Kavango Resources Share History

Kavango Resources Share Price history. The following table shows end-of-day data KAV historical share prices for Kavango Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2025-07-04	1.13	1.13	1.13	1.13	2,050,236
2025-07-03	1.13	1.13	1.13	1.13	1,134,919
2025-07-02	1.13	1.13	1.13	1.13	1,734,016
2025-07-01	1.13	1.13	1.13	1.13	7,161,511
2025-06-30	1.10	1.10	1.10	1.10	4,306,229
2025-06-27	1.08	1.10	1.08	1.10	9,885,441
2025-06-26	1.00	1.03	1.00	1.03	6,276,710
2025-06-25	0.95	1.00	0.95	1.00	4,769,186
2025-06-24	0.93	0.95	0.93	0.95	10,821,629
2025-06-23	0.90	0.90	0.88	0.88	1,753,928
2025-06-20	0.88	0.88	0.88	0.88	495,296
2025-06-19	0.90	0.90	0.88	0.88	0
2025-06-18	0.90	0.90	0.88	0.88	260,415
2025-06-17	0.88	0.88	0.88	0.88	2,016,822
2025-06-16	0.85	0.85	0.85	0.85	587,092
2025-06-13	0.85	0.85	0.85	0.85	1,076,866
2025-06-12	0.85	0.85	0.85	0.85	302,553
2025-06-11	0.85	0.85	0.85	0.85	134,998
2025-06-10	0.85	0.85	0.85	0.85	3,499,985
2025-06-09	0.85	0.85	0.85	0.85	2,606,293
2025-06-06	0.85	0.85	0.85	0.85	1,279,500
2025-06-05	0.85	0.85	0.85	0.85	292,477
2025-06-04	0.85	0.85	0.85	0.85	1,204,870
2025-06-03	0.88	0.90	0.85	0.85	3,145,000
2025-06-02	0.88	0.88	0.88	0.88	216,985
2025-05-30	0.88	0.88	0.88	0.88	103,480
2025-05-29	0.93	0.93	0.88	0.88	973,348
2025-05-28	0.93	0.93	0.93	0.93	753,958
2025-05-27	0.93	0.93	0.93	0.93	327,358
2025-05-26	0.95	0.95	0.95	0.95	0
2025-05-23	0.90	0.93	0.90	0.93	5,189,044
2025-05-22	0.78	0.90	0.78	0.90	10,491,155
2025-05-21	0.78	0.78	0.78	0.78	3,526,148
2025-05-20	0.78	0.79	0.78	0.79	7,362,191
2025-05-19	0.73	0.79	0.73	0.78	10,263,175
2025-05-16	0.73	0.75	0.73	0.75	2,851,000
2025-05-15	0.70	0.73	0.70	0.73	1,050,000
2025-05-14	0.75	0.75	0.68	0.70	6,485,789
2025-05-13	0.75	0.75	0.75	0.75	28,333
2025-05-12	0.75	0.75	0.75	0.75	280,633
2025-05-09	0.75	0.75	0.75	0.75	21,018
2025-05-08	0.75	0.75	0.75	0.75	126,036
2025-05-07	0.75	0.75	0.75	0.75	235,000
2025-05-06	0.78	0.78	0.75	0.75	805,421
2025-05-05	0.83	0.83	0.83	0.83	0
2025-05-02	0.80	0.83	0.78	0.78	4,899,537
2025-05-01	0.78	0.78	0.78	0.78	9,040
2025-04-30	0.78	0.78	0.78	0.78	10,101
2025-04-29	0.73	0.78	0.73	0.78	4,110,119
2025-04-28	0.73	0.73	0.73	0.73	527,272
2025-04-25	0.78	0.78	0.73	0.73	3,256,810
2025-04-24	0.78	0.78	0.78	0.78	0
2025-04-23	0.78	0.78	0.78	0.78	254,434
2025-04-22	0.78	0.86	0.78	0.78	8,394,775
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	0.75	0.78	0.75	0.78	5,610,744
2025-04-16	0.73	0.73	0.73	0.73	311,226
2025-04-15	0.68	0.73	0.68	0.73	520,430
2025-04-14	0.68	0.68	0.68	0.68	885,621
2025-04-11	0.68	0.68	0.68	0.68	594,233
2025-04-10	0.68	0.68	0.68	0.68	1,552,991
2025-04-09	0.68	0.68	0.68	0.68	0
2025-04-08	0.68	0.68	0.68	0.68	0
2025-04-07	0.68	0.68	0.68	0.68	203,436
2025-04-04	0.68	0.68	0.68	0.68	49,572
2025-04-03	0.68	0.68	0.68	0.68	48,448
2025-04-02	0.68	0.68	0.68	0.68	1,435,922
2025-04-01	0.68	0.68	0.68	0.68	154,014
2025-03-31	0.68	0.68	0.68	0.68	112,172
2025-03-28	0.68	0.68	0.68	0.68	1,147,144
2025-03-27	0.68	0.68	0.68	0.68	150,148
2025-03-26	0.68	0.68	0.68	0.68	2,199,118
2025-03-25	0.68	0.68	0.68	0.68	8,563,415
2025-03-24	0.68	0.68	0.68	0.68	437,148
2025-03-21	0.68	0.68	0.68	0.68	271,338
2025-03-20	0.75	0.75	0.68	0.68	6,767,495
2025-03-19	0.75	0.75	0.75	0.75	143,123
2025-03-18	0.75	0.75	0.75	0.75	715,171
2025-03-17	0.65	0.80	0.65	0.75	15,708,531
2025-03-14	0.63	0.63	0.63	0.63	153
2025-03-13	0.63	0.63	0.63	0.63	517,936
2025-03-12	0.63	0.63	0.63	0.63	310,260
2025-03-11	0.63	0.63	0.63	0.63	80,000
2025-03-10	0.63	0.63	0.63	0.63	48,465
2025-03-07	0.63	0.63	0.63	0.63	341,825
2025-03-06	0.63	0.63	0.63	0.63	37,771
2025-03-05	0.63	0.63	0.63	0.63	1,115,052
2025-03-04	0.63	0.63	0.63	0.63	223,857
2025-03-03	0.63	0.63	0.63	0.63	154,287
2025-02-28	0.63	0.63	0.63	0.63	29,981
2025-02-27	0.65	0.65	0.63	0.63	1,516,732
2025-02-26	0.65	0.65	0.65	0.65	1,625,920
2025-02-25	0.65	0.65	0.65	0.65	400,000
2025-02-24	0.65	0.65	0.65	0.65	998,895
2025-02-21	0.73	0.73	0.65	0.65	1,895,062
2025-02-20	0.73	0.73	0.73	0.73	1,950,016
2025-02-19	0.73	0.73	0.73	0.73	18,842,768
2025-02-18	0.73	0.73	0.73	0.73	41,774
2025-02-17	0.75	0.75	0.73	0.73	1,500,311
2025-02-14	0.75	0.75	0.75	0.75	513,460
2025-02-13	0.75	0.75	0.75	0.75	580,321
2025-02-12	0.75	0.75	0.75	0.75	0
2025-02-11	0.75	0.75	0.75	0.75	525,165
2025-02-10	0.75	0.75	0.75	0.75	55,147
2025-02-07	0.75	0.78	0.75	0.75	2,232,058
2025-02-06	0.75	0.75	0.75	0.75	331,574
2025-02-05	0.75	0.75	0.75	0.75	1,500,000
2025-02-04	0.73	0.73	0.68	0.73	6,479,830
2025-02-03	0.75	0.75	0.73	0.73	5,489,036
2025-01-31	0.78	0.78	0.73	0.75	5,650,000
2025-01-30	0.78	0.78	0.78	0.78	0
2025-01-29	0.78	0.78	0.78	0.78	1,941,526
2025-01-28	0.83	0.83	0.78	0.78	1,182,011
2025-01-27	0.83	0.83	0.83	0.83	1,173,360
2025-01-24	0.85	0.85	0.83	0.83	580,031
2025-01-23	0.85	0.85	0.85	0.85	702,971
2025-01-22	0.85	0.85	0.85	0.85	946,546
2025-01-21	0.85	0.85	0.85	0.85	124,167
2025-01-20	0.85	0.85	0.85	0.85	958,698
2025-01-17	0.85	0.85	0.85	0.85	995
2025-01-16	0.85	0.85	0.85	0.85	139,661
2025-01-15	0.85	0.85	0.85	0.85	216,637
2025-01-14	0.85	0.85	0.85	0.85	76,195
2025-01-13	0.85	0.85	0.85	0.85	690,700
2025-01-10	0.85	0.85	0.85	0.85	995
2025-01-09	0.85	0.85	0.85	0.85	165,235
2025-01-08	0.85	0.85	0.85	0.85	2,100
2025-01-07	0.85	0.85	0.85	0.85	0
2025-01-06	0.85	0.85	0.85	0.85	23,098
2025-01-03	0.85	0.85	0.85	0.85	0
2025-01-02	0.83	0.88	0.83	0.85	4,954,748
2025-01-01	0.83	0.83	0.83	0.83	0
2024-12-31	0.83	0.83	0.83	0.83	264,257
2024-12-30	0.78	0.83	0.78	0.83	2,568,326
2024-12-27	0.78	0.78	0.78	0.78	500,000
2024-12-26	0.78	0.78	0.78	0.78	0
2024-12-25	0.78	0.78	0.78	0.78	0
2024-12-24	0.75	0.78	0.75	0.78	652,610
2024-12-23	0.64	0.75	0.64	0.75	2,930,666
2024-12-20	0.64	0.64	0.64	0.64	870,000
2024-12-19	0.70	0.70	0.63	0.64	2,965,603
2024-12-18	0.68	0.68	0.68	0.68	208,666
2024-12-17	0.68	0.68	0.68	0.68	444,734
2024-12-16	0.68	0.68	0.65	0.68	2,437,717
2024-12-13	0.68	0.68	0.68	0.68	1,108,896
2024-12-12	0.65	0.68	0.65	0.68	3,461,434
2024-12-11	0.63	0.65	0.63	0.65	2,017,553
2024-12-10	0.68	0.68	0.63	0.63	1,286,567
2024-12-09	0.70	0.70	0.68	0.68	1,227,332
2024-12-06	0.68	0.70	0.68	0.70	1,207,150
2024-12-05	0.70	0.75	0.68	0.68	8,913,347
2024-12-04	0.75	0.75	0.70	0.70	349,501
2024-12-03	0.80	0.80	0.75	0.75	807,386
2024-12-02	0.75	0.75	0.75	0.75	357,065
2024-11-29	0.75	0.75	0.75	0.75	32,115
2024-11-28	0.75	0.75	0.75	0.75	4,338,690
2024-11-27	0.75	0.75	0.75	0.75	377,045
2024-11-26	0.75	0.75	0.75	0.75	719,007
2024-11-25	0.78	0.78	0.75	0.75	1,842,859
2024-11-22	0.78	0.78	0.78	0.78	0
2024-11-21	0.75	0.75	0.75	0.75	318,149
