Petro Matad Share History

Petro Matad Share Price history. The following table shows end-of-day data MATD historical share prices for Petro Matad, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-16	1.43	1.45	1.43	1.45	3,319,552
2026-04-15	1.43	1.47	1.43	1.43	7,336,738
2026-04-14	1.35	1.45	1.40	1.43	4,517,954
2026-04-13	1.33	1.40	1.35	1.35	3,840,309
2026-04-10	1.33	1.33	1.33	1.33	4,824,885
2026-04-09	1.25	1.31	1.25	1.31	12,888,150
2026-04-08	1.23	1.25	1.20	1.25	7,008,611
2026-04-07	1.20	1.22	1.22	1.22	3,500,125
2026-04-06	1.20	1.20	1.20	1.20	0
2026-04-03	1.20	1.20	1.20	1.20	0
2026-04-02	1.20	1.20	1.20	1.20	1,831,925
2026-04-01	1.25	1.25	1.20	1.20	2,877,454
2026-03-31	1.23	1.25	1.23	1.25	1,434,959
2026-03-30	1.25	1.28	1.25	1.28	3,405,532
2026-03-27	1.18	1.28	1.18	1.25	3,240,656
2026-03-26	1.15	1.28	1.15	1.18	5,960,443
2026-03-25	1.10	1.15	1.10	1.15	2,417,530
2026-03-24	1.13	1.13	1.05	1.10	8,292,721
2026-03-23	1.15	1.15	1.13	1.13	7,402,715
2026-03-20	1.25	1.25	1.15	1.15	2,296,309
2026-03-19	1.33	1.33	1.18	1.25	7,217,295
2026-03-18	1.25	1.35	1.25	1.33	7,314,288
2026-03-17	1.20	1.25	1.20	1.25	5,290,476
2026-03-16	1.23	1.13	1.13	1.13	3,406,858
2026-03-13	1.23	1.23	1.23	1.23	1,018,544
2026-03-12	1.20	1.23	1.20	1.23	4,290,291
2026-03-11	1.23	1.23	1.18	1.20	4,734,979
2026-03-10	1.35	1.35	1.23	1.23	9,509,663
2026-03-09	1.31	1.38	1.31	1.35	11,773,644
2026-03-06	1.28	1.28	1.28	1.28	1,542,572
2026-03-05	1.30	1.38	1.28	1.28	8,654,683
2026-03-04	1.20	1.35	1.20	1.35	19,305,577
2026-03-03	1.23	1.30	1.23	1.30	4,841,673
2026-03-02	1.18	1.30	1.18	1.23	18,342,841
2026-02-27	1.18	1.18	1.17	1.18	1,795,245
2026-02-26	1.17	1.18	1.17	1.18	1,689,781
2026-02-25	1.20	1.20	1.18	1.18	1,535,391
2026-02-24	1.20	1.20	1.20	1.20	12,745,471
2026-02-23	1.20	1.20	1.18	1.20	1,494,805
2026-02-20	1.23	1.23	1.18	1.20	7,200,930
2026-02-19	1.23	1.23	1.23	1.23	8,258,129
2026-02-18	1.15	1.23	1.20	1.23	31,630,226
2026-02-17	1.10	1.10	1.05	1.05	2,472,365
2026-02-16	1.13	1.15	1.15	1.15	3,695,832
2026-02-13	1.07	1.13	1.07	1.13	10,675,837
2026-02-12	1.13	1.13	1.10	1.10	13,890,859
2026-02-11	1.03	1.13	1.02	1.13	4,663,583
2026-02-10	0.98	1.03	0.98	1.03	4,073,648
2026-02-09	0.98	0.98	0.98	0.98	461,025
2026-02-06	0.98	1.00	0.98	0.98	2,747,531
2026-02-05	0.98	1.00	1.00	1.00	1,141,834
2026-02-04	0.98	0.98	0.93	0.98	15,223,754
2026-02-03	1.00	1.03	1.03	1.03	9,988,023
2026-02-02	1.03	1.03	1.03	1.03	8,493,654
2026-01-30	1.05	1.10	1.03	1.03	9,913,005
2026-01-29	1.08	1.08	1.03	1.05	12,654,679
2026-01-28	1.13	1.08	1.08	1.08	11,296,255
2026-01-27	1.13	1.13	1.13	1.13	3,484,317
2026-01-26	1.23	1.23	1.13	1.13	7,792,092
2026-01-23	1.25	1.25	1.20	1.23	2,527,279
2026-01-22	1.20	1.25	1.20	1.25	2,776,294
2026-01-21	1.18	1.20	1.18	1.20	4,155,002
2026-01-20	1.13	1.18	1.10	1.18	5,383,395
2026-01-19	1.15	1.25	1.13	1.13	8,297,104
2026-01-16	1.13	1.15	1.15	1.15	4,473,227
2026-01-15	1.18	1.18	1.13	1.13	4,382,134
2026-01-14	1.18	1.18	1.18	1.18	656,747
2026-01-13	1.25	1.18	1.15	1.18	21,462,116
2026-01-12	1.20	1.25	1.20	1.25	2,720,836
2026-01-09	1.20	1.23	1.18	1.20	2,229,795
2026-01-08	1.20	1.25	1.20	1.20	5,772,411
2026-01-07	1.10	1.25	1.10	1.20	6,318,096
2026-01-06	1.05	1.10	1.03	1.10	9,944,212
2026-01-05	1.10	1.09	1.03	1.03	4,896,441
2026-01-02	1.15	1.15	1.08	1.10	860,685
2026-01-01	1.08	1.08	1.08	1.08	0
2025-12-31	1.08	1.14	1.08	1.08	440,427
2025-12-30	1.08	1.08	1.05	1.08	1,193,173
2025-12-29	1.05	1.08	1.05	1.08	2,048,765
2025-12-26	1.05	1.05	1.05	1.05	0
2025-12-25	1.05	1.05	1.05	1.05	0
2025-12-24	1.05	1.05	1.05	1.05	641,476
2025-12-23	1.05	1.05	1.05	1.05	2,155,845
2025-12-22	1.05	1.05	1.05	1.05	1,338,943
2025-12-19	1.03	1.05	1.03	1.05	5,112,412
2025-12-18	1.08	1.05	1.03	1.03	7,274,331
2025-12-17	1.13	1.13	1.00	1.08	18,813,984
2025-12-16	1.30	1.30	1.13	1.13	12,760,859
2025-12-15	1.25	1.35	1.25	1.30	12,086,835
2025-12-12	1.35	1.35	1.23	1.25	36,344,331
2025-12-11	1.15	1.33	1.13	1.30	36,297,708
2025-12-10	0.93	1.20	0.93	1.15	31,491,585
2025-12-09	0.93	0.90	0.90	0.90	7,915,876
2025-12-08	0.93	0.93	0.93	0.93	3,759,977
2025-12-05	0.93	0.93	0.90	0.93	4,871,303
2025-12-04	0.93	0.93	0.93	0.93	2,864,641
2025-12-03	0.93	0.93	0.93	0.93	2,593,785
2025-12-02	0.94	0.94	0.93	0.93	3,309,786
2025-12-01	0.94	0.94	0.93	0.94	623,498
2025-11-28	0.94	0.94	0.94	0.94	6,423,189
2025-11-27	0.93	0.94	0.93	0.94	4,518,154
