IQ-AI Share History

IQ-AI Share Price history. The following table shows end-of-day data IQAI historical share prices for IQ-AI, 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.

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

Date	Open	High	Low	Close	Volume
2025-05-27	0.83	0.83	0.83	0.83	365,612
2025-05-26	0.80	0.80	0.80	0.80	0
2025-05-23	0.83	0.83	0.83	0.83	801
2025-05-22	0.83	0.83	0.83	0.83	11,782
2025-05-21	0.83	0.85	0.83	0.83	14,250
2025-05-20	0.83	0.83	0.80	0.83	31,125
2025-05-19	0.83	0.83	0.83	0.83	12,917
2025-05-16	0.83	0.83	0.83	0.83	0
2025-05-15	0.83	0.83	0.83	0.83	250,000
2025-05-14	0.83	0.83	0.83	0.83	923,630
2025-05-13	0.85	0.85	0.83	0.83	189,500
2025-05-12	0.85	0.85	0.85	0.85	853,131
2025-05-09	0.85	0.85	0.85	0.85	123,500
2025-05-08	0.85	0.85	0.85	0.85	122,352
2025-05-07	0.83	0.85	0.83	0.85	234,638
2025-05-06	0.85	0.87	0.83	0.83	243,830
2025-05-05	0.81	0.81	0.81	0.81	0
2025-05-02	0.90	0.85	0.85	0.85	5,658,905
2025-05-01	0.87	0.90	0.90	0.90	489,721
2025-04-30	0.85	0.87	0.85	0.87	159,226
2025-04-29	0.85	0.85	0.85	0.85	413,888
2025-04-28	0.85	0.85	0.85	0.85	0
2025-04-25	0.85	0.85	0.85	0.85	755,426
2025-04-24	0.84	0.86	0.84	0.85	647,802
2025-04-23	0.84	0.84	0.84	0.84	2,029
2025-04-22	0.78	0.84	0.78	0.84	1,187,302
2025-04-21	0.78	0.78	0.78	0.78	0
2025-04-18	0.78	0.78	0.78	0.78	0
2025-04-17	0.76	0.78	0.76	0.78	466,369
2025-04-16	0.76	0.77	0.77	0.77	469,652
2025-04-15	0.84	0.84	0.76	0.76	2,681,021
2025-04-14	0.86	0.87	0.84	0.84	683,735
2025-04-11	0.80	0.88	0.78	0.86	2,493,915
2025-04-10	0.80	0.80	0.80	0.80	177,848
2025-04-09	0.83	0.83	0.79	0.79	1,135,644
2025-04-08	0.79	0.82	0.79	0.81	1,313,926
2025-04-07	0.78	0.79	0.78	0.79	1,396,749
2025-04-04	0.78	0.78	0.78	0.78	22,829
2025-04-03	0.78	0.78	0.78	0.78	5,383
2025-04-02	0.78	0.78	0.78	0.78	370,501
2025-04-01	0.84	0.84	0.74	0.78	3,023,100
2025-03-31	0.86	0.86	0.80	0.84	769,407
2025-03-28	0.94	0.86	0.85	0.86	1,902,808
2025-03-27	0.94	0.94	0.94	0.94	0
2025-03-26	0.94	0.94	0.94	0.94	164,913
2025-03-25	0.94	0.94	0.94	0.94	70,272
2025-03-24	0.93	0.94	0.93	0.94	30,485
2025-03-21	0.96	0.97	0.97	0.97	290,894
2025-03-20	0.96	0.96	0.96	0.96	1,067,612
2025-03-19	1.00	1.00	0.96	0.96	2,825,628
2025-03-18	1.40	1.40	0.98	0.98	3,884,468
2025-03-17	1.40	1.40	1.40	1.40	0
2025-03-14	1.40	1.40	1.40	1.40	13,674
2025-03-13	1.35	1.40	1.35	1.40	432,404
2025-03-12	1.35	1.35	1.35	1.35	75,000
2025-03-11	1.40	1.40	1.35	1.35	65,828
2025-03-10	1.40	1.40	1.40	1.40	121,565
2025-03-07	1.40	1.40	1.40	1.40	95,000
2025-03-06	1.40	1.40	1.40	1.40	114,471
2025-03-05	1.40	1.40	1.30	1.40	321,791
2025-03-04	1.40	1.40	1.40	1.40	114,248
2025-03-03	1.40	1.40	1.40	1.40	42,859
2025-02-28	1.40	1.40	1.40	1.40	177,957
2025-02-27	1.40	1.40	1.28	1.40	39,366
2025-02-26	1.40	1.40	1.40	1.40	12,073
2025-02-25	1.40	1.40	1.40	1.40	133,244
2025-02-24	1.45	1.45	1.40	1.40	240,706
2025-02-21	1.45	1.45	1.45	1.45	134,047
2025-02-20	1.45	1.45	1.45	1.45	80,351
2025-02-19	1.45	1.45	1.45	1.45	400
2025-02-18	1.45	1.53	1.45	1.45	433,072
2025-02-17	1.45	1.45	1.45	1.45	53,187
2025-02-14	1.50	1.50	1.45	1.45	459,631
2025-02-13	1.50	1.50	1.50	1.50	0
2025-02-12	1.50	1.50	1.50	1.50	55,340
2025-02-11	1.50	1.50	1.50	1.50	73,672
2025-02-10	1.50	1.50	1.50	1.50	130,159
2025-02-07	1.50	1.50	1.50	1.50	243,175
2025-02-06	1.65	1.65	1.50	1.50	1,320,681
2025-02-05	1.65	1.65	1.65	1.65	279,660
2025-02-04	1.70	1.80	1.80	1.80	283,608
2025-02-03	1.60	1.70	1.60	1.70	1,742,066
2025-01-31	1.65	1.65	1.60	1.60	334,160
2025-01-30	1.65	1.65	1.65	1.65	198,943
2025-01-29	1.65	1.65	1.65	1.65	179,046
2025-01-28	1.75	1.75	1.65	1.65	564,685
2025-01-27	1.80	1.80	1.75	1.75	747,171
2025-01-24	1.90	1.90	1.80	1.80	221,006
2025-01-23	1.90	1.90	1.90	1.90	823,640
2025-01-22	1.85	1.90	1.85	1.90	702,597
2025-01-21	1.80	1.80	1.80	1.80	273,803
2025-01-20	1.70	1.87	1.87	1.87	829,584
2025-01-17	1.95	1.91	1.70	1.70	2,907,682
2025-01-16	1.70	2.00	1.70	1.95	7,350,631
2025-01-15	1.50	1.75	1.50	1.65	2,462,216
2025-01-14	1.55	1.55	1.45	1.50	571,469
2025-01-13	1.45	1.60	1.60	1.60	3,096,406
2025-01-10	1.38	1.45	1.38	1.45	115,149
2025-01-09	1.38	1.51	1.38	1.38	152,327
2025-01-08	1.38	1.38	1.38	1.38	32,067
2025-01-07	1.38	1.38	1.38	1.38	226,102
2025-01-06	1.38	1.51	1.38	1.38	27,943
2025-01-03	1.40	1.40	1.38	1.38	254,161
2025-01-02	1.40	1.42	1.42	1.42	706,247
2025-01-01	1.40	1.40	1.40	1.40	0
2024-12-31	1.45	1.45	1.40	1.40	397,824
2024-12-30	1.45	1.45	1.45	1.45	104,000
2024-12-27	1.45	1.45	1.45	1.45	0
2024-12-26	1.45	1.45	1.45	1.45	0
2024-12-25	1.45	1.45	1.45	1.45	0
2024-12-24	1.45	1.45	1.45	1.45	12,682
2024-12-23	1.45	1.45	1.45	1.45	8,712
2024-12-20	1.40	1.45	1.40	1.45	192,123
2024-12-19	1.40	1.40	1.40	1.40	0
2024-12-18	1.40	1.50	1.50	1.50	174,505
2024-12-17	1.40	1.40	1.40	1.40	141,410
2024-12-16	1.60	1.60	1.40	1.40	1,271,290
2024-12-13	1.60	1.60	1.55	1.60	326,452
2024-12-12	1.60	1.60	1.50	1.60	142,081
2024-12-11	1.55	1.60	1.55	1.60	650,573
2024-12-10	1.50	1.55	1.50	1.55	50,219
2024-12-09	1.45	1.50	1.50	1.50	463,272
2024-12-06	1.45	1.45	1.45	1.45	53,417
2024-12-05	1.45	1.50	1.45	1.45	1,466,230
2024-12-04	1.45	1.45	1.45	1.45	85
2024-12-03	1.45	1.45	1.45	1.45	155,496
2024-12-02	1.45	1.45	1.45	1.45	15,029
2024-11-29	1.45	1.45	1.45	1.45	374,080
2024-11-28	1.45	1.45	1.37	1.45	106,977
2024-11-27	1.45	1.45	1.45	1.45	71,202
