Kromek Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-16	10.63	11.20	11.10	11.20	1,746,432
2026-04-15	10.50	10.60	10.60	10.60	1,921,358
2026-04-14	10.00	10.50	10.00	10.50	1,295,827
2026-04-13	10.00	10.60	10.00	10.60	1,129,869
2026-04-10	10.25	10.25	10.00	10.00	755,509
2026-04-09	10.50	10.40	10.40	10.40	1,420,481
2026-04-08	10.00	10.75	10.00	10.50	1,888,827
2026-04-07	10.00	10.00	9.95	10.00	957,114
2026-04-06	9.95	9.95	9.95	9.95	0
2026-04-03	9.95	9.95	9.95	9.95	0
2026-04-02	9.95	9.95	9.50	9.95	656,567
2026-04-01	9.75	10.00	9.50	9.50	880,483
2026-03-31	9.95	9.95	9.75	9.75	816,648
2026-03-30	9.95	10.00	9.95	10.00	1,417,981
2026-03-27	9.95	9.95	9.95	9.95	1,106,400
2026-03-26	9.95	9.95	9.95	9.95	483,896
2026-03-25	9.50	9.95	9.50	9.95	1,739,712
2026-03-24	9.25	9.50	9.25	9.50	1,507,576
2026-03-23	9.65	9.65	8.65	9.25	3,663,358
2026-03-20	9.75	9.75	9.75	9.75	373,688
2026-03-19	10.00	10.00	9.40	9.75	1,402,446
2026-03-18	9.75	10.10	9.50	10.00	735,517
2026-03-17	9.75	10.00	10.00	10.00	1,152,308
2026-03-16	10.25	10.00	10.00	10.00	983,032
2026-03-13	10.25	10.50	10.25	10.25	1,564,625
2026-03-12	10.25	10.63	10.25	10.50	769,516
2026-03-11	10.75	10.75	10.75	10.75	889,204
2026-03-10	10.25	10.75	10.75	10.75	1,724,794
2026-03-09	10.50	10.25	9.70	10.25	5,174,288
2026-03-06	11.25	10.90	10.25	10.75	3,737,023
2026-03-05	11.38	11.38	11.25	11.25	695,669
2026-03-04	11.88	11.80	11.25	11.38	2,196,793
2026-03-03	11.88	11.88	11.80	11.88	2,027,316
2026-03-02	12.00	12.00	11.75	11.88	2,220,082
2026-02-27	11.88	12.00	11.88	12.00	1,201,370
2026-02-26	12.25	12.25	11.75	11.88	2,106,870
2026-02-25	12.25	12.80	12.25	12.25	4,108,138
2026-02-24	11.88	12.25	11.88	12.25	2,411,695
2026-02-23	11.75	12.00	11.75	12.00	3,569,805
2026-02-20	11.75	12.00	11.90	11.90	1,266,264
2026-02-19	11.25	11.90	11.75	11.90	1,195,054
2026-02-18	11.25	11.25	11.25	11.25	1,079,828
2026-02-17	11.90	11.90	11.25	11.25	1,794,821
2026-02-16	11.08	12.00	11.25	11.25	2,286,151
2026-02-13	11.25	11.90	11.03	11.03	2,503,483
2026-02-12	11.85	11.25	11.25	11.25	5,187,428
2026-02-11	10.50	12.00	10.25	11.85	11,353,986
2026-02-10	9.65	10.60	10.40	10.40	6,358,322
2026-02-09	9.60	9.65	9.40	9.65	2,869,390
2026-02-06	9.75	9.75	9.60	9.60	2,007,072
2026-02-05	10.00	10.50	10.50	10.50	1,495,319
2026-02-04	9.75	10.50	10.10	10.10	1,325,297
2026-02-03	9.88	10.30	9.70	9.70	2,456,056
2026-02-02	11.95	11.95	9.65	9.88	4,775,397
2026-01-30	11.75	11.75	10.63	11.00	3,691,178
2026-01-29	12.00	11.95	11.85	11.85	1,357,879
2026-01-28	12.13	12.15	11.90	11.95	2,110,132
2026-01-27	12.30	12.70	12.13	12.13	2,542,390
2026-01-26	11.13	12.55	12.00	12.55	7,647,155
2026-01-23	10.38	11.45	10.60	11.15	1,752,238
2026-01-22	10.25	11.00	10.80	10.80	4,408,090
2026-01-21	10.25	10.15	9.25	10.15	5,533,325
2026-01-20	12.00	11.20	10.40	10.40	8,325,905
2026-01-19	11.70	12.00	11.50	11.50	2,631,117
2026-01-16	11.38	11.88	11.38	11.38	2,971,970
2026-01-15	12.40	12.40	11.38	11.38	3,968,866
2026-01-14	12.20	12.25	11.50	12.13	2,130,579
2026-01-13	11.50	12.05	11.63	11.63	3,546,889
2026-01-12	10.50	12.10	11.50	12.10	6,071,161
2026-01-09	10.25	11.00	10.50	10.50	3,524,016
2026-01-08	9.88	10.30	9.75	10.25	2,835,826
2026-01-07	10.00	10.70	9.75	9.88	3,501,994
2026-01-06	11.13	10.25	9.75	10.00	7,249,226
2026-01-05	9.75	11.15	10.25	11.15	9,667,583
2026-01-02	8.30	10.25	9.20	9.75	13,620,927
2026-01-01	8.88	8.88	8.88	8.88	0
2025-12-31	8.30	8.88	8.88	8.88	600,734
2025-12-30	8.50	8.40	8.30	8.40	1,751,680
2025-12-29	8.30	8.60	8.50	8.50	1,734,627
2025-12-26	8.30	8.30	8.30	8.30	0
2025-12-25	8.30	8.30	8.30	8.30	0
2025-12-24	8.70	8.70	8.30	8.30	403,469
2025-12-23	8.40	8.60	8.60	8.60	712,881
2025-12-22	8.60	8.70	8.40	8.70	1,794,187
2025-12-19	8.45	8.68	8.66	8.66	2,792,428
2025-12-18	8.30	8.55	8.30	8.50	3,447,469
2025-12-17	8.30	8.60	8.30	8.50	1,937,031
2025-12-16	8.00	8.90	7.95	8.38	7,931,711
2025-12-15	7.20	8.00	7.20	8.00	5,932,199
2025-12-12	6.70	7.70	7.10	7.70	8,240,926
2025-12-11	6.70	6.70	6.70	6.70	322,870
2025-12-10	6.50	6.70	6.50	6.70	546,329
2025-12-09	6.50	6.50	6.50	6.50	527,366
2025-12-08	6.50	6.50	6.50	6.50	698,197
2025-12-05	6.50	6.50	6.50	6.50	262,499
2025-12-04	6.50	6.50	6.50	6.50	468,409
2025-12-03	6.45	6.50	6.45	6.50	746,052
2025-12-02	6.50	6.50	6.45	6.45	818,331
2025-12-01	6.50	6.50	6.50	6.50	108,670
2025-11-28	6.45	6.50	6.45	6.50	2,292,854
2025-11-27	6.30	6.45	6.30	6.45	946,437
2025-11-26	6.20	6.30	6.20	6.30	567,227
2025-11-25	6.25	6.25	6.20	6.20	620,950
2025-11-24	6.35	6.35	6.25	6.25	684,554
2025-11-21	6.40	6.40	6.35	6.35	415,541
2025-11-20	6.35	6.40	6.35	6.40	494,321
2025-11-19	6.60	6.60	6.30	6.35	754,679
2025-11-18	6.85	7.00	6.50	6.60	1,217,498
2025-11-17	7.10	6.90	6.90	6.90	1,266,593
2025-11-14	7.10	7.32	7.10	7.10	701,855
2025-11-13	7.30	7.30	7.10	7.10	1,223,791
2025-11-12	7.25	7.30	7.25	7.30	516,059
2025-11-11	7.40	7.60	7.25	7.25	867,983
2025-11-10	7.35	7.40	7.20	7.40	1,146,284
2025-11-07	7.40	7.40	7.35	7.35	1,111,174
2025-11-06	7.40	7.60	7.40	7.60	4,051,521
2025-11-05	6.80	7.40	6.85	7.40	1,783,601
2025-11-04	6.75	6.80	6.80	6.80	1,588,422
2025-11-03	6.70	6.85	6.70	6.75	1,996,208
2025-10-31	6.85	6.85	6.70	6.70	1,435,065
2025-10-30	6.90	6.90	6.85	6.85	986,792
2025-10-29	7.05	7.05	6.90	6.90	1,200,532
2025-10-28	7.40	7.30	7.20	7.20	2,449,806
2025-10-27	7.50	7.60	7.30	7.50	5,043,285
2025-10-24	7.00	7.26	7.00	7.25	4,257,777
2025-10-23	6.95	7.00	6.90	7.00	2,102,833
2025-10-22	6.75	7.00	6.85	6.95	3,041,874
2025-10-21	6.30	6.70	6.30	6.70	1,742,722
2025-10-20	6.45	6.45	6.30	6.30	1,013,154
2025-10-17	6.50	6.55	6.45	6.45	4,713,405
2025-10-16	6.30	6.50	6.30	6.50	2,274,833
2025-10-15	6.30	6.30	6.30	6.30	2,036,938
2025-10-14	6.50	6.46	6.30	6.30	1,941,871
2025-10-13	6.55	6.55	6.50	6.50	1,925,684
2025-10-10	6.45	6.55	6.40	6.55	2,871,442
2025-10-09	6.65	6.70	6.45	6.45	1,588,644
2025-10-08	6.45	6.65	6.50	6.65	1,091,012
2025-10-07	6.30	6.45	6.30	6.45	2,251,169
2025-10-06	6.10	6.40	6.10	6.30	2,521,886
2025-10-03	6.25	6.10	6.10	6.10	1,799,278
2025-10-02	6.25	6.25	6.25	6.25	1,033,870
2025-10-01	6.25	6.25	6.25	6.25	962,343
2025-09-30	6.35	6.30	6.30	6.30	764,936
2025-09-29	6.35	6.36	6.36	6.36	1,099,430
2025-09-26	6.55	6.55	6.35	6.35	2,421,471
2025-09-25	6.65	6.65	6.55	6.55	1,619,357
2025-09-24	6.70	6.75	6.65	6.65	2,774,489
2025-09-23	6.60	6.90	6.60	6.72	5,181,454
2025-09-22	6.15	6.60	6.20	6.60	6,649,200
2025-09-19	5.95	6.15	5.95	6.15	2,805,557
2025-09-18	6.10	6.20	5.95	6.00	7,557,960
2025-09-17	5.60	6.10	5.60	6.10	9,235,344
2025-09-16	5.25	5.50	5.25	5.50	22,703,874
2025-09-15	4.85	4.90	4.85	4.85	1,072,425
2025-09-12	4.90	4.90	4.85	4.85	922,757
2025-09-11	4.90	4.95	4.90	4.90	430,358
2025-09-10	5.00	5.00	4.85	4.90	626,477
2025-09-09	4.90	4.90	4.90	4.90	753,958
2025-09-08	4.90	4.90	4.90	4.90	2,137,212