2025-11-26	0.98	0.95	0.95	0.95	1,701,342
2025-11-25	0.93	1.00	0.93	0.98	4,902,920
2025-11-24	1.03	1.03	0.93	0.93	16,088,314
2025-11-21	1.03	1.03	1.03	1.03	2,872,844
2025-11-20	1.03	1.03	1.03	1.03	1,978,612
2025-11-19	1.03	1.05	1.03	1.03	6,581,781
2025-11-18	1.08	1.08	1.03	1.03	9,529,139
2025-11-17	1.10	1.10	1.08	1.08	4,969,680
2025-11-14	1.08	1.08	1.08	1.08	1,769,915
2025-11-13	1.08	1.05	1.05	1.05	17,474,003
2025-11-12	1.13	1.13	1.08	1.08	2,730,903
2025-11-11	1.17	1.17	1.08	1.13	9,265,393
2025-11-10	1.18	1.15	1.14	1.14	16,203,014
2025-11-07	1.23	1.23	1.18	1.18	5,320,063
2025-11-06	1.23	1.25	1.22	1.23	16,298,982
2025-11-05	1.64	1.64	1.18	1.23	73,831,598
2025-11-04	1.58	1.60	1.58	1.58	5,677,420
2025-11-03	1.55	1.63	1.55	1.58	9,691,194
2025-10-31	1.53	1.55	1.53	1.55	4,748,868
2025-10-30	1.58	1.58	1.51	1.53	7,258,359
2025-10-29	1.64	1.64	1.53	1.58	14,965,882
2025-10-28	1.48	1.61	1.52	1.61	16,209,812
2025-10-27	1.55	1.63	1.43	1.48	50,536,463
2025-10-24	1.43	1.58	1.48	1.58	26,629,924
2025-10-23	1.40	1.48	1.40	1.43	35,732,914
2025-10-22	1.33	1.40	1.33	1.38	32,691,986
2025-10-21	1.23	1.35	1.30	1.30	20,267,473
2025-10-20	1.23	1.23	1.23	1.23	11,553,777
2025-10-17	1.25	1.28	1.23	1.23	13,154,152
2025-10-16	1.23	1.26	1.26	1.26	19,344,808
2025-10-15	1.18	1.28	1.24	1.24	52,097,700
2025-10-14	1.08	1.18	1.18	1.18	63,178,358
2025-10-13	0.98	1.10	1.05	1.08	25,243,232
2025-10-10	1.08	1.08	1.00	1.00	33,785,023
2025-10-09	0.89	1.15	1.03	1.08	175,013,781
2025-10-08	0.78	0.83	0.81	0.83	24,488,356
2025-10-07	0.77	0.78	0.75	0.78	13,646,116
2025-10-06	0.74	0.75	0.74	0.75	11,424,240
2025-10-03	0.73	0.75	0.71	0.75	6,735,738
2025-10-02	0.72	0.73	0.72	0.73	7,314,825
2025-10-01	0.73	0.73	0.72	0.72	5,694,378
2025-09-30	0.72	0.73	0.68	0.73	20,083,594
2025-09-29	0.75	0.75	0.71	0.71	19,222,552
2025-09-26	0.76	0.77	0.73	0.73	23,859,706
2025-09-25	0.76	0.76	0.76	0.76	5,255,541
2025-09-24	0.77	0.78	0.75	0.76	10,790,362
2025-09-23	0.80	0.81	0.80	0.81	2,195,202
2025-09-22	0.80	0.81	0.80	0.80	2,902,245
2025-09-19	0.81	0.81	0.81	0.81	4,512,913
2025-09-18	0.80	0.81	0.80	0.81	4,954,935
2025-09-17	0.80	0.80	0.80	0.80	1,080,110
2025-09-16	0.82	0.82	0.80	0.80	2,917,682
2025-09-15	0.80	0.82	0.80	0.82	26,581,465
2025-09-12	0.83	0.83	0.80	0.80	9,179,190
2025-09-11	0.83	0.83	0.83	0.83	7,754,931
2025-09-10	0.83	0.83	0.83	0.83	5,653,071
2025-09-09	0.84	0.83	0.83	0.83	18,925,824
2025-09-08	0.84	0.86	0.84	0.84	4,664,598
2025-09-05	0.83	0.84	0.83	0.84	5,021,218
2025-09-04	0.83	0.83	0.83	0.83	9,088,586
2025-09-03	0.83	0.83	0.83	0.83	8,372,245
2025-09-02	0.82	0.83	0.82	0.83	1,121,290
2025-09-01	0.83	0.83	0.83	0.83	1,503,245
2025-08-29	0.82	0.83	0.81	0.83	5,887,863
2025-08-28	0.83	0.84	0.84	0.84	3,142,697
2025-08-27	0.83	0.83	0.82	0.82	2,865,269
2025-08-26	0.83	0.84	0.82	0.82	9,017,429
2025-08-25	0.81	0.81	0.81	0.81	0
2025-08-22	0.83	0.81	0.81	0.81	3,475,918
2025-08-21	0.84	0.84	0.83	0.83	6,924,018
2025-08-20	0.84	0.84	0.84	0.84	10,500,241
2025-08-19	0.83	0.84	0.83	0.84	22,523,378
2025-08-18	0.81	0.83	0.80	0.83	5,938,179
2025-08-15	0.80	0.81	0.80	0.81	2,638,685
2025-08-14	0.81	0.81	0.80	0.80	1,453,835
2025-08-13	0.81	0.81	0.81	0.81	3,073,536
2025-08-12	0.81	0.81	0.80	0.81	1,127,699
2025-08-11	0.80	0.81	0.79	0.81	5,603,647
2025-08-08	0.80	0.80	0.79	0.80	4,686,930
2025-08-07	0.79	0.81	0.79	0.80	5,431,587
2025-08-06	0.79	0.80	0.79	0.79	1,771,102
2025-08-05	0.79	0.79	0.79	0.79	4,392,639
2025-08-04	0.83	0.79	0.77	0.79	6,237,489
2025-08-01	0.79	0.83	0.78	0.83	29,882,991
2025-07-31	0.78	0.78	0.78	0.78	23,384,663
2025-07-30	0.70	0.78	0.69	0.78	15,438,121
2025-07-29	0.78	0.78	0.78	0.78	7,789,270
2025-07-28	0.78	0.78	0.78	0.78	3,872,388
2025-07-25	0.78	0.78	0.77	0.77	3,398,539
2025-07-24	0.73	0.78	0.73	0.78	27,061,287
2025-07-23	0.78	0.78	0.73	0.73	13,063,108
2025-07-22	0.78	0.77	0.77	0.77	2,519,598
2025-07-21	0.78	0.78	0.78	0.78	32,664,641
2025-07-18	0.78	0.78	0.78	0.78	5,198,738
2025-07-17	0.78	0.78	0.78	0.78	3,581,306
2025-07-16	0.80	0.80	0.77	0.78	12,291,386
2025-07-15	0.83	0.83	0.80	0.80	11,395,315
2025-07-14	0.82	0.83	0.80	0.80	19,407,932
2025-07-11	0.81	0.82	0.79	0.82	74,392,709
2025-07-10	1.18	1.10	1.10	1.10	6,859,697
2025-07-09	1.23	1.23	1.13	1.18	9,621,627
2025-07-08	1.28	1.28	1.25	1.25	1,921,792
2025-07-07	1.23	1.30	1.30	1.30	2,744,027
2025-07-04	1.28	1.33	1.33	1.33	2,838,151