2024-11-20	0.75	0.75	0.75	0.75	106,742
2024-11-19	0.73	0.73	0.73	0.73	2,933,746
2024-11-18	0.73	0.73	0.73	0.73	144,542
2024-11-15	0.73	0.73	0.73	0.73	360,899
2024-11-14	0.73	0.73	0.73	0.73	2,314,534
2024-11-13	0.73	0.73	0.73	0.73	0
2024-11-12	0.73	0.73	0.73	0.73	213,293
2024-11-11	0.73	0.73	0.73	0.73	3,463,926
2024-11-08	0.73	0.73	0.73	0.73	5,038,363
2024-11-07	0.73	0.73	0.73	0.73	2,122
2024-11-06	0.73	0.73	0.73	0.73	619,670
2024-11-05	0.73	0.73	0.73	0.73	301,126
2024-11-04	0.80	0.80	0.73	0.73	6,860,537
2024-11-01	0.85	0.85	0.78	0.80	869,624
2024-10-31	0.78	0.80	0.78	0.80	2,198,942
2024-10-30	0.78	0.85	0.78	0.80	3,008,897
2024-10-29	0.73	0.85	0.73	0.80	6,814,386
2024-10-28	0.90	0.90	0.73	0.73	4,701,407
2024-10-25	0.95	0.95	0.90	0.90	2,281,267
2024-10-24	0.95	0.95	0.95	0.95	0
2024-10-23	0.95	0.95	0.95	0.95	1,278,165
2024-10-22	0.95	0.95	0.95	0.95	65,703
2024-10-21	0.98	0.98	0.98	0.98	901,122
2024-10-18	1.03	1.03	0.98	0.98	2,185,275
2024-10-17	1.05	1.05	1.03	1.03	481,912
2024-10-16	1.05	1.05	1.05	1.05	0
2024-10-15	1.13	1.13	1.05	1.05	150,000
2024-10-14	1.13	1.13	1.05	1.05	100,493
2024-10-11	1.13	1.13	1.05	1.05	106,492
2024-10-10	1.03	1.08	1.03	1.05	418,781
2024-10-09	1.05	1.05	1.03	1.03	2,719,219
2024-10-08	1.05	1.05	1.05	1.05	376,086
2024-10-07	1.05	1.05	1.05	1.05	225,653
2024-10-04	1.13	1.13	1.05	1.05	2,924,096
2024-10-03	0.95	1.05	0.95	1.05	4,799,932
2024-10-02	0.95	0.95	0.95	0.95	301,265
2024-10-01	0.98	0.98	0.95	0.95	3,370,000
2024-09-30	0.98	0.98	0.98	0.98	11,990
2024-09-27	0.95	0.98	0.95	0.98	3,509,546
2024-09-26	0.93	0.95	0.93	0.95	1,900,000
2024-09-25	0.98	1.00	0.93	0.93	999,507
2024-09-24	1.00	1.00	1.00	1.00	141,404
2024-09-23	1.00	1.00	1.00	1.00	1,390,158
2024-09-20	1.00	1.00	1.00	1.00	722,994
2024-09-19	1.00	1.00	1.00	1.00	579,179
2024-09-18	1.03	1.03	1.00	1.00	31,648
2024-09-17	1.10	1.10	1.03	1.03	858,848
2024-09-16	1.15	1.15	1.10	1.10	823,246
2024-09-13	1.13	1.13	1.13	1.13	342,490
2024-09-12	1.13	1.13	1.13	1.13	1,946
2024-09-11	1.13	1.13	1.13	1.13	209,714
2024-09-10	1.13	1.13	1.13	1.13	300,602
2024-09-09	1.13	1.13	1.13	1.13	394,475
2024-09-06	1.13	1.13	1.13	1.13	1,199,724
2024-09-05	1.18	1.18	1.13	1.13	999,906
2024-09-04	1.28	1.28	1.18	1.18	1,509,598
2024-09-03	1.28	1.28	1.28	1.28	143,571
2024-09-02	1.28	1.28	1.28	1.28	895,655
2024-08-30	1.43	1.43	1.28	1.28	1,751,047
2024-08-29	1.43	1.43	1.43	1.43	769,412
2024-08-28	1.55	1.55	1.45	1.45	660,605
2024-08-27	1.45	1.45	1.43	1.43	1,094,628
2024-08-26	1.45	1.45	1.45	1.45	0
2024-08-23	1.45	1.45	1.45	1.45	267,749
2024-08-22	1.45	1.45	1.45	1.45	0
2024-08-21	1.45	1.45	1.45	1.45	175,568
2024-08-20	1.45	1.45	1.45	1.45	124,895
2024-08-19	1.50	1.50	1.45	1.45	677,330
2024-08-16	1.50	1.50	1.43	1.43	728,664
2024-08-15	1.50	1.50	1.50	1.50	0
2024-08-14	1.55	1.55	1.50	1.50	674,147
2024-08-13	1.60	1.60	1.50	1.53	2,567,034
2024-08-12	1.53	1.53	1.53	1.53	90,000
2024-08-09	1.55	1.55	1.53	1.53	30,990
2024-08-08	1.55	1.55	1.55	1.55	1,298,530
2024-08-07	1.45	1.55	1.45	1.55	648,699
2024-08-06	1.50	1.58	1.50	1.58	1,626,250
2024-08-05	1.50	1.50	1.50	1.50	3,435,372
2024-08-02	1.45	1.50	1.45	1.50	139,369
2024-08-01	1.45	1.45	1.40	1.45	1,396,373
2024-07-31	1.35	1.48	1.35	1.45	2,913,320
2024-07-30	1.43	1.43	1.35	1.35	2,250,319
2024-07-29	1.40	1.40	1.40	1.40	784,634
2024-07-26	1.40	1.40	1.40	1.40	214,849
2024-07-25	1.53	1.53	1.40	1.40	564,232
2024-07-24	1.53	1.53	1.50	1.50	595,000
2024-07-23	1.50	1.50	1.48	1.50	1,279,651
2024-07-22	1.45	1.53	1.45	1.50	3,819,335
2024-07-19	1.35	1.35	1.35	1.35	130,038
2024-07-18	1.35	1.35	1.35	1.35	116,858
2024-07-17	1.35	1.35	1.35	1.35	89,463
2024-07-16	1.35	1.35	1.35	1.35	77,394
2024-07-15	1.35	1.35	1.35	1.35	85,752
2024-07-12	1.33	1.35	1.33	1.35	102,490
2024-07-11	1.33	1.33	1.33	1.33	203,479
2024-07-10	1.25	1.33	1.25	1.33	568,978
2024-07-09	1.25	1.25	1.25	1.25	487,118
2024-07-08	1.23	1.25	1.23	1.25	1,207,468
2024-07-05	1.30	1.30	1.18	1.23	1,538,621
2024-07-04	1.30	1.30	1.30	1.30	30,693
2024-07-03	1.30	1.30	1.30	1.30	890,431
2024-07-02	1.30	1.38	1.30	1.30	2,779,362
2024-07-01	1.25	1.30	1.25	1.30	1,563,786
2024-06-28	1.35	1.35	1.25	1.25	753,184
2024-06-27	1.35	1.35	1.35	1.35	1,371,670
2024-06-26	1.35	1.35	1.35	1.35	57,139
2024-06-25	1.35	1.35	1.35	1.35	825,525
2024-06-24	1.35	1.35	1.35	1.35	724,658
2024-06-21	1.35	1.35	1.35	1.35	7,201
2024-06-20	1.40	1.40	1.35	1.35	1,785,435
2024-06-19	1.40	1.40	1.35	1.40	1,288,234
2024-06-18	1.40	1.40	1.35	1.35	450,224
2024-06-17	1.50	1.50	1.40	1.40	2,171,380
2024-06-14	1.50	1.50	1.35	1.35	3,096,075
2024-06-13	1.50	1.50	1.50	1.50	617,297
2024-06-12	1.50	1.50	1.50	1.50	939,460
2024-06-11	1.50	1.50	1.50	1.50	817,678
2024-06-10	1.50	1.50	1.50	1.50	160,632
2024-06-07	1.50	1.50	1.50	1.50	631,292
2024-06-06	1.55	1.55	1.50	1.50	536,902
2024-06-05	1.55	1.55	1.55	1.55	1,263,018
2024-06-04	1.45	1.53	1.45	1.50	1,411,442
2024-06-03	1.43	1.45	1.43	1.45	2,816,715
2024-05-31	1.50	1.55	1.43	1.43	2,424,014
2024-05-30	1.58	1.58	1.45	1.45	2,269,072
2024-05-29	1.53	1.58	1.53	1.58	402,519
2024-05-28	1.53	1.53	1.53	1.53	720,608
2024-05-27	1.60	1.60	1.60	1.60	0
2024-05-24	1.53	1.60	1.60	1.60	1,246,414
2024-05-23	1.53	1.53	1.53	1.53	429,592
2024-05-22	1.50	1.53	1.45	1.53	1,662,707
2024-05-21	1.50	1.50	1.50	1.50	3,012,383
2024-05-20	1.55	1.53	1.50	1.50	2,860,570
2024-05-17	1.55	1.55	1.55	1.55	2,621,223
2024-05-16	1.65	1.65	1.55	1.55	2,347,537
2024-05-15	1.45	1.60	1.45	1.60	4,376,678
2024-05-14	1.30	1.45	1.30	1.45	2,744,740
2024-05-13	1.30	1.30	1.30	1.30	1,790,685
2024-05-10	1.25	1.40	1.25	1.30	4,200,015
2024-05-09	1.18	1.18	1.18	1.18	324,059
2024-05-08	1.23	1.23	1.18	1.18	1,135,453
2024-05-07	1.23	1.23	1.23	1.23	436,305
2024-05-06	1.23	1.23	1.23	1.23	0
2024-05-03	1.23	1.23	1.23	1.23	1,933,591
2024-05-02	1.23	1.23	1.23	1.23	1,357,809
2024-05-01	1.18	1.18	1.15	1.18	1,328,966
2024-04-30	1.23	1.23	1.18	1.18	3,290,383
2024-04-29	1.23	1.23	1.23	1.23	2,284,589
2024-04-26	1.23	1.23	1.23	1.23	1,156,391
2024-04-25	1.23	1.23	1.23	1.23	1,174,565
2024-04-24	1.25	1.25	1.23	1.23	3,580,037
2024-04-23	1.10	1.45	1.10	1.25	7,031,505
2024-04-22	1.10	1.10	1.10	1.10	714,550
2024-04-19	1.05	1.05	1.05	1.05	1,437,495
2024-04-18	1.05	1.05	1.05	1.05	401,703
2024-04-17	1.05	1.05	1.05	1.05	833,507
2024-04-16	1.10	1.10	1.05	1.05	2,424,589
2024-04-15	1.20	1.20	1.10	1.10	9,466,330
2024-04-12	0.95	1.10	0.95	1.03	11,351,406
2024-04-11	0.90	0.95	0.90	0.95	1,272,888
2024-04-10	0.85	0.85	0.85	0.85	701,803
2024-04-09	0.85	0.85	0.85	0.85	1,085,651
2024-04-08	0.85	0.85	0.85	0.85	1,398,407
2024-04-05	0.85	0.85	0.85	0.85	553
2024-04-04	0.88	0.88	0.85	0.85	1,955,694