2024-11-26	1.60	1.60	1.45	1.45	1,040,311
2024-11-25	1.60	1.60	1.60	1.60	545,790
2024-11-22	1.35	1.60	1.35	1.60	2,227,491
2024-11-21	1.35	1.35	1.35	1.35	964,783
2024-11-20	1.30	1.30	1.30	1.30	1,127,655
2024-11-19	1.10	1.28	1.10	1.28	2,515,467
2024-11-18	1.10	1.10	1.08	1.08	8,386
2024-11-15	1.10	1.10	1.10	1.10	120,885
2024-11-14	1.10	1.10	1.08	1.10	675
2024-11-13	1.10	1.10	1.10	1.10	103,784
2024-11-12	1.10	1.10	1.10	1.10	85,841
2024-11-11	1.10	1.10	1.10	1.10	0
2024-11-08	1.15	1.15	1.10	1.10	985,381
2024-11-07	1.15	1.15	1.15	1.15	214,046
2024-11-06	1.15	1.15	1.15	1.15	206,872
2024-11-05	1.08	1.20	1.20	1.20	1,065,594
2024-11-04	1.03	1.03	1.03	1.03	0
2024-11-01	1.03	1.03	1.03	1.03	206,143
2024-10-31	1.03	1.03	1.03	1.03	50,000
2024-10-30	1.03	1.03	1.03	1.03	121,057
2024-10-29	1.03	1.03	1.03	1.03	0
2024-10-28	1.03	1.03	1.03	1.03	89,420
2024-10-25	0.98	1.05	0.98	1.03	329,834
2024-10-24	1.03	1.03	0.98	0.98	716,848
2024-10-23	1.03	1.03	1.03	1.03	44,524
2024-10-22	1.03	1.03	1.03	1.03	200,000
2024-10-21	1.13	1.13	1.03	1.03	1,218,941
2024-10-18	1.13	1.13	1.13	1.13	286,292
2024-10-17	1.13	1.13	1.13	1.13	100,419
2024-10-16	1.15	1.15	1.05	1.13	1,701,568
2024-10-15	1.23	1.20	1.15	1.15	274,601
2024-10-14	1.28	1.28	1.25	1.25	282,276
2024-10-11	1.20	1.30	1.23	1.30	69,299,235
2024-10-10	1.20	1.20	1.20	1.20	36,149
2024-10-09	1.20	1.20	1.20	1.20	286,794
2024-10-08	1.20	1.20	1.20	1.20	221,848
2024-10-07	1.20	1.20	1.20	1.20	485,680
2024-10-04	1.20	1.20	1.20	1.20	7,660
2024-10-03	1.20	1.20	1.20	1.20	2,096
2024-10-02	1.20	1.20	1.20	1.20	43,691
2024-10-01	1.20	1.20	1.20	1.20	31,254
2024-09-30	1.20	1.20	1.20	1.20	294,098
2024-09-27	1.20	1.20	1.20	1.20	25,801
2024-09-26	1.20	1.20	1.20	1.20	2,906
2024-09-25	1.20	1.20	1.20	1.20	70,422
2024-09-24	1.20	1.20	1.20	1.20	241,347
2024-09-23	1.20	1.20	1.20	1.20	0
2024-09-20	1.20	1.20	1.20	1.20	63,489
2024-09-19	1.20	1.20	1.20	1.20	36,927
2024-09-18	1.20	1.20	1.20	1.20	46,703
2024-09-17	1.20	1.20	1.20	1.20	88,756
2024-09-16	1.20	1.20	1.20	1.20	0
2024-09-13	1.20	1.20	1.20	1.20	0
2024-09-12	1.20	1.20	1.20	1.20	300
2024-09-11	1.20	1.20	1.20	1.20	134,916
2024-09-10	1.20	1.20	1.20	1.20	41,651
2024-09-09	1.20	1.20	1.20	1.20	61,392
2024-09-06	1.20	1.20	1.20	1.20	2,647
2024-09-05	1.20	1.20	1.20	1.20	17,276
2024-09-04	1.20	1.20	1.20	1.20	108,346
2024-09-03	1.20	1.20	1.20	1.20	12,814
2024-09-02	1.15	1.20	1.15	1.20	737,028
2024-08-30	1.15	1.15	1.15	1.15	288,181
2024-08-29	1.15	1.15	1.15	1.15	0
2024-08-28	1.15	1.15	1.15	1.15	13,091
2024-08-27	1.20	1.20	1.15	1.15	169,497
2024-08-26	1.20	1.20	1.20	1.20	0
2024-08-23	1.20	1.20	1.20	1.20	10,000
2024-08-22	1.20	1.20	1.20	1.20	10,910
2024-08-21	1.20	1.20	1.20	1.20	205,867
2024-08-20	1.20	1.20	1.20	1.20	7,819
2024-08-19	1.20	1.20	1.20	1.20	3,356
2024-08-16	1.20	1.20	1.20	1.20	107,661
2024-08-15	1.20	1.20	1.20	1.20	0
2024-08-14	1.25	1.25	1.20	1.20	147,946
2024-08-13	1.15	1.30	1.15	1.25	413,205
2024-08-12	1.15	1.15	1.15	1.15	34,287
2024-08-09	1.20	1.20	1.15	1.15	50,417
2024-08-08	1.20	1.20	1.20	1.20	0
2024-08-07	1.20	1.20	1.20	1.20	83,821
2024-08-06	1.20	1.20	1.20	1.20	125,931
2024-08-05	1.20	1.20	1.20	1.20	0
2024-08-02	1.20	1.20	1.20	1.20	160,326
2024-08-01	1.20	1.20	1.20	1.20	1
2024-07-31	1.30	1.30	1.20	1.20	273,221
2024-07-30	1.30	1.30	1.30	1.30	49,711
2024-07-29	1.30	1.30	1.25	1.30	218,370
2024-07-26	1.30	1.30	1.30	1.30	55,426
2024-07-25	1.30	1.30	1.30	1.30	297,523
2024-07-24	1.30	1.30	1.30	1.30	1,821
2024-07-23	1.30	1.30	1.30	1.30	190,475
2024-07-22	1.25	1.30	1.25	1.30	1,292,581
2024-07-19	1.10	1.25	1.10	1.25	816,571
2024-07-18	1.10	1.13	1.10	1.13	1,281,755
2024-07-17	1.05	1.10	1.05	1.10	735,383
2024-07-16	1.10	1.10	1.05	1.05	59,490
2024-07-15	1.10	1.10	1.10	1.10	203,809
2024-07-12	1.10	1.10	1.10	1.10	337,443
2024-07-11	1.10	1.10	1.10	1.10	30,000
2024-07-10	1.10	1.10	1.10	1.10	50,525
2024-07-09	1.10	1.10	1.10	1.10	272,417
2024-07-08	1.10	1.10	1.10	1.10	29,852
2024-07-05	1.10	1.10	1.10	1.10	41,421
2024-07-04	1.10	1.10	1.10	1.10	620,835
2024-07-03	1.10	1.10	1.10	1.10	360,440
2024-07-02	1.10	1.10	1.10	1.10	193,708
2024-07-01	1.10	1.10	1.10	1.10	100,000
2024-06-28	1.15	1.15	1.00	1.10	2,909,655
2024-06-27	1.15	1.15	1.15	1.15	225,112
2024-06-26	1.15	1.15	1.15	1.15	241,803
2024-06-25	1.20	1.30	1.15	1.15	2,270,388
2024-06-24	1.20	1.20	1.20	1.20	31,395
2024-06-21	1.20	1.20	1.20	1.20	55,558
2024-06-20	1.20	1.20	1.20	1.20	42,265
2024-06-19	1.20	1.20	1.20	1.20	0
2024-06-18	1.20	1.20	1.20	1.20	784,714
2024-06-17	1.30	1.30	1.20	1.20	1,123,732
2024-06-14	1.30	1.40	1.30	1.30	600,496
2024-06-13	1.30	1.30	1.30	1.30	212,583
2024-06-12	1.35	1.40	1.30	1.30	466,219
2024-06-11	1.45	1.45	1.35	1.35	1,232,095
2024-06-10	1.50	1.50	1.45	1.45	408,232
2024-06-07	1.50	1.50	1.50	1.50	632,133
2024-06-06	1.50	1.50	1.50	1.50	137,962
2024-06-05	1.50	1.40	1.40	1.50	317,515
2024-06-04	1.50	1.50	1.50	1.50	52,682
2024-06-03	1.45	1.50	1.45	1.50	230,452
2024-05-31	1.40	1.50	1.40	1.45	378,164
2024-05-30	1.40	1.40	1.40	1.40	60,622
2024-05-29	1.40	1.40	1.40	1.40	234,549
2024-05-28	1.40	1.40	1.40	1.40	303,513
2024-05-27	1.40	1.40	1.40	1.40	0
2024-05-24	1.40	1.40	1.40	1.40	395,784
2024-05-23	1.45	1.45	1.40	1.40	762,890
2024-05-22	1.40	1.40	1.40	1.40	553,499
2024-05-21	1.40	1.50	1.40	1.40	47,674
2024-05-20	1.45	1.45	1.40	1.40	355,276
