Jubilee Metals Share History

Jubilee Metals Share Price history. The following table shows end-of-day data JLP historical share prices for Jubilee Metals, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	2.35	2.48	2.40	2.40	8,400,997
2026-07-23	2.53	2.45	2.37	2.37	5,061,867
2026-07-22	2.73	2.72	2.50	2.50	4,365,882
2026-07-21	2.73	2.73	2.66	2.73	1,394,792
2026-07-20	2.70	2.73	2.72	2.73	941,071
2026-07-17	2.73	2.65	2.65	2.65	3,752,067
2026-07-16	2.65	2.71	2.71	2.71	2,962,526
2026-07-15	2.55	2.65	2.55	2.65	23,139,774
2026-07-14	2.55	2.60	2.60	2.60	2,753,021
2026-07-13	2.45	2.55	2.45	2.55	3,291,061
2026-07-10	2.25	2.50	2.25	2.50	7,747,990
2026-07-09	2.23	2.25	2.25	2.25	3,348,257
2026-07-08	2.35	2.43	2.21	2.21	8,561,030
2026-07-07	2.43	2.40	2.40	2.40	3,117,139
2026-07-06	2.45	2.45	2.40	2.40	3,985,573
2026-07-03	2.45	2.45	2.41	2.45	2,895,086
2026-07-02	2.45	2.45	2.44	2.44	14,135,082
2026-07-01	2.40	2.50	2.50	2.50	4,379,959
2026-06-30	2.55	2.55	2.43	2.43	4,571,540
2026-06-29	2.55	2.55	2.55	2.55	1,546,329
2026-06-26	2.63	2.60	2.60	2.60	2,747,134
2026-06-25	2.63	2.63	2.63	2.63	1,059,812
2026-06-24	2.58	2.65	2.58	2.63	2,377,035
2026-06-23	2.60	2.60	2.55	2.58	3,757,335
2026-06-22	2.70	2.70	2.60	2.60	3,680,255
2026-06-19	2.80	2.65	2.65	2.65	4,553,541
2026-06-18	2.80	2.80	2.80	2.80	1,530,243
2026-06-17	2.70	2.90	2.90	2.90	4,697,993
2026-06-16	2.70	2.70	2.70	2.70	10,537,999
2026-06-15	2.70	2.75	2.60	2.70	9,039,275
2026-06-12	2.70	2.66	2.60	2.60	4,540,123
2026-06-11	2.75	2.60	2.60	2.60	4,235,479
2026-06-10	2.80	2.80	2.75	2.75	2,437,410
2026-06-09	2.75	2.85	2.75	2.80	3,391,242
2026-06-08	2.85	2.85	2.68	2.68	4,187,451
2026-06-05	2.85	2.85	2.85	2.85	1,544,625
2026-06-04	2.74	2.90	2.74	2.90	4,008,045
2026-06-03	2.90	2.90	2.80	2.80	2,433,967
2026-06-02	2.90	2.90	2.85	2.90	6,060,167
2026-06-01	2.80	3.00	2.83	3.00	10,354,743
2026-05-29	2.85	2.85	2.80	2.80	3,817,545
2026-05-28	2.80	2.90	2.74	2.75	8,585,630
2026-05-27	2.93	2.93	2.85	2.85	6,138,436
2026-05-26	2.90	2.90	2.90	2.90	3,487,891
2026-05-25	3.00	3.00	3.00	3.00	0
2026-05-22	2.80	3.00	2.80	3.00	3,855,057
2026-05-21	2.80	2.84	2.80	2.84	2,223,926
2026-05-20	2.85	2.90	2.75	2.90	2,577,473
2026-05-19	2.85	2.75	2.75	2.75	3,163,180
2026-05-18	2.93	2.93	2.83	2.85	6,513,829
2026-05-15	2.95	2.99	2.99	2.99	4,356,196
2026-05-14	2.80	2.90	2.90	2.90	13,263,570
2026-05-13	2.73	2.80	2.73	2.80	5,283,297
2026-05-12	2.73	2.80	2.80	2.80	4,099,207
2026-05-11	2.75	2.78	2.73	2.78	11,272,059
2026-05-08	2.75	2.80	2.72	2.72	9,309,086
2026-05-07	2.80	2.80	2.75	2.75	12,579,323
2026-05-06	2.70	2.88	2.65	2.88	8,585,942
2026-05-05	2.75	2.75	2.72	2.75	21,636,551
2026-05-04	2.75	2.75	2.75	2.75	0
2026-05-01	2.75	2.83	2.68	2.75	9,612,700
2026-04-30	2.93	2.83	2.75	2.75	19,990,196
2026-04-29	2.90	2.97	2.85	2.85	21,508,844
2026-04-28	2.90	2.90	2.90	2.90	1,220,668
2026-04-27	2.95	2.95	2.80	2.80	3,971,779
2026-04-24	3.05	3.00	2.95	2.95	5,179,010
2026-04-23	3.00	3.10	3.00	3.10	11,890,003
2026-04-22	3.15	3.20	2.98	2.98	11,520,139
2026-04-21	3.20	3.20	3.20	3.20	4,239,319
2026-04-20	3.20	3.20	3.14	3.20	2,949,007
2026-04-17	3.25	3.30	3.30	3.30	5,766,168
2026-04-16	3.25	3.30	3.30	3.30	4,220,057
2026-04-15	3.25	3.30	3.25	3.25	13,627,877
2026-04-14	3.10	3.30	3.15	3.30	7,992,595
2026-04-13	3.25	3.40	3.10	3.40	8,752,528
2026-04-10	3.25	3.25	3.25	3.25	2,047,066
2026-04-09	3.25	3.39	3.39	3.39	1,431,766
2026-04-08	3.05	3.30	3.25	3.30	23,005,390
2026-04-07	3.10	3.20	3.20	3.20	7,113,221
2026-04-06	3.10	3.10	3.10	3.10	0
2026-04-03	3.10	3.10	3.10	3.10	0
2026-04-02	3.25	3.12	3.10	3.10	11,298,557
2026-04-01	3.20	3.30	3.20	3.25	8,053,289
2026-03-31	3.25	3.25	3.05	3.15	8,479,213
2026-03-30	3.28	3.28	3.25	3.25	4,847,609
2026-03-27	3.28	3.10	3.10	3.10	2,268,264
2026-03-26	3.45	3.40	3.28	3.28	3,643,864
2026-03-25	3.48	3.50	3.45	3.45	17,787,572
2026-03-24	3.30	3.30	3.30	3.30	16,671,608
2026-03-23	3.03	3.55	2.90	3.40	24,234,897
2026-03-20	3.20	3.18	3.10	3.10	10,219,362
2026-03-19	3.28	3.20	3.05	3.20	10,417,907
2026-03-18	3.50	3.58	3.30	3.30	26,384,159
2026-03-17	3.60	3.49	3.43	3.49	11,086,731
2026-03-16	3.65	3.60	3.55	3.60	5,757,303
2026-03-13	3.75	3.70	3.65	3.65	7,249,095
2026-03-12	3.95	3.80	3.75	3.80	10,968,726
2026-03-11	3.85	3.85	3.85	3.85	3,490,176
2026-03-10	3.80	3.86	3.85	3.86	7,021,494
2026-03-09	3.88	3.75	3.75	3.75	5,403,761
2026-03-06	3.88	3.90	3.84	3.84	2,983,915
2026-03-05	3.85	3.85	3.85	3.85	6,318,189
2026-03-04	3.95	3.95	3.82	3.85	6,424,609
2026-03-03	4.12	4.12	3.85	3.85	13,419,478
2026-03-02	4.40	4.25	4.15	4.15	8,446,779
2026-02-27	4.35	4.40	4.35	4.40	15,276,256
2026-02-26	4.40	4.40	4.35	4.35	6,847,211
2026-02-25	4.50	4.50	4.40	4.40	8,298,723
2026-02-24	4.70	4.65	4.50	4.65	12,653,125
2026-02-23	4.30	4.70	4.40	4.70	14,974,763
2026-02-20	4.10	4.39	4.15	4.39	9,914,309
2026-02-19	4.35	4.10	3.95	4.10	16,584,777
2026-02-18	4.00	4.10	4.00	4.05	11,355,987
2026-02-17	4.25	4.25	3.98	3.98	10,328,735
2026-02-16	4.40	4.40	4.20	4.20	3,454,266
2026-02-13	4.40	4.40	4.40	4.40	3,058,656
2026-02-12	4.60	4.60	4.40	4.45	5,611,841
2026-02-11	4.70	4.55	4.55	4.55	6,542,304
2026-02-10	4.75	4.80	4.80	4.80	6,637,774
2026-02-09	4.85	4.90	4.80	4.80	4,465,514
2026-02-06	4.80	4.70	4.70	4.70	10,886,882
2026-02-05	4.70	4.85	4.85	4.85	16,089,456
2026-02-04	4.60	4.80	4.70	4.70	7,590,257
2026-02-03	4.35	4.70	4.50	4.60	9,420,822
2026-02-02	4.50	4.40	4.30	4.40	10,088,975
2026-01-30	4.85	4.65	4.55	4.65	12,021,790
2026-01-29	4.95	5.08	4.85	5.00	24,010,221
2026-01-28	4.85	5.05	4.85	5.00	14,909,739
2026-01-27	4.80	4.90	4.70	4.80	16,275,944
2026-01-26	4.49	4.65	4.45	4.65	37,834,387
2026-01-23	4.35	4.49	4.49	4.49	9,060,774
2026-01-22	4.35	4.50	4.40	4.50	6,187,924
2026-01-21	4.50	4.50	4.30	4.50	9,816,160
2026-01-20	4.40	4.55	4.40	4.49	12,986,742
2026-01-19	4.00	4.45	4.00	4.40	15,248,750
2026-01-16	4.00	4.20	4.05	4.15	6,583,386
2026-01-15	4.10	4.20	4.00	4.00	16,024,181
2026-01-14	4.10	4.19	4.00	4.00	6,613,188
2026-01-13	3.95	4.16	4.00	4.00	16,187,673
2026-01-12	3.85	4.10	3.95	4.10	12,948,950
2026-01-09	3.58	3.75	3.40	3.75	16,421,211
2026-01-08	3.58	3.69	3.58	3.69	6,825,296
2026-01-07	3.50	3.69	3.45	3.69	8,740,544
2026-01-06	3.55	3.60	3.50	3.50	3,352,148
2026-01-05	3.59	3.68	3.55	3.55	6,937,686
2026-01-02	3.45	3.68	3.60	3.60	18,643,396
2026-01-01	3.40	3.40	3.40	3.40	0
2025-12-31	3.50	3.50	3.40	3.40	4,037,002
2025-12-30	3.23	3.44	3.23	3.40	14,927,212
2025-12-29	3.03	3.20	3.20	3.20	3,073,036
2025-12-26	3.03	3.03	3.03	3.03	0
2025-12-25	3.03	3.03	3.03	3.03	0
2025-12-24	3.03	3.03	3.03	3.03	1,425,478
2025-12-23	3.03	3.03	3.03	3.03	3,283,500
2025-12-22	3.03	3.03	2.95	2.95	2,664,472
2025-12-19	3.05	3.10	3.03	3.10	1,633,074
2025-12-18	3.05	3.10	3.10	3.10	2,454,380
2025-12-17	3.10	3.10	3.00	3.05	4,943,887
2025-12-16	3.03	3.05	3.03	3.05	1,812,033
2025-12-15	3.03	2.90	2.90	2.90	1,141,457
2025-12-12	3.05	3.15	3.15	3.15	1,631,974
2025-12-11	3.10	3.10	3.03	3.05	2,483,122
2025-12-10	3.15	3.15	3.10	3.10	4,254,834
2025-12-09	3.20	3.20	3.13	3.18	3,432,227