2025-07-03	1.28	1.28	1.28	1.28	728,441
2025-07-02	1.28	1.28	1.28	1.28	1,013,900
2025-07-01	1.28	1.28	1.28	1.28	2,143,672
2025-06-30	1.35	1.38	1.28	1.28	6,038,516
2025-06-27	1.35	1.38	1.33	1.38	1,596,552
2025-06-26	1.20	1.35	1.20	1.35	8,501,721
2025-06-25	1.25	1.28	1.25	1.28	2,073,260
2025-06-24	1.23	1.25	1.23	1.25	3,983,207
2025-06-23	1.23	1.25	1.23	1.25	4,743,485
2025-06-20	1.28	1.28	1.28	1.28	7,087,008
2025-06-19	1.28	1.29	1.25	1.25	12,727,069
2025-06-18	1.45	1.35	1.25	1.25	21,570,638
2025-06-17	1.48	1.48	1.48	1.48	921,511
2025-06-16	1.55	1.55	1.45	1.48	3,771,721
2025-06-13	1.53	1.55	1.53	1.53	1,657,567
2025-06-12	1.48	1.44	1.43	1.43	5,105,178
2025-06-11	1.48	1.48	1.45	1.48	3,478,688
2025-06-10	1.53	1.53	1.48	1.48	6,359,615
2025-06-09	1.55	1.58	1.55	1.55	2,982,047
2025-06-06	1.53	1.55	1.53	1.55	1,158,065
2025-06-05	1.53	1.53	1.52	1.53	1,565,026
2025-06-04	1.55	1.63	1.53	1.53	6,102,402
2025-06-03	1.63	1.63	1.53	1.60	5,131,821
2025-06-02	1.67	1.69	1.63	1.63	4,594,206
2025-05-30	2.10	1.68	1.58	1.65	70,600,688
2025-05-29	2.13	2.40	2.13	2.33	17,856,018
2025-05-28	2.08	2.08	2.08	2.08	1,167,647
2025-05-27	2.08	2.08	2.00	2.08	5,103,153
2025-05-26	2.02	2.02	2.02	2.02	0
2025-05-23	1.93	2.15	2.02	2.02	10,462,861
2025-05-22	1.90	1.95	1.95	1.95	4,091,479
2025-05-21	1.90	1.90	1.90	1.90	1,300,608
2025-05-20	1.90	1.90	1.90	1.90	1,460,900
2025-05-19	1.95	1.95	1.90	1.90	2,630,725
2025-05-16	1.85	1.98	1.93	1.95	2,683,070
2025-05-15	1.80	1.85	1.80	1.85	3,713,783
2025-05-14	1.80	1.80	1.80	1.80	2,402,218
2025-05-13	1.80	1.80	1.78	1.80	3,987,183
2025-05-12	1.85	1.83	1.80	1.80	3,752,204
2025-05-09	1.85	1.85	1.83	1.85	2,465,694
2025-05-08	1.80	1.83	1.80	1.83	1,105,326
2025-05-07	1.85	1.85	1.78	1.80	4,571,322
2025-05-06	1.85	1.90	1.85	1.90	2,592,257
2025-05-05	1.83	1.83	1.83	1.83	0
2025-05-02	1.85	1.85	1.85	1.85	3,006,174
2025-05-01	1.88	1.88	1.83	1.85	4,485,857
2025-04-30	1.93	1.93	1.88	1.88	4,450,409
2025-04-29	1.93	1.98	1.93	1.93	9,921,939
2025-04-28	1.64	2.43	1.64	1.90	59,808,802
2025-04-25	1.58	1.60	1.58	1.60	2,096,041
2025-04-24	1.63	1.60	1.58	1.58	2,075,928
2025-04-23	1.63	1.70	1.63	1.63	2,757,314
2025-04-22	1.70	1.70	1.63	1.65	3,764,604
2025-04-21	1.70	1.70	1.70	1.70	0
2025-04-18	1.70	1.70	1.70	1.70	0
2025-04-17	1.63	1.73	1.63	1.70	3,434,992
2025-04-16	1.50	1.63	1.50	1.63	5,450,408
2025-04-15	1.50	1.50	1.50	1.50	2,924,182
2025-04-14	1.58	1.50	1.48	1.50	2,486,662
2025-04-11	1.53	1.63	1.58	1.58	2,081,599
2025-04-10	1.50	1.53	1.50	1.53	2,146,922
2025-04-09	1.58	1.58	1.55	1.55	4,737,237
2025-04-08	1.48	1.60	1.58	1.58	5,927,055
2025-04-07	1.45	1.48	1.45	1.48	13,801,627
2025-04-04	1.65	1.65	1.53	1.53	5,660,644
2025-04-03	1.80	1.80	1.65	1.65	2,134,297
2025-04-02	1.80	1.80	1.78	1.80	1,154,904
2025-04-01	1.85	1.85	1.78	1.80	2,534,457
2025-03-31	1.83	1.88	1.83	1.85	2,233,702
2025-03-28	1.88	1.88	1.83	1.83	4,771,602
2025-03-27	1.85	1.90	1.85	1.88	3,758,842
2025-03-26	1.93	1.95	1.85	1.85	2,913,994
2025-03-25	1.90	1.93	1.88	1.93	1,714,969
2025-03-24	1.90	2.03	1.90	1.90	11,475,626
2025-03-21	1.75	2.05	1.80	1.90	16,616,230
2025-03-20	1.70	1.75	1.72	1.75	3,308,992
2025-03-19	1.70	1.73	1.70	1.70	3,195,855
2025-03-18	1.48	1.70	1.70	1.70	19,000,007
2025-03-17	1.48	1.48	1.48	1.48	1,380,490
2025-03-14	1.45	1.48	1.43	1.48	2,084,729
2025-03-13	1.60	1.60	1.45	1.45	7,990,629
2025-03-12	1.58	1.60	1.58	1.58	2,507,782
2025-03-11	1.68	1.68	1.53	1.58	7,982,009
2025-03-10	1.76	1.78	1.68	1.68	2,929,528
2025-03-07	1.93	1.95	1.78	1.78	7,519,381
2025-03-06	2.33	2.58	1.80	1.93	43,854,741
2025-03-05	1.50	2.24	2.24	2.24	39,089,072
2025-03-04	1.45	1.50	1.43	1.50	7,164,209
2025-03-03	1.35	1.45	1.45	1.45	2,788,066
2025-02-28	1.33	1.40	1.35	1.40	2,878,009
2025-02-27	1.33	1.33	1.30	1.33	1,035,183
2025-02-26	1.31	1.33	1.25	1.33	2,493,680
2025-02-25	1.33	1.30	1.28	1.30	1,163,094
2025-02-24	1.33	1.30	1.30	1.30	1,292,313
2025-02-21	1.33	1.35	1.30	1.30	2,444,917
2025-02-20	1.33	1.33	1.33	1.33	2,570,761
2025-02-19	1.33	1.33	1.33	1.33	1,796,109
2025-02-18	1.33	1.33	1.33	1.33	1,583,867
2025-02-17	1.38	1.39	1.33	1.33	1,374,561
2025-02-14	1.50	1.43	1.43	1.43	7,320,360
2025-02-13	1.60	1.60	1.50	1.50	4,665,116
2025-02-12	1.40	1.58	1.40	1.58	12,615,185
2025-02-11	1.38	1.45	1.45	1.45	2,091,106
2025-02-10	1.33	1.35	1.33	1.35	1,817,758
2025-02-07	1.25	1.38	1.25	1.33	4,721,659
2025-02-06	1.27	1.27	1.25	1.25	3,085,899