2024-05-17	1.35	1.48	1.48	1.48	2,394,276
2024-05-16	1.45	1.45	1.30	1.35	2,053,637
2024-05-15	1.55	1.53	1.53	1.53	615,066
2024-05-14	1.55	1.55	1.55	1.55	350,076
2024-05-13	1.65	1.65	1.55	1.55	1,000,726
2024-05-10	1.65	1.90	1.65	1.65	1,400,990
2024-05-09	1.65	1.65	1.65	1.65	15,651
2024-05-08	1.60	1.65	1.60	1.65	288,741
2024-05-07	1.60	1.60	1.60	1.60	22,953
2024-05-06	1.60	1.60	1.60	1.60	0
2024-05-03	1.65	1.65	1.60	1.60	282,548
2024-05-02	1.60	1.70	1.70	1.70	2,998,090
2024-05-01	1.50	1.63	1.50	1.60	755,249
2024-04-30	1.60	1.60	1.45	1.50	1,630,089
2024-04-29	1.60	1.60	1.60	1.60	410,029
2024-04-26	1.55	1.60	1.55	1.60	21,122
2024-04-25	1.55	1.55	1.55	1.55	113,265
2024-04-24	1.55	1.55	1.55	1.55	197,967
2024-04-23	1.50	1.63	1.50	1.55	383,471
2024-04-22	1.50	1.50	1.50	1.50	383,345
2024-04-19	1.50	1.50	1.45	1.50	849,247
2024-04-18	1.50	1.50	1.50	1.50	339,835
2024-04-17	1.50	1.50	1.50	1.50	0
2024-04-16	1.50	1.50	1.50	1.50	413,646
2024-04-15	1.50	1.50	1.50	1.50	463,338
2024-04-12	1.50	1.50	1.50	1.50	185,891
2024-04-11	1.50	1.50	1.50	1.50	368,954
2024-04-10	1.50	1.50	1.50	1.50	511,480
2024-04-09	1.50	1.50	1.50	1.50	352,239
2024-04-08	1.55	1.55	1.50	1.50	299,195
2024-04-05	1.40	1.55	1.40	1.55	1,586,130
2024-04-04	1.40	1.40	1.40	1.40	140,499
2024-04-03	1.40	1.40	1.40	1.40	377,829
2024-04-02	1.35	1.40	1.35	1.40	254,607
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.35	1.35	1.27	1.35	520,145
2024-03-27	1.35	1.35	1.35	1.35	632,237
2024-03-26	1.45	1.45	1.35	1.35	2,066,483
2024-03-25	1.60	1.60	1.45	1.45	1,935,833
2024-03-22	1.65	1.65	1.60	1.60	502,236
2024-03-21	1.65	1.73	1.73	1.73	975,240
2024-03-20	1.65	1.65	1.65	1.65	312,235
2024-03-19	1.65	1.73	1.65	1.65	126,030
2024-03-18	1.65	1.65	1.65	1.65	73,928
2024-03-15	1.60	1.65	1.60	1.65	1,020,411
2024-03-14	1.65	1.65	1.60	1.60	481,600
2024-03-13	1.80	1.80	1.55	1.65	1,965,342
2024-03-12	1.80	1.80	1.80	1.80	239,212
2024-03-11	1.80	1.80	1.80	1.80	136,523
2024-03-08	1.80	1.94	1.94	1.94	548,629
2024-03-07	1.80	1.80	1.80	1.80	177,714
2024-03-06	1.80	1.80	1.80	1.80	60,895
2024-03-05	1.90	1.88	1.80	1.80	1,261,288
2024-03-04	1.90	2.00	1.90	1.90	797,473
2024-03-01	1.73	2.00	1.73	2.00	5,469,124
2024-02-29	1.73	1.73	1.73	1.73	623,019
2024-02-28	1.75	1.75	1.73	1.73	920,297
2024-02-27	1.70	1.75	1.70	1.75	1,148,410
2024-02-26	1.60	1.70	1.62	1.70	3,937,487
2024-02-23	1.55	1.63	1.55	1.63	1,519,829
2024-02-22	1.70	1.70	1.45	1.55	4,390,966
2024-02-21	2.40	2.40	2.20	2.20	447,875
2024-02-20	2.40	2.40	2.40	2.40	5,702
2024-02-19	2.40	2.50	2.40	2.40	125,648
2024-02-16	2.55	2.55	2.40	2.40	560,225
2024-02-15	2.45	2.60	2.45	2.60	562,165
2024-02-14	2.60	2.60	2.60	2.60	1,058,267
2024-02-13	2.60	2.65	2.50	2.60	580,287
2024-02-12	2.55	2.60	2.55	2.60	405,569
2024-02-09	2.50	2.55	2.50	2.55	901,901
2024-02-08	2.60	2.56	2.56	2.56	1,068,500
2024-02-07	2.80	2.80	2.60	2.60	1,298,268
2024-02-06	2.70	2.88	2.80	2.80	287,476
2024-02-05	3.00	2.86	2.86	2.86	1,254,763
2024-02-02	3.15	3.15	3.00	3.00	1,396,069
2024-02-01	2.85	3.15	2.85	3.15	879,699
2024-01-31	2.75	2.86	2.75	2.85	896,162
2024-01-30	3.05	3.16	2.70	2.75	2,322,260
2024-01-29	3.20	3.20	3.05	3.05	642,971
2024-01-26	3.30	3.30	3.20	3.20	856,133
2024-01-25	3.25	3.30	3.25	3.30	429,533
2024-01-24	3.15	3.50	3.15	3.25	1,976,099
2024-01-23	3.05	3.10	3.05	3.10	728,569
2024-01-22	3.20	3.05	2.95	3.05	1,834,377
2024-01-19	3.40	3.30	3.30	3.30	3,186,129
2024-01-18	3.90	3.80	3.40	3.40	1,901,522
2024-01-17	3.90	3.90	3.90	3.90	150,895
2024-01-16	3.85	3.90	3.85	3.90	721,694
2024-01-15	3.70	3.85	3.70	3.85	1,136,014
2024-01-12	3.65	3.75	3.65	3.70	1,372,595
2024-01-11	4.00	4.10	3.65	3.65	3,082,765
2024-01-10	4.55	4.00	4.00	4.00	3,405,728
2024-01-09	4.60	4.60	4.45	4.45	660,411
2024-01-08	4.80	5.00	4.45	4.60	971,835
2024-01-05	5.05	5.05	4.80	4.80	756,317
2024-01-04	4.75	5.05	4.75	5.05	563,572
2024-01-03	4.70	4.75	4.70	4.75	108,935
2024-01-02	4.70	4.90	4.60	4.60	17,717
2024-01-01	4.70	4.70	4.70	4.70	0
2023-12-29	4.20	4.70	4.20	4.70	678,465
2023-12-28	4.05	4.20	4.15	4.20	753,695
2023-12-27	4.00	4.20	4.00	4.00	111,048
2023-12-26	4.00	4.00	4.00	4.00	0
2023-12-25	4.00	4.00	4.00	4.00	0
2023-12-22	4.15	4.15	4.00	4.00	392,398
2023-12-21	4.15	4.38	4.15	4.15	111,691
2023-12-20	5.15	5.15	4.10	4.38	3,390,838
2023-12-19	3.65	5.10	3.65	5.00	4,615,046
2023-12-18	3.65	3.65	3.65	3.65	146,961
2023-12-15	3.65	3.65	3.65	3.65	665,995
2023-12-14	3.65	3.65	3.65	3.65	223,597
2023-12-13	3.65	3.65	3.44	3.65	442,426
2023-12-12	3.65	3.65	3.65	3.65	118,724
2023-12-11	3.75	3.75	3.65	3.65	425,054
2023-12-08	3.75	3.75	3.75	3.75	399,929
2023-12-07	3.75	3.75	3.75	3.75	454,753
2023-12-06	3.85	4.00	3.75	3.75	165,718
2023-12-05	3.60	4.00	3.60	3.85	796,571
2023-12-04	3.70	3.70	3.60	3.60	202,650
2023-12-01	3.70	3.70	3.70	3.70	48,825
2023-11-30	3.70	3.70	3.70	3.70	167,834
2023-11-29	3.70	3.70	3.70	3.70	55,214
2023-11-28	3.70	3.70	3.70	3.70	88,066
2023-11-27	3.75	3.75	3.70	3.70	78,599
2023-11-24	3.75	3.88	3.75	3.75	93,398
2023-11-23	3.85	4.00	3.88	3.75	563,289
2023-11-22	3.85	4.00	3.82	3.85	158,953
2023-11-21	3.85	3.85	3.85	3.85	437,703
2023-11-20	3.85	3.85	3.75	3.85	1,079,104
2023-11-17	4.00	4.00	3.85	3.85	416,116
2023-11-16	4.10	4.10	4.00	4.00	17,068
2023-11-15	4.15	4.15	4.10	4.10	47,350
2023-11-14	4.15	4.15	4.15	4.15	9,899
2023-11-13	4.20	4.20	4.15	4.15	166,806