2025-09-05	4.90	4.90	4.90	4.90	1,269,609
2025-09-04	4.80	5.10	4.74	4.90	1,237,195
2025-09-03	4.90	4.90	4.80	4.80	1,847,908
2025-09-02	4.90	4.90	4.90	4.90	894,763
2025-09-01	4.90	4.90	4.90	4.90	1,805,924
2025-08-29	4.90	4.90	4.90	4.90	1,611,556
2025-08-28	4.90	5.00	5.00	5.00	150,339
2025-08-27	4.90	4.90	4.86	4.90	1,615,691
2025-08-26	4.90	4.90	4.90	4.90	1,023,372
2025-08-25	4.90	4.90	4.90	4.90	0
2025-08-22	4.90	4.90	4.90	4.90	1,755,682
2025-08-21	4.90	4.90	4.90	4.90	641,575
2025-08-20	5.00	4.97	4.90	4.90	1,681,724
2025-08-19	5.00	5.00	5.00	5.00	1,167,133
2025-08-18	5.10	5.16	5.00	5.00	958,096
2025-08-15	5.15	5.15	5.10	5.10	155,148
2025-08-14	5.20	5.20	5.15	5.15	740,892
2025-08-13	5.20	5.20	5.20	5.20	357,937
2025-08-12	5.30	5.24	5.20	5.20	996,843
2025-08-11	5.05	5.35	5.05	5.30	2,039,160
2025-08-08	5.00	5.00	5.00	5.00	690,725
2025-08-07	5.05	5.05	5.00	5.00	679,492
2025-08-06	5.15	5.10	5.10	5.10	614,631
2025-08-05	5.20	5.20	5.15	5.15	441,196
2025-08-04	5.20	5.20	5.20	5.20	725,589
2025-08-01	5.25	5.25	5.10	5.20	1,479,112
2025-07-31	5.15	5.30	5.15	5.25	3,467,014
2025-07-30	5.20	5.20	5.08	5.20	1,544,468
2025-07-29	5.60	5.20	5.15	5.20	2,716,588
2025-07-28	5.75	5.62	5.60	5.60	921,391
2025-07-25	5.70	5.92	5.70	5.70	730,280
2025-07-24	5.70	5.70	5.70	5.70	343,037
2025-07-23	5.70	5.70	5.70	5.70	1,554,453
2025-07-22	5.75	5.75	5.70	5.70	1,102,250
2025-07-21	5.65	5.90	5.70	5.90	6,290,790
2025-07-18	5.45	5.45	5.45	5.45	326,849
2025-07-17	5.45	5.45	5.45	5.45	76,934
2025-07-16	5.45	5.45	5.40	5.45	482,702
2025-07-15	5.50	5.50	5.45	5.45	448,762
2025-07-14	5.55	5.55	5.50	5.50	1,303,565
2025-07-11	5.55	5.55	5.55	5.55	434,806
2025-07-10	5.55	5.55	5.55	5.55	855,295
2025-07-09	5.55	5.55	5.55	5.55	1,277,954
2025-07-08	5.45	5.70	5.70	5.70	887,905
2025-07-07	5.55	5.48	5.48	5.48	1,508,783
2025-07-04	5.70	5.82	5.55	5.55	2,549,917
2025-07-03	5.70	5.70	5.70	5.70	675,511
2025-07-02	5.75	5.75	5.70	5.70	996,582
2025-07-01	5.80	5.70	5.70	5.70	525,071
2025-06-30	5.85	5.84	5.84	5.84	628,082
2025-06-27	6.05	6.05	5.85	5.85	1,199,761
2025-06-26	6.10	6.10	6.05	6.05	2,157,326
2025-06-25	6.10	6.10	6.10	6.10	3,410,484
2025-06-24	6.10	6.10	6.10	6.10	4,785,631
2025-06-23	6.10	6.10	6.10	6.10	994,515
2025-06-20	6.15	6.15	6.10	6.10	863,172
2025-06-19	6.65	6.65	6.15	6.15	3,206,238
2025-06-18	6.65	6.65	6.65	6.65	1,622,039
2025-06-17	6.60	6.70	6.65	6.65	2,210,173
2025-06-16	6.45	6.65	6.60	6.60	1,636,900
2025-06-13	6.00	6.30	6.30	6.30	6,944,995
2025-06-12	5.95	6.00	5.95	6.00	783,773
2025-06-11	5.95	5.95	5.80	5.95	1,037,387
2025-06-10	6.00	6.22	5.95	5.95	490,034
2025-06-09	6.05	6.00	6.00	6.00	1,232,511
2025-06-06	6.05	6.15	6.00	6.15	831,764
2025-06-05	6.05	6.15	5.90	6.05	2,500,077
2025-06-04	6.05	6.05	6.05	6.05	155,856
2025-06-03	5.90	6.05	5.90	6.05	1,056,139
2025-06-02	6.05	6.05	6.05	6.05	2,520,959
2025-05-30	6.05	6.05	6.05	6.05	760,226
2025-05-29	6.05	6.05	6.05	6.05	3,352,413
2025-05-28	6.30	6.15	5.80	6.05	1,771,208
2025-05-27	5.85	5.85	5.85	5.85	443,312
2025-05-26	5.81	5.81	5.81	5.81	0
2025-05-23	5.85	5.85	5.85	5.85	159,372
2025-05-22	5.85	5.85	5.85	5.85	470,395
2025-05-21	5.90	5.90	5.85	5.85	714,857
2025-05-20	5.90	5.90	5.90	5.90	468,121
2025-05-19	5.90	5.90	5.90	5.90	1,249,958
2025-05-16	5.90	5.90	5.90	5.90	2,204,363
2025-05-15	6.00	6.00	5.90	5.90	1,409,600
2025-05-14	6.00	6.00	5.85	6.00	1,263,961
2025-05-13	5.95	6.00	5.90	6.00	628,701
2025-05-12	5.80	6.20	5.90	5.95	2,708,202
2025-05-09	6.00	6.00	5.80	5.80	1,760,906
2025-05-08	5.85	6.00	5.90	6.00	3,747,794
2025-05-07	5.75	5.75	5.75	5.75	1,831,844
2025-05-06	5.40	5.75	5.40	5.75	2,644,715
2025-05-05	5.49	5.49	5.49	5.49	0
2025-05-02	5.10	5.40	5.10	5.40	735,564
2025-05-01	5.10	5.10	5.10	5.10	593,979
2025-04-30	5.10	5.10	5.00	5.10	356,124
2025-04-29	5.20	5.20	5.10	5.10	90,181
2025-04-28	5.10	5.10	5.10	5.10	383,079
2025-04-25	5.10	5.10	5.10	5.10	817,906
2025-04-24	5.20	5.24	5.10	5.10	809,254
2025-04-23	5.20	5.20	4.90	5.20	276,968
2025-04-22	5.20	5.20	5.20	5.20	263,913
2025-04-21	5.20	5.20	5.20	5.20	0
2025-04-18	5.20	5.20	5.20	5.20	0
2025-04-17	5.04	5.20	4.95	5.20	1,040,691
2025-04-16	5.25	5.25	5.15	5.15	141,991
2025-04-15	5.25	5.25	5.25	5.25	196,101
2025-04-14	5.35	5.35	5.25	5.25	220,025
2025-04-11	5.35	5.35	5.35	5.35	52,951
2025-04-10	5.10	5.35	5.20	5.35	1,480,892
2025-04-09	5.05	5.10	4.80	5.10	418,161
2025-04-08	4.85	5.15	4.80	5.15	1,254,062
2025-04-07	4.90	4.90	4.85	4.85	1,650,808
2025-04-04	5.35	5.44	4.90	5.00	1,340,066
2025-04-03	5.40	5.40	5.35	5.35	606,937
2025-04-02	5.55	5.30	5.30	5.30	620,954
2025-04-01	5.40	5.55	5.40	5.55	1,053,132
2025-03-31	5.40	5.40	5.40	5.40	396,388
2025-03-28	5.50	5.50	5.40	5.40	446,083
2025-03-27	5.45	5.50	5.45	5.50	158,680
2025-03-26	5.45	5.45	5.45	5.45	379,847
2025-03-25	5.45	5.70	5.45	5.45	215,934
2025-03-24	5.65	5.60	5.40	5.45	1,871,004
2025-03-21	5.75	5.60	5.60	5.60	1,868,585
2025-03-20	5.85	5.85	5.65	5.65	504,791
2025-03-19	5.95	5.95	5.85	5.85	372,423
2025-03-18	5.70	5.85	5.70	5.85	339,421
2025-03-17	5.85	6.00	5.85	5.85	931,524
2025-03-14	5.85	5.85	5.85	5.85	986,077
2025-03-13	5.90	5.90	5.85	5.85	520,304
2025-03-12	5.90	5.90	5.90	5.90	217,703
2025-03-11	5.90	5.90	5.90	5.90	226,396
2025-03-10	5.90	6.05	5.90	5.90	282,074
2025-03-07	5.85	5.90	5.85	5.90	666,831
2025-03-06	6.00	6.00	5.85	5.85	937,927
2025-03-05	6.00	6.00	6.00	6.00	977,305
2025-03-04	6.00	6.32	6.32	6.32	895,310
2025-03-03	6.00	6.14	6.00	6.00	865,938
2025-02-28	6.25	6.25	5.85	6.00	1,703,768
2025-02-27	6.20	6.25	6.20	6.25	1,369,255
2025-02-26	6.45	6.45	6.20	6.20	872,949
2025-02-25	6.60	6.60	6.45	6.45	117,418
2025-02-24	6.65	6.65	6.60	6.60	538,173
2025-02-21	6.65	6.65	6.65	6.65	733,607
2025-02-20	6.66	6.66	6.55	6.65	1,483,703
2025-02-19	7.00	6.80	6.80	6.80	1,507,303
2025-02-18	7.25	7.25	6.85	7.00	2,801,663
2025-02-17	7.35	7.50	7.00	7.25	5,113,177
2025-02-14	6.85	7.10	6.80	7.10	4,774,190
2025-02-13	7.90	7.90	6.75	6.85	4,276,628
2025-02-12	6.95	7.34	7.34	7.34	4,141,904
2025-02-11	7.05	7.00	6.85	7.00	4,236,290
2025-02-10	6.50	7.00	7.00	7.00	5,643,867
2025-02-07	6.45	6.75	6.45	6.50	6,181,020
2025-02-06	6.00	6.50	6.30	6.50	33,293,409
2025-02-05	6.15	6.00	6.00	6.00	7,917,582
2025-02-04	6.05	6.35	6.05	6.15	1,634,092
2025-02-03	6.65	6.65	5.90	6.05	2,659,405
2025-01-31	6.65	6.88	6.40	6.40	13,397,894
2025-01-30	7.40	7.75	6.50	6.50	41,360,836
2025-01-29	5.30	5.30	5.30	5.30	1,263,414
2025-01-28	5.25	5.30	5.00	5.30	591,065
2025-01-27	5.20	5.25	5.15	5.25	886,599
2025-01-24	4.65	5.35	5.06	5.20	4,520,913
2025-01-23	4.60	4.65	4.45	4.65	2,936,221
2025-01-22	4.45	4.60	4.40	4.60	2,294,606
2025-01-21	4.60	4.55	4.45	4.45	346,040
2025-01-20	4.70	4.70	4.60	4.60	682,321
2025-01-17	4.58	4.70	4.58	4.70	920,979
2025-01-16	4.68	4.68	4.58	4.58	327,843
2025-01-15	4.59	4.70	4.59	4.68	944,847
2025-01-14	4.70	4.70	4.60	4.70	619,265