2025-02-05	1.38	1.30	1.30	1.30	6,881,200
2025-02-04	1.28	1.28	1.18	1.28	7,403,324
2025-02-03	1.30	1.30	1.28	1.28	4,051,657
2025-01-31	1.30	1.31	1.28	1.30	1,223,097
2025-01-30	1.33	1.38	1.28	1.30	4,854,904
2025-01-29	1.38	1.38	1.33	1.33	3,710,985
2025-01-28	1.38	1.38	1.33	1.38	3,804,993
2025-01-27	1.38	1.35	1.35	1.35	2,352,798
2025-01-24	1.40	1.40	1.35	1.38	2,555,802
2025-01-23	1.40	1.40	1.40	1.40	989,446
2025-01-22	1.40	1.40	1.40	1.40	968,668
2025-01-21	1.40	1.40	1.35	1.40	10,911,468
2025-01-20	1.38	1.40	1.35	1.38	3,523,559
2025-01-17	1.38	1.40	1.35	1.38	5,936,137
2025-01-16	1.63	1.43	1.35	1.40	14,374,807
2025-01-15	1.50	1.50	1.43	1.45	2,067,518
2025-01-14	1.55	1.55	1.48	1.50	3,056,886
2025-01-13	1.58	1.58	1.55	1.55	1,220,085
2025-01-10	1.60	1.61	1.58	1.58	1,305,315
2025-01-09	1.55	1.63	1.55	1.60	1,578,607
2025-01-08	1.55	1.55	1.55	1.55	478,911
2025-01-07	1.60	1.60	1.55	1.55	1,452,897
2025-01-06	1.53	1.63	1.50	1.60	5,974,319
2025-01-03	1.50	1.55	1.43	1.50	4,909,256
2025-01-02	1.53	1.53	1.50	1.50	1,815,741
2025-01-01	1.53	1.53	1.53	1.53	0
2024-12-31	1.53	1.53	1.53	1.53	324,888
2024-12-30	1.50	1.53	1.50	1.53	1,140,845
2024-12-27	1.48	1.55	1.50	1.50	4,604,585
2024-12-26	1.48	1.48	1.48	1.48	0
2024-12-25	1.48	1.48	1.48	1.48	0
2024-12-24	1.48	1.48	1.42	1.48	716,861
2024-12-23	1.48	1.48	1.42	1.48	1,414,660
2024-12-20	1.55	1.55	1.48	1.48	1,342,151
2024-12-19	1.55	1.55	1.55	1.55	1,234,404
2024-12-18	1.50	1.63	1.55	1.60	4,865,064
2024-12-17	1.50	1.50	1.50	1.50	2,013,314
2024-12-16	1.48	1.50	1.48	1.50	2,602,187
2024-12-13	1.53	1.50	1.50	1.50	3,867,823
2024-12-12	1.48	1.58	1.48	1.53	4,066,964
2024-12-11	1.55	1.60	1.48	1.48	5,847,018
2024-12-10	1.63	1.65	1.53	1.55	4,784,898
2024-12-09	1.65	1.73	1.63	1.63	7,855,891
2024-12-06	1.48	1.70	1.55	1.70	18,053,823
2024-12-05	1.33	1.50	1.38	1.50	5,201,527
2024-12-04	1.35	1.38	1.33	1.37	2,769,266
2024-12-03	1.40	1.40	1.33	1.35	4,656,443
2024-12-02	1.38	1.40	1.40	1.40	7,840,636
2024-11-29	1.38	1.38	1.38	1.38	4,000,347
2024-11-28	1.38	1.41	1.38	1.38	5,928,702
2024-11-27	1.50	1.40	1.35	1.38	5,472,932
2024-11-26	1.53	1.53	1.50	1.50	3,983,334
2024-11-25	1.53	1.58	1.48	1.53	6,803,893
2024-11-22	1.48	1.53	1.47	1.53	3,779,619
2024-11-21	1.43	1.48	1.45	1.48	7,686,475
2024-11-20	1.45	1.43	1.42	1.43	7,022,225
2024-11-19	1.53	1.54	1.47	1.47	15,131,937
2024-11-18	1.50	1.60	1.48	1.53	26,444,264
2024-11-15	1.65	1.65	1.43	1.60	30,257,435
2024-11-14	1.95	1.95	1.68	1.68	83,870,369
2024-11-13	2.55	2.58	2.48	2.50	3,979,223
2024-11-12	2.50	2.55	2.55	2.55	5,761,797
2024-11-11	2.54	2.63	2.45	2.50	10,087,477
2024-11-08	2.40	2.55	2.40	2.48	9,216,963
2024-11-07	2.43	2.43	2.38	2.40	4,039,040
2024-11-06	2.55	2.55	2.43	2.43	5,287,589
2024-11-05	2.40	2.65	2.53	2.55	19,852,274
2024-11-04	2.25	2.43	2.35	2.40	8,551,264
2024-11-01	2.20	2.25	2.20	2.25	6,263,321
2024-10-31	2.25	2.23	2.18	2.20	10,627,020
2024-10-30	2.25	2.25	2.22	2.25	3,013,072
2024-10-29	2.33	2.28	2.24	2.24	4,108,069
2024-10-28	2.30	2.35	2.30	2.35	6,340,324
2024-10-25	2.50	2.35	2.28	2.30	15,296,452
2024-10-24	2.38	2.40	2.40	2.40	10,324,580
2024-10-23	2.43	2.43	2.38	2.38	5,074,100
2024-10-22	2.38	2.45	2.38	2.45	21,942,925
2024-10-21	2.30	2.40	2.23	2.38	8,032,626
2024-10-18	2.35	2.35	2.28	2.30	3,942,629
2024-10-17	2.33	2.38	2.28	2.35	3,907,553
2024-10-16	2.35	2.45	2.30	2.30	4,866,532
2024-10-15	2.45	2.47	2.33	2.33	4,461,483
2024-10-14	2.45	2.48	2.35	2.42	4,690,979
2024-10-11	2.45	2.50	2.45	2.45	2,706,603
2024-10-10	2.40	2.50	2.40	2.45	5,216,391
2024-10-09	2.43	2.40	2.35	2.40	4,487,803
2024-10-08	2.58	2.50	2.45	2.45	16,669,529
2024-10-07	2.65	2.88	2.53	2.63	25,745,574
2024-10-04	2.65	2.65	2.60	2.60	7,569,977
2024-10-03	2.53	2.68	2.53	2.65	22,908,628
2024-10-02	2.26	2.50	2.25	2.50	15,175,377
2024-10-01	2.38	2.30	2.25	2.30	22,358,585
2024-09-30	2.30	2.30	2.25	2.25	5,080,161
2024-09-27	2.15	2.35	2.15	2.28	14,845,003
2024-09-26	2.15	2.15	2.15	2.15	2,807,355
2024-09-25	2.20	2.20	2.15	2.15	6,993,638
2024-09-24	2.10	2.28	2.10	2.18	13,558,703
2024-09-23	2.25	2.19	2.03	2.14	21,707,839
2024-09-20	2.23	2.25	2.23	2.23	4,423,153
2024-09-19	2.15	2.29	2.29	2.29	16,111,867
2024-09-18	2.40	2.40	2.30	2.35	3,126,826
2024-09-17	2.28	2.45	2.35	2.45	11,881,452
2024-09-16	2.30	2.36	2.23	2.28	15,067,433
2024-09-13	2.35	2.35	2.35	2.35	7,040,653
2024-09-12	2.38	2.40	2.28	2.35	8,905,411