2023-11-10	4.20	4.20	4.20	4.20	223,657
2023-11-09	4.20	4.25	4.20	4.20	564,477
2023-11-08	3.90	4.20	3.70	4.20	1,319,543
2023-11-07	3.85	4.00	3.90	3.90	257,192
2023-11-06	4.10	4.10	3.85	3.85	985,803
2023-11-03	3.90	4.05	3.90	4.05	176,464
2023-11-02	3.90	3.90	3.90	3.90	323,538
2023-11-01	3.85	3.90	3.85	3.90	412,576
2023-10-31	4.10	4.10	3.85	3.85	434,756
2023-10-30	4.10	3.90	3.90	4.10	906,566
2023-10-27	4.05	4.40	4.10	4.10	652,848
2023-10-26	4.00	4.05	4.00	4.05	166,588
2023-10-25	3.85	4.00	3.85	4.00	383,231
2023-10-24	3.55	3.85	3.55	3.85	1,484,120
2023-10-23	3.80	3.70	3.45	3.55	663,174
2023-10-20	3.80	3.80	3.80	3.80	67,022
2023-10-19	3.80	3.85	3.75	3.80	201,627
2023-10-18	3.90	4.05	3.75	3.80	902,600
2023-10-17	4.00	4.10	3.85	3.90	765,759
2023-10-16	3.85	4.10	3.85	4.10	1,495,000
2023-10-13	4.15	4.15	3.80	3.80	1,448,223
2023-10-12	4.00	4.20	4.00	4.15	345,232
2023-10-11	4.40	4.45	4.20	4.20	677,558
2023-10-10	4.50	4.50	4.40	4.40	114,097
2023-10-09	3.90	4.60	3.90	4.50	2,229,285
2023-10-06	3.80	3.80	3.70	3.80	329,910
2023-10-05	4.05	3.98	3.70	3.80	1,121,552
2023-10-04	4.00	4.20	4.20	4.20	4,681,780
2023-10-03	4.65	4.70	4.10	4.10	3,037,798
2023-10-02	4.95	5.10	4.60	4.65	4,057,036
2023-09-29	4.95	4.95	4.95	4.95	820,804
2023-09-28	5.55	5.40	4.90	5.00	3,178,570
2023-09-27	5.70	5.70	5.55	5.55	2,412,731
2023-09-26	5.40	5.70	5.70	5.70	2,055,924
2023-09-25	5.40	5.60	5.35	5.40	2,744,747
2023-09-22	5.30	5.75	5.55	5.55	6,179,583
2023-09-21	4.90	5.35	5.30	5.30	1,647,842
2023-09-20	4.90	5.05	4.90	4.90	1,684,905
2023-09-19	4.30	4.90	4.90	4.90	6,713,526
2023-09-18	4.20	4.40	4.15	4.30	1,183,326
2023-09-15	4.20	4.20	4.20	4.20	309,235
2023-09-14	4.25	4.25	4.20	4.20	300,106
2023-09-13	4.25	4.25	4.25	4.25	80,966
2023-09-12	4.30	4.38	4.38	4.38	228,480
2023-09-11	4.30	4.30	4.30	4.30	255,500
2023-09-08	4.20	4.35	4.20	4.30	1,074,741
2023-09-07	4.35	4.35	4.00	4.00	1,503,225
2023-09-06	4.40	4.40	4.35	4.35	1,262,144
2023-09-05	3.95	4.40	4.35	4.40	2,118,411
2023-09-04	3.90	4.18	4.18	4.18	1,618,654
2023-09-01	3.20	4.05	3.20	3.90	3,508,774
2023-08-31	3.40	3.40	3.20	3.20	1,513,281
2023-08-30	3.50	3.50	3.40	3.40	180,293
2023-08-29	3.55	3.70	3.50	3.50	177,750
2023-08-28	3.55	3.55	3.55	3.55	0
2023-08-25	3.55	3.55	3.55	3.55	74,854
2023-08-24	3.50	3.55	3.50	3.55	301,599
2023-08-23	3.70	3.70	3.50	3.50	1,027,045
2023-08-22	3.55	3.70	3.55	3.70	967,978
2023-08-21	3.80	3.88	3.45	3.55	3,497,427
2023-08-18	3.10	4.05	3.10	3.80	9,347,093
2023-08-17	2.90	3.25	2.90	3.10	1,808,659
2023-08-16	3.00	3.00	3.00	3.00	30,195
2023-08-15	3.20	3.20	3.00	3.00	120,750
2023-08-14	3.00	3.00	3.00	3.00	57,082
2023-08-11	3.00	3.00	3.00	3.00	105,000
2023-08-10	3.00	3.00	3.00	3.00	61,662
2023-08-09	3.00	3.00	2.72	3.00	12,471
2023-08-08	3.00	3.00	3.00	3.00	304,618
2023-08-07	3.00	3.00	3.00	3.00	11,433
2023-08-04	3.00	3.00	3.00	3.00	151,383
2023-08-03	3.00	3.00	3.00	3.00	143,123
2023-08-02	3.05	3.05	3.00	3.00	154,541
2023-08-01	2.80	3.05	2.80	3.05	1,167,473
2023-07-31	2.70	2.80	2.70	2.80	90,442
2023-07-28	2.70	2.90	2.90	2.90	700,567
2023-07-27	2.90	2.90	2.70	2.70	508,470
2023-07-26	3.00	3.00	2.90	2.90	956,204
2023-07-25	3.00	3.00	3.00	3.00	0
2023-07-24	3.00	3.00	3.00	3.00	38,102
2023-07-21	3.00	3.00	3.00	3.00	0
2023-07-20	3.00	3.00	3.00	3.00	636,401
2023-07-19	2.95	3.00	2.95	3.00	279,215
2023-07-18	2.85	3.00	2.90	2.95	868,191
2023-07-17	2.85	2.85	2.85	2.85	77,821
2023-07-14	2.90	2.90	2.85	2.85	358,173
2023-07-13	2.70	2.95	2.70	2.90	2,574,583
2023-07-12	2.60	2.60	2.60	2.60	88,344
2023-07-11	2.75	2.75	2.55	2.60	901,434
2023-07-10	2.75	2.75	2.75	2.75	180,331
2023-07-07	2.75	2.75	2.75	2.75	629
2023-07-06	2.75	2.80	2.60	2.75	235,198
2023-07-05	2.75	2.75	2.75	2.75	3,380
2023-07-04	2.75	2.75	2.75	2.75	73,942
2023-07-03	2.75	2.75	2.75	2.75	48,287
2023-06-30	2.70	2.75	2.60	2.75	294,770
2023-06-29	2.70	2.70	2.70	2.70	55,299
2023-06-28	2.90	2.94	2.70	2.70	791,793
2023-06-27	2.90	3.18	2.85	3.06	927,712
2023-06-26	2.90	2.90	2.70	2.70	736,149
2023-06-23	3.00	3.00	2.90	2.90	64,093
2023-06-22	3.05	3.05	3.00	3.00	298,566
2023-06-21	2.65	3.15	2.65	3.05	1,293,857
2023-06-20	2.65	2.65	2.65	2.65	295,262
2023-06-19	2.60	2.65	2.55	2.65	700,889
2023-06-16	2.60	2.60	2.60	2.60	24,966
2023-06-15	2.60	2.60	2.60	2.60	500
2023-06-14	2.60	2.60	2.60	2.60	390,402
2023-06-13	2.60	2.60	2.60	2.60	146,732
2023-06-12	2.60	2.60	2.60	2.60	0
2023-06-09	2.55	2.60	2.55	2.60	14,470
2023-06-08	2.60	2.60	2.60	2.60	11,240
2023-06-07	2.60	2.60	2.60	2.60	87,671
2023-06-06	2.65	2.65	2.60	2.60	257,441
2023-06-05	2.60	2.65	2.60	2.65	155,875
2023-06-02	2.60	2.60	2.60	2.60	56,415
2023-06-01	2.55	2.60	2.55	2.60	504,185
2023-05-31	2.55	2.55	2.55	2.55	140,758
2023-05-30	2.65	2.65	2.55	2.55	283,257
2023-05-29	2.65	2.65	2.65	2.65	0
2023-05-26	2.65	2.65	2.65	2.65	206,490
2023-05-25	2.65	2.65	2.65	2.65	64,977
2023-05-24	2.65	2.65	2.65	2.65	23,987
2023-05-23	2.75	2.65	2.55	2.65	515,552
2023-05-22	2.85	2.85	2.75	2.75	243,958
2023-05-19	2.75	2.75	2.75	2.75	131,741
2023-05-18	2.85	2.85	2.75	2.75	373,984
2023-05-17	2.50	2.85	2.50	2.85	961,179
2023-05-16	2.40	2.50	2.40	2.50	478,893
2023-05-15	2.45	2.45	2.40	2.40	351,806
2023-05-12	2.55	2.55	2.45	2.45	100,831
2023-05-11	2.55	2.55	2.55	2.55	146,239
2023-05-10	2.65	2.65	2.55	2.55	406,877
2023-05-09	2.65	2.65	2.65	2.65	298,941
2023-05-08	2.65	2.65	2.65	2.65	0