2025-12-08	2.88	3.20	3.12	3.20	7,444,983
2025-12-05	2.83	2.89	2.85	2.88	3,867,322
2025-12-04	2.85	2.86	2.83	2.86	2,656,026
2025-12-03	2.85	2.90	2.79	2.90	3,478,765
2025-12-02	2.88	2.88	2.85	2.85	5,604,418
2025-12-01	2.93	2.93	2.88	2.88	3,821,014
2025-11-28	3.03	2.95	2.91	2.91	3,602,368
2025-11-27	2.98	2.98	2.95	2.98	3,906,483
2025-11-26	3.03	3.00	2.98	3.00	8,263,040
2025-11-25	3.00	2.98	2.98	2.98	4,408,014
2025-11-24	3.00	3.10	3.10	3.10	2,919,624
2025-11-21	2.90	3.00	2.90	3.00	3,332,270
2025-11-20	2.88	2.95	2.93	2.93	1,475,327
2025-11-19	2.88	2.88	2.88	2.88	4,544,626
2025-11-18	3.03	2.90	2.88	2.88	5,130,348
2025-11-17	3.08	3.08	2.94	2.98	2,733,035
2025-11-14	3.10	3.10	3.03	3.03	4,874,264
2025-11-13	3.00	3.10	3.10	3.10	1,885,500
2025-11-12	3.00	3.10	3.10	3.10	3,085,490
2025-11-11	3.05	3.08	2.90	3.08	1,543,350
2025-11-10	3.05	3.04	3.04	3.04	5,107,716
2025-11-07	3.05	3.05	3.00	3.00	2,734,618
2025-11-06	3.05	3.08	3.08	3.08	1,108,010
2025-11-05	3.10	3.10	3.10	3.10	2,712,872
2025-11-04	3.20	3.30	3.10	3.10	4,663,898
2025-11-03	3.10	3.31	3.20	3.20	12,374,917
2025-10-31	2.93	3.10	2.93	3.10	8,128,074
2025-10-30	2.93	3.00	2.93	2.93	5,175,291
2025-10-29	2.85	2.95	2.85	2.93	6,254,801
2025-10-28	2.83	2.96	2.85	2.90	10,231,219
2025-10-27	2.60	2.90	2.60	2.83	8,038,840
2025-10-24	2.60	2.63	2.60	2.60	1,391,146
2025-10-23	2.60	2.60	2.60	2.60	4,180,945
2025-10-22	2.60	2.60	2.55	2.55	3,877,649
2025-10-21	2.80	2.75	2.60	2.60	15,718,019
2025-10-20	2.85	2.81	2.70	2.70	3,106,338
2025-10-17	2.95	2.95	2.85	2.85	6,210,843
2025-10-16	2.83	3.05	3.03	3.03	269,254,622
2025-10-15	2.78	2.83	2.75	2.83	5,930,419
2025-10-14	2.90	2.94	2.80	2.80	6,910,404
2025-10-13	3.00	3.00	3.00	3.00	2,443,049
2025-10-10	2.95	3.00	2.95	3.00	4,572,800
2025-10-09	3.00	2.95	2.90	2.95	4,933,033
2025-10-08	2.90	3.00	2.90	3.00	8,007,460
2025-10-07	3.05	3.05	2.90	3.00	8,373,346
2025-10-06	3.48	3.25	3.02	3.02	13,531,576
2025-10-03	3.33	3.35	3.32	3.32	9,719,610
2025-10-02	3.35	3.38	3.20	3.20	8,715,112
2025-10-01	3.03	3.35	3.35	3.35	59,975,439
2025-09-30	3.05	3.03	3.03	3.03	30,391,552
2025-09-29	3.10	3.05	3.03	3.05	6,265,540
2025-09-26	3.05	3.10	2.94	3.10	22,315,671
2025-09-25	3.10	3.10	3.05	3.05	10,939,328
2025-09-24	3.10	3.05	3.05	3.05	44,569,349
2025-09-23	3.05	3.10	3.10	3.10	3,823,701
2025-09-22	3.00	3.08	3.00	3.05	3,735,758
2025-09-19	3.10	3.11	3.00	3.05	1,608,100
2025-09-18	3.10	3.11	3.00	3.11	2,764,436
2025-09-17	3.11	3.11	3.00	3.00	1,222,914
2025-09-16	3.05	3.11	3.10	3.10	2,126,903
2025-09-15	3.05	3.05	3.04	3.04	90,815,214
2025-09-12	3.10	3.10	3.10	3.10	2,614,459
2025-09-11	3.10	3.10	3.10	3.10	4,004,047
2025-09-10	3.10	3.20	3.20	3.20	3,572,305
2025-09-09	3.20	3.14	3.05	3.10	5,678,891
2025-09-08	3.20	3.18	3.18	3.18	4,987,189
2025-09-05	3.20	3.28	3.15	3.15	5,780,780
2025-09-04	3.30	3.14	3.14	3.14	3,401,973
2025-09-03	3.40	3.40	3.20	3.20	2,263,016
2025-09-02	3.40	3.41	3.25	3.25	44,379,422
2025-09-01	3.45	3.50	3.30	3.30	3,676,496
2025-08-29	3.30	3.50	3.23	3.44	10,274,350
2025-08-28	3.00	3.30	3.22	3.30	6,146,630
2025-08-27	3.00	3.00	3.00	3.00	3,066,751
2025-08-26	3.00	2.90	2.90	2.90	4,032,237
2025-08-25	3.00	3.00	3.00	3.00	0
2025-08-22	2.95	3.00	2.95	3.00	2,348,446
2025-08-21	3.00	3.00	3.00	3.00	3,565,781
2025-08-20	2.90	3.01	2.95	3.01	9,616,556
2025-08-19	2.90	2.95	2.95	2.95	5,050,366
2025-08-18	2.90	2.90	2.80	2.90	12,372,059
2025-08-15	2.80	2.90	2.80	2.90	3,691,994
2025-08-14	2.90	2.90	2.80	2.80	3,425,403
2025-08-13	3.05	3.00	2.91	2.91	5,849,624
2025-08-12	3.05	3.05	2.91	2.91	5,942,828
2025-08-11	2.90	2.95	2.90	2.95	1,911,114
2025-08-08	2.90	3.00	2.90	2.90	12,981,629
2025-08-07	2.80	2.90	2.70	2.80	26,601,366
2025-08-06	3.10	2.80	2.75	2.80	20,698,739
2025-08-05	3.03	3.10	3.00	3.00	3,534,679
2025-08-04	3.10	3.10	3.10	3.10	2,842,311
2025-08-01	3.20	3.20	3.15	3.15	3,043,545
2025-07-31	3.25	3.25	3.25	3.25	2,557,248
2025-07-30	3.30	3.25	3.25	3.25	1,505,324
2025-07-29	3.35	3.32	3.30	3.32	1,707,694
2025-07-28	3.25	3.35	3.30	3.30	2,311,053
2025-07-25	3.25	3.37	3.25	3.25	1,791,926
2025-07-24	3.35	3.30	3.20	3.21	4,109,323
2025-07-23	3.35	3.30	3.30	3.30	1,360,616
2025-07-22	3.45	3.40	3.40	3.40	5,037,313
2025-07-21	3.35	3.50	3.50	3.50	12,036,947
2025-07-18	3.25	3.40	3.40	3.40	11,597,401
2025-07-17	3.25	3.28	3.20	3.28	2,270,694
2025-07-16	3.30	3.30	3.25	3.25	3,240,887
2025-07-15	3.30	3.30	3.15	3.30	4,529,186
2025-07-14	3.30	3.30	3.30	3.30	3,136,780
2025-07-11	3.35	3.35	3.25	3.30	3,790,257
2025-07-10	3.45	3.35	3.30	3.30	2,550,556
2025-07-09	3.38	3.38	3.38	3.38	1,530,206
2025-07-08	3.50	3.50	3.28	3.38	1,665,750
2025-07-07	3.45	3.57	3.40	3.40	5,903,562
2025-07-04	3.45	3.45	3.40	3.40	4,342,029
2025-07-03	3.50	3.50	3.45	3.45	2,990,193
2025-07-02	3.45	3.50	3.45	3.50	2,487,535
2025-07-01	3.45	3.50	3.45	3.45	11,466,702
2025-06-30	3.45	3.50	3.40	3.45	3,592,250
2025-06-27	3.45	3.45	3.45	3.45	3,767,437
2025-06-26	3.50	3.50	3.50	3.50	8,866,021
2025-06-25	3.50	3.50	3.50	3.50	3,174,877
2025-06-24	3.50	3.50	3.50	3.50	13,418,937
2025-06-23	3.50	3.50	3.50	3.50	2,254,418
2025-06-20	3.50	3.50	3.45	3.50	3,629,318
2025-06-19	3.55	3.42	3.40	3.42	5,223,433
2025-06-18	3.60	3.60	3.50	3.55	5,816,989
2025-06-17	3.65	3.59	3.59	3.59	3,885,792
2025-06-16	3.70	3.70	3.50	3.50	3,550,871
2025-06-13	3.75	3.75	3.68	3.68	6,838,057
2025-06-12	3.75	3.80	3.70	3.70	1,678,215
2025-06-11	3.83	3.83	3.75	3.75	6,095,095
2025-06-10	3.90	3.90	3.80	3.80	8,380,829
2025-06-09	3.80	3.85	3.83	3.85	25,539,497
2025-06-06	4.05	3.90	3.75	3.80	16,294,929
2025-06-05	4.25	4.35	4.00	4.00	24,551,837
2025-06-04	3.65	3.90	3.70	3.90	22,295,008
2025-06-03	3.65	3.80	3.80	3.80	22,563,802
2025-06-02	3.75	3.75	3.75	3.75	3,585,939
2025-05-30	3.90	3.80	3.80	3.80	4,275,591
2025-05-29	3.90	3.90	3.90	3.90	2,338,979
2025-05-28	4.10	3.94	3.90	3.90	12,289,442
2025-05-27	4.25	4.30	4.30	4.30	2,213,136
2025-05-26	4.25	4.25	4.25	4.25	351,937
2025-05-23	4.30	4.35	4.25	4.25	4,552,797
2025-05-22	4.20	4.40	4.30	4.40	8,473,067
2025-05-21	4.00	4.29	3.90	4.29	11,276,717
2025-05-20	3.90	4.00	4.00	4.00	6,600,329
2025-05-19	3.75	3.90	3.75	3.90	5,124,277
2025-05-16	3.50	3.70	3.50	3.70	3,419,855
2025-05-15	3.50	3.42	3.42	3.42	1,429,681
2025-05-14	3.55	3.60	3.60	3.60	4,621,440
2025-05-13	3.50	3.55	3.50	3.55	906,541
2025-05-12	3.30	3.58	3.50	3.58	7,539,762
2025-05-09	3.23	3.30	3.23	3.30	9,860,135
2025-05-08	3.23	3.18	3.12	3.18	4,790,193
2025-05-07	3.23	3.23	3.20	3.23	1,659,797
2025-05-06	3.20	3.30	3.12	3.12	4,643,689
2025-05-05	3.22	3.22	3.22	3.22	0
2025-05-02	3.20	3.20	3.20	3.20	4,194,376
2025-05-01	3.20	3.14	3.14	3.14	2,320,559
2025-04-30	3.20	3.30	3.20	3.20	5,820,513
2025-04-29	3.20	3.16	3.16	3.16	5,983,601
2025-04-28	3.20	3.15	3.14	3.15	47,531,116
2025-04-25	3.15	3.15	3.15	3.15	7,718,792
2025-04-24	3.20	3.20	3.15	3.15	2,511,168
2025-04-23	3.25	3.25	3.20	3.20	4,494,262
2025-04-22	3.15	3.25	3.25	3.25	17,832,709
2025-04-21	3.15	3.15	3.15	3.15	0
2025-04-18	3.15	3.15	3.15	3.15	0
2025-04-17	3.20	3.20	3.10	3.15	13,086,015