2024-09-11	2.38	2.43	2.23	2.38	23,034,130
2024-09-10	2.48	2.40	2.40	2.40	15,289,007
2024-09-09	2.90	2.50	2.50	2.50	36,917,595
2024-09-06	2.63	2.73	2.58	2.68	16,583,790
2024-09-05	2.58	2.70	2.63	2.63	11,639,926
2024-09-04	2.75	2.75	2.59	2.59	25,713,648
2024-09-03	2.75	2.78	2.73	2.73	8,880,069
2024-09-02	2.83	2.83	2.73	2.75	6,955,086
2024-08-30	2.83	2.90	2.83	2.83	12,674,691
2024-08-29	2.73	2.85	2.83	2.83	21,234,466
2024-08-28	2.75	2.78	2.68	2.73	14,703,800
2024-08-27	2.83	2.90	2.68	2.75	24,550,626
2024-08-26	2.84	2.84	2.84	2.84	0
2024-08-23	2.83	2.85	2.84	2.84	27,705,482
2024-08-22	3.10	3.43	2.95	2.95	72,897,805
2024-08-21	2.73	2.85	2.78	2.83	5,936,741
2024-08-20	2.80	2.85	2.73	2.73	6,996,785
2024-08-19	2.65	2.80	2.58	2.80	12,125,965
2024-08-16	2.68	2.55	2.55	2.55	9,084,786
2024-08-15	2.65	2.75	2.63	2.68	8,550,433
2024-08-14	2.73	2.75	2.63	2.65	10,805,488
2024-08-13	2.83	2.83	2.73	2.73	4,759,926
2024-08-12	2.80	2.95	2.80	2.83	9,006,857
2024-08-09	2.78	2.83	2.78	2.80	4,614,486
2024-08-08	2.90	2.90	2.78	2.78	11,070,618
2024-08-07	2.68	2.95	2.88	2.90	26,461,199
2024-08-06	2.58	2.65	2.65	2.65	11,392,244
2024-08-05	2.73	2.65	2.53	2.58	26,247,952
2024-08-02	2.73	2.85	2.70	2.73	13,218,333
2024-08-01	2.75	2.78	2.68	2.75	9,607,470
2024-07-31	2.90	2.88	2.80	2.80	27,583,067
2024-07-30	2.85	2.93	2.83	2.90	10,788,011
2024-07-29	3.00	3.00	2.85	2.85	10,674,066
2024-07-26	3.00	3.03	2.85	3.00	17,031,134
2024-07-25	3.08	3.05	3.05	3.05	9,629,650
2024-07-24	3.05	3.18	3.05	3.05	14,035,403
2024-07-23	3.25	3.29	3.00	3.05	49,722,286
2024-07-22	2.88	3.25	2.85	3.15	33,225,586
2024-07-19	2.88	2.90	2.85	2.88	5,137,957
2024-07-18	2.95	3.00	2.88	2.88	11,495,797
2024-07-17	3.03	3.08	2.90	2.95	18,021,161
2024-07-16	3.15	3.18	3.00	3.00	36,361,302
2024-07-15	2.77	3.10	2.73	3.10	36,292,961
2024-07-12	2.65	2.75	2.60	2.72	21,053,640
2024-07-11	2.80	2.80	2.60	2.65	21,331,793
2024-07-10	2.78	2.90	2.80	2.80	69,554,336
2024-07-09	2.77	2.78	2.63	2.75	31,200,295
2024-07-08	2.63	2.84	2.80	2.80	47,937,786
2024-07-05	2.55	2.65	2.53	2.63	24,550,369
2024-07-04	2.58	2.55	2.55	2.55	59,075,401
2024-07-03	2.33	2.51	2.51	2.51	34,708,405
2024-07-02	2.40	2.40	2.40	2.40	22,760,028
2024-07-01	2.31	2.45	2.28	2.40	58,769,924
2024-06-28	2.41	2.45	2.35	2.35	44,262,780
2024-06-27	2.23	2.40	2.23	2.40	86,331,837
2024-06-26	2.15	2.28	2.20	2.26	344,964,783
2024-06-25	3.55	3.75	3.75	3.75	6,296,340
2024-06-24	3.60	3.65	3.53	3.55	1,836,833
2024-06-21	3.78	3.78	3.60	3.65	4,367,759
2024-06-20	3.75	4.15	3.75	3.78	6,701,063
2024-06-19	3.35	3.85	3.66	3.75	5,861,749
2024-06-18	3.45	3.60	3.45	3.55	5,060,904
2024-06-17	3.55	3.70	3.45	3.45	5,939,481
2024-06-14	3.90	3.70	3.55	3.55	9,172,876
2024-06-13	4.05	4.05	3.90	3.90	4,615,251
2024-06-12	4.15	4.15	4.05	4.05	2,093,321
2024-06-11	4.15	4.17	4.12	4.12	8,835,727
2024-06-10	4.40	4.45	4.15	4.15	5,948,823
2024-06-07	4.50	4.50	4.40	4.40	3,021,929
2024-06-06	4.50	4.55	4.50	4.50	1,420,144
2024-06-05	4.50	4.70	4.45	4.50	2,880,119
2024-06-04	4.55	4.80	4.45	4.50	6,596,190
2024-06-03	4.25	4.65	4.40	4.50	7,727,030
2024-05-31	4.40	4.41	4.15	4.20	15,731,870
2024-05-30	4.21	5.25	4.20	4.35	37,843,674
2024-05-29	2.90	4.55	4.15	4.15	54,745,597
2024-05-28	2.90	2.90	2.90	2.90	1,026,867
2024-05-27	2.90	2.90	2.90	2.90	0
2024-05-24	3.00	3.00	2.80	2.90	1,168,145
2024-05-23	2.85	3.10	2.85	3.00	3,469,255
2024-05-22	2.90	2.90	2.90	2.90	1,586,170
2024-05-21	2.90	2.81	2.81	2.81	1,100,889
2024-05-20	2.90	2.90	2.90	2.90	587,138
2024-05-17	2.90	2.90	2.90	2.90	1,809,874
2024-05-16	3.00	3.00	2.90	2.90	1,883,051
2024-05-15	3.00	3.00	2.95	3.00	1,519,763
2024-05-14	3.00	3.20	3.00	3.00	3,479,083
2024-05-13	3.08	3.15	2.90	3.00	6,343,597
2024-05-10	3.15	3.15	3.15	3.15	1,487,558
2024-05-09	3.10	3.15	3.10	3.15	991,791
2024-05-08	3.10	3.19	3.15	3.15	1,800,473
2024-05-07	3.05	3.10	3.05	3.10	1,116,254
2024-05-06	3.05	3.05	3.05	3.05	0
2024-05-03	3.05	3.05	3.05	3.05	534,133
2024-05-02	3.10	3.10	3.05	3.05	1,276,390
2024-05-01	3.05	3.15	3.05	3.10	2,213,970
2024-04-30	2.90	3.05	2.90	3.05	2,137,092
2024-04-29	3.00	3.05	2.78	2.90	6,735,811
2024-04-26	2.95	3.30	2.95	3.05	5,382,644
2024-04-25	3.00	3.00	2.80	2.95	16,839,537
2024-04-24	3.75	3.75	3.35	3.35	5,765,832
2024-04-23	3.90	3.90	3.75	3.75	3,514,449
2024-04-22	3.90	3.90	3.90	3.90	798,724
2024-04-19	3.80	3.90	3.80	3.90	2,944,746