2023-05-05	2.80	2.80	2.60	2.65	716,308
2023-05-04	2.40	2.90	2.40	2.80	3,801,204
2023-05-03	2.40	2.40	2.40	2.40	57,632
2023-05-02	2.40	2.40	2.40	2.40	340,172
2023-05-01	2.40	2.40	2.40	2.40	0
2023-04-28	2.45	2.40	2.36	2.40	132,138
2023-04-27	2.50	2.50	2.45	2.45	545,576
2023-04-26	2.60	2.65	2.50	2.50	381,549
2023-04-25	2.60	2.60	2.60	2.60	37,988
2023-04-24	2.60	2.60	2.60	2.60	893
2023-04-21	2.55	2.60	2.55	2.60	661,148
2023-04-20	2.55	2.55	2.55	2.55	27,719
2023-04-19	2.55	2.55	2.55	2.55	94,298
2023-04-18	2.55	2.55	2.55	2.55	233,050
2023-04-17	2.60	2.60	2.55	2.55	469,313
2023-04-14	2.60	2.60	2.60	2.60	10,000
2023-04-13	2.55	2.60	2.55	2.60	427,521
2023-04-12	2.60	2.60	2.45	2.55	485,667
2023-04-11	2.60	2.70	2.60	2.60	119,701
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	2.65	2.65	2.55	2.60	219,741
2023-04-05	2.60	2.65	2.50	2.50	312,523
2023-04-04	2.60	2.60	2.60	2.60	66,444
2023-04-03	2.65	2.65	2.60	2.60	1,366,704
2023-03-31	2.75	2.75	2.65	2.65	206,371
2023-03-30	2.75	2.75	2.75	2.75	51,134
2023-03-29	2.75	2.75	2.70	2.75	74,438
2023-03-28	2.80	2.80	2.75	2.75	94,314
2023-03-27	2.75	3.02	2.80	2.80	1,477,609
2023-03-24	2.85	2.85	2.75	2.75	349,315
2023-03-23	2.85	2.85	2.85	2.85	0
2023-03-22	2.85	2.85	2.85	2.85	58,273
2023-03-21	2.85	2.85	2.85	2.85	183,450
2023-03-20	2.95	2.95	2.85	2.85	311,701
2023-03-17	2.85	2.95	2.85	2.95	735,151
2023-03-16	2.85	2.85	2.85	2.85	70,870
2023-03-15	3.00	3.00	2.80	2.85	325,022
2023-03-14	2.90	3.10	3.10	3.10	326,209
2023-03-13	3.05	3.05	2.85	2.90	606,006
2023-03-10	3.10	3.15	3.05	3.05	552,679
2023-03-09	3.20	3.20	3.15	3.15	559,027
2023-03-08	3.30	3.30	3.20	3.20	335,755
2023-03-07	3.30	3.40	3.25	3.30	273,171
2023-03-06	3.63	3.67	3.25	3.30	1,449,846
2023-03-03	3.63	3.68	3.63	3.63	812,079
2023-03-02	4.20	4.20	3.63	3.63	2,924,707
2023-03-01	4.20	4.25	3.85	4.20	11,863,935
2023-02-28	3.10	4.10	3.10	4.10	6,441,447
2023-02-27	3.10	3.10	3.10	3.10	0
2023-02-24	3.10	3.10	3.10	3.10	263,770
2023-02-23	3.10	3.10	3.10	3.10	74,669
2023-02-22	3.10	3.10	3.10	3.10	27,047
2023-02-21	3.10	3.10	3.10	3.10	57,025
2023-02-20	3.30	3.30	3.10	3.10	55,939
2023-02-17	3.10	3.10	3.10	3.10	377,572
2023-02-16	3.10	3.10	3.10	3.10	144,754
2023-02-15	3.20	3.00	3.00	3.10	935,512
2023-02-14	3.20	3.20	3.20	3.20	75,539
2023-02-13	3.20	3.20	3.20	3.20	159,843
2023-02-10	2.90	3.40	2.90	3.20	2,300,838
2023-02-09	2.90	2.90	2.90	2.90	159,496
2023-02-08	2.90	2.90	2.90	2.90	178,378
2023-02-07	2.90	3.15	2.90	2.90	326,370
2023-02-06	2.90	2.90	2.90	2.90	336,247
2023-02-03	2.90	2.90	2.90	2.90	153,168
2023-02-02	2.90	2.90	2.90	2.90	100,459
2023-02-01	2.90	2.90	2.90	2.90	37,966
2023-01-31	2.93	2.93	2.90	2.90	429,615
2023-01-30	2.93	2.93	2.93	2.93	282,919
2023-01-27	3.00	3.00	3.00	3.00	90,634
2023-01-26	3.00	3.00	3.00	3.00	60,000
2023-01-25	3.00	3.00	3.00	3.00	133,911
2023-01-24	3.00	3.00	3.00	3.00	426,549
2023-01-23	3.00	3.00	2.76	3.00	152,015
2023-01-20	3.00	3.00	3.00	3.00	242,539
2023-01-19	3.10	3.10	3.00	3.00	548,037
2023-01-18	3.10	3.10	3.05	3.10	1,199,630
2023-01-17	3.15	3.10	3.05	3.10	1,135,090
2023-01-16	2.60	3.20	2.60	3.15	3,133,268
2023-01-13	2.45	2.60	2.60	2.60	9,352,200
2023-01-12	1.95	2.55	1.95	2.45	2,270,298
2023-01-11	1.90	1.95	1.90	1.95	760,167
2023-01-10	1.90	1.95	1.90	1.90	820,406
2023-01-09	1.80	1.80	1.80	1.80	122,284
2023-01-06	1.80	1.80	1.80	1.80	22,052
2023-01-05	1.83	1.83	1.75	1.80	223,367
2023-01-04	1.83	1.83	1.83	1.83	8,249
2023-01-03	1.83	1.83	1.83	1.83	57,197
2023-01-02	1.83	1.83	1.83	1.83	0
2022-12-30	1.83	1.83	1.83	1.83	21,166
2022-12-29	1.83	1.83	1.83	1.83	166,242
2022-12-28	1.90	1.90	1.75	1.83	1,577,272
2022-12-27	1.90	1.90	1.90	1.90	0
2022-12-26	1.90	1.90	1.90	1.90	0
2022-12-23	1.90	1.90	1.90	1.90	62,082
2022-12-22	1.90	1.90	1.90	1.90	109,247
2022-12-21	1.90	1.90	1.90	1.90	81,907
2022-12-20	1.95	1.95	1.90	1.90	196,400
2022-12-19	2.00	2.00	1.95	1.95	276,410
2022-12-16	2.00	2.00	2.00	2.00	0
2022-12-15	2.00	2.00	2.00	2.00	203,099
2022-12-14	1.90	2.00	1.90	2.00	138,496
2022-12-13	1.90	1.90	1.90	1.90	101,967
2022-12-12	2.05	2.05	1.90	1.90	95,805
2022-12-09	2.15	2.15	1.95	2.05	584,601
2022-12-08	2.15	2.15	2.15	2.15	32,740
2022-12-07	2.15	2.15	2.15	2.15	133,503
2022-12-06	2.15	2.15	2.15	2.15	25,000
2022-12-05	2.15	2.15	2.15	2.15	83,118
2022-12-02	2.20	2.20	2.15	2.15	208,540
2022-12-01	2.10	2.25	2.10	2.20	537,630
2022-11-30	2.10	2.10	2.10	2.10	797,566
2022-11-29	2.25	2.25	2.10	2.10	733,691
2022-11-28	2.10	2.25	2.10	2.25	888,787
2022-11-25	2.15	2.15	2.10	2.10	471,716
2022-11-24	2.00	2.15	2.00	2.15	713,780
2022-11-23	2.00	2.00	2.00	2.00	377,088
2022-11-22	2.00	2.00	2.00	2.00	14,500
2022-11-21	2.00	2.00	2.00	2.00	50,000
2022-11-18	2.00	2.00	2.00	2.00	356,043
2022-11-17	2.05	2.05	2.05	2.05	145,661
2022-11-16	2.15	2.15	2.00	2.05	361,055
2022-11-15	2.20	2.20	2.20	2.20	150,000
2022-11-14	2.20	2.20	2.20	2.20	0
2022-11-11	2.20	2.20	2.20	2.20	44,307
2022-11-10	2.20	2.20	2.20	2.20	0
2022-11-09	2.20	2.20	2.20	2.20	13,804
2022-11-08	2.20	2.20	2.20	2.20	4,018
2022-11-07	2.20	2.20	2.20	2.20	0
2022-11-04	2.20	2.20	2.20	2.20	13,356
2022-11-03	2.25	2.25	2.15	2.20	148,163
2022-11-02	2.15	2.25	2.15	2.25	136,012
2022-11-01	2.15	2.15	2.15	2.15	329,098
2022-10-31	2.20	2.25	2.05	2.15	759,967
2022-10-28	2.25	2.25	2.15	2.20	583,937
2022-10-27	2.15	2.35	2.15	2.25	1,506,581