2025-04-16	3.13	3.35	3.13	3.20	13,774,201
2025-04-15	3.10	3.20	3.05	3.10	8,439,579
2025-04-14	3.05	3.05	3.04	3.04	7,312,928
2025-04-11	3.00	3.06	3.05	3.05	5,306,147
2025-04-10	2.90	3.00	2.90	3.00	6,447,470
2025-04-09	2.95	2.95	2.95	2.95	8,162,244
2025-04-08	2.90	3.00	2.90	3.00	8,140,548
2025-04-07	2.90	2.85	2.85	2.85	9,655,763
2025-04-04	3.20	3.05	2.93	2.93	8,606,526
2025-04-03	3.20	3.23	3.10	3.10	12,711,502
2025-04-02	3.13	3.10	3.03	3.10	4,465,513
2025-04-01	3.30	3.30	3.07	3.07	20,909,411
2025-03-31	3.75	3.40	3.35	3.35	12,747,431
2025-03-28	3.80	3.80	3.80	3.80	10,092,390
2025-03-27	3.95	3.80	3.75	3.80	1,975,955
2025-03-26	3.65	3.95	3.86	3.95	8,705,251
2025-03-25	3.68	3.70	3.63	3.70	4,170,909
2025-03-24	3.60	3.63	3.60	3.63	2,620,666
2025-03-21	3.60	3.63	3.60	3.60	2,385,558
2025-03-20	3.45	3.60	3.48	3.60	29,623,200
2025-03-19	3.43	3.50	3.50	3.50	8,937,943
2025-03-18	3.43	3.50	3.40	3.50	6,653,862
2025-03-17	3.43	3.43	3.43	3.43	5,552,626
2025-03-14	3.43	3.35	3.35	3.35	2,621,537
2025-03-13	3.43	3.43	3.40	3.43	8,557,754
2025-03-12	3.48	3.50	3.50	3.50	712,782
2025-03-11	3.50	3.50	3.49	3.50	1,023,356
2025-03-10	3.50	3.50	3.50	3.50	3,583,727
2025-03-07	3.50	3.50	3.50	3.50	2,490,224
2025-03-06	3.60	3.60	3.50	3.50	2,478,097
2025-03-05	3.35	3.50	3.35	3.50	10,729,865
2025-03-04	3.35	3.35	3.35	3.35	2,660,199
2025-03-03	3.40	3.50	3.27	3.27	3,280,356
2025-02-28	3.40	3.40	3.34	3.34	5,788,509
2025-02-27	3.40	3.40	3.35	3.40	6,061,453
2025-02-26	3.43	3.38	3.30	3.38	4,550,683
2025-02-25	3.55	3.55	3.45	3.45	7,201,294
2025-02-24	3.65	3.60	3.55	3.55	4,540,682
2025-02-21	3.65	3.70	3.70	3.70	3,851,647
2025-02-20	3.70	3.70	3.61	3.63	4,069,963
2025-02-19	3.73	3.70	3.70	3.70	1,779,304
2025-02-18	3.75	3.75	3.75	3.75	5,275,706
2025-02-17	3.68	3.75	3.68	3.75	2,597,262
2025-02-14	3.85	3.95	3.68	3.68	10,886,524
2025-02-13	3.85	3.85	3.85	3.85	3,273,325
2025-02-12	3.90	3.85	3.85	3.85	3,487,938
2025-02-11	3.93	3.93	3.89	3.90	10,846,285
2025-02-10	3.80	3.85	3.80	3.85	6,261,880
2025-02-07	4.05	3.85	3.85	3.85	9,580,512
2025-02-06	4.20	4.05	3.80	4.05	13,057,391
2025-02-05	4.15	4.11	4.11	4.11	614,271
2025-02-04	4.20	4.20	4.15	4.15	2,728,788
2025-02-03	4.15	4.20	4.20	4.20	2,942,041
2025-01-31	4.20	4.20	4.15	4.15	895,369
2025-01-30	4.15	4.15	4.15	4.15	2,622,663
2025-01-29	4.20	4.30	4.30	4.30	1,802,657
2025-01-28	4.30	4.25	4.05	4.15	5,028,129
2025-01-27	4.48	4.30	4.25	4.30	3,498,727
2025-01-24	4.43	4.58	4.45	4.58	3,969,015
2025-01-23	4.48	4.40	4.40	4.40	2,074,221
2025-01-22	4.65	4.50	4.48	4.48	4,232,362
2025-01-21	4.70	4.70	4.70	4.70	3,866,633
2025-01-20	4.45	4.50	4.45	4.50	2,095,866
2025-01-17	4.45	4.50	4.45	4.50	4,306,840
2025-01-16	4.35	4.50	4.35	4.45	3,345,954
2025-01-15	4.20	4.50	4.30	4.50	6,731,939
2025-01-14	3.75	4.25	4.25	4.25	12,114,278
2025-01-13	3.35	3.75	3.75	3.75	11,306,071
2025-01-10	3.33	3.40	3.40	3.40	8,226,434
2025-01-09	3.35	3.33	3.31	3.33	2,676,255
2025-01-08	3.50	3.40	3.40	3.40	3,412,225
2025-01-07	3.50	3.50	3.50	3.50	1,371,137
2025-01-06	3.60	3.55	3.44	3.50	8,633,283
2025-01-03	3.65	3.65	3.60	3.60	3,413,952
2025-01-02	3.70	3.70	3.50	3.60	5,775,191
2025-01-01	3.70	3.70	3.70	3.70	0
2024-12-31	3.65	3.70	3.50	3.70	1,568,433
2024-12-30	3.85	3.85	3.60	3.65	2,420,635
2024-12-27	3.90	3.90	3.70	3.79	1,897,058
2024-12-26	3.85	3.85	3.85	3.85	0
2024-12-25	3.85	3.85	3.85	3.85	0
2024-12-24	3.85	3.85	3.85	3.85	251,560
2024-12-23	3.90	3.90	3.90	3.90	1,041,664
2024-12-20	3.83	3.90	3.64	3.90	9,519,112
2024-12-19	3.88	3.85	3.80	3.85	4,276,738
2024-12-18	3.90	3.90	3.75	3.75	10,283,617
2024-12-17	3.90	3.95	3.78	3.78	6,879,097
2024-12-16	4.45	3.99	3.74	3.99	56,159,486
2024-12-13	4.65	4.80	4.80	4.80	1,313,886
2024-12-12	4.65	4.65	4.65	4.65	670,328
2024-12-11	4.65	4.65	4.65	4.65	1,910,311
2024-12-10	4.50	4.65	4.50	4.65	3,857,064
2024-12-09	4.70	4.55	4.55	4.55	11,273,770
2024-12-06	4.70	4.70	4.60	4.70	2,423,892
2024-12-05	4.70	4.75	4.65	4.65	6,091,910
2024-12-04	4.70	4.70	4.60	4.70	5,426,005
2024-12-03	4.70	4.70	4.70	4.70	9,044,837
2024-12-02	4.80	4.80	4.60	4.60	9,594,219
2024-11-29	4.80	4.70	4.70	4.70	3,140,116
2024-11-28	4.87	4.87	4.80	4.80	1,395,922
2024-11-27	4.90	4.80	4.76	4.76	2,297,216
2024-11-26	4.85	4.90	4.80	4.90	4,307,184
2024-11-25	5.20	5.16	5.16	5.16	7,330,023
2024-11-22	5.25	5.10	5.10	5.10	1,448,075
2024-11-21	5.35	5.30	5.26	5.26	3,389,252
2024-11-20	5.35	5.35	5.30	5.35	3,587,807
2024-11-19	5.35	5.36	5.36	5.36	2,260,403
2024-11-18	5.30	5.36	5.20	5.30	6,648,950
2024-11-15	5.30	5.30	5.20	5.30	4,723,698
2024-11-14	5.35	5.35	5.30	5.30	1,960,232
2024-11-13	5.40	5.35	5.20	5.28	11,549,460
2024-11-12	5.70	5.56	5.30	5.30	6,940,731
2024-11-11	5.35	5.84	5.70	5.70	24,004,728
2024-11-08	4.75	5.42	5.42	5.42	26,216,282
2024-11-07	4.48	4.78	4.50	4.75	76,603,711
2024-11-06	4.48	4.45	4.45	4.45	3,985,805
2024-11-05	4.45	4.48	4.44	4.45	14,737,762
2024-11-04	4.50	4.50	4.45	4.45	5,902,135
2024-11-01	4.50	4.53	4.45	4.45	8,256,596
2024-10-31	4.50	4.53	4.45	4.45	26,170,416
2024-10-30	4.50	4.55	4.48	4.50	2,625,477
2024-10-29	4.45	4.59	4.59	4.59	4,576,513
2024-10-28	4.55	4.55	4.48	4.48	9,296,560
2024-10-25	4.55	4.55	4.54	4.55	5,122,662
2024-10-24	4.56	4.57	4.53	4.54	12,855,529
2024-10-23	4.60	4.60	4.54	4.54	5,688,116
2024-10-22	4.56	4.61	4.56	4.56	13,639,027
2024-10-21	4.55	4.55	4.55	4.55	24,050,491
2024-10-18	4.55	4.55	4.50	4.55	11,616,055
2024-10-17	4.55	4.55	4.55	4.55	12,310,401
2024-10-16	4.55	4.55	4.50	4.55	10,986,907
2024-10-15	4.48	4.55	4.48	4.50	20,281,871
2024-10-14	4.45	4.50	4.45	4.50	16,087,259
2024-10-11	4.55	4.45	4.45	4.45	17,438,764
2024-10-10	4.55	4.55	4.55	4.55	11,041,980
2024-10-09	4.55	4.60	4.50	4.50	9,173,171
2024-10-08	4.70	4.50	4.50	4.50	6,405,350
2024-10-07	4.65	4.73	4.60	4.60	10,633,702
2024-10-04	4.72	4.75	4.60	4.63	5,291,037
2024-10-03	4.93	4.85	4.75	4.80	4,768,835
2024-10-02	4.88	4.90	4.90	4.90	4,329,939
2024-10-01	4.88	4.90	4.88	4.88	1,097,355
2024-09-30	4.93	4.93	4.80	4.80	4,550,170
2024-09-27	4.95	4.95	4.90	4.90	10,668,970
2024-09-26	4.93	4.95	4.90	4.90	7,333,146
2024-09-25	4.93	4.93	4.90	4.90	7,570,216
2024-09-24	4.95	4.95	4.93	4.93	3,674,507
2024-09-23	4.90	4.95	4.90	4.90	6,074,707
2024-09-20	4.95	4.88	4.88	4.88	3,072,278
2024-09-19	5.00	5.03	4.92	4.95	6,919,159
2024-09-18	5.00	5.05	4.98	4.98	1,388,281
2024-09-17	5.05	5.05	5.00	5.00	3,694,084
2024-09-16	5.05	5.05	5.00	5.05	3,269,398
2024-09-13	5.00	5.10	5.00	5.10	10,993,652
2024-09-12	5.00	5.00	4.95	5.00	4,495,374
2024-09-11	5.20	5.00	4.88	4.96	15,237,625
2024-09-10	5.30	5.40	5.10	5.10	6,449,181
2024-09-09	5.35	5.46	5.30	5.30	739,735
2024-09-06	5.40	5.34	5.34	5.34	1,836,850
2024-09-05	5.45	5.40	5.40	5.40	1,620,778
2024-09-04	5.50	5.45	5.40	5.45	1,932,920
2024-09-03	5.50	5.50	5.50	5.50	1,622,053
2024-09-02	5.50	5.50	5.50	5.50	862,284
2024-08-30	5.50	5.50	5.50	5.50	3,487,256
2024-08-29	5.55	5.60	5.60	5.60	2,729,670
2024-08-28	5.65	5.70	5.40	5.55	2,368,759
2024-08-27	5.70	5.50	5.50	5.50	3,312,623
2024-08-26	5.66	5.66	5.66	5.66	0