2024-04-18	3.85	3.85	3.80	3.80	2,598,620
2024-04-17	3.85	3.95	3.85	3.85	3,816,719
2024-04-16	4.05	3.85	3.85	3.85	4,652,586
2024-04-15	4.10	4.20	4.05	4.05	2,177,347
2024-04-12	4.25	4.30	4.20	4.20	2,268,796
2024-04-11	4.30	4.30	4.15	4.25	2,944,818
2024-04-10	3.70	4.22	3.95	4.22	7,244,068
2024-04-09	3.65	3.70	3.60	3.70	3,844,273
2024-04-08	3.83	3.83	3.65	3.65	3,730,992
2024-04-05	3.60	3.83	3.60	3.83	510,785
2024-04-04	3.88	3.88	3.80	3.80	1,144,441
2024-04-03	4.00	4.00	3.75	3.88	4,908,739
2024-04-02	3.95	4.10	3.90	4.00	2,208,327
2024-04-01	3.95	3.95	3.95	3.95	0
2024-03-29	3.95	3.95	3.95	3.95	0
2024-03-28	3.90	3.95	3.85	3.95	2,649,496
2024-03-27	4.20	3.96	3.96	3.96	2,843,143
2024-03-26	4.10	4.30	4.15	4.20	1,939,454
2024-03-25	4.20	4.20	3.90	4.10	3,517,748
2024-03-22	3.95	4.35	4.15	4.20	4,506,275
2024-03-21	4.00	4.00	3.90	3.95	1,122,581
2024-03-20	4.20	4.05	3.90	4.00	3,007,098
2024-03-19	4.15	4.25	4.00	4.20	2,723,527
2024-03-18	4.00	4.40	3.90	4.25	6,289,462
2024-03-15	4.15	4.15	3.80	4.00	5,798,365
2024-03-14	3.30	4.20	3.20	4.20	6,476,206
2024-03-13	3.40	3.40	3.30	3.30	1,010,887
2024-03-12	3.45	3.45	3.40	3.40	265,453
2024-03-11	3.70	3.60	3.45	3.45	1,845,513
2024-03-08	3.70	3.70	3.66	3.70	1,940,100
2024-03-07	3.35	3.75	3.50	3.70	6,175,209
2024-03-06	3.25	3.35	3.25	3.35	1,076,479
2024-03-05	3.30	3.35	3.05	3.25	2,467,514
2024-03-04	3.70	3.59	3.30	3.30	3,681,138
2024-03-01	2.75	3.90	2.75	3.70	18,479,604
2024-02-29	2.80	2.80	2.75	2.75	2,547,897
2024-02-28	3.00	3.00	2.75	2.80	3,491,920
2024-02-27	2.90	3.00	2.90	3.00	669,055
2024-02-26	3.00	3.00	2.90	2.90	2,075,157
2024-02-23	3.10	3.10	2.95	3.00	3,959,498
2024-02-22	3.20	3.15	3.10	3.10	1,094,216
2024-02-21	3.20	3.20	3.15	3.20	869,411
2024-02-20	3.05	3.20	3.05	3.20	2,430,996
2024-02-19	3.20	3.15	3.05	3.05	2,430,845
2024-02-16	3.20	3.20	3.15	3.20	1,003,542
2024-02-15	3.40	3.40	3.15	3.15	2,425,424
2024-02-14	3.45	3.45	3.35	3.40	1,614,924
2024-02-13	3.45	3.45	3.40	3.45	1,354,542
2024-02-12	3.40	3.45	3.25	3.45	2,790,431
2024-02-09	3.30	3.40	3.25	3.35	2,158,836
2024-02-08	3.45	3.50	3.36	3.36	4,577,919
2024-02-07	3.55	3.58	3.54	3.54	3,254,817
2024-02-06	3.70	3.75	3.55	3.55	4,841,636
2024-02-05	3.75	3.75	3.65	3.70	2,630,127
2024-02-02	3.80	3.77	3.77	3.77	1,755,857
2024-02-01	3.75	3.80	3.65	3.80	2,031,615
2024-01-31	3.85	3.90	3.75	3.75	1,470,943
2024-01-30	3.99	3.99	3.82	3.82	3,014,304
2024-01-29	4.05	4.05	3.90	3.90	2,991,879
2024-01-26	4.05	4.10	4.05	4.05	1,454,039
2024-01-25	4.00	4.05	4.00	4.05	782,029
2024-01-24	4.10	4.10	4.00	4.00	2,269,322
2024-01-23	4.15	4.15	4.10	4.10	343,085
2024-01-22	4.20	4.20	4.10	4.15	2,146,522
2024-01-19	4.10	4.20	4.10	4.20	1,868,950
2024-01-18	4.10	4.20	3.95	4.10	2,608,037
2024-01-17	3.85	4.30	4.05	4.10	7,231,252
2024-01-16	3.85	3.85	3.83	3.85	788,721
2024-01-15	3.55	3.84	3.84	3.84	3,992,311
2024-01-12	3.70	3.70	3.55	3.55	2,601,397
2024-01-11	3.85	3.85	3.68	3.70	3,349,198
2024-01-10	3.90	3.95	3.80	3.80	1,485,265
2024-01-09	4.05	4.05	3.90	3.90	691,943
2024-01-08	4.05	4.10	4.00	4.05	1,172,536
2024-01-05	4.05	4.20	4.20	4.20	1,210,053
2024-01-04	4.00	4.05	3.95	4.05	1,797,494
2024-01-03	4.10	4.15	3.95	4.00	2,607,794
2024-01-02	4.10	4.17	4.10	4.17	485,970
2024-01-01	4.10	4.10	4.10	4.10	0
2023-12-29	4.10	4.15	4.05	4.10	2,119,388
2023-12-28	4.00	4.10	4.10	4.10	2,331,091
2023-12-27	4.10	4.35	4.00	4.00	10,395,363
2023-12-26	4.05	4.05	4.05	4.05	0
2023-12-25	4.05	4.05	4.05	4.05	0
2023-12-22	3.90	4.10	3.95	4.05	3,445,500
2023-12-21	3.65	4.00	3.60	3.90	6,110,703
2023-12-20	3.45	3.85	3.45	3.65	6,416,377
2023-12-19	2.80	3.90	2.80	3.45	10,399,340
2023-12-18	3.00	3.00	2.85	2.85	1,903,005
2023-12-15	2.90	3.00	2.90	3.00	1,459,043
2023-12-14	3.00	3.00	2.90	2.98	1,414,533
2023-12-13	3.00	2.90	2.90	2.90	1,083,880
2023-12-12	3.15	3.00	2.90	3.00	2,545,821
2023-12-11	3.25	3.25	3.15	3.15	2,002,889
2023-12-08	3.30	3.30	3.25	3.25	1,721,531
2023-12-07	3.30	3.30	3.25	3.30	1,215,263
2023-12-06	3.45	3.45	3.25	3.30	2,909,751
2023-12-05	3.50	3.50	3.45	3.45	1,003,653
2023-12-04	3.50	3.50	3.50	3.50	848,021
2023-12-01	3.65	3.65	3.40	3.50	1,652,137
2023-11-30	3.55	3.70	3.60	3.60	3,179,593
2023-11-29	3.25	3.75	3.25	3.55	7,764,374
2023-11-28	3.65	3.35	3.30	3.30	2,528,537
2023-11-27	3.70	3.70	3.65	3.65	1,181,806
2023-11-24	3.40	3.70	3.40	3.70	2,280,936
2023-11-23	3.50	3.50	3.40	3.40	2,477,049
2023-11-22	3.75	3.75	3.50	3.50	2,314,503