2022-10-26	2.15	2.15	2.15	2.15	224,353
2022-10-25	1.95	2.15	2.10	2.15	1,033,565
2022-10-24	1.85	1.95	1.85	1.95	371,742
2022-10-21	1.85	1.85	1.85	1.85	25,250
2022-10-20	1.85	1.85	1.85	1.85	60,000
2022-10-19	1.85	1.85	1.85	1.85	0
2022-10-18	1.85	1.85	1.85	1.85	0
2022-10-17	1.85	1.85	1.85	1.85	50,239
2022-10-14	1.85	1.85	1.85	1.85	146,234
2022-10-13	1.85	1.85	1.85	1.85	50,000
2022-10-12	1.65	1.85	1.65	1.85	563,140
2022-10-11	1.65	1.65	1.65	1.65	159,007
2022-10-10	1.75	1.75	1.65	1.65	38,792
2022-10-07	1.75	1.75	1.75	1.75	21,000
2022-10-06	1.75	1.75	1.75	1.75	76,084
2022-10-05	1.75	1.75	1.75	1.75	6,787
2022-10-04	1.75	1.75	1.50	1.75	11,250
2022-10-03	1.75	1.75	1.75	1.75	20,000
2022-09-30	1.65	1.75	1.65	1.75	871,854
2022-09-29	1.75	1.75	1.65	1.65	693,134
2022-09-28	1.95	1.95	1.73	1.75	920,418
2022-09-27	1.95	1.95	1.95	1.95	224,284
2022-09-26	2.10	2.10	1.88	1.95	763,680
2022-09-23	2.20	2.20	2.00	2.10	190,915
2022-09-22	2.20	2.30	2.15	2.20	1,086,660
2022-09-21	2.30	2.30	2.30	2.30	155,558
2022-09-20	2.20	2.30	2.20	2.30	46,120
2022-09-19	2.30	2.30	2.30	2.30	0
2022-09-16	2.30	2.30	2.30	2.30	106,500
2022-09-15	2.30	2.30	2.30	2.30	255,500
2022-09-14	2.30	2.30	2.30	2.30	212,442
2022-09-13	2.30	2.30	2.30	2.30	323,728
2022-09-12	2.30	2.30	2.30	2.30	0
2022-09-09	2.30	2.30	2.30	2.30	9,067
2022-09-08	2.25	2.30	2.25	2.30	196,282
2022-09-07	2.38	2.38	2.25	2.25	134,100
2022-09-06	2.38	2.38	2.38	2.38	76,670
2022-09-05	2.38	2.38	2.38	2.38	47,771
2022-09-02	2.38	2.38	2.38	2.38	40,845
2022-09-01	2.50	2.50	2.38	2.38	210,708
2022-08-31	2.50	2.50	2.50	2.50	376,686
2022-08-30	2.50	2.50	2.50	2.50	692,978
2022-08-29	2.35	2.35	2.35	2.35	0
2022-08-26	2.38	2.35	2.35	2.35	873,835
2022-08-25	2.50	2.50	2.38	2.38	117,027
2022-08-24	2.50	2.50	2.25	2.50	60,092
2022-08-23	2.50	2.50	2.50	2.50	65,517
2022-08-22	2.50	2.50	2.50	2.50	118,972
2022-08-19	2.58	2.58	2.25	2.50	996,450
2022-08-18	2.58	2.58	2.40	2.58	169,039
2022-08-17	2.58	2.58	2.58	2.58	249,183
2022-08-16	3.00	2.43	2.43	2.43	3,585,337
2022-08-15	3.00	3.00	3.00	3.00	1,423,423
2022-08-12	3.00	3.00	2.75	3.00	380,870
2022-08-11	3.00	3.00	3.00	3.00	31,006
2022-08-10	3.00	3.00	3.00	3.00	107,833
2022-08-09	3.00	3.00	2.75	3.00	192,321
2022-08-08	3.00	3.00	3.00	3.00	61,112
2022-08-05	3.00	3.00	3.00	3.00	414,216
2022-08-04	3.00	3.00	3.00	3.00	44,800
2022-08-03	3.00	3.00	3.00	3.00	2,100
2022-08-02	3.00	3.00	3.00	3.00	119,000
2022-08-01	3.00	3.00	2.75	3.00	829,867
2022-07-29	3.00	3.00	3.00	3.00	313,548
2022-07-28	3.00	3.00	3.00	3.00	73,251
2022-07-27	3.00	3.00	3.00	3.00	97,785
2022-07-26	3.00	3.00	3.00	3.00	120,288
2022-07-25	3.00	3.00	3.00	3.00	31,000
2022-07-22	3.13	3.13	3.00	3.00	96,633
2022-07-21	3.13	3.13	3.00	3.13	91,747
2022-07-20	3.25	3.25	3.13	3.13	354,519
2022-07-19	3.25	3.25	3.25	3.25	40,000
2022-07-18	3.10	3.25	3.00	3.25	218,000
2022-07-15	3.10	3.10	2.88	3.10	472,627
2022-07-14	3.10	3.10	3.10	3.10	117,182
2022-07-13	3.10	3.10	3.10	3.10	0
2022-07-12	3.25	3.25	3.00	3.10	886,921
2022-07-11	3.75	3.41	3.41	3.41	1,090,563
2022-07-08	2.75	3.75	2.82	3.63	2,122,557
2022-07-07	2.88	2.88	2.63	2.75	643,903
2022-07-06	2.88	2.88	2.88	2.88	25,000
2022-07-05	3.13	3.13	2.88	2.88	477,878
2022-07-04	3.13	3.13	3.13	3.13	72,883
2022-07-01	3.25	3.25	3.13	3.13	150,826
2022-06-30	3.38	3.38	3.25	3.25	266,806
2022-06-29	3.38	3.50	3.38	3.38	438,360
2022-06-28	3.50	3.50	3.38	3.38	191,608
2022-06-27	3.63	3.63	3.50	3.50	279,981
2022-06-24	3.50	3.63	3.50	3.63	118,443
2022-06-23	3.25	3.50	3.16	3.50	378,992
2022-06-22	3.65	3.65	3.25	3.25	828,407
2022-06-21	3.65	3.65	3.65	3.65	342,280
2022-06-20	3.80	3.80	3.65	3.65	404,129
2022-06-17	3.80	3.80	3.80	3.80	64,248
2022-06-16	3.80	3.80	3.80	3.80	106,269
2022-06-15	3.80	3.80	3.80	3.80	276,208
2022-06-14	3.80	3.80	3.80	3.80	216,426
2022-06-13	4.08	4.08	3.80	3.80	422,772
2022-06-10	4.08	4.08	4.08	4.08	32,942
2022-06-09	4.25	4.25	3.80	4.08	1,017,667
2022-06-08	4.25	4.25	4.25	4.25	339,111
2022-06-07	4.25	4.25	4.25	4.25	100,604
2022-06-06	4.25	4.25	4.25	4.25	62,500
2022-06-03	4.25	4.25	4.25	4.25	0
2022-06-02	4.25	4.25	4.25	4.25	0
2022-06-01	4.25	4.25	4.25	4.25	170,340
2022-05-31	4.00	4.30	4.30	4.25	1,597,710
2022-05-30	4.00	4.00	4.00	4.00	145,500
2022-05-27	3.90	4.00	3.90	4.00	155,615
2022-05-26	3.90	3.90	3.90	3.90	107,936
2022-05-25	3.90	3.90	3.90	3.90	57,456
2022-05-24	3.90	3.90	3.90	3.90	51,331
2022-05-23	3.90	3.90	3.90	3.90	32,699
2022-05-20	3.90	4.15	3.90	3.90	207,818
2022-05-19	4.15	4.15	3.90	3.90	22,931
2022-05-18	4.15	4.15	3.85	4.15	428,968
2022-05-17	4.15	4.15	4.15	4.15	162,954
2022-05-16	4.15	4.00	4.00	4.00	479,488
2022-05-13	4.15	4.15	4.15	4.15	165,530
2022-05-12	4.00	4.15	3.90	4.15	464,043
2022-05-11	4.00	4.00	4.00	4.00	31,425
2022-05-10	3.98	4.00	3.88	4.00	381,936
2022-05-09	4.35	4.35	3.98	3.98	669,300
2022-05-06	4.70	4.50	4.35	4.35	384,692
2022-05-05	4.70	4.70	4.40	4.70	166,000
2022-05-04	4.70	4.70	4.70	4.70	359,178
2022-05-03	4.35	4.75	4.35	4.70	816,593
2022-05-02	4.35	4.35	4.35	4.35	0
2022-04-29	4.25	4.35	4.25	4.35	761,238
2022-04-28	4.20	4.25	4.20	4.25	293,829
2022-04-27	4.75	4.75	4.20	4.20	869,010
2022-04-26	4.75	4.75	4.75	4.75	684,866
2022-04-25	4.63	4.75	4.63	4.75	459,723
2022-04-22	4.20	4.63	4.20	4.63	840,244
2022-04-21	4.13	4.20	4.13	4.20	238,379
2022-04-20	4.20	4.20	4.13	4.13	307,981
2022-04-19	4.20	4.20	4.20	4.20	347,939