2024-04-03	0.88	0.88	0.88	0.88	3,127,097
2024-04-02	0.93	0.93	0.88	0.88	3,998,162
2024-04-01	0.93	0.93	0.93	0.93	0
2024-03-29	0.93	0.93	0.93	0.93	0
2024-03-28	0.85	0.93	0.85	0.93	3,891,381
2024-03-27	0.85	0.85	0.85	0.85	0
2024-03-26	0.85	0.85	0.85	0.85	431,209
2024-03-25	0.83	0.85	0.83	0.85	2,077,576
2024-03-22	0.83	0.83	0.80	0.83	350,000
2024-03-21	0.85	0.86	0.86	0.86	2,345,530
2024-03-20	0.85	0.85	0.80	0.80	17,500
2024-03-19	0.85	0.85	0.80	0.80	700,000
2024-03-18	0.85	0.85	0.80	0.80	503,174
2024-03-15	0.78	0.85	0.78	0.80	4,087,295
2024-03-14	0.75	0.78	0.75	0.78	4,472,659
2024-03-13	0.75	0.75	0.75	0.75	754,491
2024-03-12	0.75	0.75	0.75	0.75	805,597
2024-03-11	0.75	0.75	0.73	0.75	8,145,605
2024-03-08	0.78	0.88	0.73	0.75	12,896,621
2024-03-07	0.73	0.73	0.73	0.73	2,081,952
2024-03-06	0.70	0.83	0.70	0.73	8,958,034
2024-03-05	0.70	0.70	0.70	0.70	737,656
2024-03-04	0.65	0.75	0.65	0.70	2,307,825
2024-03-01	0.65	0.65	0.65	0.65	955,377
2024-02-29	0.65	0.65	0.65	0.65	1,424,463
2024-02-28	0.65	0.65	0.65	0.65	2,141,481
2024-02-27	0.65	0.65	0.65	0.65	161,274
2024-02-26	0.65	0.65	0.65	0.65	440,852
2024-02-23	0.65	0.65	0.65	0.65	848,336
2024-02-22	0.65	0.65	0.65	0.65	604,086
2024-02-21	0.65	0.65	0.65	0.65	32,856
2024-02-20	0.65	0.65	0.65	0.65	163,589
2024-02-19	0.65	0.65	0.65	0.65	206,729
2024-02-16	0.65	0.65	0.65	0.65	0
2024-02-15	0.65	0.65	0.65	0.65	187,161
2024-02-14	0.65	0.65	0.65	0.65	507,944
2024-02-13	0.65	0.65	0.65	0.65	180,034
2024-02-12	0.68	0.68	0.65	0.65	1,286,424
2024-02-09	0.65	0.68	0.65	0.68	865,864
2024-02-08	0.70	0.75	0.68	0.68	2,329,263
2024-02-07	0.68	0.75	0.68	0.75	7,879,940
2024-02-06	0.70	0.70	0.68	0.68	306,252
2024-02-05	0.65	0.73	0.65	0.70	2,253,446
2024-02-02	0.65	0.65	0.65	0.65	35,797
2024-02-01	0.63	0.65	0.63	0.65	1,773,422
2024-01-31	0.65	0.65	0.63	0.63	1,139,315
2024-01-30	0.68	0.68	0.65	0.68	107,391
2024-01-29	0.65	0.68	0.65	0.68	741,870
2024-01-26	0.65	0.68	0.65	0.68	221,073
2024-01-25	0.65	0.67	0.67	0.67	1,848,062
2024-01-24	0.68	0.68	0.65	0.68	1,520,000
2024-01-23	0.65	0.68	0.65	0.68	119,581
2024-01-22	0.68	0.68	0.65	0.65	844,031
2024-01-19	0.68	0.68	0.65	0.68	17,757
2024-01-18	0.65	0.65	0.65	0.65	235,988
2024-01-17	0.68	0.68	0.65	0.65	391,344
2024-01-16	0.68	0.68	0.65	0.65	25,721
2024-01-15	0.65	0.65	0.65	0.65	487,473
2024-01-12	0.65	0.65	0.65	0.65	1,765,909
2024-01-11	0.68	0.68	0.65	0.65	744,569
2024-01-10	0.68	0.68	0.65	0.65	251,617
2024-01-09	0.65	0.65	0.65	0.65	706,169
2024-01-08	0.65	0.65	0.65	0.65	1,289,074
2024-01-05	0.68	0.68	0.65	0.65	2,516,922
2024-01-04	0.68	0.68	0.68	0.68	337,432
2024-01-03	0.65	0.68	0.68	0.68	2,558,370
2024-01-02	0.65	0.65	0.65	0.65	1,672,789
2024-01-01	0.65	0.65	0.65	0.65	0
2023-12-29	0.65	0.65	0.65	0.65	22,017
2023-12-28	0.70	0.70	0.65	0.65	2,664,344
2023-12-27	0.68	0.70	0.68	0.70	189,866
2023-12-26	0.68	0.68	0.68	0.68	0
2023-12-25	0.68	0.68	0.68	0.68	0
2023-12-22	0.68	0.68	0.68	0.68	650,210
2023-12-21	0.68	0.68	0.68	0.68	123,358
2023-12-20	0.68	0.68	0.68	0.68	370,956
2023-12-19	0.68	0.68	0.68	0.68	729,783
2023-12-18	0.75	0.75	0.68	0.68	2,506,042
2023-12-15	0.75	0.75	0.75	0.75	1,568,899
2023-12-14	0.75	0.75	0.75	0.75	244,138
2023-12-13	0.70	0.78	0.70	0.75	3,271,724
2023-12-12	0.70	0.71	0.71	0.71	2,861,737
2023-12-11	0.70	0.70	0.70	0.70	132
2023-12-08	0.63	0.70	0.63	0.70	3,228,620
2023-12-07	0.68	0.68	0.63	0.63	910,289
2023-12-06	0.68	0.70	0.68	0.68	596,909
2023-12-05	0.65	0.68	0.65	0.68	644,328
2023-12-04	0.65	0.65	0.65	0.65	603,484
2023-12-01	0.65	0.65	0.65	0.65	397,479
2023-11-30	0.65	0.65	0.65	0.65	464,458
2023-11-29	0.63	0.65	0.63	0.65	411,681
2023-11-28	0.63	0.63	0.63	0.63	44,677
2023-11-27	0.63	0.63	0.63	0.63	111,924
2023-11-24	0.65	0.65	0.63	0.63	1,133,059
2023-11-23	0.68	0.68	0.63	0.65	556,001
2023-11-22	0.68	0.68	0.68	0.68	2,050,000
2023-11-21	0.70	0.70	0.68	0.68	1,851,364
2023-11-20	0.73	0.73	0.70	0.70	1,785,454
2023-11-17	0.73	0.73	0.73	0.73	4,679,535
2023-11-16	0.73	0.73	0.73	0.73	871
2023-11-15	0.70	0.73	0.70	0.73	513,388
2023-11-14	0.78	0.78	0.68	0.70	2,925,900
2023-11-13	0.78	0.78	0.78	0.78	425,256
2023-11-10	0.78	0.80	0.78	0.78	1,566,167
2023-11-09	0.83	0.83	0.78	0.78	473,696
2023-11-08	0.85	0.85	0.83	0.83	1,964,518
2023-11-07	0.85	0.85	0.85	0.85	2,639,669
2023-11-06	0.80	0.85	0.80	0.85	63,328,350
2023-11-03	0.78	0.80	0.78	0.80	10,005,323
2023-11-02	0.75	0.78	0.75	0.78	1,072,274
2023-11-01	0.73	0.73	0.70	0.73	2,640,654
2023-10-31	0.73	0.73	0.70	0.73	1,525,902
2023-10-30	0.73	0.73	0.73	0.73	85,158
2023-10-27	0.75	0.75	0.73	0.73	5,495,542
2023-10-26	0.65	0.75	0.65	0.75	5,670,617
2023-10-25	0.70	0.70	0.65	0.65	668,256
2023-10-24	0.65	0.73	0.65	0.70	1,780,558
2023-10-23	0.65	0.65	0.65	0.65	643,164
2023-10-20	0.63	0.65	0.63	0.65	1,010,225
2023-10-19	0.60	0.68	0.60	0.63	30,000
2023-10-18	0.63	0.63	0.63	0.63	0
2023-10-17	0.63	0.63	0.63	0.63	1,688
2023-10-16	0.63	0.63	0.63	0.63	500,027
2023-10-13	0.63	0.63	0.63	0.63	627,778
2023-10-12	0.63	0.63	0.63	0.63	200,000
2023-10-11	0.63	0.63	0.63	0.63	7,000
2023-10-10	0.63	0.63	0.63	0.63	405,978
2023-10-09	0.68	0.68	0.63	0.63	2,130,307
2023-10-06	0.68	0.68	0.68	0.68	242,121
2023-10-05	0.70	0.70	0.68	0.68	2,857,271
2023-10-04	0.73	0.73	0.70	0.70	493,957
2023-10-03	0.73	0.73	0.73	0.73	878,635
2023-10-02	0.73	0.73	0.73	0.73	1,126,724
2023-09-29	0.73	0.73	0.73	0.73	329,800
2023-09-28	0.73	0.73	0.73	0.73	282,884
2023-09-27	0.73	0.73	0.73	0.73	1,103,143
2023-09-26	0.75	0.80	0.73	0.73	3,489,445
2023-09-25	0.60	0.78	0.60	0.75	6,185,088
2023-09-22	0.58	0.60	0.58	0.60	5,713,082
2023-09-21	0.60	0.60	0.58	0.58	1,666,667
2023-09-20	0.65	0.65	0.60	0.60	4,113,972
2023-09-19	0.63	0.65	0.63	0.65	4,534,051
2023-09-18	0.55	0.63	0.55	0.63	6,197,726
2023-09-15	0.58	0.58	0.55	0.55	696,627
2023-09-14	0.60	0.60	0.58	0.58	3,326,831
2023-09-13	0.60	0.60	0.60	0.60	4,067,398
2023-09-12	0.60	0.60	0.60	0.60	25,189
2023-09-11	0.60	0.60	0.60	0.60	1,216,689
2023-09-08	0.60	0.60	0.60	0.60	324,449
2023-09-07	0.60	0.54	0.54	0.54	224,666
2023-09-06	0.60	0.60	0.60	0.60	239,232
2023-09-05	0.60	0.60	0.60	0.60	0
2023-09-04	0.60	0.60	0.60	0.60	127,083
2023-09-01	0.60	0.61	0.60	0.60	589,881
2023-08-31	0.60	0.60	0.60	0.60	1,957,848
2023-08-30	0.60	0.60	0.60	0.60	0
2023-08-29	0.60	0.60	0.60	0.60	777,777
2023-08-28	0.60	0.60	0.60	0.60	0
2023-08-25	0.60	0.60	0.60	0.60	389,585
2023-08-24	0.60	0.63	0.60	0.60	2,557,841
2023-08-23	0.58	0.60	0.58	0.60	3,700,873
2023-08-22	0.63	0.63	0.58	0.58	483,784
2023-08-21	0.63	0.63	0.63	0.63	260,000
2023-08-18	0.63	0.63	0.63	0.63	200,000
2023-08-17	0.65	0.65	0.63	0.63	300,564