2023-11-21	3.25	3.75	3.25	3.75	5,600,981
2023-11-20	3.15	3.30	3.10	3.30	1,459,490
2023-11-17	2.90	3.30	2.90	3.15	4,090,401
2023-11-16	2.75	2.95	2.75	2.90	3,187,695
2023-11-15	2.65	2.75	2.65	2.75	1,989,924
2023-11-14	2.65	2.70	2.63	2.65	2,270,444
2023-11-13	2.65	2.65	2.65	2.65	901,963
2023-11-10	2.65	2.80	2.65	2.65	8,058,984
2023-11-09	2.80	2.70	2.60	2.60	2,773,179
2023-11-08	2.80	2.82	2.80	2.80	2,993,885
2023-11-07	2.85	2.85	2.80	2.80	792,155
2023-11-06	2.85	3.05	2.85	2.85	1,092,505
2023-11-03	2.80	3.00	2.85	2.85	1,627,264
2023-11-02	3.00	2.80	2.75	2.75	2,151,211
2023-11-01	3.10	3.10	3.00	3.00	372,869
2023-10-31	3.10	3.10	3.10	3.10	183,986
2023-10-30	3.20	3.20	3.10	3.30	1,044,945
2023-10-27	2.80	3.30	3.30	3.30	1,804,641
2023-10-26	2.80	2.80	2.80	2.80	1,326,837
2023-10-25	2.80	2.80	2.80	2.80	721,465
2023-10-24	2.90	2.96	2.80	2.80	2,284,937
2023-10-23	2.90	2.90	2.90	2.90	682,839
2023-10-20	2.93	2.95	2.85	2.90	1,391,851
2023-10-19	2.95	2.95	2.95	2.95	117,640
2023-10-18	3.00	3.00	2.95	2.95	1,267,734
2023-10-17	2.93	3.00	2.93	3.00	382,229
2023-10-16	3.05	3.00	3.00	3.00	1,151,546
2023-10-13	3.05	3.05	3.00	3.05	899,700
2023-10-12	3.10	3.05	3.00	3.00	657,226
2023-10-11	3.10	3.15	3.10	3.10	988,801
2023-10-10	3.10	3.10	3.10	3.10	524,922
2023-10-09	3.05	3.05	3.05	3.05	275,599
2023-10-06	2.88	2.95	2.88	2.95	283,298
2023-10-05	2.95	2.95	2.95	2.95	485,011
2023-10-04	2.75	3.00	2.95	2.95	2,102,354
2023-10-03	2.85	2.85	2.72	2.72	2,422,637
2023-10-02	2.85	2.85	2.85	2.85	621,392
2023-09-29	2.78	2.85	2.78	2.85	199,557
2023-09-28	3.00	3.00	2.75	2.88	4,393,176
2023-09-27	3.25	3.25	3.15	3.15	629,235
2023-09-26	3.30	3.30	3.25	3.25	711,098
2023-09-25	3.15	3.35	3.15	3.30	1,132,822
2023-09-22	3.15	3.25	3.15	3.15	754,636
2023-09-21	3.10	3.14	3.10	3.14	1,484,105
2023-09-20	3.15	3.15	3.05	3.10	975,522
2023-09-19	3.30	3.25	3.15	3.15	2,335,869
2023-09-18	3.30	3.30	3.25	3.25	617,040
2023-09-15	3.55	3.55	3.25	3.25	2,771,912
2023-09-14	3.55	3.50	3.50	3.50	344,825
2023-09-13	3.55	3.55	3.54	3.55	966,519
2023-09-12	3.65	3.56	3.54	3.54	1,261,138
2023-09-11	3.75	3.75	3.60	3.65	1,618,293
2023-09-08	3.75	3.75	3.75	3.75	1,215,417
2023-09-07	3.50	3.83	3.83	3.83	2,403,849
2023-09-06	3.70	3.70	3.45	3.50	1,894,271
2023-09-05	3.90	3.80	3.80	3.80	1,332,111
2023-09-04	3.90	3.92	3.90	3.90	1,420,903
2023-09-01	3.95	3.95	3.85	3.90	1,070,343
2023-08-31	3.35	3.95	3.35	3.95	2,467,776
2023-08-30	3.30	3.40	3.30	3.35	1,228,107
2023-08-29	3.50	3.30	3.20	3.30	2,531,720
2023-08-28	3.50	3.50	3.50	3.50	0
2023-08-25	3.50	3.50	3.50	3.50	668,296
2023-08-24	3.50	3.50	3.45	3.50	947,262
2023-08-23	3.60	3.50	3.50	3.50	1,451,221
2023-08-22	3.70	3.60	3.60	3.60	1,420,592
2023-08-21	3.70	3.70	3.70	3.70	756,164
2023-08-18	3.80	3.70	3.70	3.70	1,168,781
2023-08-17	3.80	3.81	3.81	3.81	784,329
2023-08-16	3.80	3.80	3.80	3.80	683,744
2023-08-15	3.90	3.90	3.80	3.80	1,263,015
2023-08-14	4.10	3.85	3.60	3.70	6,517,479
2023-08-11	4.40	4.40	4.00	4.00	12,852,611
2023-08-10	4.45	4.70	4.70	4.70	2,674,976
2023-08-09	4.55	4.60	4.40	4.40	2,309,709
2023-08-08	4.65	4.70	4.55	4.55	1,792,548
2023-08-07	4.20	4.65	4.50	4.50	4,563,952
2023-08-04	4.35	4.30	4.20	4.20	1,861,443
2023-08-03	4.35	4.35	4.25	4.35	2,302,768
2023-08-02	4.50	4.50	4.35	4.50	1,463,525
2023-08-01	4.55	4.55	4.45	4.50	1,607,925
2023-07-31	4.70	4.70	4.50	4.55	1,529,253
2023-07-28	4.30	5.10	4.30	4.70	6,747,651
2023-07-27	4.30	4.30	4.30	4.30	2,423,416
2023-07-26	4.60	4.30	4.20	4.30	3,090,650
2023-07-25	4.78	4.78	4.60	4.60	1,790,394
2023-07-24	4.78	4.78	4.60	4.60	1,504,019
2023-07-21	4.82	4.85	4.70	4.70	3,292,448
2023-07-20	5.10	4.90	4.88	4.90	4,043,388
2023-07-19	4.90	5.20	4.90	5.10	2,804,868
2023-07-18	5.10	5.10	4.85	4.90	3,800,369
2023-07-17	5.50	5.50	5.10	5.10	3,493,930
2023-07-14	5.15	5.45	5.25	5.30	13,422,784
2023-07-13	4.25	5.35	4.25	5.15	12,253,505
2023-07-12	4.20	4.30	4.20	4.25	2,622,360
2023-07-11	4.48	4.48	4.15	4.20	7,070,222
2023-07-10	1.65	4.41	4.20	4.41	35,189,817
2023-07-07	5.75	5.50	4.85	4.85	23,041,180
2023-07-06	4.88	6.20	5.70	5.70	76,563,205
2023-07-05	4.00	4.00	3.80	3.90	1,544,647
2023-07-04	4.10	4.10	3.70	3.70	625,592
2023-07-03	4.20	3.98	3.83	3.90	2,852,028
2023-06-30	3.50	4.20	3.50	4.20	9,872,631
2023-06-29	3.60	3.65	3.40	3.63	2,295,539
2023-06-28	3.50	3.85	3.50	3.65	1,178,686
2023-06-27	3.80	3.70	3.70	3.70	751,723
