11-08	13.75	14.00	13.88	14.00	1,625,208
2021-11-05	14.00	14.00	13.75	13.75	1,111,149
2021-11-04	14.00	14.13	13.88	14.00	1,439,617
2021-11-03	13.13	14.05	14.00	14.00	2,439,118
2021-11-02	13.25	13.25	12.75	13.13	1,466,452
2021-11-01	11.03	13.25	10.90	13.25	1,820,031
2021-10-29	11.13	11.13	11.03	11.03	78,490
2021-10-28	11.13	11.13	11.13	11.13	154,894
2021-10-27	11.13	11.13	11.13	11.13	138,103
2021-10-26	11.25	11.25	11.10	11.13	346,134
2021-10-25	11.35	11.35	11.25	11.25	369,237
2021-10-22	11.25	11.35	11.25	11.35	476,842
2021-10-21	11.65	11.65	11.65	11.65	219,215
2021-10-20	11.60	11.65	11.60	11.65	227,490
2021-10-19	11.25	12.25	11.25	11.60	857,785
2021-10-18	11.25	11.25	11.25	11.25	271,902
2021-10-15	10.63	11.25	11.20	11.25	1,302,210
2021-10-14	10.63	10.63	10.63	10.63	270,863
2021-10-13	10.75	10.75	10.25	10.63	386,195
2021-10-12	9.75	11.10	10.50	10.75	722,358
2021-10-11	9.90	9.90	9.75	9.75	646,530
2021-10-08	10.03	10.03	9.90	9.90	266,886
2021-10-07	10.25	10.38	9.90	10.03	890,907
2021-10-06	10.63	10.00	10.00	10.00	647,460
2021-10-05	10.63	10.63	10.28	10.63	521,214
2021-10-04	10.63	10.63	10.63	10.63	123,276
2021-10-01	10.88	10.88	10.63	10.63	541,523
2021-09-30	10.38	10.50	10.50	10.50	1,368,792
2021-09-29	10.38	10.38	10.38	10.38	258,355
2021-09-28	10.75	10.75	10.25	10.38	573,100
2021-09-27	11.10	11.10	11.10	11.10	34,255
2021-09-24	11.10	11.10	11.10	11.10	249,505
2021-09-23	10.95	11.10	10.75	11.10	1,213,418
2021-09-22	10.95	10.95	10.85	10.95	199,898
2021-09-21	10.75	11.38	10.25	10.95	1,251,399
2021-09-20	10.00	12.65	10.00	10.75	4,648,712
2021-09-17	8.75	10.40	9.75	10.00	7,813,006
2021-09-16	11.53	11.53	11.35	11.35	757,897
2021-09-15	11.35	11.53	11.35	11.53	758,161
2021-09-14	11.60	11.60	11.10	11.50	1,408,409
2021-09-13	12.15	12.00	11.70	11.70	2,461,342
2021-09-10	12.63	12.63	12.38	12.38	404,843
2021-09-09	12.75	12.75	12.63	12.63	443,756
2021-09-08	12.45	12.75	12.25	12.75	207,371
2021-09-07	13.00	13.00	12.63	12.63	523,029
2021-09-06	12.30	13.03	12.30	13.00	733,247
2021-09-03	12.48	12.48	12.00	12.30	1,467,788
2021-09-02	13.38	12.80	12.48	12.48	1,750,412
2021-09-01	13.60	13.60	13.38	13.38	108,638
2021-08-31	13.70	13.70	13.60	13.60	280,499
2021-08-30	13.70	13.70	13.70	13.70	0
2021-08-27	13.70	13.70	13.70	13.70	437,278
2021-08-26	13.48	13.95	13.43	13.95	1,076,771
2021-08-25	13.48	13.48	13.48	13.48	300,550
2021-08-24	13.48	13.48	13.48	13.48	82,417
2021-08-23	13.48	13.48	13.48	13.48	769,093
2021-08-20	13.60	13.60	13.48	13.48	367,374
2021-08-19	13.65	13.65	13.60	13.60	717,464
2021-08-18	13.88	13.88	13.60	13.65	491,270
2021-08-17	13.88	14.13	13.88	13.88	1,401,273
2021-08-16	13.88	13.88	13.88	13.88	615,006
2021-08-13	13.50	14.00	13.38	14.00	694,887
2021-08-12	13.15	13.38	13.15	13.38	521,455
2021-08-11	12.90	13.15	12.80	13.15	106,918
2021-08-10	13.25	13.25	12.90	12.90	92,410
2021-08-09	13.75	13.30	13.30	13.30	1,363,461
2021-08-06	13.75	13.75	13.75	13.75	171,305
2021-08-05	13.75	13.75	13.75	13.75	391,694
2021-08-04	13.75	13.75	13.75	13.75	543,975
2021-08-03	13.75	13.75	13.75	13.75	152,552
2021-08-02	14.25	14.25	13.75	13.75	226,321
2021-07-30	14.25	14.25	14.25	14.25	781,149
2021-07-29	14.00	14.38	14.00	14.25	1,152,255
2021-07-28	13.25	14.25	13.25	14.00	769,508
2021-07-27	12.25	13.95	12.25	13.25	1,053,805
2021-07-26	12.10	12.25	12.10	12.25	159,408
2021-07-23	11.85	12.10	11.85	12.10	669,524
2021-07-22	11.85	11.85	11.85	11.85	799,556
2021-07-21	11.88	11.88	11.75	11.85	344,194
2021-07-20	11.88	11.88	11.88	11.88	298,386
2021-07-19	12.15	12.15	11.88	11.88	390,788
2021-07-16	12.15	12.15	12.15	12.15	541,643
2021-07-15	12.00	12.15	12.00	12.15	414,458
2021-07-14	12.20	12.20	11.98	12.00	1,124,383
2021-07-13	12.40	12.40	12.20	12.20	766,235
2021-07-12	11.25	12.98	11.25	12.40	1,673,680
2021-07-09	11.10	11.25	11.10	11.25	499,612
2021-07-08	11.43	11.43	11.10	11.10	170,315
2021-07-07	11.43	11.43	11.43	11.43	282,782
2021-07-06	11.43	11.43	11.43	11.43	170,271
2021-07-05	11.43	11.43	11.43	11.43	131,177
2021-07-02	11.48	11.48	11.38	11.43	220,664
2021-07-01	11.60	11.60	11.38	11.48	263,983
2021-06-30	11.75	11.75	11.60	11.60	254,782
2021-06-29	11.75	11.75	11.75	11.75	63,401
2021-06-28	11.63	11.88	11.63	11.75	1,369,472

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660