2025-01-13	4.88	4.70	4.70	4.70	843,725
2025-01-10	4.88	4.88	4.88	4.88	197,189
2025-01-09	4.85	4.88	4.70	4.88	562,461
2025-01-08	5.15	4.90	4.90	4.90	1,824,252
2025-01-07	5.25	5.30	5.30	5.30	292,036
2025-01-06	4.95	5.25	4.95	5.25	1,139,497
2025-01-03	5.00	4.96	4.95	4.95	429,490
2025-01-02	5.00	5.00	5.00	5.00	136,485
2025-01-01	5.00	5.00	5.00	5.00	0
2024-12-31	5.05	5.05	4.95	5.00	717,114
2024-12-30	5.05	5.05	5.05	5.05	384,979
2024-12-27	5.10	5.10	5.05	5.05	275,024
2024-12-26	5.10	5.10	5.10	5.10	0
2024-12-25	5.10	5.10	5.10	5.10	0
2024-12-24	5.25	5.25	5.10	5.10	85,455
2024-12-23	5.10	5.10	5.10	5.10	336,170
2024-12-20	5.30	5.30	5.10	5.10	904,632
2024-12-19	5.30	5.30	5.30	5.30	118,784
2024-12-18	5.35	5.35	5.30	5.30	656,480
2024-12-17	5.55	5.55	5.35	5.35	660,578
2024-12-16	5.20	5.55	5.20	5.55	1,596,421
2024-12-13	4.90	5.20	4.90	5.20	426,411
2024-12-12	4.90	4.90	4.90	4.90	279,798
2024-12-11	4.85	4.92	4.72	4.90	1,533,405
2024-12-10	4.90	4.85	4.80	4.85	899,083
2024-12-09	5.15	4.90	4.80	4.90	1,160,720
2024-12-06	5.20	5.20	5.00	5.00	1,355,639
2024-12-05	5.40	5.40	5.15	5.40	1,287,567
2024-12-04	5.40	5.40	5.40	5.40	378,114
2024-12-03	5.60	5.40	5.40	5.40	317,218
2024-12-02	5.60	5.60	5.60	5.60	224,339
2024-11-29	5.60	5.60	5.60	5.60	57,695
2024-11-28	5.60	5.60	5.60	5.60	647,078
2024-11-27	5.65	5.60	5.60	5.60	290,333
2024-11-26	5.55	5.65	5.55	5.65	848,219
2024-11-25	5.75	5.70	5.50	5.50	3,170,866
2024-11-22	5.95	5.84	5.75	5.75	1,702,337
2024-11-21	6.00	5.92	5.92	5.92	893,905
2024-11-20	6.00	6.00	6.00	6.00	696,166
2024-11-19	6.00	6.05	6.00	6.00	260,542
2024-11-18	6.25	6.25	5.95	6.00	1,181,201
2024-11-15	6.25	6.30	6.30	6.30	89,953
2024-11-14	6.40	6.30	6.00	6.25	881,393
2024-11-13	6.40	6.40	6.40	6.40	58,693
2024-11-12	6.55	6.40	6.30	6.40	2,077,669
2024-11-11	6.55	6.55	6.55	6.55	125,066
2024-11-08	6.55	6.55	6.55	6.55	17,057,423
2024-11-07	6.20	6.55	6.20	6.55	501,723
2024-11-06	6.20	6.20	6.20	6.20	568,031
2024-11-05	6.60	6.65	6.20	6.20	1,202,189
2024-11-04	6.50	6.70	6.35	6.60	1,062,981
2024-11-01	6.00	6.50	6.50	6.50	2,002,631
2024-10-31	5.75	6.20	6.20	6.20	4,043,262
2024-10-30	6.00	5.70	5.70	5.70	2,152,825
2024-10-29	5.95	6.65	5.80	5.90	3,152,042
2024-10-28	6.75	6.00	5.60	5.60	5,363,293
2024-10-25	6.75	6.75	6.75	6.75	77,631
2024-10-24	6.85	6.75	6.60	6.60	1,157,304
2024-10-23	7.15	7.54	6.75	6.85	1,513,952
2024-10-22	6.90	7.15	6.90	7.15	494,648
2024-10-21	7.10	7.20	6.80	7.15	2,008,639
2024-10-18	6.95	6.95	6.85	6.90	2,189,446
2024-10-17	7.15	7.10	6.90	6.95	637,967
2024-10-16	7.20	7.25	7.20	7.20	396,559
2024-10-15	7.20	7.20	7.20	7.20	827,768
2024-10-14	7.25	7.25	7.25	7.25	208,679
2024-10-11	7.25	7.25	7.15	7.25	1,569,805
2024-10-10	7.20	7.20	7.20	7.20	1,256,266
2024-10-09	7.25	7.25	6.95	7.20	1,067,590
2024-10-08	7.50	7.50	7.25	7.25	1,041,050
2024-10-07	7.25	7.60	7.15	7.50	2,123,562
2024-10-04	6.85	7.15	7.05	7.15	2,697,009
2024-10-03	6.60	6.75	6.60	6.75	1,180,844
2024-10-02	6.90	6.90	6.55	6.65	2,170,958
2024-10-01	6.55	7.20	6.90	6.90	3,438,480
2024-09-30	5.95	6.65	5.95	6.55	6,834,897
2024-09-27	5.85	5.85	5.85	5.85	297,500
2024-09-26	5.85	5.85	5.85	5.85	106,456
2024-09-25	5.85	5.85	5.85	5.85	169,942
2024-09-24	5.90	5.90	5.85	5.85	602,753
2024-09-23	5.45	6.05	5.45	5.90	1,561,737
2024-09-20	5.45	5.50	5.50	5.50	547,201
2024-09-19	5.30	5.45	5.30	5.45	339,716
2024-09-18	5.55	5.40	5.30	5.30	995,044
2024-09-17	5.75	5.90	5.80	5.80	514,434
2024-09-16	5.65	5.75	5.65	5.75	605,126
2024-09-13	5.65	5.70	5.15	5.45	1,065,903
2024-09-12	5.85	5.80	5.80	5.80	295,235
2024-09-11	5.85	5.85	5.85	5.85	230,104
2024-09-10	5.85	5.85	5.85	5.85	4,088
2024-09-09	5.85	5.85	5.85	5.85	827,621
2024-09-06	5.85	5.85	5.85	5.85	160,027
2024-09-05	5.90	5.88	5.88	5.88	1,444,827
2024-09-04	5.85	5.90	5.85	5.90	417,615
2024-09-03	5.85	5.85	5.85	5.85	1,129,154
2024-09-02	5.85	5.90	5.85	5.85	684,266
2024-08-30	5.65	5.85	5.65	5.85	2,847,396
2024-08-29	5.55	5.65	5.50	5.65	3,263,081
2024-08-28	5.70	5.70	5.55	5.55	848,509
2024-08-27	5.70	5.70	5.70	5.70	344,955
2024-08-26	5.70	5.70	5.70	5.70	0
2024-08-23	5.60	5.70	5.60	5.70	209,102
2024-08-22	5.60	5.60	5.55	5.60	1,017,516
2024-08-21	5.60	5.60	5.60	5.60	243,878
2024-08-20	5.60	5.60	5.60	5.60	330,838
2024-08-19	5.50	5.65	5.30	5.60	734,040
2024-08-16	5.65	5.65	5.60	5.60	877,094
2024-08-15	5.75	5.80	5.65	5.65	1,155,514
2024-08-14	5.90	5.90	5.75	5.75	520,080
2024-08-13	5.75	5.90	5.75	5.90	550,690
2024-08-12	5.75	5.75	5.75	5.75	907,230
2024-08-09	5.85	5.85	5.60	5.75	491,071
2024-08-08	5.80	5.85	5.80	5.85	215,067
2024-08-07	5.85	5.85	5.80	5.80	349,218
2024-08-06	5.90	5.90	5.85	5.85	120,300
2024-08-05	6.10	6.10	5.90	5.90	177,600
2024-08-02	6.20	6.20	6.05	6.10	343,304
2024-08-01	6.15	5.98	5.98	5.98	171,385
2024-07-31	6.10	6.20	6.15	6.15	422,584
2024-07-30	5.90	6.10	5.85	6.10	2,303,893
2024-07-29	6.05	6.05	5.85	5.90	1,839,841
2024-07-26	6.05	6.05	6.05	6.05	109,127
2024-07-25	6.25	6.25	6.05	6.05	655,068
2024-07-24	6.25	6.25	6.25	6.25	162,258
2024-07-23	6.30	6.30	6.25	6.25	373,948
2024-07-22	6.45	6.45	6.30	6.30	641,199
2024-07-19	6.45	6.45	6.45	6.45	189,881
2024-07-18	6.25	6.50	6.25	6.45	2,194,785
2024-07-17	6.50	6.50	6.25	6.25	849,221
2024-07-16	6.75	6.40	6.40	6.40	748,636
2024-07-15	7.00	7.00	6.40	6.75	1,315,222
2024-07-12	7.00	7.00	7.00	7.00	757,907
2024-07-11	7.00	7.00	7.00	7.00	723,242
2024-07-10	6.90	7.00	6.90	7.00	153,507
2024-07-09	7.15	6.80	6.80	6.80	413,640
2024-07-08	7.15	7.15	7.15	7.15	49,550
2024-07-05	7.15	7.15	7.15	7.15	463,790
2024-07-04	7.15	7.15	7.15	7.15	79,658
2024-07-03	7.15	7.15	7.15	7.15	148,466
2024-07-02	7.25	7.25	7.15	7.15	234,315
2024-07-01	7.25	7.25	7.25	7.25	83,555
2024-06-28	7.25	7.25	7.25	7.25	55,299
2024-06-27	7.25	7.25	7.25	7.25	136,628
2024-06-26	7.40	7.40	7.25	7.25	580,923
2024-06-25	7.50	7.50	7.40	7.40	342,486
2024-06-24	7.50	7.50	7.50	7.50	161,969
2024-06-21	7.20	7.65	7.20	7.50	1,408,788
2024-06-20	7.25	7.20	7.20	7.20	434,509
2024-06-19	7.25	7.25	7.25	7.25	259,487
2024-06-18	7.60	7.60	7.25	7.25	326,628
2024-06-17	7.60	7.60	7.60	7.60	114,985
2024-06-14	7.60	7.18	7.18	7.18	284,330
2024-06-13	7.50	7.60	7.50	7.60	50,482
2024-06-12	7.60	8.00	7.60	7.60	187,824
2024-06-11	7.40	7.60	7.40	7.60	417,440
2024-06-10	7.40	7.40	7.40	7.40	90,747
2024-06-07	7.60	7.60	7.40	7.40	506,383
2024-06-06	7.85	7.85	7.50	7.60	783,810
2024-06-05	7.85	7.85	7.85	7.85	222,631
2024-06-04	7.85	7.85	7.85	7.85	516,974
2024-06-03	7.85	7.85	7.85	7.85	800,888
2024-05-31	7.75	7.90	7.58	7.85	1,451,818
2024-05-30	7.40	7.75	7.10	7.75	1,804,902
2024-05-29	7.10	7.60	7.20	7.25	2,264,577
2024-05-28	6.75	6.80	6.75	6.75	458,012
2024-05-27	6.80	6.80	6.80	6.80	0
2024-05-24	6.85	6.85	6.75	6.80	185,439
2024-05-23	6.85	6.85	6.85	6.85	179,458
2024-05-22	7.05	7.05	6.85	6.85	327,722
2024-05-21	7.15	7.15	7.05	7.05	210,178