2023-08-16	0.63	0.65	0.63	0.65	1,637,135
2023-08-15	0.63	0.63	0.63	0.63	205,000
2023-08-14	0.58	0.63	0.58	0.63	4,530,378
2023-08-11	0.63	0.63	0.58	0.58	1,196,301
2023-08-10	0.63	0.63	0.63	0.63	50,000
2023-08-09	0.63	0.63	0.63	0.63	310,300
2023-08-08	0.63	0.63	0.63	0.63	239,388
2023-08-07	0.63	0.63	0.63	0.63	253,838
2023-08-04	0.63	0.63	0.63	0.63	250,000
2023-08-03	0.65	0.65	0.63	0.63	679,763
2023-08-02	0.65	0.65	0.65	0.65	236,872
2023-08-01	0.63	0.65	0.63	0.65	971,546
2023-07-31	0.63	0.63	0.63	0.63	2,886,274
2023-07-28	0.63	0.63	0.63	0.63	2,625,747
2023-07-27	0.63	0.63	0.63	0.63	992,099
2023-07-26	0.63	0.63	0.63	0.63	2,090,314
2023-07-25	0.58	0.63	0.58	0.63	1,296,213
2023-07-24	0.58	0.58	0.58	0.58	4,570,358
2023-07-21	0.55	0.58	0.55	0.58	722,514
2023-07-20	0.58	0.58	0.55	0.58	836,822
2023-07-19	0.58	0.58	0.53	0.58	1,994,248
2023-07-18	0.58	0.58	0.53	0.58	4,284,065
2023-07-17	0.58	0.58	0.58	0.58	1,205,769
2023-07-14	0.58	0.58	0.58	0.58	1,603,732
2023-07-13	0.58	0.60	0.58	0.58	2,201,114
2023-07-12	0.68	0.68	0.55	0.58	10,175,429
2023-07-11	0.93	0.85	0.63	0.68	20,528,025
2023-07-10	1.03	0.95	0.91	0.93	1,100,396
2023-07-07	1.03	1.03	1.03	1.03	94,179
2023-07-06	1.05	1.05	1.03	1.03	0
2023-07-05	1.05	1.05	1.05	1.05	0
2023-07-04	1.10	1.13	1.05	1.05	2,409,868
2023-07-03	1.10	1.13	1.10	1.13	1,618,032
2023-06-30	1.05	1.13	1.05	1.13	3,918,056
2023-06-29	1.08	1.08	1.05	1.05	527,334
2023-06-28	1.08	1.08	1.08	1.08	2,440,575
2023-06-27	1.08	1.08	1.05	1.08	218,428
2023-06-26	1.55	1.55	1.05	1.08	25,078,631
2023-06-23	1.45	1.55	1.45	1.53	4,379,417
2023-06-22	1.45	1.48	1.40	1.45	9,800,352
2023-06-21	1.35	1.50	1.35	1.45	9,283,470
2023-06-20	1.35	1.35	1.15	1.35	13,901,921
2023-06-19	0.95	1.35	0.95	1.35	21,060,330
2023-06-16	0.95	0.95	0.95	0.95	563,213
2023-06-15	0.95	0.95	0.95	0.95	138,522
2023-06-14	1.03	1.03	0.95	0.95	669,510
2023-06-13	1.03	1.03	0.95	1.03	1,009,189
2023-06-12	1.03	1.03	1.03	1.03	199,212
2023-06-09	1.03	1.03	1.03	1.03	517,724
2023-06-08	1.08	1.08	1.03	1.03	1,137,172
2023-06-07	1.08	1.08	1.08	1.08	0
2023-06-06	1.10	1.10	1.08	1.08	100,938
2023-06-05	1.15	1.15	1.10	1.10	328,501
2023-06-02	1.15	1.15	1.15	1.15	0
2023-06-01	1.15	1.15	1.15	1.15	120,247
2023-05-31	1.15	1.15	1.15	1.15	912,070
2023-05-30	1.15	1.15	1.15	1.15	576,469
2023-05-29	1.15	1.15	1.15	1.15	0
2023-05-26	1.15	1.15	1.15	1.15	1,335,459
2023-05-25	1.15	1.15	1.15	1.15	395,840
2023-05-24	1.15	1.15	1.15	1.15	1,209,271
2023-05-23	1.15	1.20	1.10	1.15	488,422
2023-05-22	1.15	1.15	1.15	1.15	476,305
2023-05-19	1.15	1.15	1.15	1.15	745,800
2023-05-18	1.20	1.20	1.15	1.15	4,215,684
2023-05-17	1.20	1.20	1.20	1.20	206,955
2023-05-16	1.15	1.20	1.15	1.20	4,102,116
2023-05-15	1.15	1.15	1.15	1.15	741,093
2023-05-12	1.20	1.20	1.15	1.15	544,959
2023-05-11	1.20	1.20	1.20	1.20	2,973,534
2023-05-10	1.05	1.20	1.05	1.20	6,358,443
2023-05-09	1.05	1.10	1.05	1.05	4,162,331
2023-05-08	1.05	1.05	1.05	1.05	0
2023-05-05	1.05	1.05	1.05	1.05	320,348
2023-05-04	1.00	1.00	1.00	1.00	0
2023-05-03	0.95	1.00	0.95	1.00	510,903
2023-05-02	1.03	1.03	0.95	0.95	1,140,031
2023-05-01	1.03	1.03	1.03	1.03	0
2023-04-28	1.08	1.05	0.98	1.03	2,175,526
2023-04-27	1.08	1.08	1.05	1.05	2,946,811
2023-04-26	1.08	1.08	1.08	1.08	224,615
2023-04-25	1.10	1.20	1.08	1.08	1,650,104
2023-04-24	1.10	1.10	1.10	1.10	545,066
2023-04-21	1.10	1.10	1.10	1.10	135,897
2023-04-20	1.10	1.10	1.10	1.10	909,731
2023-04-19	1.00	1.10	1.00	1.10	361,840
2023-04-18	1.00	1.00	1.00	1.00	36,154
2023-04-17	1.10	1.10	1.00	1.00	1,829,225
2023-04-14	1.10	1.10	1.10	1.10	355,164
2023-04-13	1.10	1.10	1.10	1.10	0
2023-04-12	1.10	1.10	1.10	1.10	532,588
2023-04-11	1.10	1.10	1.10	1.10	1,300,845
2023-04-10	1.10	1.10	1.10	1.10	0
2023-04-07	1.10	1.10	1.10	1.10	0
2023-04-06	1.10	1.10	1.10	1.10	3,009,944
2023-04-05	1.08	1.10	0.95	1.10	3,449,371
2023-04-04	1.05	1.08	0.95	1.08	2,375,287
2023-04-03	1.05	1.05	1.05	1.05	1,414,422
2023-03-31	1.15	1.15	1.05	1.05	2,562,543
2023-03-30	1.10	1.10	1.10	1.10	2,200,161
2023-03-29	1.10	1.10	1.10	1.10	550,000
2023-03-28	1.10	1.10	1.10	1.10	24,152
2023-03-27	1.20	1.20	1.10	1.10	422,781
2023-03-24	1.30	1.30	1.15	1.20	1,460,688
2023-03-23	1.30	1.30	1.30	1.30	1,355,314
2023-03-22	1.30	1.30	1.30	1.30	799,313
2023-03-21	1.30	1.30	1.30	1.30	121,587
2023-03-20	1.40	1.40	1.30	1.30	661,994
2023-03-17	1.40	1.45	1.40	1.40	779,482
2023-03-16	1.45	1.50	1.45	1.45	905,058
2023-03-15	1.45	1.50	1.45	1.50	845,114
2023-03-14	1.50	1.50	1.45	1.45	1,017,222
2023-03-13	1.45	1.60	1.45	1.50	4,405,984
2023-03-10	1.30	1.55	1.30	1.45	3,439,818
2023-03-09	1.30	1.30	1.30	1.30	601,040
2023-03-08	1.18	1.30	1.18	1.30	918,024
2023-03-07	1.18	1.18	1.18	1.18	629,893
2023-03-06	1.10	1.18	1.10	1.18	3,563,659
2023-03-03	1.10	1.10	1.10	1.10	440,235
2023-03-02	1.15	1.15	1.05	1.10	2,492,373
2023-03-01	1.15	1.15	1.15	1.15	132,240
2023-02-28	1.28	1.28	1.15	1.15	1,010,806
2023-02-27	1.15	1.33	1.15	1.28	563,961
2023-02-24	1.15	1.15	1.15	1.15	741,998
2023-02-23	1.03	1.15	1.03	1.15	1,021,405
2023-02-22	1.08	1.15	1.03	1.03	1,297,164
2023-02-21	1.10	1.10	1.08	1.08	876,562
2023-02-20	1.20	1.20	1.10	1.10	1,078,408
2023-02-17	1.30	1.30	1.18	1.18	789,360
2023-02-16	1.30	1.30	1.30	1.30	526,515
2023-02-15	1.30	1.30	1.30	1.30	1,138,266
2023-02-14	1.30	1.30	1.30	1.30	54,635
2023-02-13	1.30	1.30	1.30	1.30	37,069
2023-02-10	1.25	1.35	1.25	1.30	1,870,900
2023-02-09	1.18	1.25	1.10	1.25	5,437,897
2023-02-08	1.23	1.23	1.18	1.18	509,714
2023-02-07	1.23	1.23	1.20	1.23	855,466
2023-02-06	1.30	1.30	1.23	1.23	391,307
2023-02-03	1.30	1.30	1.30	1.30	2,656,646
2023-02-02	1.25	1.30	1.25	1.30	640,013
2023-02-01	1.38	1.38	1.23	1.25	1,439,700
2023-01-31	1.38	1.38	1.38	1.38	116,374
2023-01-30	1.28	1.38	1.23	1.38	1,827,740
2023-01-27	1.50	1.50	1.28	1.28	937,717
2023-01-26	1.35	1.50	1.35	1.50	653,263
2023-01-25	1.40	1.40	1.35	1.35	601,863
2023-01-24	1.40	1.40	1.40	1.40	314,703
2023-01-23	1.60	1.60	1.35	1.40	1,743,397
2023-01-20	1.60	1.60	1.60	1.60	632,726
2023-01-19	1.60	1.60	1.60	1.60	600,121
2023-01-18	1.58	1.60	1.55	1.60	6,294,357
2023-01-17	1.60	1.60	1.58	1.58	690,448
2023-01-16	1.60	1.60	1.50	1.60	6,281,898
2023-01-13	1.40	1.65	1.40	1.60	1,060,108
2023-01-12	1.40	1.40	1.40	1.40	1,089,196
2023-01-11	1.40	1.40	1.40	1.40	695,291
2023-01-10	1.55	1.55	1.40	1.40	457,500
2023-01-09	1.55	1.55	1.55	1.55	238,863
2023-01-06	1.55	1.65	1.55	1.55	428,099
2023-01-05	1.40	1.55	1.30	1.55	2,914,552
2023-01-04	1.35	1.40	1.35	1.40	155,532
2023-01-03	1.35	1.35	1.35	1.35	937,314
2023-01-02	1.35	1.35	1.35	1.35	0
2022-12-30	1.45	1.45	1.35	1.35	135,305
2022-12-29	1.40	1.40	1.40	1.40	534,434