2022-04-18	4.20	4.20	4.20	4.20	0
2022-04-15	4.20	4.20	4.20	4.20	0
2022-04-14	4.25	4.25	4.25	4.20	64,000
2022-04-13	4.10	4.20	4.10	4.20	458,207
2022-04-12	4.35	4.35	4.10	4.10	288,267
2022-04-11	4.35	4.35	4.20	4.35	180,091
2022-04-08	4.35	4.35	4.35	4.35	588,859
2022-04-07	4.35	4.35	4.35	4.35	284,000
2022-04-06	4.35	4.35	4.35	4.35	633,405
2022-04-05	4.45	4.45	4.35	4.35	176,949
2022-04-04	4.38	4.45	4.25	4.45	222,905
2022-04-01	4.48	4.48	4.38	4.38	461,836
2022-03-31	4.48	4.48	4.48	4.48	37,480
2022-03-30	4.48	4.48	4.48	4.48	83,098
2022-03-29	4.90	4.90	4.35	4.48	870,200
2022-03-28	4.90	4.90	4.90	4.90	360,000
2022-03-25	4.88	4.90	4.88	4.90	701,677
2022-03-24	4.48	4.88	4.48	4.88	648,359
2022-03-23	4.25	4.48	4.25	4.48	474,962
2022-03-22	4.25	4.25	4.25	4.25	4,897
2022-03-21	4.25	4.25	4.00	4.25	88,491
2022-03-18	4.25	4.25	4.25	4.25	141,397
2022-03-17	4.25	4.25	4.25	4.25	263,284
2022-03-16	4.45	4.45	4.25	4.25	689,441
2022-03-15	4.45	4.45	4.45	4.45	232,841
2022-03-14	4.45	4.45	4.45	4.45	21,479
2022-03-11	4.45	4.45	4.34	4.45	476,646
2022-03-10	4.25	4.45	4.25	4.45	884,781
2022-03-09	4.25	4.25	4.25	4.25	376,507
2022-03-08	4.13	4.25	4.13	4.25	519,742
2022-03-07	4.25	4.25	4.13	4.13	317,188
2022-03-04	4.25	4.25	4.25	4.25	1,273,024
2022-03-03	4.38	4.38	4.13	4.25	865,253
2022-03-02	4.38	4.38	4.25	4.38	347,178
2022-03-01	4.75	4.75	4.38	4.38	799,188
2022-02-28	4.75	4.75	4.48	4.75	1,043,313
2022-02-25	4.88	4.88	4.63	4.75	444,106
2022-02-24	5.00	5.00	4.88	4.88	185,165
2022-02-23	5.13	5.13	5.13	5.13	234,301
2022-02-22	5.13	5.13	5.13	5.13	377,663
2022-02-21	5.30	5.30	5.13	5.13	515,313
2022-02-18	5.30	5.30	5.30	5.30	196,203
2022-02-17	5.15	5.43	5.15	5.30	630,203
2022-02-16	5.15	5.15	5.15	5.15	344,649
2022-02-15	5.25	5.25	5.15	5.15	490,910
2022-02-14	5.50	5.50	5.13	5.25	1,245,347
2022-02-11	5.63	5.63	5.50	5.50	318,487
2022-02-10	5.63	5.63	5.63	5.63	100,612
2022-02-09	5.75	5.75	5.50	5.63	775,152
2022-02-08	5.88	5.88	5.75	5.88	285,762
2022-02-07	5.88	5.88	5.88	5.88	3,905
2022-02-04	5.88	5.88	5.50	5.88	66,494
2022-02-03	5.88	5.88	5.88	5.88	240,495
2022-02-02	5.88	5.88	5.88	5.88	40,528
2022-02-01	5.88	5.88	5.88	5.88	25,355
2022-01-31	5.88	5.88	5.88	5.88	35,525
2022-01-28	5.88	5.88	5.88	5.88	173,665
2022-01-27	5.75	6.00	5.75	5.88	606,235
2022-01-26	6.03	6.03	5.63	5.75	469,682
2022-01-25	6.03	6.03	6.03	6.03	46,785
2022-01-24	6.25	6.25	6.03	6.03	1,259,856
2022-01-21	6.25	6.25	6.25	6.25	25,000
2022-01-20	6.25	6.25	6.25	6.25	145,826
2022-01-19	6.25	6.25	6.25	6.25	76,154
2022-01-18	6.25	6.25	6.25	6.25	509,062
2022-01-17	6.38	6.54	6.25	6.25	590,226
2022-01-14	6.50	6.67	6.67	6.38	1,005,413
2022-01-13	6.50	6.50	6.50	6.50	967,469
2022-01-12	6.50	6.50	6.25	6.50	507,302
2022-01-11	6.50	6.35	6.35	6.50	183,473
2022-01-10	6.75	6.75	6.38	6.50	841,552
2022-01-07	6.25	7.13	6.25	6.75	2,213,154
2022-01-06	6.25	6.25	6.25	6.25	686,996
2022-01-05	6.43	6.43	6.25	6.25	1,291,903
2022-01-04	6.00	6.50	6.00	6.43	1,629,578
2022-01-03	6.00	6.00	6.00	6.00	0
2021-12-31	5.75	6.00	5.75	6.00	306,035
2021-12-30	5.70	5.75	5.70	5.75	425,051
2021-12-29	5.50	5.70	5.50	5.70	860,634
2021-12-28	5.50	5.50	5.50	5.50	0
2021-12-27	5.50	5.50	5.50	5.50	0
2021-12-24	5.50	5.50	5.50	5.50	143,710
2021-12-23	5.50	5.50	5.25	5.50	71,777
2021-12-22	5.50	5.50	5.50	5.50	218,245
2021-12-21	5.50	5.50	5.50	5.50	84,280
2021-12-20	5.88	5.88	5.38	5.50	1,188,472
2021-12-17	6.00	5.82	5.82	5.88	404,805
2021-12-16	5.88	5.88	5.75	5.75	110,116
2021-12-15	6.00	6.00	5.88	5.88	439,315
2021-12-14	6.00	6.00	6.00	6.00	284,540
2021-12-13	6.00	6.00	6.00	6.00	6,793
2021-12-10	6.00	6.00	6.00	6.00	117,616
2021-12-09	6.00	6.00	6.00	6.00	117,352
2021-12-08	6.00	6.00	5.75	6.00	351,071
2021-12-07	6.25	6.25	5.88	5.88	666,226
2021-12-06	6.25	6.25	6.25	6.25	177,443
2021-12-03	6.25	6.25	6.00	6.25	215,206
2021-12-02	6.25	6.25	6.00	6.25	1,002,013
2021-12-01	6.50	6.50	6.25	6.25	391,089
2021-11-30	6.50	6.50	6.50	6.50	88,514
2021-11-29	6.25	6.50	6.00	6.50	219,361
2021-11-26	6.75	6.75	6.13	6.25	1,428,765
2021-11-25	6.75	6.75	6.75	6.75	7,739
2021-11-24	6.75	6.75	6.50	6.75	91,029
2021-11-23	6.85	6.85	6.70	6.75	130,846
2021-11-22	6.85	6.85	6.85	6.85	33,370
2021-11-19	7.00	7.00	6.85	6.85	599,427
2021-11-18	7.00	7.00	7.00	7.00	292,670
2021-11-17	6.75	7.25	6.50	7.00	1,410,501
2021-11-16	6.75	6.75	6.75	6.75	84,245
2021-11-15	6.63	6.75	6.63	6.75	505,462
2021-11-12	6.63	6.63	6.63	6.63	356,209
2021-11-11	6.63	6.63	6.38	6.63	766,478
2021-11-10	6.75	6.75	6.63	6.63	218,875
2021-11-09	6.75	6.75	6.75	6.75	282,238
2021-11-08	6.75	6.75	6.75	6.75	256,796
2021-11-05	6.63	6.45	6.45	6.75	344,148
2021-11-04	6.75	6.90	6.63	6.63	692,280
2021-11-03	6.75	6.75	6.63	6.75	1,752,059
2021-11-02	6.25	6.75	6.63	6.75	4,248,733
2021-11-01	6.60	6.60	6.25	6.25	549,516
2021-10-29	6.50	6.85	6.20	6.60	4,605,299
2021-10-28	5.75	7.15	5.75	6.50	1,786,139
2021-10-27	5.75	5.75	5.75	5.75	766,629
2021-10-26	5.75	5.75	5.75	5.75	489,392
2021-10-25	5.45	5.75	5.40	5.75	1,432,851
2021-10-22	5.65	5.65	5.45	5.45	918,442
2021-10-21	5.80	5.80	5.65	5.65	707,333
2021-10-20	5.80	5.80	5.80	5.80	178,699
2021-10-19	5.63	5.80	5.50	5.80	744,468
2021-10-18	5.56	5.64	5.55	5.64	1,866,690
2021-10-15	5.68	5.87	5.70	5.70	943,666
2021-10-14	5.88	5.72	5.72	5.72	3,764,367
2021-10-13	5.88	5.88	5.88	5.88	407,666
2021-10-12	5.88	5.88	5.88	5.88	215,555