2024-05-20	7.15	7.10	6.80	7.10	664,329
2024-05-17	7.15	7.15	7.15	7.15	492,097
2024-05-16	7.05	7.15	6.95	7.15	437,127
2024-05-15	7.05	7.05	7.05	7.05	278,661
2024-05-14	6.85	7.05	6.85	7.05	989,888
2024-05-13	6.85	6.85	6.85	6.85	874,318
2024-05-10	6.65	6.95	6.65	6.85	1,511,355
2024-05-09	6.25	6.55	6.25	6.55	551,802
2024-05-08	6.25	6.25	6.25	6.25	94,855
2024-05-07	6.25	6.25	6.20	6.25	3,579,927
2024-05-06	6.20	6.20	6.20	6.20	0
2024-05-03	6.30	6.30	6.20	6.20	1,195,521
2024-05-02	6.75	6.75	6.30	6.30	881,854
2024-05-01	6.75	6.75	6.75	6.75	120,935
2024-04-30	6.80	6.80	6.75	6.75	443,772
2024-04-29	7.35	7.35	6.80	6.80	965,479
2024-04-26	7.55	7.55	7.25	7.25	681,334
2024-04-25	7.40	7.75	7.25	7.50	2,237,457
2024-04-24	7.15	7.15	7.00	7.00	52,596
2024-04-23	7.15	7.30	7.15	7.15	159,594
2024-04-22	7.25	7.30	7.25	7.30	384,259
2024-04-19	6.85	7.25	6.95	7.25	1,554,889
2024-04-18	6.95	6.95	6.85	6.85	299,708
2024-04-17	6.90	7.00	6.90	6.95	1,666,297
2024-04-16	7.25	7.25	6.90	6.90	2,062,216
2024-04-15	7.35	7.35	7.25	7.25	477,445
2024-04-12	6.75	7.35	7.25	7.30	5,169,506
2024-04-11	6.55	6.75	6.55	6.75	903,833
2024-04-10	6.15	6.65	6.15	6.55	1,898,242
2024-04-09	5.85	6.25	5.85	6.15	1,509,059
2024-04-08	5.85	5.85	5.85	5.85	552,802
2024-04-05	5.55	5.85	5.50	5.85	1,279,028
2024-04-04	5.45	5.50	5.35	5.50	1,383,129
2024-04-03	5.65	5.65	5.35	5.35	1,689,057
2024-04-02	5.75	5.75	5.65	5.65	261,512
2024-04-01	5.75	5.75	5.75	5.75	0
2024-03-29	5.75	5.75	5.75	5.75	0
2024-03-28	5.85	5.75	5.60	5.75	916,939
2024-03-27	5.85	5.70	5.70	5.70	447,636
2024-03-26	5.85	5.75	5.40	5.75	1,352,285
2024-03-25	5.75	5.75	5.65	5.65	688,567
2024-03-22	5.20	5.75	5.20	5.75	1,741,448
2024-03-21	5.35	5.35	5.20	5.20	349,041
2024-03-20	5.60	5.92	5.35	5.35	867,750
2024-03-19	6.00	6.00	5.40	5.60	2,070,212
2024-03-18	6.00	6.00	5.85	5.85	662,063
2024-03-15	6.15	6.00	5.80	6.00	2,405,857
2024-03-14	6.30	6.30	6.30	6.30	721,063
2024-03-13	6.30	6.30	6.30	6.30	327,080
2024-03-12	6.30	6.00	6.00	6.00	320,352
2024-03-11	6.90	6.90	6.30	6.30	1,170,898
2024-03-08	6.50	6.50	6.50	6.50	201,742
2024-03-07	6.50	6.55	6.50	6.50	402,829
2024-03-06	6.50	6.55	6.50	6.55	208,306
2024-03-05	6.50	6.55	6.40	6.55	1,026,318
2024-03-04	6.40	6.40	6.40	6.40	725,197
2024-03-01	6.75	6.50	6.50	6.50	528,870
2024-02-29	6.75	6.75	6.75	6.75	418,027
2024-02-28	7.10	7.15	6.75	6.75	473,383
2024-02-27	7.35	7.35	7.15	7.15	490,074
2024-02-26	7.35	7.35	7.35	7.35	302,544
2024-02-23	7.35	7.35	7.35	7.35	698,645
2024-02-22	7.35	7.40	7.35	7.35	663,134
2024-02-21	7.25	7.35	7.25	7.35	255,568
2024-02-20	7.25	7.50	7.50	7.50	1,260,755
2024-02-19	7.25	7.35	6.80	7.25	1,016,965
2024-02-16	6.65	7.25	6.65	7.25	1,795,174
2024-02-15	6.70	6.70	6.60	6.65	970,939
2024-02-14	7.25	7.25	6.70	6.70	1,422,324
2024-02-13	7.75	7.75	7.25	7.25	1,577,985
2024-02-12	7.65	7.75	7.50	7.75	1,593,403
2024-02-09	7.75	7.75	7.65	7.65	439,566
2024-02-08	7.90	7.85	7.60	7.75	1,890,090
2024-02-07	7.95	7.95	7.85	7.85	1,543,055
2024-02-06	8.00	7.60	7.60	7.60	2,787,077
2024-02-05	7.25	8.20	7.38	8.00	5,221,809
2024-02-02	6.65	7.25	6.90	7.10	4,979,252
2024-02-01	6.30	6.70	6.70	6.70	2,606,187
2024-01-31	5.70	6.60	6.05	6.30	5,891,348
2024-01-30	5.80	6.00	5.70	5.75	5,651,869
2024-01-29	5.60	5.70	5.60	5.70	707,965
2024-01-26	5.60	5.60	5.60	5.60	853,417
2024-01-25	5.45	5.75	5.45	5.60	2,108,255
2024-01-24	5.25	5.25	5.25	5.25	428,717
2024-01-23	5.30	5.30	5.25	5.25	768,541
2024-01-22	5.25	5.40	5.25	5.30	1,405,007
2024-01-19	5.55	5.55	5.40	5.40	450,317
2024-01-18	5.75	5.75	5.50	5.55	1,214,593
2024-01-17	5.45	5.45	5.45	5.45	214,942
2024-01-16	5.45	5.45	5.45	5.45	470,659
2024-01-15	5.30	5.50	5.30	5.45	1,008,018
2024-01-12	5.30	5.30	5.30	5.30	243,212
2024-01-11	5.25	5.30	5.25	5.30	610,688
2024-01-10	4.95	5.00	5.00	5.00	1,639,722
2024-01-09	4.95	5.10	4.95	5.10	1,196,977
2024-01-08	5.00	5.00	4.95	4.95	705,925
2024-01-05	5.00	5.00	5.00	5.00	354,299
2024-01-04	5.10	5.10	5.00	5.00	309,918
2024-01-03	4.75	5.15	4.75	5.10	4,074,000
2024-01-02	4.80	4.80	4.75	4.75	146,021
2024-01-01	4.80	4.80	4.80	4.80	0
2023-12-29	4.70	4.80	4.70	4.80	411,411
2023-12-28	4.55	4.75	4.70	4.75	1,709,431
2023-12-27	4.10	4.55	4.10	4.55	1,230,608
2023-12-26	4.10	4.10	4.10	4.10	0
2023-12-25	4.10	4.10	4.10	4.10	0
2023-12-22	4.10	4.10	4.10	4.10	890,691
2023-12-21	4.10	4.10	4.05	4.10	2,063,745
2023-12-20	4.10	4.10	4.10	4.10	544,512
2023-12-19	4.20	4.20	4.10	4.10	1,068,292
2023-12-18	4.20	4.25	4.20	4.20	1,320,612
2023-12-15	4.05	4.20	4.05	4.20	2,429,442
2023-12-14	3.95	4.05	3.95	4.05	1,903,600
2023-12-13	4.05	4.05	3.95	3.95	523,658
2023-12-12	4.10	4.10	4.05	4.05	1,013,425
2023-12-11	4.40	4.10	4.10	4.10	3,419,962
2023-12-08	4.40	4.40	4.40	4.40	1,726,378
2023-12-07	4.65	4.65	4.40	4.40	764,724
2023-12-06	4.70	4.70	4.70	4.70	208,813
2023-12-05	4.75	4.75	4.70	4.70	632,144
2023-12-04	4.80	4.80	4.70	4.70	672,663
2023-12-01	4.75	4.80	4.75	4.80	1,082,791
2023-11-30	4.75	4.75	4.75	4.75	364,427
2023-11-29	4.75	4.75	4.65	4.75	752,678
2023-11-28	4.70	4.70	4.65	4.65	837,041
2023-11-27	4.80	4.80	4.61	4.70	503,380
2023-11-24	5.05	5.05	4.75	4.80	492,620
2023-11-23	5.15	5.15	5.05	5.05	344,865
2023-11-22	5.10	5.15	5.10	5.15	105,641
2023-11-21	5.15	5.15	5.10	5.10	201,990
2023-11-20	5.20	5.20	5.15	5.15	478,798
2023-11-17	5.20	5.20	5.20	5.20	2,194,331
2023-11-16	5.25	5.25	5.20	5.20	294,858
2023-11-15	5.40	5.55	5.25	5.25	2,025,355
2023-11-14	5.00	5.40	4.90	5.40	3,021,413
2023-11-13	5.00	5.00	5.00	5.00	1,441,638
2023-11-10	5.10	5.10	5.00	5.00	1,206,177
2023-11-09	5.10	5.10	5.10	5.10	360,084
2023-11-08	5.35	5.35	5.10	5.10	867,596
2023-11-07	5.65	5.65	5.35	5.35	333,076
2023-11-06	5.70	5.70	5.50	5.50	459,259
2023-11-03	5.95	6.10	5.65	5.70	1,668,976
2023-11-02	5.55	6.25	5.55	5.95	4,029,126
2023-11-01	5.00	5.85	5.00	5.55	4,614,353
2023-10-31	4.70	5.10	4.70	5.00	2,758,637
2023-10-30	4.60	4.70	4.50	4.60	1,061,367
2023-10-27	4.30	4.65	4.30	4.60	1,377,643
2023-10-26	4.65	5.10	4.30	4.30	5,390,455
2023-10-25	3.60	4.15	3.60	4.15	4,875,451
2023-10-24	3.35	3.60	3.35	3.60	7,824,477
2023-10-23	3.25	3.35	3.15	3.35	952,267
2023-10-20	3.25	3.25	3.25	3.25	3,776,927
2023-10-19	3.50	3.50	3.25	3.40	1,117,822
2023-10-18	3.50	3.50	3.40	3.40	1,020,067
2023-10-17	3.50	3.50	3.50	3.50	906,983
2023-10-16	3.50	3.50	3.50	3.50	1,236,655
2023-10-13	3.50	3.50	3.50	3.50	2,114,470
2023-10-12	3.65	3.65	3.50	3.50	856,263
2023-10-11	3.65	3.65	3.65	3.65	3,995,944
2023-10-10	3.75	3.70	3.50	3.50	1,496,408
2023-10-09	4.10	4.10	3.75	3.75	4,380,700
2023-10-06	4.10	4.10	4.10	4.10	455,248
2023-10-05	3.80	4.10	3.80	4.10	8,570,437
2023-10-04	3.65	3.80	3.65	3.80	3,520,790
2023-10-03	3.70	3.70	3.70	3.70	3,519,162
2023-10-02	3.50	3.75	3.70	3.70	1,635,463
2023-09-29	3.75	3.50	3.50	3.50	2,273,286
2023-09-28	4.10	4.10	3.75	3.75	971,952