2022-12-28	1.45	1.45	1.40	1.40	1,306,441
2022-12-27	1.45	1.45	1.45	1.45	0
2022-12-26	1.45	1.45	1.45	1.45	0
2022-12-23	1.50	1.50	1.45	1.45	911,028
2022-12-22	1.50	1.50	1.50	1.50	435,789
2022-12-21	1.50	1.50	1.50	1.50	16,694,271
2022-12-20	1.50	1.50	1.50	1.50	435,574
2022-12-19	1.45	1.50	1.45	1.50	646,451
2022-12-16	1.55	1.55	1.40	1.45	2,261,129
2022-12-15	1.65	1.65	1.55	1.55	557,978
2022-12-14	1.68	1.68	1.65	1.65	293
2022-12-13	1.68	1.68	1.68	1.68	7,433
2022-12-12	1.73	1.73	1.68	1.68	1,264,352
2022-12-09	1.73	1.73	1.73	1.73	0
2022-12-08	1.73	1.73	1.73	1.73	619,787
2022-12-07	1.73	1.73	1.73	1.73	112,209
2022-12-06	1.80	1.80	1.73	1.73	2,890,508
2022-12-05	1.80	1.80	1.75	1.80	5,563,692
2022-12-02	1.75	1.80	1.75	1.80	1,724,921
2022-12-01	1.60	1.75	1.60	1.75	1,846,722
2022-11-30	1.65	1.65	1.60	1.60	555,301
2022-11-29	1.60	1.65	1.60	1.65	541,342
2022-11-28	1.80	1.80	1.60	1.60	924,064
2022-11-25	1.80	1.85	1.80	1.80	2,214,670
2022-11-24	1.80	1.80	1.65	1.70	1,522,913
2022-11-23	1.80	1.80	1.80	1.80	50,400
2022-11-22	1.85	1.85	1.80	1.80	155,000
2022-11-21	1.80	1.85	1.80	1.85	894,352
2022-11-18	1.80	1.80	1.80	1.80	159,275
2022-11-17	1.80	1.80	1.80	1.80	623,358
2022-11-16	1.85	1.85	1.80	1.80	451,757
2022-11-15	1.85	1.90	1.85	1.85	1,928,702
2022-11-14	1.85	1.85	1.85	1.85	596,169
2022-11-11	1.70	1.85	1.70	1.85	249,416
2022-11-10	1.65	1.70	1.65	1.70	458,040
2022-11-09	1.80	1.80	1.60	1.65	1,153,082
2022-11-08	1.85	1.85	1.75	1.80	965,680
2022-11-07	1.90	1.90	1.85	1.85	1,155,045
2022-11-04	2.00	1.83	1.83	1.83	3,594,044
2022-11-03	1.85	1.85	1.85	1.85	3,560,596
2022-11-02	1.85	1.80	1.80	1.80	515,799
2022-11-01	1.85	1.85	1.85	1.85	950,762
2022-10-31	1.85	1.85	1.85	1.85	2,134,258
2022-10-28	1.85	1.85	1.85	1.85	62,613
2022-10-27	1.85	1.85	1.85	1.85	422,243
2022-10-26	1.85	1.85	1.85	1.85	286,600
2022-10-25	1.95	1.95	1.85	1.85	580,187
2022-10-24	1.95	1.95	1.80	1.95	1,982,628
2022-10-21	1.85	1.95	1.85	1.95	262,970
2022-10-20	1.80	1.85	1.80	1.85	551,813
2022-10-19	1.85	1.85	1.85	1.85	52,902
2022-10-18	1.90	1.90	1.85	1.85	274,865
2022-10-17	1.90	1.90	1.85	1.90	625,473
2022-10-14	1.85	1.90	1.85	1.90	580,969
2022-10-13	2.10	2.10	1.85	1.85	762,132
2022-10-12	2.10	2.10	2.10	2.10	756,928
2022-10-11	1.80	2.10	1.80	1.95	2,112,932
2022-10-10	1.85	1.85	1.70	1.80	442,676
2022-10-07	1.80	1.95	1.80	1.85	397,533
2022-10-06	1.65	1.80	1.65	1.80	527,186
2022-10-05	1.65	1.65	1.65	1.65	570,000
2022-10-04	1.60	1.65	1.60	1.65	29,487
2022-10-03	1.60	1.60	1.53	1.60	3,343,057
2022-09-30	1.60	1.60	1.50	1.60	980,036
2022-09-29	1.60	1.60	1.60	1.60	390,555
2022-09-28	1.63	1.63	1.55	1.60	431,562
2022-09-27	1.60	1.60	1.60	1.60	246,668
2022-09-26	1.63	1.63	1.60	1.60	251,383
2022-09-23	1.70	1.70	1.63	1.63	178,482
2022-09-22	1.70	1.70	1.70	1.70	67,531
2022-09-21	1.65	1.73	1.65	1.73	609,735
2022-09-20	1.65	1.68	1.68	1.68	105,751
2022-09-19	1.70	1.70	1.70	1.70	0
2022-09-16	1.78	1.78	1.70	1.70	918,741
2022-09-15	1.68	1.68	1.60	1.68	121,294
2022-09-14	1.58	1.68	1.50	1.68	1,138,136
2022-09-13	1.73	1.73	1.58	1.58	811,625
2022-09-12	1.68	1.68	1.60	1.65	7,000
2022-09-09	1.68	1.68	1.60	1.65	406,950
2022-09-08	1.68	1.68	1.60	1.68	605,834
2022-09-07	1.63	1.68	1.60	1.68	400,013
2022-09-06	1.70	1.70	1.63	1.63	390,637
2022-09-05	1.88	1.88	1.70	1.70	684,897
2022-09-02	1.88	1.88	1.75	1.88	577,319
2022-09-01	1.90	1.90	1.88	1.88	942,468
2022-08-31	1.80	1.90	1.80	1.90	1,379,923
2022-08-30	1.83	1.83	1.80	1.80	862,452
2022-08-29	1.83	1.83	1.83	1.83	0
2022-08-26	1.73	1.88	1.73	1.83	1,559,819
2022-08-25	1.83	1.83	1.65	1.68	1,391,805
2022-08-24	1.83	1.83	1.83	1.83	426,898
2022-08-23	1.93	1.93	1.83	1.83	341,541
2022-08-22	1.90	1.90	1.80	1.90	556
2022-08-19	1.93	1.93	1.83	1.90	1,561,010
2022-08-18	1.80	1.93	1.80	1.93	1,732,629
2022-08-17	1.75	1.80	1.75	1.80	371,283
2022-08-16	1.75	1.75	1.75	1.75	1,062,606
2022-08-15	1.75	1.75	1.75	1.75	29,549
2022-08-12	1.75	1.75	1.70	1.75	129,231
2022-08-11	1.80	1.80	1.70	1.75	933,520
2022-08-10	1.80	1.80	1.70	1.80	961,032
2022-08-09	1.90	1.90	1.80	1.80	267,266
2022-08-08	1.90	1.90	1.90	1.90	105,645
2022-08-05	1.90	1.90	1.90	1.90	50,208
2022-08-04	1.90	1.90	1.90	1.90	177,156
2022-08-03	2.00	2.00	1.85	1.90	1,026,105
2022-08-02	2.05	2.05	2.00	2.00	1,443,688
2022-08-01	2.05	2.05	1.90	2.05	237,763
2022-07-29	2.08	1.90	1.90	1.90	282,447
2022-07-28	2.08	2.08	1.95	2.08	197,672
2022-07-27	2.08	2.08	1.95	2.08	98,491
2022-07-26	1.95	2.08	1.90	2.08	790,718
2022-07-25	1.93	1.95	1.80	1.95	1,169,411
2022-07-22	1.93	1.93	1.80	1.93	3,314,967
2022-07-21	1.90	1.93	1.80	1.93	506,247
2022-07-20	2.00	2.00	1.90	1.90	485,519
2022-07-19	2.00	2.00	1.98	2.00	238,761
2022-07-18	2.05	2.05	2.00	2.00	624,529
2022-07-15	2.13	2.13	2.05	2.05	293,505
2022-07-14	2.13	2.13	2.13	2.13	19,333
2022-07-13	2.08	2.08	2.05	2.05	123,789
2022-07-12	2.00	2.08	2.00	2.08	1,036,915
2022-07-11	1.88	2.08	1.75	2.00	2,816,595
2022-07-08	2.10	2.10	1.75	1.78	4,385,852
2022-07-07	2.10	2.10	1.95	2.00	1,251,773
2022-07-06	2.15	2.20	2.00	2.10	784,818
2022-07-05	2.25	2.25	2.10	2.15	1,472,994
2022-07-04	2.25	2.25	2.10	2.25	306,596
2022-07-01	2.10	2.25	2.00	2.25	377,941
2022-06-30	2.10	2.10	2.00	2.10	1,071,433
2022-06-29	2.30	2.35	2.10	2.10	608,956
2022-06-28	2.30	2.35	2.30	2.35	1,067,669
2022-06-27	2.40	2.40	2.30	2.35	1,056,199
2022-06-24	2.50	2.50	2.35	2.40	622,869
2022-06-23	2.55	2.65	2.45	2.50	887,737
2022-06-22	2.45	2.55	2.45	2.55	392,092
2022-06-21	2.30	2.45	2.30	2.45	324,915
2022-06-20	2.35	2.35	2.30	2.30	728,509
2022-06-17	2.33	2.38	2.33	2.35	428,489
2022-06-16	2.35	2.40	2.33	2.33	663,771
2022-06-15	2.40	2.40	2.35	2.35	328,206
2022-06-14	2.45	2.45	2.35	2.35	414,130
2022-06-13	2.55	2.55	2.45	2.45	186,562
2022-06-10	2.55	2.55	2.55	2.55	607,814
2022-06-09	2.50	2.55	2.40	2.55	386,065
2022-06-08	2.55	2.55	2.40	2.55	512,315
2022-06-07	2.55	2.55	2.40	2.55	716,752
2022-06-06	2.55	2.55	2.40	2.55	545,494
2022-06-03	2.55	2.55	2.55	2.55	0
2022-06-02	2.55	2.55	2.55	2.55	0
2022-06-01	2.60	2.60	2.45	2.55	1,442,710
2022-05-31	2.60	2.60	2.50	2.60	692,014
2022-05-30	2.60	2.60	2.50	2.60	265,000
2022-05-27	2.55	2.70	2.50	2.60	1,458,412
2022-05-26	2.70	2.70	2.55	2.55	398,355
2022-05-25	2.65	2.80	2.80	2.80	732,775
2022-05-24	2.70	2.70	2.60	2.65	205,086
2022-05-23	2.75	2.75	2.60	2.70	676,821
2022-05-20	2.65	2.80	2.65	2.75	619,989
2022-05-19	2.65	2.65	2.60	2.65	1,094,141
2022-05-18	3.05	3.05	2.35	2.65	2,217,884
2022-05-17	3.00	3.00	2.95	2.95	235,491
2022-05-16	2.95	3.00	2.80	3.00	162,694
2022-05-13	2.85	3.00	2.85	2.95	553,548
2022-05-12	3.20	3.20	2.80	2.85	1,494,899
2022-05-11	3.20	3.20	3.20	3.20	91,999