2024-08-23	5.70	5.70	5.66	5.66	2,140,146
2024-08-22	5.70	5.70	5.65	5.68	3,873,449
2024-08-21	6.00	5.85	5.70	5.70	14,733,518
2024-08-20	5.95	5.98	5.78	5.98	4,388,434
2024-08-19	5.90	6.00	5.95	5.95	2,563,207
2024-08-16	5.90	5.94	5.94	5.94	1,861,242
2024-08-15	6.00	6.00	5.90	5.90	1,886,407
2024-08-14	6.00	6.00	6.00	6.00	1,978,197
2024-08-13	5.95	6.05	5.95	6.00	3,983,567
2024-08-12	5.95	6.00	5.90	6.00	2,920,221
2024-08-09	6.00	6.06	6.06	6.06	1,526,198
2024-08-08	5.85	6.00	6.00	6.00	4,192,649
2024-08-07	5.80	5.98	5.98	5.98	689,346
2024-08-06	5.55	5.90	5.60	5.90	4,756,716
2024-08-05	5.85	5.76	5.50	5.50	5,128,730
2024-08-02	6.16	6.10	6.00	6.00	2,515,102
2024-08-01	6.10	6.23	6.10	6.16	10,980,379
2024-07-31	5.95	6.15	5.95	6.10	5,348,198
2024-07-30	6.40	6.40	5.95	5.95	4,991,439
2024-07-29	6.41	6.50	6.50	6.50	1,501,028
2024-07-26	6.60	6.60	6.34	6.34	4,567,311
2024-07-25	6.55	6.60	6.50	6.50	3,535,833
2024-07-24	6.50	6.40	6.40	6.40	7,814,316
2024-07-23	6.40	6.55	6.36	6.36	9,023,927
2024-07-22	6.50	6.65	6.30	6.30	3,465,763
2024-07-19	6.65	6.60	6.60	6.60	1,574,657
2024-07-18	6.65	6.65	6.65	6.65	1,403,883
2024-07-17	6.80	6.80	6.65	6.65	1,325,825
2024-07-16	6.85	6.90	6.90	6.90	1,624,672
2024-07-15	6.90	6.90	6.85	6.85	4,868,714
2024-07-12	6.90	6.90	6.90	6.90	2,051,480
2024-07-11	6.90	6.90	6.90	6.90	2,246,169
2024-07-10	6.90	6.90	6.90	6.90	1,275,190
2024-07-09	6.95	6.90	6.80	6.80	2,386,208
2024-07-08	6.95	7.00	6.90	7.00	2,291,919
2024-07-05	6.95	6.90	6.90	6.90	2,747,292
2024-07-04	6.95	7.04	6.95	6.95	1,573,168
2024-07-03	6.90	6.95	6.90	6.95	955,730
2024-07-02	7.00	7.00	6.90	7.00	594,185
2024-07-01	7.05	7.05	7.00	7.00	926,083
2024-06-28	7.05	7.05	7.05	7.05	1,379,303
2024-06-27	7.05	7.02	7.02	7.02	1,831,016
2024-06-26	7.25	7.10	7.10	7.10	8,589,218
2024-06-25	7.10	7.20	7.05	7.20	4,247,881
2024-06-24	7.25	7.10	7.00	7.10	8,567,711
2024-06-21	7.00	7.00	6.92	6.95	4,385,198
2024-06-20	7.10	7.10	6.90	6.95	7,719,651
2024-06-19	7.00	7.10	6.90	7.10	4,605,487
2024-06-18	7.30	7.05	7.00	7.00	5,665,432
2024-06-17	7.55	7.48	7.30	7.40	1,623,847
2024-06-14	7.60	7.60	7.60	7.60	2,092,897
2024-06-13	7.60	7.60	7.55	7.60	3,701,005
2024-06-12	7.60	7.70	7.50	7.60	3,415,135
2024-06-11	7.60	7.74	7.60	7.60	3,123,969
2024-06-10	7.80	7.80	7.60	7.60	3,110,178
2024-06-07	7.80	8.00	7.70	7.70	1,814,087
2024-06-06	7.75	7.80	7.70	7.70	3,207,578
2024-06-05	7.80	7.80	7.70	7.75	1,703,877
2024-06-04	7.95	8.00	7.80	7.80	2,279,290
2024-06-03	7.90	8.00	7.70	8.00	2,967,492
2024-05-31	8.00	8.00	7.90	7.90	777,905
2024-05-30	7.90	8.10	7.90	8.00	1,088,399
2024-05-29	8.05	8.10	7.90	7.90	4,476,429
2024-05-28	8.05	8.10	8.00	8.05	9,277,296
2024-05-27	8.00	8.00	8.00	8.00	0
2024-05-24	8.10	8.10	7.95	8.00	2,137,740
2024-05-23	8.40	8.10	8.00	8.00	4,077,680
2024-05-22	8.50	8.50	8.50	8.50	2,287,275
2024-05-21	8.60	8.60	8.45	8.50	5,297,491
2024-05-20	8.35	8.82	8.66	8.66	22,689,375
2024-05-17	7.85	8.35	7.72	8.35	4,388,012
2024-05-16	7.80	7.85	7.80	7.85	6,489,913
2024-05-15	7.60	7.86	7.70	7.86	8,514,266
2024-05-14	7.60	7.60	7.55	7.60	1,801,603
2024-05-13	7.60	7.50	7.50	7.50	3,133,529
2024-05-10	7.60	7.60	7.50	7.50	2,736,318
2024-05-09	7.60	7.60	7.60	7.60	2,153,234
2024-05-08	7.65	7.36	7.36	7.36	4,371,972
2024-05-07	7.30	7.80	7.50	7.65	5,671,523
2024-05-06	7.30	7.30	7.30	7.30	0
2024-05-03	7.00	7.30	7.15	7.30	2,542,004
2024-05-02	6.90	7.00	6.80	7.00	2,370,815
2024-05-01	6.90	6.90	6.90	6.90	654,069
2024-04-30	6.90	6.90	6.90	6.90	5,490,570
2024-04-29	6.60	6.90	6.60	6.90	4,531,084
2024-04-26	6.65	6.60	6.60	6.60	2,734,915
2024-04-25	6.65	6.65	6.60	6.60	5,593,354
2024-04-24	6.80	6.70	6.70	6.70	4,134,915
2024-04-23	6.80	6.80	6.80	6.80	2,986,508
2024-04-22	6.80	6.90	6.90	6.90	5,712,686
2024-04-19	6.85	6.80	6.80	6.80	3,837,422
2024-04-18	6.80	6.85	6.60	6.85	14,112,638
2024-04-17	7.15	7.34	7.34	7.34	2,672,195
2024-04-16	7.40	7.36	7.00	7.10	3,322,002
2024-04-15	7.40	7.40	7.20	7.20	3,423,329
2024-04-12	7.35	7.40	7.40	7.40	4,889,306
2024-04-11	7.45	7.46	7.30	7.30	3,281,140
2024-04-10	7.40	7.46	7.40	7.46	2,704,685
2024-04-09	7.25	7.44	7.34	7.40	10,314,202
2024-04-08	6.90	7.65	7.25	7.38	12,875,394
2024-04-05	6.25	6.90	6.60	6.90	8,301,141
2024-04-04	5.92	6.40	5.80	6.40	6,775,760
2024-04-03	5.80	5.80	5.60	5.80	3,967,662
2024-04-02	5.55	5.90	5.90	5.90	3,283,930
2024-04-01	5.60	5.60	5.60	5.60	0
2024-03-29	5.60	5.60	5.60	5.60	0
2024-03-28	5.55	5.65	5.60	5.60	6,210,693
2024-03-27	5.45	5.45	5.30	5.45	11,407,745
2024-03-26	5.45	5.44	5.40	5.44	3,864,118
2024-03-25	5.60	5.60	5.40	5.45	5,022,918
2024-03-22	5.65	5.65	5.60	5.60	1,366,960
2024-03-21	5.85	5.60	5.60	5.60	4,770,648
2024-03-20	5.80	5.90	5.78	5.86	7,054,439
2024-03-19	5.80	5.70	5.70	5.70	918,427
2024-03-18	5.80	5.80	5.70	5.80	3,413,604
2024-03-15	5.80	5.80	5.80	5.80	3,378,907
2024-03-14	5.60	5.90	5.60	5.90	8,823,089
2024-03-13	5.95	5.84	5.68	5.68	5,291,457
2024-03-12	6.25	6.34	5.95	5.95	5,807,867
2024-03-11	5.70	6.32	6.32	6.32	5,864,154
2024-03-08	5.45	5.80	5.66	5.66	4,455,832
2024-03-07	5.30	5.45	5.30	5.45	2,771,427
2024-03-06	5.20	5.20	5.20	5.20	8,550,967
2024-03-05	5.20	5.14	5.14	5.14	2,668,974
2024-03-04	5.20	5.14	5.14	5.14	1,713,706
2024-03-01	5.00	5.20	5.00	5.20	11,042,703
2024-02-29	5.00	5.00	5.00	5.00	3,440,360
2024-02-28	5.05	5.05	4.95	5.00	2,943,863
2024-02-27	5.25	5.20	5.04	5.05	5,930,988
2024-02-26	5.20	5.30	5.08	5.12	11,472,013
2024-02-23	5.10	5.20	5.20	5.20	2,425,532
2024-02-22	5.40	5.40	5.10	5.10	2,966,932
2024-02-21	5.45	5.45	5.40	5.40	2,873,221
2024-02-20	5.65	5.56	5.40	5.48	5,138,857
2024-02-19	5.55	5.65	5.55	5.65	2,288,231
2024-02-16	5.05	5.58	5.58	5.58	12,546,242
2024-02-15	5.05	5.10	5.00	5.10	739,354
2024-02-14	5.05	5.00	5.00	5.00	1,358,362
2024-02-13	5.05	5.06	5.00	5.05	2,762,436
2024-02-12	5.20	5.25	5.05	5.05	1,409,151
2024-02-09	5.30	5.40	5.20	5.30	1,764,227
2024-02-08	5.10	5.35	5.20	5.30	4,639,484
2024-02-07	4.95	5.10	4.95	5.10	1,467,506
2024-02-06	4.98	4.97	4.95	4.97	3,520,984
2024-02-05	5.45	5.20	5.00	5.00	7,835,135
2024-02-02	5.45	5.48	5.48	5.48	1,573,226
2024-02-01	5.50	5.50	5.45	5.45	570,429
2024-01-31	5.55	5.50	5.50	5.50	2,844,265
2024-01-30	5.55	5.55	5.55	5.55	1,499,586
2024-01-29	5.70	5.55	5.50	5.50	2,036,004
2024-01-26	5.70	5.70	5.70	5.70	1,590,605
2024-01-25	5.75	5.75	5.70	5.70	1,604,648
2024-01-24	5.70	5.75	5.70	5.70	2,293,762
2024-01-23	5.90	5.78	5.65	5.78	3,684,530
2024-01-22	6.10	6.10	5.90	5.95	2,985,293
2024-01-19	5.90	6.00	6.00	6.00	1,119,369
2024-01-18	6.10	5.98	5.98	5.98	884,201
2024-01-17	6.35	6.20	6.20	6.20	1,606,210
2024-01-16	6.50	6.40	6.35	6.35	794,035
2024-01-15	6.50	6.50	6.50	6.50	566,700
2024-01-12	6.25	6.70	6.34	6.34	3,500,184
2024-01-11	6.25	6.20	6.20	6.20	1,066,588
2024-01-10	6.25	6.26	6.26	6.26	2,412,071
2024-01-09	6.25	6.26	6.22	6.26	1,843,469
2024-01-08	6.25	6.25	6.25	6.25	2,012,353
2024-01-05	6.35	6.38	6.38	6.38	615,967
2024-01-04	6.60	6.60	6.40	6.40	2,031,290
2024-01-03	6.80	6.70	6.60	6.60	2,346,294
2024-01-02	6.45	6.80	6.40	6.80	226,893
2024-01-01	6.45	6.45	6.45	6.45	0