2023-09-27	3.95	3.95	3.95	3.95	799,280
2023-09-26	3.88	3.95	3.88	3.95	1,327,712
2023-09-25	4.20	4.20	3.85	3.88	2,111,302
2023-09-22	4.20	4.20	4.20	4.20	305,381
2023-09-21	4.20	4.20	4.20	4.20	676,218
2023-09-20	4.20	4.20	4.20	4.20	441,641
2023-09-19	4.15	4.20	4.15	4.20	1,459,468
2023-09-18	4.55	4.60	4.10	4.15	3,685,237
2023-09-15	4.60	4.60	4.50	4.55	795,209
2023-09-14	4.65	4.65	4.60	4.60	783,907
2023-09-13	4.90	4.65	4.60	4.65	630,510
2023-09-12	4.85	4.85	4.85	4.85	438,559
2023-09-11	4.90	4.90	4.85	4.85	250,640
2023-09-08	4.90	4.90	4.90	4.90	589,548
2023-09-07	4.95	4.95	4.90	4.90	1,264,464
2023-09-06	4.90	4.95	4.90	4.95	916,233
2023-09-05	5.00	5.00	4.90	4.90	477,021
2023-09-04	5.00	5.00	5.00	5.00	279,103
2023-09-01	5.15	5.15	4.85	5.00	2,335,902
2023-08-31	5.25	5.25	5.15	5.15	546,261
2023-08-30	5.25	5.25	5.25	5.25	369,144
2023-08-29	5.30	5.30	5.25	5.25	1,182,745
2023-08-28	5.30	5.30	5.30	5.30	0
2023-08-25	5.60	5.60	5.15	5.30	6,736,196
2023-08-24	5.65	5.65	5.60	5.60	340,532
2023-08-23	5.85	5.85	5.65	5.65	535,040
2023-08-22	5.85	5.85	5.85	5.85	187,663
2023-08-21	5.85	5.85	5.85	5.85	1,699,732
2023-08-18	5.85	5.85	5.85	5.85	1,132,703
2023-08-17	6.05	6.05	5.85	5.85	1,223,701
2023-08-16	6.05	6.15	6.00	6.05	2,111,561
2023-08-15	6.00	6.05	6.00	6.05	342,175
2023-08-14	6.00	6.00	6.00	6.00	164,665
2023-08-11	6.00	6.00	6.00	6.00	561,734
2023-08-10	6.05	6.05	5.90	6.00	589,731
2023-08-09	5.75	6.05	5.75	6.05	3,053,584
2023-08-08	6.15	6.15	5.75	5.75	1,312,017
2023-08-07	6.35	6.35	6.15	6.15	1,070,167
2023-08-04	6.15	6.35	6.15	6.35	702,510
2023-08-03	6.10	6.15	6.10	6.15	2,031,327
2023-08-02	6.80	6.55	6.00	6.10	2,212,745
2023-08-01	6.70	7.20	6.80	6.80	5,288,193
2023-07-31	5.90	6.70	6.70	6.70	8,335,979
2023-07-28	5.15	5.90	5.10	5.90	4,647,711
2023-07-27	5.15	5.15	5.15	5.15	1,434,830
2023-07-26	5.15	5.15	5.15	5.15	2,156,182
2023-07-25	5.10	5.10	5.10	5.10	5,747,651
2023-07-24	4.90	5.30	4.90	4.95	3,164,085
2023-07-21	5.10	5.10	5.05	5.05	519,156
2023-07-20	5.10	5.10	5.10	5.10	214,873
2023-07-19	5.10	5.10	5.10	5.10	713,294
2023-07-18	4.90	5.10	4.90	5.10	1,665,512
2023-07-17	4.85	4.90	4.85	4.90	795,428
2023-07-14	4.85	4.85	4.85	4.85	1,629,146
2023-07-13	4.85	4.85	4.85	4.85	646,722
2023-07-12	4.95	4.95	4.85	4.85	615,588
2023-07-11	5.00	5.00	4.95	4.95	446,091
2023-07-10	5.00	5.00	5.00	5.00	441,986
2023-07-07	5.00	5.00	5.00	5.00	303,157
2023-07-06	5.00	5.00	5.00	5.00	262,752
2023-07-05	5.00	5.00	5.00	5.00	911,148
2023-07-04	5.00	5.00	5.00	5.00	245,322
2023-07-03	5.05	5.05	5.00	5.00	423,857
2023-06-30	5.00	5.00	5.00	5.00	209,862
2023-06-29	5.10	5.10	5.00	5.00	300,969
2023-06-28	5.10	5.10	5.05	5.05	689,852
2023-06-27	5.20	5.20	5.10	5.10	141,018
2023-06-26	5.20	5.20	5.10	5.10	123,346
2023-06-23	5.15	5.15	5.10	5.10	327,653
2023-06-22	5.20	5.20	5.15	5.15	477,085
2023-06-21	5.15	5.15	5.15	5.15	160,721
2023-06-20	5.20	5.20	5.15	5.15	1,641,264
2023-06-19	5.30	5.30	5.15	5.15	438,776
2023-06-16	5.40	5.40	5.30	5.30	214,778
2023-06-15	5.40	5.40	5.40	5.40	304,147
2023-06-14	5.40	5.40	5.40	5.40	240,346
2023-06-13	5.45	5.45	5.40	5.40	587,031
2023-06-12	5.35	5.45	5.35	5.45	444,091
2023-06-09	5.40	5.40	5.35	5.35	556,623
2023-06-08	5.40	5.46	5.40	5.40	975,166
2023-06-07	5.40	5.40	5.35	5.40	653,233
2023-06-06	5.60	5.60	5.40	5.40	1,923,188
2023-06-05	5.70	5.70	5.60	5.60	6,508,856
2023-06-02	5.50	5.50	5.50	5.50	1,600,881
2023-06-01	5.50	5.50	5.40	5.50	2,120,654
2023-05-31	5.25	5.50	5.25	5.50	1,191,459
2023-05-30	5.25	5.25	5.25	5.25	1,221,071
2023-05-29	5.25	5.25	5.25	5.25	0
2023-05-26	5.10	5.25	5.10	5.25	11,895,919
2023-05-25	5.00	5.10	4.90	5.10	10,646,280
2023-05-24	5.10	5.10	5.05	5.05	1,043,237
2023-05-23	5.30	5.30	5.10	5.10	1,255,892
2023-05-22	5.30	5.30	5.30	5.30	2,017,177
2023-05-19	5.25	5.35	5.25	5.30	4,390,459
2023-05-18	5.10	5.25	5.15	5.25	3,429,466
2023-05-17	5.25	5.30	5.05	5.10	1,805,583
2023-05-16	5.60	5.60	5.25	5.25	2,004,802
2023-05-15	5.60	5.60	5.55	5.60	1,591,473
2023-05-12	5.65	5.85	5.60	5.60	3,981,657
2023-05-11	5.10	5.80	5.10	5.60	5,506,313
2023-05-10	5.05	5.10	4.95	5.10	8,002,214
2023-05-09	5.10	5.00	4.90	5.00	12,217,246
2023-05-08	5.06	5.06	5.06	5.06	0
2023-05-05	6.70	6.00	5.06	5.06	7,014,498
2023-05-04	7.15	7.15	6.70	6.70	188,426
2023-05-03	7.25	7.25	6.90	7.15	938,653
2023-05-02	7.10	7.25	7.10	7.25	1,586,941
2023-05-01	6.60	6.60	6.60	6.60	0
2023-04-28	7.10	6.60	6.60	6.60	1,561,523
2023-04-27	7.35	7.35	7.05	7.10	509,751
2023-04-26	7.90	7.66	7.25	7.35	2,547,074
2023-04-25	8.25	8.25	7.75	7.90	1,288,445
2023-04-24	8.35	8.50	8.25	8.25	2,535,679
2023-04-21	8.10	8.55	8.10	8.35	6,254,803
2023-04-20	6.80	8.00	6.80	8.00	11,775,179
2023-04-19	6.25	6.60	6.60	6.60	13,029,478
2023-04-18	6.00	6.60	6.00	6.25	4,875,895
2023-04-17	5.40	5.40	5.40	5.40	1,366,843
2023-04-14	5.40	5.50	5.40	5.40	654,552
2023-04-13	5.40	5.40	5.40	5.40	533,290
2023-04-12	5.55	5.55	5.40	5.40	606,265
2023-04-11	5.55	5.86	5.60	5.60	753,735
2023-04-10	5.55	5.55	5.55	5.55	0
2023-04-07	5.55	5.55	5.55	5.55	0
2023-04-06	5.65	5.65	5.50	5.55	1,366,445
2023-04-05	5.75	5.75	5.30	5.50	2,072,358
2023-04-04	5.75	5.75	5.10	5.75	2,944,095
2023-04-03	6.20	6.20	5.75	5.75	1,097,703
2023-03-31	6.40	6.40	6.00	6.00	1,049,943
2023-03-30	6.60	6.60	6.40	6.40	1,113,097
2023-03-29	6.90	6.90	6.60	6.60	612,234
2023-03-28	6.90	6.75	6.65	6.65	416,155
2023-03-27	6.90	6.90	6.90	6.90	323,717
2023-03-24	7.15	7.15	6.90	6.90	943,779
2023-03-23	7.25	7.25	7.15	7.15	1,463,333
2023-03-22	7.75	7.75	7.25	7.25	990,835
2023-03-21	7.75	7.75	7.75	7.75	215,003
2023-03-20	7.75	7.75	7.65	7.75	512,750
2023-03-17	7.75	7.75	7.75	7.75	270,691
2023-03-16	7.60	7.75	7.60	7.75	587,547
2023-03-15	7.75	7.75	7.50	7.60	2,741,316
2023-03-14	7.75	7.75	7.75	7.75	460,251
2023-03-13	8.05	8.05	7.85	7.75	820,459
2023-03-10	8.05	8.05	8.05	8.05	221,381
2023-03-09	8.05	8.05	7.90	8.05	601,892
2023-03-08	8.05	8.05	7.90	8.05	895,350
2023-03-07	8.25	8.25	8.05	8.05	3,750,952
2023-03-06	8.25	8.25	8.25	8.25	312,657
2023-03-03	8.25	8.25	8.10	8.25	510,334
2023-03-02	8.25	8.25	8.25	8.25	379,659
2023-03-01	8.25	8.25	8.25	8.25	233,714
2023-02-28	8.25	8.25	8.00	8.25	54,063
2023-02-27	8.25	8.25	8.25	8.25	414,531
2023-02-24	8.25	8.25	8.25	8.25	15,567
2023-02-23	8.35	8.35	8.25	8.25	464,494
2023-02-22	8.30	8.35	8.30	8.35	278,044
2023-02-21	8.15	8.30	8.15	8.30	343,890
2023-02-20	8.15	8.15	8.15	8.15	450,291
2023-02-17	8.40	8.30	8.30	8.30	775,175
2023-02-16	8.45	8.46	8.40	8.46	786,185
2023-02-15	8.45	8.45	8.45	8.45	588,779
2023-02-14	8.90	8.90	8.40	8.45	1,938,671
2023-02-13	9.15	9.15	8.75	8.90	1,032,539
2023-02-10	9.15	9.15	8.95	9.15	473,605
2023-02-09	9.40	9.50	9.15	9.15	619,622
2023-02-08	9.55	9.90	9.40	9.40	2,181,898
2023-02-07	8.95	9.80	8.95	9.65	2,848,677
2023-02-06	8.85	8.85	8.85	8.85	453,195
2023-02-03	8.90	8.95	8.75	8.85	2,197,248