2022-05-10	3.20	3.20	3.00	3.20	301,448
2022-05-09	3.05	3.45	2.90	3.20	5,358,760
2022-05-06	3.00	2.95	2.95	2.90	1,468,169
2022-05-05	3.00	3.10	2.85	3.00	660,528
2022-05-04	3.45	3.45	3.00	3.00	1,635,005
2022-05-03	3.65	3.70	3.35	3.45	3,884,592
2022-05-02	3.65	3.65	3.65	3.65	0
2022-04-29	3.13	3.65	3.00	3.65	3,839,978
2022-04-28	2.60	3.13	2.50	3.10	3,139,650
2022-04-27	2.65	2.65	2.50	2.60	720,762
2022-04-26	2.60	2.65	2.60	2.65	1,427,098
2022-04-25	2.70	2.70	2.40	2.60	1,359,651
2022-04-22	2.75	2.75	2.55	2.70	1,888,933
2022-04-21	2.90	2.90	2.75	2.75	1,326,070
2022-04-20	2.90	2.90	2.90	2.90	493,212
2022-04-19	2.95	2.90	2.90	2.90	708,072
2022-04-18	3.00	3.00	3.00	3.00	0
2022-04-15	3.00	3.00	3.00	3.00	0
2022-04-14	2.63	3.00	2.50	3.00	1,442,083
2022-04-13	2.70	2.70	2.50	2.63	962,778
2022-04-12	2.70	2.70	2.60	2.70	892,691
2022-04-11	2.75	2.75	2.60	2.70	1,863,844
2022-04-08	2.85	2.85	2.70	2.75	1,000,409
2022-04-07	2.80	2.85	2.55	2.85	1,190,964
2022-04-06	2.80	2.80	2.70	2.80	374,471
2022-04-05	2.80	2.80	2.65	2.80	1,083,388
2022-04-04	2.90	2.90	2.65	2.80	1,800,021
2022-04-01	2.90	2.90	2.90	2.90	16,664
2022-03-31	2.90	2.90	2.75	2.90	1,426,257
2022-03-30	3.05	3.05	2.75	2.90	1,942,605
2022-03-29	2.95	3.05	2.95	3.05	795,701
2022-03-28	3.05	3.05	2.85	2.95	1,592,469
2022-03-25	3.10	3.10	2.90	3.05	892,055
2022-03-24	3.00	3.10	2.85	3.10	1,495,809
2022-03-23	3.25	3.25	2.95	3.00	2,016,144
2022-03-22	3.30	3.30	3.05	3.20	933,336
2022-03-21	3.40	3.40	3.20	3.30	1,087,208
2022-03-18	3.50	3.50	3.40	3.40	936,231
2022-03-17	3.50	3.50	3.50	3.50	312,430
2022-03-16	3.35	3.50	3.35	3.50	761,476
2022-03-15	3.70	3.70	3.25	3.35	1,060,365
2022-03-14	3.70	3.70	3.70	3.70	931,580
2022-03-11	3.70	3.70	3.70	3.70	812,945
2022-03-10	3.15	3.70	3.15	3.70	2,620,578
2022-03-09	3.15	3.15	3.10	3.15	859,312
2022-03-08	3.05	3.15	2.75	3.15	1,541,896
2022-03-07	3.30	3.30	3.00	3.05	1,478,116
2022-03-04	3.50	3.50	3.30	3.30	705,343
2022-03-03	3.45	3.50	3.45	3.50	610,579
2022-03-02	3.45	3.45	3.45	3.45	1,489,481
2022-03-01	4.10	4.10	3.35	3.40	7,462,220
2022-02-28	5.00	5.00	3.65	4.10	6,975,328
2022-02-25	4.35	5.00	4.30	5.00	2,540,183
2022-02-24	4.60	4.60	4.40	4.40	564,734
2022-02-23	4.85	4.85	4.55	4.60	1,097,110
2022-02-22	4.95	4.95	4.85	4.85	933,817
2022-02-21	5.05	5.05	4.90	4.95	563,982
2022-02-18	5.05	5.05	4.90	5.05	145,220
2022-02-17	4.95	5.05	4.95	5.05	271,524
2022-02-16	4.95	4.95	4.95	4.95	120,332
2022-02-15	5.05	5.10	4.95	4.95	306,084
2022-02-14	5.05	5.05	4.85	5.05	1,518,749
2022-02-11	5.15	5.15	5.05	5.05	999,062
2022-02-10	5.13	5.20	5.05	5.15	1,330,091
2022-02-09	5.05	5.13	5.05	5.13	816,731
2022-02-08	5.35	5.35	5.05	5.35	1,266,915
2022-02-07	5.35	5.35	5.35	5.35	1,255,390
2022-02-04	5.35	5.35	5.35	5.35	668,659
2022-02-03	5.30	5.35	5.30	5.35	993,000
2022-02-02	5.10	5.30	5.10	5.30	1,342,374
2022-02-01	5.00	5.10	5.00	5.10	973,835
2022-01-31	5.05	5.05	4.90	5.05	1,080,360
2022-01-28	5.25	5.25	4.95	5.05	1,417,750
2022-01-27	5.25	5.25	5.13	5.25	1,266,431
2022-01-26	5.35	5.35	5.25	5.25	1,930,117
2022-01-25	5.45	5.45	5.35	5.35	696,372
2022-01-24	5.35	5.50	5.35	5.45	1,339,171
2022-01-21	5.60	5.70	5.35	5.35	1,182,413
2022-01-20	5.40	5.55	5.40	5.55	1,402,576
2022-01-19	5.75	5.75	5.35	5.40	1,795,040
2022-01-18	5.75	5.75	5.75	5.75	825,440
2022-01-17	5.70	5.75	5.70	5.75	618,669
2022-01-14	5.85	5.85	5.60	5.70	1,210,320
2022-01-13	5.85	5.85	5.70	5.85	1,750,710
2022-01-12	5.85	5.90	5.85	5.85	948,077
2022-01-11	5.50	5.90	5.50	5.85	1,802,699
2022-01-10	5.30	5.50	5.30	5.50	465,502
2022-01-07	5.25	5.25	5.25	5.25	253,009
2022-01-06	5.30	5.30	5.25	5.25	301,264
2022-01-05	5.43	5.43	5.30	5.30	638,585
2022-01-04	5.55	5.55	5.43	5.43	1,731,910
2022-01-03	5.55	5.55	5.55	5.55	0
2021-12-31	5.50	5.55	5.50	5.55	415,635
2021-12-30	5.45	5.50	5.45	5.50	444,010
2021-12-29	5.70	5.70	5.45	5.45	205,611
2021-12-28	5.70	5.70	5.70	5.70	0
2021-12-27	5.70	5.70	5.70	5.70	0
2021-12-24	5.50	5.70	5.50	5.70	883,264
2021-12-23	5.05	5.50	4.90	5.50	2,069,322
2021-12-22	5.10	5.10	4.80	5.05	579,799
2021-12-21	5.40	5.40	5.10	5.10	333,549
2021-12-20	5.40	5.50	5.40	5.40	828,821
2021-12-17	5.30	5.55	5.20	5.40	1,130,291
2021-12-16	5.65	5.40	5.10	5.25	2,664,154
2021-12-15	5.75	5.75	5.65	5.65	341,388
2021-12-14	5.60	5.70	5.65	5.70	1,979,673
2021-12-13	5.20	5.65	5.10	5.58	2,938,544
2021-12-10	4.85	5.10	4.85	5.10	1,336,297
2021-12-09	4.90	4.95	4.85	4.85	385,754
2021-12-08	5.10	5.10	4.90	4.90	189,664
2021-12-07	5.10	5.10	5.10	5.10	267,001
2021-12-06	5.15	5.15	5.10	5.10	164,226
2021-12-03	5.15	5.15	5.00	5.15	163,409
2021-12-02	5.20	5.20	5.10	5.15	222,398
2021-12-01	5.45	5.45	5.20	5.20	1,044,233
2021-11-30	5.60	5.60	5.25	5.45	1,389,311
2021-11-29	5.40	5.85	5.40	5.65	1,877,487
2021-11-26	5.78	5.78	5.40	5.40	4,029,480
2021-11-25	4.95	5.95	4.80	5.70	2,289,447
2021-11-24	4.85	4.90	4.85	4.90	1,060,532
2021-11-23	4.80	4.85	4.80	4.85	1,595,955
2021-11-22	4.60	4.80	4.60	4.75	1,757,169
2021-11-19	4.85	4.85	4.40	4.60	2,154,551
2021-11-18	5.13	5.13	4.80	4.85	1,108,245
2021-11-17	5.20	5.25	5.13	5.13	1,175,744
2021-11-16	5.10	5.60	5.10	5.20	1,638,226
2021-11-15	5.10	5.10	5.10	5.10	944,954
2021-11-12	5.05	5.10	5.00	5.10	410,703
2021-11-11	5.10	5.10	4.90	5.05	530,897
2021-11-10	5.10	5.10	5.10	5.10	113,613
2021-11-09	5.30	5.30	5.10	5.10	808,808
2021-11-08	5.30	5.30	5.30	5.30	1,043,388
2021-11-05	5.10	5.30	5.00	5.30	896,345
2021-11-04	5.10	5.10	5.10	5.10	439,832
2021-11-03	5.20	5.20	5.10	5.10	1,114,748
2021-11-02	5.20	5.20	5.20	5.20	1,193,398
2021-11-01	5.43	5.43	5.05	5.20	2,132,045
2021-10-29	5.05	5.43	5.05	5.43	3,189,845
2021-10-28	5.15	5.15	5.05	5.05	430,649
2021-10-27	5.05	5.05	5.05	5.05	361,158
2021-10-26	5.05	5.05	5.05	5.05	335,708
2021-10-25	5.10	5.10	5.05	5.05	476,057
2021-10-22	5.18	5.18	5.10	5.10	921,462
2021-10-21	5.18	5.18	5.18	5.18	147,589
2021-10-20	5.05	5.18	5.05	5.18	743,679
2021-10-19	5.05	5.05	5.05	5.05	578,311
2021-10-18	5.10	5.10	5.05	5.05	707,409
2021-10-15	5.35	5.35	5.20	5.25	1,658,507
2021-10-14	5.35	5.35	5.35	5.35	1,023,535
2021-10-13	5.40	5.40	5.35	5.35	1,085,772
2021-10-12	5.45	5.45	5.40	5.40	779,137
2021-10-11	5.55	5.55	5.45	5.45	339,218
2021-10-08	5.55	5.55	5.55	5.55	391,552
2021-10-07	5.80	5.80	5.55	5.55	961,864
2021-10-06	5.80	5.80	5.60	5.65	810,351
2021-10-05	5.80	5.85	5.80	5.80	806,036
2021-10-04	5.90	5.90	5.65	5.65	1,270,840
2021-10-01	5.90	6.00	5.90	5.90	847,744
2021-09-30	5.80	5.95	5.80	5.90	405,308
2021-09-29	5.85	5.85	5.75	5.80	675,933
2021-09-28	5.90	5.90	5.80	5.85	2,017,931
2021-09-27	6.05	6.20	5.90	5.90	1,757,822
2021-09-24	6.10	6.10	5.95	6.05	2,074,285
2021-09-23	5.90	6.15	5.75	6.05	2,886,900