2023-12-29	6.40	6.45	6.40	6.45	603,358
2023-12-28	6.40	6.50	6.50	6.50	586,949
2023-12-27	6.30	6.40	6.30	6.40	587,266
2023-12-26	6.35	6.35	6.35	6.35	0
2023-12-25	6.35	6.35	6.35	6.35	0
2023-12-22	6.35	6.40	6.32	6.35	1,106,247
2023-12-21	6.30	6.35	6.30	6.35	678,391
2023-12-20	6.30	6.35	6.30	6.30	4,806,315
2023-12-19	6.60	6.50	6.30	6.30	3,459,812
2023-12-18	6.45	6.80	6.60	6.80	11,702,232
2023-12-15	5.60	6.52	5.60	6.52	15,347,485
2023-12-14	6.70	6.80	6.80	6.80	2,231,868
2023-12-13	6.56	7.00	6.56	6.70	9,306,801
2023-12-12	5.35	6.72	5.30	6.72	15,631,525
2023-12-11	5.25	5.28	5.28	5.28	424,662
2023-12-08	5.25	5.25	5.20	5.20	7,237,517
2023-12-07	5.25	5.20	5.20	5.20	2,964,968
2023-12-06	5.25	5.25	5.25	5.25	1,064,981
2023-12-05	5.25	5.25	5.25	5.25	1,759,543
2023-12-04	5.20	5.25	5.16	5.25	4,059,528
2023-12-01	5.20	5.20	5.12	5.20	1,300,688
2023-11-30	5.20	5.50	5.50	5.50	1,817,900
2023-11-29	5.15	5.30	5.15	5.20	3,299,519
2023-11-28	5.15	5.30	5.05	5.10	3,096,809
2023-11-27	5.10	5.30	5.08	5.10	6,822,837
2023-11-24	4.85	5.15	4.85	5.10	4,534,981
2023-11-23	4.85	4.85	4.85	4.85	3,731,940
2023-11-22	4.83	4.90	4.85	4.85	1,074,523
2023-11-21	4.83	4.87	4.83	4.83	1,589,494
2023-11-20	4.83	4.83	4.83	4.83	1,193,620
2023-11-17	4.80	4.83	4.80	4.83	2,276,082
2023-11-16	4.80	4.85	4.80	4.80	4,621,403
2023-11-15	4.75	4.84	4.75	4.80	4,405,492
2023-11-14	4.90	4.85	4.65	4.73	3,501,897
2023-11-13	5.00	4.95	4.95	4.95	942,174
2023-11-10	5.15	5.10	5.00	5.00	2,934,072
2023-11-09	5.35	5.15	4.90	5.10	5,256,250
2023-11-08	5.35	5.35	5.35	5.35	483,918
2023-11-07	5.28	5.50	5.28	5.35	2,041,058
2023-11-06	5.35	5.40	5.35	5.40	2,173,765
2023-11-03	5.35	5.35	5.20	5.30	2,297,070
2023-11-02	5.40	5.30	5.30	5.30	2,193,547
2023-11-01	5.50	5.50	5.40	5.40	2,885,439
2023-10-31	5.50	5.50	5.50	5.50	1,118,034
2023-10-30	6.00	6.00	5.45	5.60	1,806,159
2023-10-27	5.60	5.60	5.60	5.60	1,481,934
2023-10-26	5.70	5.70	5.60	5.60	1,946,358
2023-10-25	5.85	5.80	5.80	5.80	1,419,819
2023-10-24	5.80	5.90	5.90	5.90	1,344,383
2023-10-23	5.80	5.90	5.80	5.80	4,257,256
2023-10-20	5.80	5.80	5.80	5.80	3,363,155
2023-10-19	5.80	5.80	5.80	5.80	3,462,095
2023-10-18	5.85	5.85	5.80	5.80	2,526,248
2023-10-17	5.85	5.90	5.80	5.90	7,650,467
2023-10-16	5.90	5.85	5.55	5.80	4,670,003
2023-10-13	5.85	5.90	5.85	5.90	1,858,318
2023-10-12	6.00	5.80	5.80	5.80	5,018,369
2023-10-11	6.50	6.60	5.90	5.90	9,929,252
2023-10-10	6.75	7.00	7.00	7.00	1,651,654
2023-10-09	7.05	7.00	6.60	6.75	1,547,332
2023-10-06	7.05	7.05	7.05	7.05	412,492
2023-10-05	6.95	7.05	6.95	7.05	1,549,059
2023-10-04	7.15	7.15	6.95	6.95	2,141,936
2023-10-03	7.15	7.15	7.15	7.15	324,735
2023-10-02	7.30	7.30	7.15	7.15	1,373,516
2023-09-29	7.35	7.35	7.30	7.30	1,283,853
2023-09-28	7.35	7.50	7.35	7.50	406,252
2023-09-27	7.30	7.35	7.30	7.35	27,393,867
2023-09-26	7.35	7.35	7.30	7.30	617,369
2023-09-25	7.35	7.35	7.35	7.35	302,890
2023-09-22	7.45	7.45	7.35	7.35	2,970,070
2023-09-21	7.60	7.86	7.45	7.45	13,897,667
2023-09-20	7.65	7.65	7.60	7.60	943,473
2023-09-19	7.60	7.65	7.52	7.65	1,417,010
2023-09-18	7.00	7.80	7.50	7.65	7,989,720
2023-09-15	7.05	7.05	6.90	7.05	1,477,693
2023-09-14	7.00	7.05	6.90	7.00	877,422
2023-09-13	6.95	6.80	6.80	6.80	1,347,032
2023-09-12	7.00	7.20	6.84	7.20	832,578
2023-09-11	7.00	7.00	7.00	7.00	1,328,559
2023-09-08	7.00	7.00	7.00	7.00	491,172
2023-09-07	6.80	7.00	6.80	7.00	1,199,596
2023-09-06	6.90	6.90	6.75	6.80	2,082,228
2023-09-05	6.90	7.00	7.00	7.00	2,841,207
2023-09-04	6.95	6.90	6.74	6.90	1,483,090
2023-09-01	7.00	7.00	6.85	6.95	2,910,500
2023-08-31	7.16	7.16	7.10	7.10	1,547,638
2023-08-30	7.30	7.35	7.10	7.10	2,126,001
2023-08-29	7.45	7.35	7.28	7.35	1,599,398
2023-08-28	7.45	7.45	7.45	7.45	0
2023-08-25	7.35	7.45	7.35	7.45	1,971,741
2023-08-24	7.40	7.35	7.25	7.35	2,451,984
2023-08-23	6.80	7.40	7.20	7.30	3,235,971
2023-08-22	6.30	6.90	6.30	6.90	989,762
2023-08-21	6.60	6.65	6.55	6.60	2,197,926
2023-08-18	6.65	6.65	6.35	6.35	2,711,062
2023-08-17	6.85	6.85	6.65	6.65	852,811
2023-08-16	6.85	6.85	6.85	6.85	924,979
2023-08-15	6.85	6.85	6.85	6.85	335,752
2023-08-14	7.00	7.00	6.85	6.85	1,223,480
2023-08-11	6.84	7.00	6.84	6.84	694,533
2023-08-10	7.15	7.00	6.80	7.00	3,668,920
2023-08-09	7.15	7.10	7.10	7.10	531,250
2023-08-08	7.10	7.28	7.28	7.28	428,073
2023-08-07	7.15	7.10	7.10	7.10	1,305,812
2023-08-04	7.10	7.40	7.15	7.40	604,409
2023-08-03	7.20	7.20	7.10	7.10	2,348,613
2023-08-02	7.30	7.35	7.20	7.20	1,218,038
2023-08-01	7.35	7.35	7.35	7.35	354,784
2023-07-31	7.35	7.40	7.40	7.40	1,873,482
2023-07-28	7.40	7.50	7.40	7.40	1,358,714
2023-07-27	7.40	7.40	7.30	7.30	559,621
2023-07-26	7.40	7.45	7.40	7.40	1,294,479
2023-07-25	7.40	7.48	7.40	7.48	764,908
2023-07-24	7.50	7.50	7.40	7.40	1,064,288
2023-07-21	7.60	7.60	7.50	7.50	2,361,279
2023-07-20	7.65	7.50	7.50	7.50	1,997,977
2023-07-19	7.65	7.70	7.70	7.70	827,266
2023-07-18	7.65	7.65	7.65	7.65	658,150
2023-07-17	7.85	7.80	7.80	7.80	796,909
2023-07-14	7.65	7.80	7.74	7.80	772,505
2023-07-13	7.70	7.70	7.70	7.70	1,069,731
2023-07-12	7.95	7.95	7.70	7.70	1,607,521
2023-07-11	7.80	7.90	7.90	7.90	714,142
2023-07-10	7.85	7.85	7.80	7.80	438,100
2023-07-07	7.90	7.95	7.80	7.85	1,300,187
2023-07-06	8.20	8.20	7.85	7.85	982,878
2023-07-05	8.20	8.20	8.10	8.20	1,073,547
2023-07-04	7.85	8.16	8.16	8.16	2,612,147
2023-07-03	7.90	8.20	7.80	7.85	1,312,912
2023-06-30	7.70	7.80	7.70	7.80	933,536
2023-06-29	7.65	7.70	7.60	7.70	526,788
2023-06-28	7.70	7.70	7.60	7.70	674,922
2023-06-27	8.00	7.60	7.60	7.60	1,694,806
2023-06-26	8.35	8.00	8.00	8.00	704,195
2023-06-23	8.40	8.40	8.20	8.20	938,311
2023-06-22	8.60	8.30	8.20	8.30	1,810,752
2023-06-21	8.90	8.34	8.34	8.34	828,570
2023-06-20	9.00	9.00	8.90	8.90	1,514,236
2023-06-19	9.05	9.05	9.00	9.00	829,096
2023-06-16	8.90	9.05	8.96	9.05	976,901
2023-06-15	8.90	8.95	8.90	8.90	1,070,658
2023-06-14	9.10	9.10	8.90	8.90	1,849,957
2023-06-13	9.00	9.10	9.00	9.10	3,376,373
2023-06-12	8.65	9.00	8.85	9.00	1,872,840
2023-06-09	8.40	8.90	8.65	8.90	4,071,666
2023-06-08	8.20	8.26	8.12	8.26	1,823,760
2023-06-07	7.75	8.20	8.00	8.00	9,868,180
2023-06-06	7.45	7.80	7.40	7.80	3,593,212
2023-06-05	7.00	7.20	7.00	7.20	928,712
2023-06-02	7.20	7.10	7.10	7.10	892,486
2023-06-01	7.10	7.10	7.00	7.10	578,963
2023-05-31	7.10	7.40	7.10	7.10	1,067,957
2023-05-30	7.30	7.30	7.10	7.20	1,645,139
2023-05-29	7.15	7.15	7.15	7.15	0
2023-05-26	7.00	7.15	7.00	7.15	2,931,451
2023-05-25	7.15	7.15	7.10	7.10	936,815
2023-05-24	7.45	7.20	7.20	7.20	2,890,371
2023-05-23	7.45	7.50	7.44	7.44	1,582,180
2023-05-22	7.50	7.60	7.45	7.50	1,173,696
2023-05-19	7.65	7.75	7.56	7.56	2,978,003
2023-05-18	7.80	7.80	7.65	7.80	1,658,040
2023-05-17	7.80	7.80	7.80	7.80	621,659
2023-05-16	8.05	7.80	7.80	7.80	1,549,581
2023-05-15	8.10	8.05	7.80	7.92	1,039,399
2023-05-12	8.15	8.15	7.70	8.10	15,418,470
2023-05-11	8.40	8.40	8.05	8.15	1,672,964
2023-05-10	8.75	8.75	8.40	8.40	3,662,713
2023-05-09	8.75	8.75	8.75	8.75	547,772
2023-05-08	8.78	8.78	8.78	8.78	0
2023-05-05	8.75	8.78	8.78	8.78	2,369,098