2023-02-02	9.25	9.50	8.90	8.90	1,556,083
2023-02-01	9.65	9.65	9.25	9.25	728,061
2023-01-31	10.63	10.63	9.25	9.65	3,920,003
2023-01-30	10.38	10.38	10.38	10.38	168,813
2023-01-27	10.38	10.38	10.00	10.38	164,761
2023-01-26	10.75	10.75	10.38	10.38	233,080
2023-01-25	10.75	10.75	10.75	10.75	28,804
2023-01-24	11.00	11.00	10.75	10.75	82,444
2023-01-23	11.00	11.00	11.00	11.00	68,249
2023-01-20	11.00	11.00	11.00	11.00	327,548
2023-01-19	11.00	11.00	11.00	11.00	220,464
2023-01-18	11.00	10.80	10.80	10.80	254,433
2023-01-17	11.00	11.00	11.00	11.00	271,285
2023-01-16	11.00	11.00	11.00	11.00	227,310
2023-01-13	10.75	11.00	10.75	11.00	294,461
2023-01-12	11.25	10.75	10.60	10.75	523,083
2023-01-11	10.75	11.25	10.75	11.25	692,668
2023-01-10	10.63	10.75	10.63	10.75	151,476
2023-01-09	10.25	10.63	10.25	10.63	396,412
2023-01-06	10.65	10.65	10.10	10.10	248,287
2023-01-05	10.65	10.65	10.65	10.65	21,661
2023-01-04	10.75	10.75	10.65	10.65	216,067
2023-01-03	11.15	11.15	10.75	10.75	393,111
2023-01-02	11.15	11.15	11.15	11.15	0
2022-12-30	11.15	11.15	11.15	11.15	115,964
2022-12-29	10.90	11.15	10.90	11.15	166,974
2022-12-28	10.90	11.15	10.90	10.90	93,869
2022-12-27	10.90	10.90	10.90	10.90	0
2022-12-26	10.90	10.90	10.90	10.90	0
2022-12-23	11.63	11.63	10.90	10.90	398,921
2022-12-22	11.63	11.63	11.63	11.63	128,556
2022-12-21	11.50	11.63	11.50	11.63	359,646
2022-12-20	11.75	11.75	11.50	11.50	1,128,660
2022-12-19	11.75	11.75	11.75	11.75	584,792
2022-12-16	11.75	11.75	11.25	11.50	324,587
2022-12-15	11.90	12.25	11.75	11.75	1,438,497
2022-12-14	11.25	12.10	11.70	11.85	1,903,763
2022-12-13	10.90	11.25	10.90	11.25	643,771
2022-12-12	10.50	11.15	10.50	10.90	899,026
2022-12-09	10.10	10.10	10.10	10.10	224,808
2022-12-08	10.10	10.10	10.10	10.10	368,529
2022-12-07	10.10	10.10	10.10	10.10	216,195
2022-12-06	10.10	10.10	10.10	10.10	578,136
2022-12-05	9.75	10.10	9.75	10.10	258,024
2022-12-02	9.75	10.00	9.75	9.75	345,274
2022-12-01	10.10	10.10	9.75	9.75	1,011,366
2022-11-30	9.75	10.35	10.10	10.10	1,582,110
2022-11-29	9.25	10.10	9.25	9.75	1,879,515
2022-11-28	9.35	9.35	9.25	9.25	552,411
2022-11-25	9.35	9.35	9.35	9.35	656,600
2022-11-24	9.35	9.20	9.20	9.20	280,263
2022-11-23	9.35	9.35	9.35	9.35	604,000
2022-11-22	10.25	10.25	9.35	9.35	2,118,362
2022-11-21	9.65	10.53	9.95	10.25	4,126,473
2022-11-18	8.85	9.65	8.85	9.65	1,205,595
2022-11-17	9.25	9.25	8.75	8.85	1,641,398
2022-11-16	8.50	9.25	8.40	9.25	4,343,969
2022-11-15	8.20	8.20	8.10	8.10	341,222
2022-11-14	8.20	8.20	8.20	8.20	818,110
2022-11-11	8.10	8.30	8.10	8.20	691,290
2022-11-10	8.20	8.75	8.20	8.30	3,465,378
2022-11-09	7.90	7.90	7.90	7.90	168,857
2022-11-08	8.05	8.05	7.90	7.90	423,701
2022-11-07	8.05	8.05	8.05	8.05	110,991
2022-11-04	8.05	8.05	8.05	8.05	302,516
2022-11-03	8.05	8.05	8.05	8.05	273,812
2022-11-02	8.05	8.05	8.05	8.05	795,697
2022-11-01	8.00	8.05	8.00	8.05	547,663
2022-10-31	8.00	8.22	8.00	8.00	261,215
2022-10-28	8.00	8.00	8.00	8.00	18,497
2022-10-27	8.10	8.10	8.00	8.00	241,257
2022-10-26	7.85	8.10	7.85	8.10	2,015,985
2022-10-25	7.85	7.80	7.80	7.80	369,890
2022-10-24	7.95	7.95	7.85	7.85	843,798
2022-10-21	8.10	8.10	7.95	7.95	407,229
2022-10-20	8.10	8.10	8.10	8.10	103,539
2022-10-19	8.30	8.30	8.10	8.10	327,312
2022-10-18	8.30	8.30	8.30	8.30	65,389
2022-10-17	7.90	8.40	7.90	8.30	857,577
2022-10-14	8.05	8.05	7.90	7.90	161,339
2022-10-13	8.05	8.05	8.05	8.05	70,173
2022-10-12	8.05	8.05	8.05	8.05	17,575
2022-10-11	8.05	8.05	8.05	8.05	195,375
2022-10-10	8.10	8.10	8.00	8.05	682,954
2022-10-07	8.05	8.10	8.05	8.10	699,328
2022-10-06	8.10	8.10	8.05	8.05	158,390
2022-10-05	8.10	8.10	8.10	8.10	497,763
2022-10-04	8.15	8.15	8.10	8.10	1,293,441
2022-10-03	8.25	8.25	8.15	8.15	915,484
2022-09-30	8.25	8.25	8.10	8.25	306,352
2022-09-29	8.25	8.40	8.40	8.40	301,813
2022-09-28	8.65	8.65	8.25	8.25	792,827
2022-09-27	8.85	8.85	8.65	8.65	593,496
2022-09-26	8.90	8.90	8.85	8.85	508,907
2022-09-23	9.10	9.10	8.80	8.90	827,991
2022-09-22	9.30	9.30	9.10	9.10	549,325
2022-09-21	9.30	9.30	9.30	9.30	223,527
2022-09-20	9.35	9.40	9.10	9.30	441,277
2022-09-19	9.35	9.35	9.35	9.35	0
2022-09-16	9.25	9.35	9.25	9.35	95,111
2022-09-15	9.10	9.25	9.00	9.25	569,964
2022-09-14	9.05	9.10	8.95	9.10	472,076
2022-09-13	9.15	9.15	9.00	9.05	392,209
2022-09-12	9.35	9.35	9.15	9.15	724,322
2022-09-09	9.60	9.60	9.30	9.35	846,217
2022-09-08	9.60	9.60	9.50	9.60	231,235
2022-09-07	9.98	9.98	9.55	9.60	2,021,255
2022-09-06	9.98	9.98	9.70	9.98	199,242
2022-09-05	9.75	9.98	9.50	9.98	342,904
2022-09-02	10.38	10.38	9.75	9.75	876,782
2022-09-01	10.43	10.43	10.38	10.38	721,054
2022-08-31	10.43	10.43	10.43	10.43	80,760
2022-08-30	10.43	10.43	10.43	10.43	236,829
2022-08-29	10.43	10.43	10.43	10.43	0
2022-08-26	10.43	10.43	10.43	10.43	230,614
2022-08-25	10.43	10.40	10.40	10.40	768,342
2022-08-24	10.43	10.43	10.43	10.43	224,340
2022-08-23	10.88	11.00	10.38	10.43	1,125,829
2022-08-22	12.38	12.38	10.88	10.88	3,889,496
2022-08-19	12.38	12.38	12.25	12.38	105,051
2022-08-18	12.38	12.38	12.38	12.38	118,813
2022-08-17	12.38	12.38	12.38	12.38	240,301
2022-08-16	12.50	12.50	12.13	12.38	764,789
2022-08-15	12.75	12.50	12.50	12.50	1,470,678
2022-08-12	12.88	12.88	12.75	12.75	487,194
2022-08-11	13.25	13.35	12.88	12.88	716,223
2022-08-10	13.98	13.98	12.98	13.25	2,192,250
2022-08-09	13.25	14.25	13.25	13.98	3,532,865
2022-08-08	12.50	13.45	12.50	13.25	3,344,071
2022-08-05	12.25	12.50	11.50	12.50	2,470,329
2022-08-04	10.88	11.75	11.05	11.50	1,780,369
2022-08-03	9.00	10.75	9.00	10.75	4,448,688
2022-08-02	9.25	9.25	8.75	8.90	1,144,971
2022-08-01	9.25	9.25	9.00	9.15	503,666
2022-07-29	9.30	9.30	9.25	9.25	632,156
2022-07-28	9.75	9.75	9.50	9.55	214,028
2022-07-27	9.75	9.75	9.50	9.75	189,172
2022-07-26	9.75	9.75	9.50	9.75	203,267
2022-07-25	10.00	10.00	9.50	9.75	230,735
2022-07-22	10.00	10.00	9.50	10.00	253,083
2022-07-21	10.00	10.00	9.50	10.00	1,090,850
2022-07-20	10.00	10.00	9.50	10.00	175,605
2022-07-19	10.00	10.00	10.00	10.00	99,259
2022-07-18	10.00	10.50	10.50	10.00	637,161
2022-07-15	9.74	9.74	9.74	10.00	326,363
2022-07-14	10.15	10.15	9.75	10.00	410,280
2022-07-13	10.03	10.15	10.03	10.15	264,532
2022-07-12	10.03	10.03	10.03	10.03	325,253
2022-07-11	10.03	10.03	9.80	10.03	227,935
2022-07-08	9.98	10.03	9.70	10.03	325,273
2022-07-07	9.45	9.98	9.00	9.98	757,740
2022-07-06	9.65	9.65	9.15	9.25	412,545
2022-07-05	9.80	9.75	9.64	9.65	239,811
2022-07-04	9.98	9.90	9.90	9.90	255,241
2022-07-01	9.85	10.15	10.15	10.03	282,337
2022-06-30	10.13	10.13	9.90	9.90	89,448
2022-06-29	10.13	10.13	10.00	10.13	170,472
2022-06-28	10.03	10.25	10.25	10.13	223,704
2022-06-27	10.03	10.03	9.80	10.03	574,472
2022-06-24	9.90	10.03	9.90	10.03	176,088
2022-06-23	10.03	10.03	9.90	9.90	134,658
2022-06-22	10.03	10.03	10.03	10.03	100,359
2022-06-21	9.90	10.03	9.90	10.03	207,312