2021-09-22	5.80	5.85	5.65	5.70	2,024,883
2021-09-21	6.00	6.25	5.80	5.80	3,679,271
2021-09-20	5.40	6.15	5.40	5.95	14,391,202
2021-09-17	5.10	5.30	5.30	5.30	5,165,442
2021-09-16	4.55	4.90	4.55	4.80	2,386,156
2021-09-15	4.20	4.65	4.10	4.55	4,431,095
2021-09-14	3.85	4.30	3.85	4.20	6,195,478
2021-09-13	3.95	3.95	3.80	3.85	829,725
2021-09-10	3.90	3.95	3.80	3.95	1,037,350
2021-09-09	3.90	3.90	3.80	3.90	373,997
2021-09-08	3.95	3.95	3.85	3.90	1,180,076
2021-09-07	3.90	3.95	3.80	3.95	549,893
2021-09-06	4.05	4.10	3.90	3.90	1,125,852
2021-09-03	4.00	4.05	3.85	4.05	1,956,481
2021-09-02	4.05	4.05	3.85	3.85	506,881
2021-09-01	4.10	4.10	3.75	4.05	3,675,370
2021-08-31	4.05	4.15	4.00	4.15	1,162,925
2021-08-30	4.05	4.05	4.05	4.05	0
2021-08-27	4.20	4.20	3.80	4.05	4,723,518
2021-08-26	4.35	4.35	4.20	4.20	714,704
2021-08-25	4.20	4.25	4.10	4.25	511,898
2021-08-24	4.30	4.30	4.10	4.20	915,877
2021-08-23	4.15	4.20	3.60	4.20	4,618,000
2021-08-20	4.55	4.60	4.45	4.45	1,048,554
2021-08-19	4.60	4.65	4.50	4.55	1,296,887
2021-08-18	4.85	4.85	4.70	4.75	1,792,946
2021-08-17	4.60	4.85	4.40	4.85	2,976,195
2021-08-16	5.83	5.83	4.75	4.95	15,705,173
2021-08-13	5.55	5.55	5.40	5.50	584,756
2021-08-12	5.50	5.58	5.40	5.55	3,355,049
2021-08-11	5.75	5.75	5.40	5.50	3,974,447
2021-08-10	5.80	6.00	5.75	5.75	1,158,577
2021-08-09	5.75	5.80	5.60	5.80	2,432,091
2021-08-06	5.80	5.80	5.60	5.75	3,847,605
2021-08-05	5.95	5.95	5.63	5.70	3,139,687
2021-08-04	6.08	6.00	6.00	6.00	1,040,478
2021-08-03	6.10	6.10	5.85	6.05	1,981,803
2021-08-02	6.00	6.10	5.80	6.00	3,492,199
2021-07-30	6.15	6.25	6.00	6.00	2,024,740
2021-07-29	5.98	6.15	6.05	6.15	4,649,886
2021-07-28	6.15	6.20	5.98	5.98	1,417,435
2021-07-27	6.08	6.40	5.90	6.15	5,565,154
2021-07-26	5.88	6.08	5.75	6.08	2,230,156
2021-07-23	5.88	6.00	6.00	5.88	2,286,296
2021-07-22	6.00	6.00	5.88	5.88	2,566,438
2021-07-21	5.90	6.00	6.00	6.00	10,505,940
2021-07-20	5.35	5.85	5.35	5.85	3,985,988
2021-07-19	5.45	5.50	5.45	5.50	3,125,997
2021-07-16	5.63	5.63	5.45	5.45	2,076,021
2021-07-15	5.80	5.80	5.55	5.63	2,453,866
2021-07-14	5.90	5.90	5.80	5.80	2,124,963
2021-07-13	5.95	5.95	5.88	5.90	3,002,161
2021-07-12	5.75	6.00	6.00	6.00	6,146,028
2021-07-09	5.60	5.75	5.45	5.75	3,117,144
2021-07-08	5.90	5.90	5.35	5.60	5,625,879
2021-07-07	5.90	5.80	5.80	5.80	2,090,703
2021-07-06	6.00	6.05	5.90	5.90	4,298,745
2021-07-05	5.75	6.10	5.65	6.00	8,028,331
2021-07-02	5.90	5.90	5.80	5.80	1,726,494
2021-07-01	6.00	6.00	5.90	5.90	1,104,753
2021-06-30	6.05	6.05	5.85	6.00	2,746,388
2021-06-29	6.20	6.20	6.05	6.05	1,759,224
2021-06-28	6.20	6.35	6.20	6.20	3,875,878
2021-06-25	5.95	6.25	5.95	6.20	3,479,576
2021-06-24	5.75	5.95	5.60	5.95	1,996,154
2021-06-23	5.90	5.90	5.75	5.75	2,584,560
2021-06-22	5.90	6.10	5.90	5.95	3,610,919
2021-06-21	5.55	6.13	5.45	5.95	3,900,237
2021-06-18	5.50	5.55	5.50	5.55	945,685
2021-06-17	5.75	5.75	5.50	5.50	2,579,680
2021-06-16	5.90	5.75	5.50	5.75	4,291,575
2021-06-15	6.15	6.30	5.90	5.90	10,531,985
2021-06-14	5.80	6.00	6.00	6.00	9,435,024
2021-06-11	4.85	5.60	5.60	5.60	10,101,138
2021-06-10	4.60	5.05	4.90	4.90	5,643,532
2021-06-09	4.40	4.40	4.30	4.40	1,206,706
2021-06-08	4.60	4.60	4.40	4.40	2,448,331
2021-06-07	4.60	4.60	4.60	4.60	786,784
2021-06-04	4.70	4.70	4.60	4.60	925,739
2021-06-03	4.65	4.80	4.50	4.70	2,956,868
2021-06-02	4.70	4.70	4.50	4.55	3,483,762
2021-06-01	4.70	4.70	4.70	4.70	585,492
2021-05-28	4.55	4.60	4.55	4.60	1,768,652
2021-05-27	4.65	4.65	4.55	4.55	2,689,427
2021-05-26	4.45	4.85	4.45	4.65	5,966,708
2021-05-25	4.65	4.65	4.45	4.45	1,635,306
2021-05-24	4.60	4.65	4.55	4.65	2,582,472
2021-05-21	4.35	4.70	4.35	4.60	4,683,259
2021-05-20	4.60	4.40	4.25	4.35	4,757,030
2021-05-19	4.45	4.60	4.56	4.60	3,704,822
2021-05-18	4.25	4.60	4.25	4.45	8,555,221
2021-05-17	4.25	4.25	3.95	4.25	3,281,039
2021-05-14	4.35	4.45	4.20	4.25	7,451,371
2021-05-13	4.10	4.60	4.10	4.10	6,901,117
2021-05-12	3.65	3.95	3.65	3.95	2,735,774
2021-05-11	4.00	4.00	3.65	3.65	2,706,320
2021-05-10	3.45	4.10	3.45	3.95	7,818,603
2021-05-07	3.25	3.60	3.10	3.45	3,350,876
2021-05-06	3.15	3.25	3.15	3.25	1,296,833
2021-05-05	3.10	3.15	3.00	3.05	2,620,311
2021-05-04	2.95	3.10	2.90	3.10	804,167
2021-04-30	3.00	3.00	2.95	2.95	1,141,290
2021-04-29	3.00	3.00	3.00	3.00	638,722
2021-04-28	3.10	3.10	2.90	3.00	1,147,241
2021-04-27	3.15	3.15	3.10	3.10	389,927
2021-04-26	3.15	3.15	3.15	3.15	499,678
2021-04-23	3.15	3.15	3.15	3.15	555,827
2021-04-22	3.25	3.25	3.15	3.15	1,660,117
2021-04-21	3.30	3.30	3.25	3.25	1,902,465
2021-04-20	3.35	3.40	3.25	3.30	5,816,081
2021-04-19	3.10	3.10	3.10	3.10	371,233
2021-04-16	3.15	3.15	3.10	3.10	2,599,082
2021-04-15	3.10	3.15	3.00	3.15	2,873,550
2021-04-14	2.95	3.10	3.10	3.10	2,713,039
2021-04-13	2.95	2.95	2.90	2.95	727,882
2021-04-12	3.10	3.10	3.00	3.05	690,847
2021-04-09	3.10	3.10	3.00	3.05	703,722
2021-04-08	2.80	3.05	2.86	3.05	1,117,512
2021-04-07	2.80	2.80	2.70	2.80	1,876,156
2021-04-06	2.85	2.85	2.75	2.80	3,818,937
2021-04-01	2.90	2.90	2.85	2.85	1,381,288
2021-03-31	2.95	2.95	2.95	2.95	1,396,351
2021-03-30	2.95	2.95	2.95	2.95	655,097
2021-03-29	2.95	2.95	2.95	2.95	979,393
2021-03-26	2.95	3.00	2.95	2.95	2,077,510
2021-03-25	3.05	3.05	2.95	2.95	1,633,772
2021-03-24	3.20	3.20	3.10	3.10	804,049
2021-03-23	3.40	3.40	3.15	3.20	1,184,702
2021-03-22	3.45	3.55	3.40	3.40	1,751,283
2021-03-19	3.45	3.50	3.45	3.45	146,136
2021-03-18	3.65	3.65	3.45	3.45	1,543,760
2021-03-17	3.50	3.65	3.40	3.65	2,600,984
2021-03-16	3.35	3.35	3.25	3.25	1,695,176
2021-03-15	3.20	3.40	3.20	3.35	3,285,240
2021-03-12	3.10	3.20	3.10	3.20	1,460,563
2021-03-11	3.05	3.10	3.00	3.10	3,032,496
2021-03-10	3.15	3.15	3.15	3.15	886,396
2021-03-09	3.20	3.20	3.15	3.15	1,103,929
2021-03-08	3.20	3.20	3.20	3.20	900,468
2021-03-05	3.25	3.25	3.20	3.20	1,044,852
2021-03-04	3.35	3.35	3.15	3.25	3,518,389
2021-03-03	3.35	3.35	3.35	3.35	557,977
2021-03-02	3.35	3.35	3.20	3.35	666,617
2021-03-01	3.45	3.45	3.30	3.40	578,554
2021-02-26	3.65	3.65	3.45	3.45	1,098,568
2021-02-25	3.50	3.65	3.50	3.65	3,714,083
2021-02-24	3.65	3.65	3.45	3.50	1,294,634
2021-02-23	3.70	3.70	3.65	3.65	3,255,591
2021-02-22	3.70	3.85	3.70	3.70	3,936,281
2021-02-19	3.55	3.80	3.50	3.75	4,992,836
2021-02-18	3.35	3.55	3.35	3.55	1,676,417
2021-02-17	3.40	3.40	3.35	3.35	1,437,002
2021-02-16	3.30	3.40	3.10	3.40	5,537,210
2021-02-15	3.15	3.14	3.14	3.14	1,492,459
2021-02-12	3.25	3.25	3.15	3.15	2,397,656
2021-02-11	3.40	3.45	3.30	3.30	1,721,492
2021-02-10	3.20	3.40	3.20	3.40	2,321,544
2021-02-09	3.15	3.40	3.15	3.30	5,387,602
2021-02-08	2.75	3.15	2.60	3.15	8,638,147
2021-02-05	2.75	2.75	2.75	2.75	935,156
2021-02-04	2.70	2.75	2.70	2.75	654,391