2023-05-04	9.15	8.80	8.80	8.80	1,674,969
2023-05-03	9.25	9.25	8.90	9.15	1,764,701
2023-05-02	9.25	9.50	9.50	9.50	546,482
2023-05-01	9.25	9.25	9.25	9.25	0
2023-04-28	8.80	9.25	8.80	9.25	1,099,859
2023-04-27	8.65	8.80	8.74	8.80	786,274
2023-04-26	8.75	8.75	8.60	8.65	1,673,049
2023-04-25	9.05	8.80	8.80	8.80	1,167,804
2023-04-24	9.10	9.10	9.00	9.05	1,987,548
2023-04-21	9.25	9.50	9.50	9.50	1,211,644
2023-04-20	9.25	9.30	9.24	9.25	11,822,081
2023-04-19	9.35	9.85	9.25	9.25	3,449,801
2023-04-18	8.35	9.10	9.10	9.10	3,591,807
2023-04-17	8.20	8.28	8.28	8.28	3,103,417
2023-04-14	8.15	8.20	8.20	8.20	1,600,229
2023-04-13	8.15	8.10	8.10	8.10	2,800,519
2023-04-12	7.97	8.20	8.20	8.20	2,277,070
2023-04-11	7.75	7.97	7.75	7.97	3,116,087
2023-04-10	7.75	7.75	7.75	7.75	0
2023-04-07	7.75	7.75	7.75	7.75	0
2023-04-06	7.60	7.75	7.60	7.75	3,892,690
2023-04-05	8.05	8.05	7.60	7.60	4,459,109
2023-04-04	7.90	8.20	8.20	8.20	1,422,707
2023-04-03	8.05	8.15	7.90	7.90	6,552,511
2023-03-31	7.90	8.05	7.90	8.05	1,429,206
2023-03-30	7.80	8.00	7.80	7.90	8,702,746
2023-03-29	7.95	7.80	7.65	7.75	5,293,585
2023-03-28	8.63	8.63	7.95	7.95	1,898,934
2023-03-27	8.65	8.80	8.50	8.50	2,043,200
2023-03-24	8.50	8.65	8.50	8.65	1,417,664
2023-03-23	8.30	8.65	8.30	8.50	8,690,644
2023-03-22	7.53	8.30	8.00	8.30	10,750,555
2023-03-21	7.20	7.65	7.25	7.65	24,093,181
2023-03-20	7.80	7.80	7.19	7.19	10,510,093
2023-03-17	8.05	8.10	7.90	7.90	3,222,648
2023-03-16	7.95	8.00	8.00	8.00	2,030,043
2023-03-15	8.35	8.40	7.90	7.95	4,079,236
2023-03-14	8.20	8.40	8.20	8.35	1,905,883
2023-03-13	8.05	8.00	8.00	8.00	3,484,417
2023-03-10	8.35	8.15	8.15	8.15	5,098,177
2023-03-09	8.80	8.70	8.35	8.35	5,737,022
2023-03-08	9.10	9.00	8.80	8.80	5,152,748
2023-03-07	9.40	9.40	9.05	9.10	6,750,162
2023-03-06	9.14	9.50	9.14	9.40	3,593,714
2023-03-03	9.40	9.40	9.40	9.40	844,394
2023-03-02	9.55	9.55	9.40	9.40	3,230,135
2023-03-01	9.50	9.60	9.45	9.55	4,531,224
2023-02-28	9.55	9.52	9.45	9.52	4,591,854
2023-02-27	9.55	9.55	9.40	9.40	2,932,795
2023-02-24	9.60	9.68	9.55	9.60	1,641,156
2023-02-23	9.60	9.60	9.55	9.55	3,146,339
2023-02-22	9.60	9.70	9.45	9.70	1,987,447
2023-02-21	9.65	9.65	9.45	9.60	6,165,874
2023-02-20	9.85	9.65	9.50	9.65	3,380,349
2023-02-17	9.00	9.70	9.00	9.70	20,426,589
2023-02-16	9.34	9.40	8.80	8.98	20,793,109
2023-02-15	10.25	9.60	9.18	9.35	44,241,364
2023-02-14	11.60	11.60	11.45	11.45	1,992,565
2023-02-13	11.75	11.75	11.60	11.60	5,263,006
2023-02-10	11.90	11.90	11.75	11.75	4,108,485
2023-02-09	11.95	11.96	11.95	11.95	2,271,152
2023-02-08	11.90	12.00	12.00	12.00	1,396,280
2023-02-07	12.10	12.10	11.85	11.90	3,397,152
2023-02-06	12.50	12.50	12.14	12.14	2,798,604
2023-02-03	12.50	12.50	12.20	12.20	4,385,469
2023-02-02	12.25	12.30	12.25	12.30	2,764,832
2023-02-01	12.65	12.60	12.40	12.40	2,827,591
2023-01-31	12.15	12.50	12.40	12.50	4,472,368
2023-01-30	12.25	12.20	12.05	12.15	6,030,621
2023-01-27	12.35	12.00	12.00	12.00	3,940,477
2023-01-26	12.50	12.50	12.30	12.30	2,460,115
2023-01-25	12.35	12.20	12.20	12.20	1,357,490
2023-01-24	12.55	12.40	12.25	12.35	2,458,483
2023-01-23	12.25	12.50	12.50	12.50	533,498
2023-01-20	12.50	12.75	12.25	12.25	2,310,909
2023-01-19	11.85	12.50	11.85	12.50	1,670,447
2023-01-18	11.85	11.85	11.85	11.85	2,731,091
2023-01-17	12.30	12.30	11.70	11.70	5,201,573
2023-01-16	12.95	12.50	12.30	12.30	5,046,383
2023-01-13	11.66	13.00	11.66	13.00	8,045,208
2023-01-12	10.70	11.90	10.70	11.90	4,993,361
2023-01-11	10.55	10.70	10.55	10.70	2,512,468
2023-01-10	10.75	10.75	10.55	10.55	1,631,793
2023-01-09	10.54	11.00	10.54	11.00	1,385,371
2023-01-06	10.90	10.80	10.80	10.80	1,266,021
2023-01-05	10.70	11.15	10.70	10.90	2,016,227
2023-01-04	10.60	10.96	10.96	10.96	2,307,617
2023-01-03	10.15	10.70	10.18	10.60	3,726,765
2023-01-02	10.15	10.15	10.15	10.15	0
2022-12-30	10.15	10.15	10.00	10.15	1,501,635
2022-12-29	10.15	10.30	10.00	10.15	1,041,317
2022-12-28	10.15	10.15	10.15	10.15	1,966,139
2022-12-27	10.10	10.10	10.10	10.10	0
2022-12-26	10.10	10.10	10.10	10.10	0
2022-12-23	10.15	10.10	10.10	10.10	573,309
2022-12-22	10.20	10.20	10.15	10.15	744,876
2022-12-21	10.25	10.10	10.10	10.10	1,582,217
2022-12-20	10.25	10.30	10.30	10.30	752,979
2022-12-19	10.50	10.40	10.25	10.25	4,304,972
2022-12-16	10.35	10.42	10.42	10.42	326,142
2022-12-15	10.35	10.60	10.40	10.40	651,061
2022-12-14	10.50	10.50	10.30	10.35	4,333,594
2022-12-13	10.70	10.54	10.54	10.54	4,318,104
2022-12-12	11.00	10.60	10.60	10.60	2,144,809
2022-12-09	11.20	11.00	10.90	11.00	1,058,553
2022-12-08	11.30	11.10	11.10	11.10	1,280,584
2022-12-07	11.30	11.30	11.30	11.30	899,937
2022-12-06	11.20	11.30	11.20	11.30	886,722
2022-12-05	11.30	11.20	11.00	11.20	1,033,429
2022-12-02	11.55	11.55	11.30	11.30	696,992
2022-12-01	11.60	11.60	11.55	11.55	5,892,350
2022-11-30	11.60	11.75	11.60	11.60	880,970
2022-11-29	11.60	11.70	11.60	11.60	703,349
2022-11-28	12.00	12.00	11.50	11.50	1,693,491
2022-11-25	11.75	12.00	11.75	12.00	822,721
2022-11-24	11.75	11.75	11.75	11.75	1,480,936
2022-11-23	10.80	11.90	10.80	11.85	7,723,186
2022-11-22	10.35	10.70	10.70	10.70	3,232,327
2022-11-21	10.20	10.14	10.14	10.14	3,924,830
2022-11-18	11.38	11.38	10.30	10.30	8,719,521
2022-11-17	11.45	11.45	11.25	11.25	1,502,203
2022-11-16	11.55	11.60	11.60	11.60	3,745,467
2022-11-15	11.65	11.55	11.40	11.55	2,650,136
2022-11-14	12.05	11.70	11.70	11.70	2,640,099
2022-11-11	11.80	12.10	11.80	12.05	5,268,858
2022-11-10	11.65	11.75	11.55	11.75	2,405,196
2022-11-09	11.65	11.54	11.54	11.54	2,196,531
2022-11-08	11.65	12.20	12.20	12.20	4,729,258
2022-11-07	11.65	11.65	11.60	11.65	1,193,069
2022-11-04	11.60	11.70	11.60	11.70	1,866,128
2022-11-03	11.70	11.70	11.60	11.65	1,542,242
2022-11-02	11.55	11.80	11.55	11.70	6,869,505
2022-11-01	11.60	13.08	11.55	13.08	1,115,725
2022-10-31	11.45	11.60	11.45	11.60	1,572,322
2022-10-28	11.40	11.45	11.40	11.45	1,446,777
2022-10-27	11.70	11.70	11.45	11.45	1,323,246
2022-10-26	11.70	11.70	11.52	11.70	1,832,439
2022-10-25	12.35	11.70	11.35	11.70	6,770,342
2022-10-24	11.80	12.30	12.00	12.30	3,762,339
2022-10-21	11.45	11.80	11.50	11.50	2,507,873
2022-10-20	11.65	11.65	11.45	11.45	1,329,915
2022-10-19	11.80	11.90	11.90	11.90	1,873,155
2022-10-18	11.60	11.88	11.88	11.88	1,063,314
2022-10-17	11.75	11.85	11.35	11.60	1,910,241
2022-10-14	11.35	12.00	12.00	12.00	1,823,194
2022-10-13	11.65	11.40	11.40	11.40	895,453
2022-10-12	11.90	11.70	11.70	11.70	2,178,563
2022-10-11	12.05	12.05	11.90	11.90	1,213,620
2022-10-10	12.05	12.05	11.80	12.05	1,989,849
2022-10-07	12.05	12.30	12.00	12.30	1,269,282
2022-10-06	12.00	12.20	11.80	12.20	1,751,160
2022-10-05	12.00	12.00	12.00	12.00	1,707,820
2022-10-04	11.70	12.00	12.00	12.00	3,259,773
2022-10-03	11.65	11.70	11.70	11.70	2,505,907
2022-09-30	11.60	11.70	11.70	11.70	4,827,955
2022-09-29	11.60	11.70	11.50	11.70	1,361,576
2022-09-28	11.90	11.90	11.50	11.60	1,951,243
2022-09-27	12.05	11.95	11.85	11.90	2,323,397
2022-09-26	11.54	12.00	11.54	12.00	4,078,960
2022-09-23	12.70	11.84	11.84	11.84	6,188,559