2022-06-20	10.03	10.03	9.90	9.90	391,642
2022-06-17	10.13	10.13	9.75	10.03	789,916
2022-06-16	10.63	10.63	10.13	10.13	360,976
2022-06-15	10.63	10.63	10.63	10.63	225,407
2022-06-14	11.25	11.25	10.63	10.63	769,899
2022-06-13	11.75	11.75	11.25	11.25	276,883
2022-06-10	11.90	11.90	11.75	11.75	258,442
2022-06-09	12.00	12.00	11.80	11.90	181,309
2022-06-08	12.00	12.00	11.80	12.00	183,043
2022-06-07	12.75	12.75	11.75	12.00	833,227
2022-06-06	12.75	12.75	12.50	12.75	208,218
2022-06-03	12.75	12.75	12.75	12.75	0
2022-06-02	12.75	12.75	12.75	12.75	0
2022-06-01	13.00	13.00	12.50	12.75	450,447
2022-05-31	13.25	13.25	13.00	13.00	421,090
2022-05-30	12.75	13.30	13.30	13.30	694,237
2022-05-27	12.75	12.85	12.85	12.75	1,150,616
2022-05-26	12.75	12.75	12.50	12.75	759,389
2022-05-25	12.60	13.25	12.50	12.75	1,634,951
2022-05-24	12.18	12.60	12.00	12.60	889,396
2022-05-23	11.70	12.75	11.00	12.18	5,110,139
2022-05-20	10.75	11.63	10.75	11.38	2,273,162
2022-05-19	10.75	10.75	10.50	10.75	570,812
2022-05-18	10.18	11.00	10.10	10.75	2,359,616
2022-05-17	9.75	10.18	9.90	10.18	2,916,174
2022-05-16	9.25	9.70	8.30	9.35	5,345,910
2022-05-13	8.30	8.30	7.95	8.10	638,139
2022-05-12	9.05	9.10	8.25	8.30	1,531,641
2022-05-11	8.90	9.10	8.80	9.10	626,784
2022-05-10	9.15	9.00	8.85	8.90	1,060,623
2022-05-09	9.75	9.70	9.30	9.30	648,687
2022-05-06	9.90	9.90	9.75	9.75	500,934
2022-05-05	9.90	10.00	9.90	9.90	358,258
2022-05-04	10.03	10.03	9.80	9.90	474,491
2022-05-03	10.25	10.25	10.00	10.03	355,368
2022-05-02	10.25	10.25	10.25	10.25	0
2022-04-29	10.25	10.25	10.00	10.25	284,960
2022-04-28	10.25	10.25	10.00	10.25	385,985
2022-04-27	10.38	10.38	10.25	10.25	384,185
2022-04-26	10.38	10.38	10.38	10.38	141,538
2022-04-25	10.50	10.50	10.25	10.38	349,517
2022-04-22	10.63	10.63	10.50	10.50	123,743
2022-04-21	10.75	10.75	10.63	10.63	214,076
2022-04-20	10.75	10.75	10.75	10.75	199,273
2022-04-19	10.75	10.75	10.75	10.75	737,992
2022-04-18	10.75	10.75	10.75	10.75	0
2022-04-15	10.75	10.75	10.75	10.75	0
2022-04-14	10.75	10.75	10.50	10.75	365,754
2022-04-13	10.63	10.75	10.50	10.75	551,232
2022-04-12	10.63	10.75	10.50	10.75	150,257
2022-04-11	10.75	10.88	10.50	10.75	1,074,501
2022-04-08	9.98	10.75	9.98	10.75	1,132,757
2022-04-07	10.50	10.50	9.75	9.98	557,394
2022-04-06	10.25	10.50	10.50	10.50	370,008
2022-04-05	10.13	10.25	9.90	10.25	2,803,341
2022-04-04	10.38	10.40	10.13	10.13	6,103,449
2022-04-01	10.38	10.38	10.05	10.13	1,645,875
2022-03-31	10.63	10.30	10.30	10.38	573,127
2022-03-30	10.75	10.75	10.63	10.63	360,990
2022-03-29	10.63	10.75	10.63	10.75	409,875
2022-03-28	10.75	10.75	10.75	10.75	418,747
2022-03-25	10.63	10.75	10.63	10.75	486,968
2022-03-24	11.00	11.00	10.63	10.63	1,321,141
2022-03-23	10.88	11.00	10.75	11.00	1,409,496
2022-03-22	11.13	11.13	10.88	10.88	405,180
2022-03-21	11.25	11.25	11.00	11.13	400,055
2022-03-18	11.38	11.38	11.25	11.25	512,387
2022-03-17	12.13	11.75	11.38	11.38	523,514
2022-03-16	11.25	12.25	11.13	12.13	1,137,662
2022-03-15	11.63	11.63	11.25	11.25	123,620
2022-03-14	11.25	11.63	11.25	11.63	532,080
2022-03-11	10.63	11.25	10.63	11.25	525,560
2022-03-10	11.13	11.13	10.63	10.63	536,447
2022-03-09	11.13	11.13	11.00	11.13	299,241
2022-03-08	10.75	11.25	10.75	11.25	742,780
2022-03-07	11.75	11.75	10.80	10.80	1,810,901
2022-03-04	12.13	12.13	11.13	11.75	1,151,648
2022-03-03	12.25	12.50	12.13	12.13	459,626
2022-03-02	12.25	12.25	12.25	12.25	301,760
2022-03-01	12.75	12.75	12.13	12.25	939,017
2022-02-28	12.13	13.00	12.63	12.75	4,882,676
2022-02-25	12.25	12.25	12.00	12.13	887,712
2022-02-24	13.13	13.00	12.10	12.10	1,961,115
2022-02-23	13.25	13.25	13.13	13.13	761,895
2022-02-22	13.63	13.50	13.13	13.50	818,697
2022-02-21	13.63	13.63	13.50	13.63	376,374
2022-02-18	14.00	14.00	13.25	13.63	1,503,208
2022-02-17	14.13	14.25	14.25	14.25	465,487
2022-02-16	14.13	14.13	14.13	14.13	224,570
2022-02-15	14.13	14.13	14.13	14.13	324,028
2022-02-14	14.63	14.63	14.13	14.13	1,294,929
2022-02-11	15.13	14.75	14.63	14.63	935,845
2022-02-10	15.13	15.13	15.13	15.13	173,790
2022-02-09	15.25	15.25	15.13	15.13	420,159
2022-02-08	15.75	15.75	15.13	15.75	1,189,517
2022-02-07	15.85	15.75	15.63	15.75	473,465
2022-02-04	15.98	16.13	15.85	15.85	611,467
2022-02-03	16.50	16.50	15.75	15.98	992,150
2022-02-02	17.25	16.75	16.38	16.50	1,382,405
2022-02-01	17.75	17.25	17.10	17.25	895,764
2022-01-31	16.63	17.90	17.30	17.90	1,647,457
2022-01-28	16.50	16.63	16.15	16.63	1,615,528
2022-01-27	16.13	16.63	16.00	16.63	1,280,643
2022-01-26	15.75	16.25	15.75	16.13	818,181
2022-01-25	15.25	15.75	15.38	15.75	1,264,270
2022-01-24	16.05	16.25	15.25	15.25	3,066,395
2022-01-21	15.63	16.00	15.55	16.00	2,880,544
2022-01-20	15.63	16.40	15.38	15.60	2,139,432
2022-01-19	14.75	15.75	14.75	15.63	5,636,029
2022-01-18	15.75	14.75	14.38	14.75	3,261,555
2022-01-17	15.63	15.75	15.13	15.13	597,617
2022-01-14	15.38	15.63	15.25	15.63	2,343,777
2022-01-13	15.38	15.38	15.38	15.38	240,615
2022-01-12	15.38	15.38	15.38	15.38	778,179
2022-01-11	15.38	15.38	15.38	15.38	380,113
2022-01-10	15.63	15.63	15.25	15.25	2,417,891
2022-01-07	15.75	15.75	15.63	15.63	187,924
2022-01-06	16.50	15.60	15.60	15.60	1,749,578
2022-01-05	16.50	16.50	16.50	16.50	506,316
2022-01-04	16.38	16.55	16.50	16.50	775,948
2022-01-03	16.38	16.38	16.38	16.38	0
2021-12-31	15.85	16.63	15.85	16.38	696,055
2021-12-30	15.48	15.85	15.48	15.85	716,568
2021-12-29	15.48	15.48	15.20	15.48	633,379
2021-12-28	15.48	15.48	15.48	15.48	0
2021-12-27	15.48	15.48	15.48	15.48	0
2021-12-24	15.25	15.48	15.25	15.48	387,791
2021-12-23	15.38	15.38	15.25	15.25	917,943
2021-12-22	15.38	15.65	15.13	15.38	2,548,905
2021-12-21	14.88	15.25	14.75	15.25	687,607
2021-12-20	15.13	15.13	14.63	14.88	1,409,653
2021-12-17	13.10	15.70	13.10	15.13	822,495
2021-12-16	15.25	15.75	15.00	15.75	1,309,532
2021-12-15	14.35	15.88	14.35	15.38	1,724,563
2021-12-14	14.35	14.35	14.35	14.35	384,547
2021-12-13	14.18	14.35	14.18	14.35	453,832
2021-12-10	13.50	14.18	13.10	14.18	798,850
2021-12-09	13.50	13.50	13.50	13.50	178,394
2021-12-08	13.80	13.63	13.35	13.50	469,747
2021-12-07	14.25	14.00	13.80	13.80	656,320
2021-12-06	13.00	14.35	13.13	14.00	1,568,921
2021-12-03	12.88	13.00	12.75	13.00	717,255
2021-12-02	13.10	13.10	12.88	12.88	643,894
2021-12-01	13.10	13.10	13.10	13.10	478,955
2021-11-30	13.38	13.25	13.25	13.25	459,227
2021-11-29	13.38	13.38	13.38	13.38	553,860
2021-11-26	13.70	13.15	13.15	13.15	1,125,887
2021-11-25	12.80	13.70	12.80	13.70	1,191,330
2021-11-24	13.15	13.15	13.05	13.10	711,916
2021-11-23	13.05	13.38	13.05	13.28	1,160,743
2021-11-22	13.88	13.75	13.38	13.38	1,357,887
2021-11-19	13.88	13.80	13.80	13.88	427,882
2021-11-18	13.88	13.88	13.75	13.88	444,638
2021-11-17	13.90	13.93	13.75	13.88	419,554
2021-11-16	13.93	14.10	13.90	13.93	497,973
2021-11-15	14.00	14.25	13.88	13.93	1,213,546