2021-10-11	5.98	5.82	5.82	5.88	908,964
2021-10-08	6.15	6.15	5.90	5.98	1,618,761
2021-10-07	6.63	5.94	5.94	5.94	5,396,689
2021-10-06	6.88	6.88	6.50	6.63	285,849
2021-10-05	7.25	7.25	6.88	6.88	485,426
2021-10-04	7.25	7.25	7.25	7.25	121,344
2021-10-01	6.88	6.86	6.86	7.25	234,503
2021-09-30	6.88	6.88	6.88	6.88	181,880
2021-09-29	7.25	7.25	6.88	6.88	436,201
2021-09-28	7.25	7.25	7.00	7.25	119,849
2021-09-27	7.25	7.25	7.25	7.25	255,143
2021-09-24	7.25	7.25	7.25	7.25	582,136
2021-09-23	7.03	7.25	6.38	7.25	3,617,307
2021-09-22	6.75	6.33	6.33	6.85	610,799
2021-09-21	6.63	6.63	6.38	6.50	553,479
2021-09-20	6.75	6.80	6.63	6.63	329,947
2021-09-17	6.50	6.88	6.50	6.75	2,104,572
2021-09-16	6.50	6.50	6.50	6.50	27,500
2021-09-15	6.50	6.50	6.50	6.50	193,125
2021-09-14	6.50	6.50	6.50	6.50	129,457
2021-09-13	6.50	6.50	6.50	6.50	608,717
2021-09-10	6.75	6.75	6.50	6.50	757,556
2021-09-09	7.00	7.00	6.93	6.93	331,767
2021-09-08	6.88	7.00	6.88	7.00	151,463
2021-09-07	7.38	7.38	6.88	6.88	1,065,687
2021-09-06	7.38	7.38	7.38	7.38	255,251
2021-09-03	7.75	7.75	7.38	7.38	735,834
2021-09-02	7.00	7.69	7.69	7.69	1,219,209
2021-09-01	6.75	7.00	6.75	7.00	1,345,704
2021-08-31	6.75	6.75	6.50	6.75	168,235
2021-08-30	6.75	6.75	6.75	6.75	0
2021-08-27	6.75	7.15	6.50	6.75	909,792
2021-08-26	6.63	6.75	6.13	6.75	1,393,970
2021-08-25	6.38	6.63	6.38	6.63	221,894
2021-08-24	6.38	6.38	6.38	6.38	135,902
2021-08-23	6.63	6.63	6.25	6.38	547,872
2021-08-20	6.75	6.75	6.63	6.63	222,785
2021-08-19	7.00	6.64	6.64	6.64	151,581
2021-08-18	7.05	7.05	7.00	7.00	317,206
2021-08-17	6.85	7.05	6.85	7.05	525,159
2021-08-16	6.38	7.30	6.38	6.85	1,610,987
2021-08-13	6.63	6.63	6.38	6.38	532,066
2021-08-12	6.63	6.63	6.63	6.63	101,699
2021-08-11	6.55	6.63	6.10	6.63	754,859
2021-08-10	6.75	6.75	6.40	6.55	436,542
2021-08-09	7.00	7.00	6.50	6.75	443,237
2021-08-06	7.00	7.00	7.00	7.00	58,000
2021-08-05	7.00	7.00	6.88	7.00	268,774
2021-08-04	7.00	7.15	7.08	7.15	126,875
2021-08-03	7.00	7.00	7.00	7.00	178,969
2021-08-02	6.88	7.00	6.88	7.00	183,591
2021-07-30	7.00	7.00	6.88	6.88	290,820
2021-07-29	7.25	7.25	6.75	7.00	750,400
2021-07-28	7.50	7.20	7.20	7.20	607,971
2021-07-27	7.50	7.50	7.50	7.50	21,584
2021-07-26	7.50	7.50	7.50	7.50	77,282
2021-07-23	7.40	7.50	7.00	7.50	581,478
2021-07-22	7.75	7.75	7.40	7.40	351,856
2021-07-21	7.75	7.75	7.50	7.75	343,049
2021-07-20	8.25	8.25	7.75	7.75	721,093
2021-07-19	8.38	8.38	8.25	8.25	250,582
2021-07-16	8.38	8.38	8.38	8.38	132,801
2021-07-15	8.50	8.50	8.38	8.38	269,358
2021-07-14	8.00	8.50	8.00	8.50	876,368
2021-07-13	8.00	8.00	8.00	8.00	52,629
2021-07-12	8.00	8.00	8.00	8.00	103,413
2021-07-09	8.00	8.00	8.00	8.00	156,976
2021-07-08	8.00	8.00	8.00	8.00	61,221
2021-07-07	8.00	8.00	8.00	8.00	23,336
2021-07-06	8.00	8.00	8.00	8.00	223,207
2021-07-05	8.25	8.25	7.75	8.00	608,917
2021-07-02	8.25	8.25	8.25	8.25	384,370
2021-07-01	8.25	8.25	8.00	8.25	594,140
2021-06-30	7.88	8.50	7.88	8.25	1,606,756
2021-06-29	8.25	8.25	7.75	7.88	796,639
2021-06-28	7.75	8.75	7.75	8.25	2,297,209
2021-06-25	7.80	7.70	7.70	7.70	222,092
2021-06-24	8.00	8.05	7.60	7.80	184,692
2021-06-23	8.25	8.50	8.50	8.05	331,278
2021-06-22	8.25	8.30	8.10	8.25	383,156
2021-06-21	8.63	8.50	8.50	8.50	488,936
2021-06-18	8.75	8.75	8.38	8.63	597,462
2021-06-17	9.25	9.25	8.75	8.75	571,734
2021-06-16	8.93	9.30	9.30	9.30	2,726,642
2021-06-15	8.38	9.00	8.20	8.93	2,277,829
2021-06-14	8.75	8.25	8.25	8.38	930,347
2021-06-11	7.88	8.66	7.50	8.66	16,776,938
2021-06-10	7.88	7.88	7.88	7.88	33,535
2021-06-09	8.10	8.10	7.88	7.88	400,590
2021-06-08	8.25	8.25	8.10	8.10	266,171
2021-06-07	7.85	8.25	7.70	8.25	738,795
2021-06-04	7.40	8.25	7.40	7.85	1,592,374
2021-06-03	7.50	7.50	7.50	7.50	71,113
2021-06-02	7.50	7.50	7.50	7.50	161,822
2021-06-01	7.40	7.50	7.20	7.50	112,312
2021-05-28	7.50	7.50	7.50	7.50	575,444
2021-05-27	7.80	7.80	7.50	7.50	610,857
2021-05-26	7.25	8.25	7.62	7.80	2,640,193
2021-05-25	6.25	7.38	6.25	7.25	1,718,762
2021-05-24	6.25	6.25	6.25	6.25	341,552
2021-05-21	6.25	6.25	6.25	6.25	216,050
2021-05-20	6.43	6.43	6.13	6.25	882,934
2021-05-19	6.63	6.63	6.43	6.43	410,391
2021-05-18	6.63	6.63	6.63	6.63	111,134
2021-05-17	6.63	6.63	6.63	6.63	246,866
2021-05-14	6.63	6.63	6.63	6.63	383,167
2021-05-13	6.75	6.75	6.63	6.63	350,539
2021-05-12	6.88	6.88	6.63	6.75	413,800
2021-05-11	7.25	7.25	6.88	6.88	1,292,399
2021-05-10	7.25	7.25	7.00	7.25	300,518
2021-05-07	7.25	7.25	7.13	7.25	700,525
2021-05-06	7.58	7.58	7.25	7.25	539,747
2021-05-05	7.55	7.70	7.55	7.58	546,556
2021-05-04	7.75	7.75	7.45	7.55	1,105,953
2021-04-30	7.75	7.75	7.63	7.75	783,914
2021-04-29	7.75	7.75	7.75	7.75	315,466
2021-04-28	7.75	7.75	7.75	7.75	77,340
2021-04-27	7.85	7.85	7.75	7.75	265,386

Share	Price	Change
Karelian (KDR)	0.90	28.57%
Aoti, Inc. (AOTI)	54.00	27.06%
Christie (CTG)	150.00	25%
Braime Holdings (BMT)	950.00	18.75%
Shuka Minerals PLC (SKA)	3.40	17.24%

Share	Price	Change
Mirriad Advertising (MIRI)	0.0024	-30%
Ukrproduct (UKR)	7.00	-20.38%
Cora Gold (CORA)	10.00	-18.37%
Celsius Resources Limited (CLA)	0.55	-15.38%
Kazera Global (KZG)	1.15	-14.81%

Share	Price	Volume
Mirriad Advertising (MIRI)	0.0024	2,786,310,439
Quantum Helium (QHE)	0.032	1,684,048,312
Tower Resources (TRP)	0.025	550,857,366
Premier African Minerals (PREM)	0.0175	352,669,034
Lloyds (LLOY)	97.50	328,294,005