2021-02-03	2.80	2.80	2.65	2.70	2,047,336
2021-02-02	2.75	2.75	2.65	2.65	1,062,444
2021-02-01	2.75	2.75	2.60	2.75	1,302,033
2021-01-29	2.75	2.75	2.65	2.65	2,056,311
2021-01-28	2.75	2.75	2.75	2.75	927,812
2021-01-27	2.85	2.85	2.75	2.75	1,490,774
2021-01-26	2.85	2.85	2.85	2.85	405,327
2021-01-25	2.95	2.95	2.90	2.90	2,900,507
2021-01-22	2.95	2.95	2.95	2.95	313,319
2021-01-21	2.95	2.95	2.85	2.90	1,744,063
2021-01-20	3.10	3.10	2.95	2.95	1,994,461
2021-01-19	3.15	3.15	3.05	3.10	3,768,511
2021-01-18	2.95	3.15	2.90	3.15	2,888,816
2021-01-15	3.00	3.00	2.95	2.95	1,152,403
2021-01-14	3.00	3.00	3.00	3.00	1,070,038
2021-01-13	2.95	3.00	2.95	3.00	1,527,142
2021-01-12	2.95	2.95	2.95	2.95	1,477,572
2021-01-11	2.95	2.95	2.90	2.95	1,493,984
2021-01-08	3.05	3.05	2.95	2.95	5,139,856
2021-01-07	3.15	3.24	3.05	3.24	3,462,774
2021-01-06	2.80	3.25	2.80	3.15	11,337,228
2021-01-05	2.75	2.80	2.70	2.80	1,022,728
2021-01-04	2.75	2.90	2.75	2.75	3,853,340
2020-12-31	2.90	2.90	2.80	2.80	1,694,286
2020-12-30	2.90	2.90	2.90	2.90	959,095
2020-12-29	2.90	3.15	2.70	2.90	5,640,308
2020-12-24	2.65	2.66	2.66	2.66	839,957
2020-12-23	2.60	2.65	2.55	2.65	394,156
2020-12-22	2.60	2.65	2.60	2.60	1,707,126
2020-12-21	2.70	2.70	2.60	2.60	977,478
2020-12-18	2.80	2.80	2.70	2.70	467,387
2020-12-17	2.80	2.80	2.70	2.80	954,136
2020-12-16	2.75	2.80	2.60	2.80	251,531
2020-12-15	2.80	2.80	2.65	2.75	571,734
2020-12-14	2.65	2.80	2.50	2.80	1,977,320
2020-12-11	2.45	2.65	2.40	2.65	797,188
2020-12-10	2.55	2.55	2.45	2.45	2,565,403
2020-12-09	2.55	2.60	2.40	2.55	4,564,510
2020-12-08	2.90	2.90	2.45	2.60	11,267,820
2020-12-07	2.85	2.90	2.85	2.90	3,830,464
2020-12-04	2.85	2.90	2.85	2.85	1,088,455
2020-12-03	2.85	3.00	2.85	2.85	1,759,231
2020-12-02	3.00	3.00	2.85	2.85	679,713
2020-12-01	3.00	3.00	3.00	3.00	263,043
2020-11-30	3.10	3.10	3.05	3.05	1,384,984
2020-11-27	2.85	3.00	2.85	3.00	139,336
2020-11-26	2.85	2.85	2.80	2.85	790,953
2020-11-25	2.85	2.85	2.85	2.85	585,481
2020-11-24	2.95	2.95	2.85	2.85	376,738
2020-11-23	2.95	2.95	2.95	2.95	114,413
2020-11-20	2.85	3.00	2.85	2.95	1,536,799
2020-11-19	2.90	2.90	2.85	2.85	826,361
2020-11-18	2.90	2.90	2.85	2.90	379,831
2020-11-17	2.85	2.90	2.85	2.90	746,272
2020-11-16	2.85	2.85	2.85	2.85	983,832
2020-11-13	2.85	2.85	2.80	2.85	470,152
2020-11-12	2.90	2.90	2.85	2.85	596,481
2020-11-11	2.85	2.90	2.85	2.90	826,827
2020-11-10	2.85	2.95	2.85	2.85	2,230,058
2020-11-09	3.10	3.20	2.95	2.95	1,706,951
2020-11-06	3.00	3.30	3.00	3.10	886,319
2020-11-05	3.00	3.00	3.00	3.00	282,331
2020-11-04	3.00	3.00	2.90	3.00	223,725
2020-11-03	2.85	3.00	2.85	3.00	1,154,304
2020-11-02	2.85	2.85	2.75	2.85	286,064
2020-10-30	2.95	2.95	2.80	2.85	1,187,553
2020-10-29	2.95	3.20	2.80	2.95	1,442,865
2020-10-28	3.20	3.20	2.60	2.95	2,823,468
2020-10-27	3.45	3.45	3.20	3.20	1,136,077
2020-10-26	3.05	3.70	2.90	3.45	7,191,680
2020-10-23	2.95	3.25	2.85	3.00	4,544,492
2020-10-22	2.85	2.85	2.75	2.75	834,184
2020-10-21	2.60	2.85	2.60	2.85	1,379,861
2020-10-20	3.00	3.00	2.65	2.65	1,746,402
2020-10-16	2.90	3.15	2.90	3.00	4,287,339
2020-10-15	2.65	2.90	2.65	2.90	2,350,507
2020-10-14	2.65	2.65	2.65	2.65	380,086
2020-10-13	2.70	2.70	2.65	2.65	742,857
2020-10-12	2.55	2.70	2.55	2.70	2,068,600
2020-10-09	2.55	2.55	2.55	2.55	66,343
2020-10-08	2.60	2.60	2.55	2.55	607,419
2020-10-07	2.60	2.60	2.60	2.60	382,302
2020-10-06	2.60	2.60	2.60	2.60	108,432
2020-10-05	2.60	2.60	2.40	2.60	199,445
2020-10-02	2.60	2.60	2.60	2.60	387,173
2020-10-01	2.70	2.70	2.60	2.60	740,940
2020-09-30	2.50	2.70	2.50	2.70	1,005,568
2020-09-29	2.40	2.50	2.40	2.50	984,758
2020-09-28	2.60	2.70	2.30	2.30	2,823,995
2020-09-25	2.50	2.60	2.50	2.60	723,277
2020-09-24	2.50	2.50	2.50	2.50	270,534
2020-09-23	2.50	2.50	2.50	2.50	481,914
2020-09-22	2.50	2.50	2.50	2.50	176,658
2020-09-21	2.50	2.50	2.30	2.50	756,931
2020-09-18	2.40	2.40	2.40	2.40	143,446
2020-09-17	2.55	2.55	2.40	2.40	469,643
2020-09-16	2.75	2.75	2.55	2.55	981,867
2020-09-15	2.75	2.75	2.75	2.75	499,746
2020-09-14	2.55	2.75	2.55	2.75	1,892,538
2020-09-11	2.50	2.55	2.50	2.55	3,560,597
2020-09-10	2.50	2.50	2.50	2.50	220,638
2020-09-09	2.50	2.50	2.50	2.50	594,721
2020-09-08	2.50	2.85	2.40	2.50	3,108,215
2020-09-07	2.35	2.35	2.35	2.35	303,425
2020-09-04	2.35	2.35	2.35	2.35	380,000
2020-09-03	2.35	2.35	2.35	2.35	166,701
2020-09-02	2.30	2.35	2.30	2.35	350,046
2020-09-01	2.30	2.30	2.30	2.30	420,902
2020-08-28	2.15	2.30	2.00	2.30	288,708
2020-08-27	2.15	2.15	2.00	2.15	0
2020-08-26	2.15	2.15	2.00	2.15	69,877
2020-08-25	2.15	2.15	2.00	2.15	88,144
2020-08-24	2.15	2.15	2.00	2.15	108,853
2020-08-21	2.15	2.15	2.00	2.15	60,000
2020-08-20	2.15	2.15	2.00	2.15	67,509
2020-08-19	2.15	2.15	2.00	2.15	47,397
2020-08-18	2.15	2.15	2.00	2.15	13,979
2020-08-17	2.15	2.15	2.00	2.15	89,700
2020-08-14	2.20	2.20	2.10	2.15	463,851
2020-08-13	2.25	2.25	2.20	2.20	541,637
2020-08-12	2.30	2.35	2.20	2.25	472,559
2020-08-11	2.35	2.35	2.35	2.35	201,626
2020-08-10	2.40	2.40	2.35	2.35	980,348
2020-08-07	2.45	2.45	2.40	2.40	385,651
2020-08-06	2.45	2.65	2.45	2.45	1,725,200
2020-08-05	1.95	2.40	1.95	2.40	1,426,819
2020-08-04	1.95	1.95	1.95	1.95	567,136
2020-08-03	1.80	2.30	1.80	1.95	2,888,073
2020-07-31	1.70	1.80	1.70	1.80	600,812
2020-07-30	1.65	1.65	1.65	1.65	465,399
2020-07-29	1.65	1.65	1.65	1.65	285,540
2020-07-28	1.65	1.65	1.65	1.65	13,170
2020-07-27	1.65	1.65	1.65	1.65	717,474
2020-07-24	1.65	1.65	1.60	1.65	204,873
2020-07-23	1.50	1.85	1.50	1.65	4,413,399
2020-07-22	1.40	1.50	1.40	1.50	1,713,368
2020-07-21	1.40	1.40	1.40	1.40	9,013
2020-07-20	1.35	1.40	1.35	1.35	2,213,144
2020-07-17	1.35	1.35	1.35	1.35	474,743
2020-07-16	1.30	1.35	1.30	1.35	876,097
2020-07-15	1.15	1.30	1.15	1.30	875,431
2020-07-14	1.10	1.25	1.10	1.15	1,744,037
2020-07-13	1.10	1.10	1.10	1.10	0
2020-07-10	1.10	1.10	1.10	1.10	0
2020-07-09	1.10	1.10	1.10	1.10	1,176,358
2020-07-08	1.10	1.10	1.10	1.10	186,000
2020-07-07	1.10	1.10	1.10	1.10	350,000
2020-07-06	1.10	1.10	1.10	1.10	100,766

Share	Price	Change
4global (4GBL)	22.50	104.55%
Synergia Energy (SYN)	0.0285	50%
Mkango Resources (MKA)	31.00	34.78%
Conroy Gld&nres (CGNR)	4.50	20%
Versarien (VRS)	0.015	15.38%

Share	Price	Change
Nativo Resources (NTVO)	0.285	-14.67%
Oxford Biodyn (OBD)	0.255	-13.33%
Trafalgar Prop (TRAF)	0.0325	-13.33%
Thruvision Grp (THRU)	1.225	-12.5%
Eco Buildings (ECOB)	3.90	-11.36%

Share	Price	Volume
Synergia Energy (SYN)	0.0285	3,547,677,657
Mirriad Advertising (MIRI)	0.0105	2,253,473,253
Premier African Minerals (PREM)	0.01205	1,286,415,165
Mosman Oil & Gas (MSMN)	0.0265	574,052,642
Caledonian Hold (CHP)	0.004	554,504,900