2022-09-22	12.75	12.70	12.70	12.70	563,051
2022-09-21	13.10	13.20	12.70	12.80	1,591,417
2022-09-20	13.50	13.50	13.10	13.10	2,039,921
2022-09-19	13.50	13.50	13.50	13.50	0
2022-09-16	13.45	13.65	13.40	13.50	488,306
2022-09-15	13.60	13.40	13.40	13.40	1,025,444
2022-09-14	13.80	13.80	13.35	13.35	1,175,711
2022-09-13	13.85	14.34	14.04	14.04	2,030,704
2022-09-12	13.20	14.00	13.20	13.85	4,572,750
2022-09-09	13.15	13.20	13.15	13.20	844,200
2022-09-08	13.00	13.30	13.00	13.20	4,343,050
2022-09-07	12.95	13.30	13.30	13.30	732,855
2022-09-06	12.90	12.95	12.90	12.95	1,337,257
2022-09-05	12.90	13.15	12.60	12.90	6,689,225
2022-09-02	12.00	13.10	12.30	13.10	8,607,753
2022-09-01	11.90	12.00	11.95	12.00	4,682,870
2022-08-31	12.65	11.90	11.60	11.80	12,082,891
2022-08-30	13.60	12.90	12.60	12.60	4,752,089
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	13.40	13.50	13.40	13.50	3,699,231
2022-08-25	13.65	13.50	13.50	13.50	3,475,771
2022-08-24	14.15	13.50	13.50	13.50	4,932,846
2022-08-23	14.35	14.00	14.00	14.00	4,630,270
2022-08-22	14.60	14.60	14.20	14.35	8,817,937
2022-08-19	14.35	14.68	14.68	14.68	1,308,490
2022-08-18	14.55	14.50	14.42	14.42	3,766,867
2022-08-17	14.60	14.60	14.55	14.55	3,275,197
2022-08-16	14.75	14.75	14.60	14.60	3,980,716
2022-08-15	14.45	14.85	14.75	14.75	2,902,206
2022-08-12	14.50	15.08	14.35	14.50	14,819,207
2022-08-11	14.40	14.50	14.20	14.50	18,355,938
2022-08-10	14.80	14.80	14.10	14.10	13,184,118
2022-08-09	14.45	14.60	14.40	14.60	2,163,052
2022-08-08	14.05	14.65	14.05	14.45	5,968,743
2022-08-05	13.95	14.05	13.90	14.05	5,145,329
2022-08-04	14.00	14.00	13.95	14.00	1,053,945
2022-08-03	13.90	14.10	13.90	14.00	6,468,510
2022-08-02	13.90	14.00	13.90	14.00	1,889,039
2022-08-01	13.75	13.90	13.50	13.90	3,407,205
2022-07-29	13.85	13.86	13.86	13.86	1,369,116
2022-07-28	13.75	14.00	14.00	14.00	4,581,730
2022-07-27	14.00	14.00	13.75	13.75	1,441,588
2022-07-26	13.75	13.75	13.75	13.75	757,109
2022-07-25	13.75	13.90	13.90	13.90	972,743
2022-07-22	13.75	13.75	13.75	13.75	2,600,688
2022-07-21	13.75	13.95	13.75	13.75	19,207,144
2022-07-20	13.35	13.75	13.35	13.75	2,084,269
2022-07-19	13.15	13.40	13.15	13.35	1,895,398
2022-07-18	13.35	13.40	13.00	13.00	3,387,784
2022-07-15	13.90	13.24	13.24	13.24	14,631,977
2022-07-14	13.90	14.00	13.90	14.00	6,891,332
2022-07-13	14.10	14.25	13.80	13.80	15,276,829
2022-07-12	14.05	14.10	14.05	14.05	14,536,803
2022-07-11	13.90	14.20	14.00	14.00	5,327,698
2022-07-08	14.26	14.26	13.75	13.90	10,275,569
2022-07-07	13.85	13.90	13.90	13.90	1,729,332
2022-07-06	13.95	13.80	13.80	13.80	8,060,622
2022-07-05	14.30	13.90	13.90	13.90	8,425,006
2022-07-04	14.35	14.35	14.30	14.30	5,777,171
2022-07-01	14.25	14.35	14.00	14.35	4,256,907
2022-06-30	14.60	14.20	14.20	14.20	5,313,448
2022-06-29	14.65	14.70	14.60	14.60	6,202,708
2022-06-28	14.55	14.50	14.50	14.50	14,141,642
2022-06-27	14.50	14.60	14.50	14.55	4,825,229
2022-06-24	14.60	14.50	14.50	14.50	4,681,882
2022-06-23	14.70	14.50	14.50	14.50	7,601,347
2022-06-22	14.70	14.70	14.70	14.70	5,293,192
2022-06-21	14.65	14.50	14.50	14.50	3,040,817
2022-06-20	14.85	14.85	14.70	14.70	42,016,090
2022-06-17	14.95	14.95	14.85	14.85	14,546,777
2022-06-16	14.95	15.10	15.10	15.10	5,095,341
2022-06-15	14.80	14.74	14.74	14.74	1,551,600
2022-06-14	15.00	15.00	14.62	14.62	5,551,025
2022-06-13	15.25	15.25	15.00	15.05	24,238,778
2022-06-10	15.25	15.25	15.00	15.25	2,897,177
2022-06-09	15.15	15.25	15.20	15.20	27,678,858
2022-06-08	15.15	15.20	15.15	15.20	2,660,603
2022-06-07	15.10	15.15	15.10	15.15	472,917
2022-06-06	15.10	15.30	15.10	15.10	1,313,379
2022-06-03	15.10	15.10	15.10	15.10	0
2022-06-02	15.10	15.10	15.10	15.10	0
2022-06-01	15.05	15.20	14.90	15.10	4,164,921
2022-05-31	14.80	15.15	14.80	15.05	1,387,700
2022-05-30	14.80	14.85	14.75	14.80	2,984,660
2022-05-27	14.85	14.80	14.80	14.80	2,038,202
2022-05-26	15.15	15.15	14.75	14.85	3,404,652
2022-05-25	15.20	15.30	15.10	15.20	2,330,000
2022-05-24	15.60	15.60	15.25	15.30	5,187,986
2022-05-23	15.50	15.40	15.40	15.40	4,319,094
2022-05-20	15.25	15.75	15.25	15.50	4,194,679
2022-05-19	14.95	15.30	14.72	15.22	2,245,062
2022-05-18	15.00	15.30	15.05	15.10	7,241,390
2022-05-17	15.15	15.20	14.98	15.20	2,299,452
2022-05-16	14.95	15.40	14.50	15.40	3,266,257
2022-05-13	14.20	14.50	14.15	14.50	3,847,957
2022-05-12	14.70	14.45	14.10	14.20	2,652,715
2022-05-11	14.75	14.85	14.50	14.50	1,390,907
2022-05-10	14.30	14.75	14.15	14.75	3,844,565
2022-05-09	15.20	14.85	14.55	14.55	3,620,467
2022-05-06	15.75	15.06	15.06	15.20	3,605,811
2022-05-05	16.20	16.00	15.65	16.00	1,694,234
2022-05-04	16.00	16.00	16.00	16.00	4,901,682
2022-05-03	16.35	16.20	15.80	16.12	10,408,202
2022-05-02	15.15	15.15	15.15	15.15	0
2022-04-29	15.15	15.15	15.15	15.15	1,218,703
2022-04-28	15.15	15.00	15.00	15.00	1,990,394
2022-04-27	15.20	15.00	15.00	15.00	1,794,173
2022-04-26	15.15	15.30	15.10	15.20	5,637,144
2022-04-25	15.65	15.20	15.00	15.00	5,111,879
2022-04-22	15.75	15.58	15.58	15.58	5,128,913
2022-04-21	16.25	15.60	15.60	15.60	4,347,588
2022-04-20	15.80	16.25	15.80	16.25	1,503,555
2022-04-19	16.60	16.25	15.70	16.00	3,234,713
2022-04-18	17.00	17.00	17.00	17.00	0
2022-04-15	17.00	17.00	17.00	17.00	0
2022-04-14	16.75	17.00	17.00	17.00	1,750,724
2022-04-13	16.90	16.80	16.80	16.80	1,702,551
2022-04-12	17.20	17.20	16.80	16.90	3,252,422
2022-04-11	16.65	17.00	16.80	17.00	3,170,649
2022-04-08	15.60	16.74	15.52	16.74	8,282,172
2022-04-07	15.50	15.70	15.50	15.60	2,475,435
2022-04-06	15.25	15.60	15.00	15.60	4,386,456
2022-04-05	15.25	15.26	14.98	14.98	2,913,392
2022-04-04	14.80	15.25	14.60	15.25	3,834,323
2022-04-01	14.80	14.70	14.40	14.70	3,411,277
2022-03-31	14.75	14.94	14.66	14.66	1,964,785
2022-03-30	15.02	15.02	14.60	14.60	3,244,591
2022-03-29	14.50	14.70	14.30	14.64	3,117,531
2022-03-28	14.35	14.50	14.20	14.50	4,796,305
2022-03-25	14.45	14.40	14.40	14.40	2,169,893
2022-03-24	14.60	14.45	14.15	14.45	4,753,533
2022-03-23	14.40	14.60	14.55	14.60	4,060,340
2022-03-22	14.40	14.38	14.38	14.38	4,197,396
2022-03-21	14.75	14.40	14.15	14.30	7,154,539
2022-03-18	15.25	14.70	14.70	14.70	6,943,154
2022-03-17	15.25	15.30	15.00	15.30	2,131,302
2022-03-16	14.70	15.35	14.60	15.10	6,223,738
2022-03-15	15.15	14.92	14.50	14.70	4,505,105
2022-03-14	15.45	15.40	15.00	15.00	3,745,955
2022-03-11	15.75	15.70	15.30	15.30	3,916,538
2022-03-10	15.85	15.85	15.74	15.74	1,876,604
2022-03-09	16.00	16.00	15.80	15.80	3,625,904
2022-03-08	16.10	16.05	15.75	16.00	4,177,020
2022-03-07	15.80	16.40	16.00	16.00	11,205,610
2022-03-04	15.95	15.94	15.60	15.60	6,357,042
2022-03-03	16.10	16.00	16.00	15.95	3,623,901
2022-03-02	16.10	16.08	16.00	16.08	3,245,597
2022-03-01	16.15	16.15	16.00	16.00	4,976,821
2022-02-28	15.90	16.36	16.00	16.00	2,436,683
2022-02-25	15.75	15.85	15.50	15.85	2,269,454
2022-02-24	14.85	15.85	15.40	15.60	7,917,526
2022-02-23	15.30	15.60	15.60	15.60	3,269,158
2022-02-22	15.55	15.35	15.22	15.30	5,145,680
2022-02-21	15.95	16.00	15.40	15.40	3,088,966