2021-11-12	15.00	15.00	14.35	14.35	458,422
2021-11-11	14.75	15.00	15.00	15.00	565,112
2021-11-10	14.53	14.75	14.53	14.70	454,302
2021-11-09	14.75	14.75	14.75	14.75	673,845
2021-11-08	14.75	14.75	14.75	14.75	1,346,607
2021-11-05	14.75	14.75	14.50	14.75	321,903
2021-11-04	14.88	14.75	14.75	14.75	818,326
2021-11-03	14.88	15.00	14.78	14.88	744,873
2021-11-02	15.25	15.00	14.88	15.00	1,386,482
2021-11-01	15.38	15.38	15.13	15.25	1,174,957
2021-10-29	16.85	16.85	15.38	15.50	1,598,622
2021-10-28	16.38	16.38	16.38	16.38	161,789
2021-10-27	16.70	16.70	16.13	16.38	609,475
2021-10-26	16.25	16.25	15.50	16.25	2,089,287
2021-10-25	15.20	15.30	15.20	15.20	578,617
2021-10-22	15.60	15.50	15.50	15.50	1,590,661
2021-10-21	15.90	15.90	15.60	15.60	864,041
2021-10-20	15.65	16.13	15.65	15.90	468,985
2021-10-19	16.00	16.13	16.00	16.13	517,948
2021-10-18	16.00	16.00	16.00	16.00	211,903
2021-10-15	15.98	15.75	15.70	15.75	203,491
2021-10-14	16.25	16.25	15.98	15.98	708,564
2021-10-13	16.25	16.00	16.00	16.25	977,094
2021-10-12	16.63	16.63	16.25	16.25	268,245
2021-10-11	17.15	16.75	16.75	16.75	963,827
2021-10-08	16.35	16.85	16.85	16.85	509,746
2021-10-07	15.85	16.35	15.70	16.35	779,596
2021-10-06	16.20	16.25	15.85	15.85	495,920
2021-10-05	15.15	16.25	15.15	16.20	1,867,878
2021-10-04	15.90	15.10	15.10	15.10	1,541,081
2021-10-01	16.75	16.75	15.90	15.90	1,145,915
2021-09-30	16.75	16.88	16.75	16.75	775,295
2021-09-29	16.35	16.75	16.35	16.75	691,929
2021-09-28	16.20	16.35	16.00	16.35	3,052,728
2021-09-27	16.10	16.10	15.75	16.05	1,411,973
2021-09-24	16.35	16.35	16.10	16.10	1,319,197
2021-09-23	17.00	17.00	16.30	16.30	1,001,886
2021-09-22	16.70	16.40	16.05	16.40	964,128
2021-09-21	16.80	16.90	16.85	16.85	739,170
2021-09-20	17.45	17.45	16.80	16.80	494,082
2021-09-17	17.43	17.45	17.43	17.45	338,696
2021-09-16	17.65	17.65	17.30	17.43	386,638
2021-09-15	17.65	17.65	17.65	17.65	202,734
2021-09-14	17.65	17.65	17.65	17.65	687,297
2021-09-13	17.75	17.75	17.50	17.65	289,984
2021-09-10	17.13	17.88	17.00	17.75	3,891,444
2021-09-09	18.13	17.75	17.00	17.00	4,149,559
2021-09-08	18.75	18.75	18.15	18.15	973,855
2021-09-07	18.88	18.88	18.65	18.65	433,335
2021-09-06	18.90	19.05	18.78	18.88	760,745
2021-09-03	18.90	18.90	18.80	18.90	324,244
2021-09-02	19.15	19.15	18.90	18.90	897,647
2021-09-01	19.15	19.20	19.00	19.15	536,516
2021-08-31	18.75	19.25	18.50	18.50	2,229,688
2021-08-30	18.75	18.75	18.75	18.75	0
2021-08-27	18.75	18.75	18.50	18.75	497,079
2021-08-26	18.75	18.75	18.50	18.75	1,247,628
2021-08-25	18.75	18.75	18.50	18.75	608,270
2021-08-24	18.00	19.03	18.75	18.75	2,502,517
2021-08-23	18.15	18.15	18.00	18.00	639,803
2021-08-20	18.25	18.25	18.00	18.15	492,870
2021-08-19	18.75	18.25	17.80	18.25	1,660,948
2021-08-18	18.50	19.00	18.50	18.75	1,362,298
2021-08-17	18.25	18.63	18.00	18.63	1,502,141
2021-08-16	19.10	19.10	18.35	18.35	927,967
2021-08-13	19.90	19.90	19.10	19.10	1,206,297
2021-08-12	20.40	20.45	19.75	19.75	718,068
2021-08-11	19.25	20.40	19.00	20.40	604,502
2021-08-10	18.75	19.25	18.55	19.15	2,025,562
2021-08-09	18.88	19.00	18.50	18.75	1,165,378
2021-08-06	19.75	19.75	18.88	18.88	1,659,134
2021-08-05	20.15	20.15	19.75	19.75	436,706
2021-08-04	20.00	20.60	20.00	20.15	868,881
2021-08-03	21.20	21.20	20.00	20.00	3,033,115
2021-08-02	21.05	21.25	20.80	20.90	3,673,458
2021-07-30	20.20	21.25	20.75	21.00	3,201,180
2021-07-29	19.65	20.40	20.00	20.40	3,527,251
2021-07-28	18.75	19.75	18.55	18.55	2,190,348
2021-07-27	20.15	19.75	18.75	18.75	3,555,242
2021-07-26	19.60	21.00	19.75	20.15	6,261,612
2021-07-23	18.25	19.80	19.13	19.80	9,510,005
2021-07-22	16.98	18.25	16.75	18.25	4,928,972
2021-07-21	16.10	16.75	16.00	16.75	2,068,538
2021-07-20	16.05	16.10	15.80	16.10	1,018,136
2021-07-19	17.00	16.70	16.05	16.05	2,904,246
2021-07-16	17.50	17.50	16.70	17.00	2,744,652
2021-07-15	16.00	17.60	17.55	17.55	11,787,657
2021-07-14	16.25	16.50	15.13	15.63	3,610,284
2021-07-13	15.88	16.13	15.88	16.13	606,473
2021-07-12	15.75	15.88	15.75	15.88	1,023,988
2021-07-09	15.75	15.75	15.75	15.75	703,165
2021-07-08	16.38	16.38	15.75	15.75	278,805
2021-07-07	16.50	16.50	16.38	16.38	148,567
2021-07-06	16.15	16.80	16.15	16.80	659,018
2021-07-05	16.05	16.75	15.75	16.63	1,639,584
2021-07-02	15.75	16.05	15.75	16.05	901,017
2021-07-01	16.13	16.13	15.75	15.75	385,676
2021-06-30	16.05	16.75	16.05	16.13	317,229
2021-06-29	16.38	16.75	16.00	16.75	522,184
2021-06-28	16.50	16.50	16.38	16.38	402,413
2021-06-25	16.38	17.03	16.38	16.50	1,925,832
2021-06-24	14.25	16.50	16.50	16.50	3,060,548
2021-06-23	15.03	14.50	14.50	14.50	849,086
2021-06-22	15.75	15.75	15.03	15.03	530,439
2021-06-21	15.90	15.90	15.63	15.75	865,201
2021-06-18	16.20	16.20	15.90	15.90	410,562
2021-06-17	16.75	16.75	16.20	16.20	1,175,946
2021-06-16	16.30	17.00	16.30	16.75	2,112,638
2021-06-15	15.75	16.30	15.90	16.30	2,355,682
2021-06-14	16.05	16.75	15.78	15.90	4,598,127
2021-06-11	15.43	15.08	15.00	15.00	865,484
2021-06-10	15.20	15.95	15.20	15.43	2,308,442
2021-06-09	14.60	15.20	15.00	15.00	2,508,513
2021-06-08	13.15	14.60	13.15	14.60	2,741,022
2021-06-07	13.10	13.20	12.88	13.15	833,190
2021-06-04	12.70	12.88	12.70	12.88	1,973,433
2021-06-03	12.88	12.88	12.63	12.70	1,801,102
2021-06-02	12.98	12.85	12.85	12.88	1,014,824
2021-06-01	13.13	13.00	13.00	13.00	1,617,294
2021-05-28	13.15	13.30	13.13	13.13	1,654,464
2021-05-27	13.15	13.15	13.15	13.15	721,038
2021-05-26	13.08	13.15	12.70	13.15	1,682,526
2021-05-25	13.00	13.10	13.05	13.08	851,342
2021-05-24	13.75	13.20	13.20	13.20	2,570,527
2021-05-21	14.05	14.05	13.75	13.75	630,546
2021-05-20	13.30	13.80	13.30	13.75	2,677,730
2021-05-19	13.75	14.20	13.75	14.05	1,345,803
2021-05-18	14.50	14.50	14.50	14.50	1,098,285
2021-05-17	14.70	14.70	14.40	14.50	1,814,849
2021-05-14	15.10	15.00	15.00	15.00	1,795,177
2021-05-13	15.63	15.30	15.10	15.10	1,738,780
2021-05-12	15.85	15.85	15.40	15.40	940,656
2021-05-11	16.05	16.25	16.00	16.00	2,244,292
2021-05-10	15.75	15.75	15.65	15.65	755,209
2021-05-07	15.65	15.75	15.30	15.75	597,733
2021-05-06	15.35	15.30	15.30	15.30	916,624
2021-05-05	15.43	15.20	15.00	15.20	2,370,280
2021-05-04	15.53	15.38	15.20	15.38	1,244,060
2021-04-30	14.75	15.43	14.75	15.43	1,065,814
2021-04-29	15.30	15.40	15.15	15.15	373,958
2021-04-28	15.00	15.30	15.00	15.30	1,140,336
2021-04-27	15.50	15.00	15.00	15.00	942,954
2021-04-26	15.60	15.60	15.50	15.50	717,208
2021-04-23	16.28	16.28	15.60	15.60	785,397
2021-04-22	15.48	16.33	15.85	16.28	1,550,818
2021-04-21	15.35	15.50	15.05	15.50	1,135,842
2021-04-20	15.65	15.40	15.40	15.40	1,171,749
2021-04-19	15.88	15.88	15.65	15.65	894,338

Share	Price	Volume
Mitie (MTO)	183.80	150,000
Orosur Mining (OMI)	23.20	63,000
Rio Tinto (RIO)	7,369.00	19,760
Calnex Solutio. (CLX)	55.00	10,000
BP (BP.)	584.00	6,871