2022-02-18	16.10	16.05	15.90	15.90	3,185,467
2022-02-17	16.25	16.35	16.02	16.02	2,705,590
2022-02-16	16.35	16.72	16.24	16.24	6,759,934
2022-02-15	16.75	16.30	16.30	16.30	5,417,398
2022-02-14	17.40	17.50	16.30	16.75	9,637,272
2022-02-11	16.60	17.60	16.50	17.60	7,546,848
2022-02-10	16.65	16.95	16.65	16.80	3,618,269
2022-02-09	16.35	17.00	16.70	16.70	7,914,746
2022-02-08	15.75	16.20	15.85	15.30	5,051,613
2022-02-07	15.10	15.30	15.30	15.30	19,312,963
2022-02-04	15.65	15.50	15.50	15.50	1,482,650
2022-02-03	16.00	16.00	15.70	15.70	1,380,835
2022-02-02	15.50	15.70	15.25	15.70	1,856,919
2022-02-01	14.60	15.40	14.95	15.25	1,893,518
2022-01-31	14.95	14.85	14.60	14.60	2,753,137
2022-01-28	15.10	15.15	14.85	15.00	1,804,510
2022-01-27	15.35	15.35	15.20	15.20	1,667,075
2022-01-26	15.45	15.30	15.30	15.30	1,942,181
2022-01-25	15.38	15.70	15.00	15.70	2,378,375
2022-01-24	15.70	15.90	15.00	15.00	5,541,463
2022-01-21	16.10	15.85	15.82	15.85	2,654,372
2022-01-20	15.80	16.20	16.20	16.20	2,334,062
2022-01-19	16.10	16.10	15.76	15.80	1,302,522
2022-01-18	16.00	16.00	15.70	15.70	1,157,022
2022-01-17	16.00	16.00	15.80	16.00	1,228,842
2022-01-14	15.80	16.40	15.80	16.12	2,845,876
2022-01-13	15.70	15.80	15.78	15.80	3,318,872
2022-01-12	15.50	15.70	15.50	15.54	3,848,923
2022-01-11	15.75	15.60	15.35	15.60	4,046,334
2022-01-10	15.75	15.75	15.50	15.75	1,176,911
2022-01-07	15.80	15.80	15.80	15.80	2,097,001
2022-01-06	16.25	16.00	15.82	15.82	2,496,428
2022-01-05	16.10	16.25	15.70	16.25	1,783,707
2022-01-04	16.25	16.30	16.00	16.00	2,585,421
2022-01-03	16.25	16.25	16.25	16.25	0
2021-12-31	16.25	16.50	16.50	16.25	422,091
2021-12-30	16.05	16.25	15.60	16.25	1,076,931
2021-12-29	15.95	16.10	15.92	16.10	1,196,125
2021-12-28	15.95	15.95	15.95	15.95	0
2021-12-27	15.95	15.95	15.95	15.95	0
2021-12-24	15.75	16.25	15.75	15.95	594,559
2021-12-23	15.75	15.60	15.52	15.60	776,453
2021-12-22	15.30	15.75	15.30	15.75	1,187,122
2021-12-21	15.05	15.30	15.05	15.30	907,704
2021-12-20	15.50	15.55	14.85	15.05	4,312,250
2021-12-17	15.70	15.65	15.50	15.65	2,687,926
2021-12-16	15.85	15.85	15.60	15.70	3,254,701
2021-12-15	16.70	16.50	15.90	15.90	3,457,046
2021-12-14	17.00	17.05	16.80	16.80	3,123,180
2021-12-13	17.10	17.26	16.90	17.05	3,458,991
2021-12-10	17.10	17.28	17.20	17.28	1,855,551
2021-12-09	17.15	17.00	17.00	17.00	2,078,295
2021-12-08	16.95	17.10	16.80	17.10	2,684,074
2021-12-07	16.85	17.10	16.90	17.00	1,984,005
2021-12-06	17.25	16.84	16.80	16.85	6,087,521
2021-12-03	17.20	17.25	17.00	17.20	1,899,801
2021-12-02	16.45	17.10	16.85	17.10	9,714,135
2021-12-01	15.85	15.85	15.70	15.85	1,696,964
2021-11-30	16.05	16.05	15.75	15.90	4,814,996
2021-11-29	16.05	16.05	15.80	16.05	5,516,601
2021-11-26	16.35	16.05	15.75	16.05	13,968,567
2021-11-25	16.50	16.60	16.60	16.60	3,756,551
2021-11-24	16.55	16.55	16.50	16.50	3,545,509
2021-11-23	16.45	16.78	16.30	16.50	5,406,067
2021-11-22	16.90	16.90	16.45	16.50	8,139,929
2021-11-19	16.75	16.75	16.60	16.75	3,329,595
2021-11-18	16.60	16.75	16.58	16.58	1,828,223
2021-11-17	16.85	16.92	16.55	16.55	3,587,885
2021-11-16	16.30	16.60	16.30	16.45	1,823,217
2021-11-15	16.45	16.60	16.60	16.40	2,188,965
2021-11-12	16.55	16.90	16.40	16.45	5,770,305
2021-11-11	16.25	16.70	16.55	16.60	2,410,131
2021-11-10	16.15	16.70	16.70	16.70	1,816,228
2021-11-09	16.25	16.25	16.15	16.15	1,791,774
2021-11-08	16.10	16.10	16.10	16.10	2,451,630
2021-11-05	16.10	16.30	16.10	16.30	4,002,509
2021-11-04	16.15	16.15	16.10	16.10	4,047,052
2021-11-03	16.15	16.15	16.15	16.15	2,819,705
2021-11-02	16.15	16.15	16.10	16.15	2,289,010
2021-11-01	16.30	16.30	16.15	16.15	1,874,801
2021-10-29	16.30	15.66	15.66	15.66	12,431,864
2021-10-28	16.65	16.50	16.50	16.50	1,774,507
2021-10-27	16.75	16.75	16.65	16.65	2,334,085
2021-10-26	17.00	17.30	16.75	16.75	2,290,838
2021-10-25	17.55	17.55	16.75	17.00	2,096,018
2021-10-22	17.75	17.75	17.55	17.55	3,199,899
2021-10-21	17.75	17.70	17.50	17.70	7,479,008
2021-10-20	18.00	17.80	17.60	17.75	2,117,159
2021-10-19	17.95	17.90	17.80	17.90	5,110,601
2021-10-18	16.95	17.98	17.00	17.98	5,912,038
2021-10-15	16.30	17.35	16.95	16.95	7,453,300
2021-10-14	15.60	16.30	15.60	16.30	4,189,719
2021-10-13	15.40	15.60	15.40	15.60	3,028,138
2021-10-12	15.80	15.48	15.40	15.48	3,326,930
2021-10-11	15.75	15.90	15.60	15.80	2,210,913
2021-10-08	15.75	15.75	15.70	15.75	2,412,158
2021-10-07	15.15	15.90	15.90	15.90	2,921,838
2021-10-06	15.20	15.20	15.10	15.10	1,965,589
2021-10-05	15.58	15.58	14.90	15.20	4,942,612
2021-10-04	15.35	15.76	15.20	15.20	3,637,046
2021-10-01	15.90	15.55	15.35	15.35	5,987,597
2021-09-30	15.60	15.90	15.60	15.90	2,463,485
2021-09-29	15.95	15.90	15.75	15.90	2,052,574
2021-09-28	16.15	16.00	16.00	16.00	1,496,987
2021-09-27	16.30	16.15	15.95	16.15	3,518,313
2021-09-24	16.55	16.65	16.25	16.30	1,325,711
2021-09-23	16.65	17.25	16.55	16.55	14,894,310
2021-09-22	15.55	16.60	15.70	16.60	7,995,862
2021-09-21	15.55	15.70	15.40	15.40	3,627,546
2021-09-20	16.25	16.00	15.42	15.42	8,206,599
2021-09-17	16.55	16.30	16.00	16.00	5,059,309
2021-09-16	16.50	16.80	16.50	16.50	7,057,074
2021-09-15	16.25	15.66	15.66	15.66	8,924,010
2021-09-14	16.65	16.94	16.75	16.85	3,971,274
2021-09-13	16.85	16.70	16.50	16.70	4,580,944
2021-09-10	17.15	17.10	16.85	16.90	3,910,118
2021-09-09	17.40	17.40	16.80	17.15	4,279,139
2021-09-08	17.75	17.75	17.30	17.30	4,002,509
2021-09-07	17.50	17.78	17.50	17.75	3,383,363
2021-09-06	17.90	17.90	17.60	17.90	9,040,376
2021-09-03	17.25	17.70	17.50	17.65	13,178,935
2021-09-02	17.35	17.25	16.90	17.25	6,818,377
2021-09-01	17.50	17.50	17.20	17.35	5,183,440
2021-08-31	17.75	17.65	17.20	17.50	3,818,192
2021-08-30	17.70	17.70	17.70	17.70	0
2021-08-27	17.75	17.70	17.18	17.70	6,497,962
2021-08-26	17.50	18.20	17.40	17.80	18,573,234
2021-08-25	15.75	17.30	17.30	17.30	17,864,696
2021-08-24	13.70	15.70	13.70	15.70	26,208,843
2021-08-23	14.35	13.66	13.45	13.66	16,644,294
2021-08-20	14.60	14.40	14.20	14.20	6,525,108
2021-08-19	15.35	14.85	14.35	14.60	12,569,506
2021-08-18	15.20	15.60	14.70	15.30	8,437,333
2021-08-17	13.90	14.96	13.95	14.96	17,487,112
2021-08-16	15.35	15.00	13.80	13.80	27,004,357
2021-08-13	15.35	15.35	15.20	15.20	3,717,407
2021-08-12	15.70	15.80	15.35	15.35	7,258,936
2021-08-11	15.60	15.70	15.60	15.70	6,265,725
2021-08-10	15.70	15.80	15.35	15.50	19,077,284
2021-08-09	17.20	17.10	16.10	16.10	11,442,190
2021-08-06	17.45	18.00	17.10	17.10	16,501,925
2021-08-05	17.35	17.50	16.85	17.00	3,969,989
2021-08-04	17.40	17.40	17.35	17.35	1,599,226
2021-08-03	17.80	17.85	17.40	17.40	4,973,478
2021-08-02	17.60	18.00	17.55	17.70	2,042,153
2021-07-30	18.20	18.20	17.46	17.46	5,989,816
2021-07-29	17.85	18.00	17.85	17.95	1,766,732
2021-07-28	17.85	17.85	17.75	17.85	1,760,864
2021-07-27	18.20	17.90	17.80	17.80	8,214,160
2021-07-26	18.10	18.20	18.00	18.20	3,047,815

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

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

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