2023-06-26	3.90	3.95	3.70	3.70	1,868,314
2023-06-23	3.95	4.03	3.85	3.95	2,989,163
2023-06-22	3.83	3.95	3.85	3.95	2,502,444
2023-06-21	4.00	3.83	3.75	3.80	2,188,455
2023-06-20	4.00	4.03	3.91	3.91	3,200,207
2023-06-19	4.20	4.10	4.10	4.10	3,304,043
2023-06-16	4.05	4.20	4.05	4.20	3,191,454
2023-06-15	4.35	4.35	4.00	4.00	3,127,060
2023-06-14	4.90	4.43	4.25	4.35	16,480,714
2023-06-13	4.50	4.80	4.70	4.75	6,832,082
2023-06-12	4.03	4.55	4.00	4.48	5,875,331
2023-06-09	4.00	4.03	3.83	4.03	4,686,578
2023-06-08	4.20	4.20	3.95	3.95	3,958,193
2023-06-07	4.23	4.13	4.07	4.13	6,091,648
2023-06-06	4.38	4.23	4.23	4.23	3,238,704
2023-06-05	4.80	4.40	4.35	4.35	12,314,466
2023-06-02	4.93	4.90	4.80	4.80	1,077,493
2023-06-01	5.00	5.00	4.90	4.90	1,692,911
2023-05-31	4.76	5.00	4.60	4.95	3,877,919
2023-05-30	4.75	5.20	4.75	4.85	4,575,408
2023-05-29	4.80	4.80	4.80	4.80	0
2023-05-26	4.75	4.80	4.70	4.80	2,047,410
2023-05-25	4.85	4.80	4.65	4.80	3,525,956
2023-05-24	4.95	4.90	4.70	4.70	2,754,532
2023-05-23	4.95	5.15	4.95	4.95	5,603,284
2023-05-22	5.60	5.70	4.75	4.90	56,501,772
2023-05-19	6.25	6.20	6.15	6.15	4,296,820
2023-05-18	6.40	6.40	6.24	6.24	4,786,105
2023-05-17	6.55	6.54	6.54	6.54	3,671,171
2023-05-16	6.52	7.00	6.52	6.55	2,485,819
2023-05-15	7.00	7.05	6.62	6.62	8,373,386
2023-05-12	6.60	7.10	6.55	7.10	14,109,103
2023-05-11	6.20	6.58	6.10	6.58	7,143,275
2023-05-10	6.45	6.20	6.10	6.10	5,119,495
2023-05-09	6.20	6.65	6.40	6.40	9,515,709
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	5.90	6.45	6.02	6.25	11,928,052
2023-05-04	5.50	6.15	5.45	6.00	10,595,751
2023-05-03	5.50	5.65	5.35	5.50	4,376,589
2023-05-02	5.50	5.65	5.50	5.50	4,661,201
2023-05-01	5.10	5.10	5.10	5.10	0
2023-04-28	5.00	5.55	5.10	5.10	4,116,579
2023-04-27	5.05	5.30	5.05	5.05	3,655,646
2023-04-26	5.45	5.45	5.05	5.05	5,915,612
2023-04-25	5.25	5.70	5.45	5.45	3,811,937
2023-04-24	5.60	5.40	5.26	5.26	12,635,137
2023-04-21	5.90	5.95	5.60	5.60	9,112,204
2023-04-20	6.10	6.10	5.80	5.90	8,408,470
2023-04-19	6.30	6.45	6.10	6.10	20,180,353
2023-04-18	5.50	6.30	5.20	6.30	33,872,350
2023-04-17	5.80	6.25	5.50	5.56	21,084,233
2023-04-14	5.20	5.82	5.20	5.82	14,867,001
2023-04-13	5.00	5.45	4.90	5.35	11,378,598
2023-04-12	5.05	5.50	5.20	5.20	21,431,534
2023-04-11	4.18	5.20	4.52	5.05	27,035,960
2023-04-10	4.18	4.18	4.18	4.18	0
2023-04-07	4.18	4.18	4.18	4.18	0
2023-04-06	3.98	4.25	3.98	4.18	8,476,383
2023-04-05	3.93	4.00	3.93	3.98	3,130,414
2023-04-04	3.90	4.23	3.88	3.93	7,697,453
2023-04-03	3.88	4.25	3.98	4.03	13,031,488
2023-03-31	3.80	4.00	3.80	3.90	4,366,422
2023-03-30	3.53	3.80	3.50	3.80	2,855,892
2023-03-29	3.55	3.55	3.45	3.53	4,910,968
2023-03-28	3.70	3.70	3.55	3.55	3,590,525
2023-03-27	3.73	3.73	3.63	3.70	3,716,429
2023-03-24	3.83	3.80	3.60	3.80	5,749,077
2023-03-23	3.85	3.77	3.77	3.77	1,751,206
2023-03-22	3.95	3.95	3.85	3.85	5,150,546
2023-03-21	4.00	4.05	3.95	3.95	1,896,577
2023-03-20	4.05	4.10	4.00	4.00	3,971,555
2023-03-17	3.98	4.30	4.03	4.05	11,012,730
2023-03-16	3.85	3.90	3.90	3.90	3,206,685
2023-03-15	4.15	4.15	3.70	3.85	6,771,068
2023-03-14	4.05	4.15	3.88	4.15	4,639,066
2023-03-13	4.10	4.25	4.05	4.05	4,443,762
2023-03-10	4.15	4.05	4.05	4.05	8,276,081
2023-03-09	4.33	4.30	4.05	4.18	9,400,771
2023-03-08	4.10	4.53	4.30	4.30	23,398,318
2023-03-07	3.98	4.20	3.93	4.10	11,145,200
2023-03-06	3.80	4.10	3.70	4.00	21,016,560
2023-03-03	3.38	3.80	3.70	3.70	34,455,100
2023-03-02	3.10	3.38	3.15	3.38	7,870,550
2023-03-01	3.10	3.10	3.00	3.10	5,683,587
2023-02-28	3.10	3.10	3.08	3.10	3,737,310
2023-02-27	3.10	3.10	3.05	3.10	5,626,264
2023-02-24	3.00	3.10	3.10	3.10	7,438,541
2023-02-23	3.05	3.05	3.00	3.00	2,950,839
2023-02-22	3.15	3.08	3.08	3.08	8,526,501
2023-02-21	3.15	3.20	3.15	3.15	5,038,771
2023-02-20	3.03	3.20	3.03	3.15	12,094,146
2023-02-17	3.00	3.03	2.88	3.03	5,271,311
2023-02-16	2.95	2.99	2.95	2.99	6,508,831
2023-02-15	2.88	2.98	2.98	2.98	4,362,936
2023-02-14	2.75	3.00	2.83	2.87	22,188,615
2023-02-13	3.10	3.13	3.00	3.13	12,784,244
2023-02-10	3.05	3.10	3.03	3.08	8,471,434
2023-02-09	3.13	3.08	3.08	3.08	26,254,953
2023-02-08	2.80	3.20	2.75	3.20	40,054,763
2023-02-07	2.90	2.95	2.86	2.86	9,699,137
2023-02-06	2.83	3.00	2.88	2.88	39,281,310
2023-02-03	2.60	2.88	2.58	2.84	138,513,634
2023-02-02	4.05	4.10	3.95	4.10	1,156,529
2023-02-01	4.25	4.40	4.10	4.10	3,655,889
2023-01-31	4.05	4.30	4.05	4.30	3,405,094
2023-01-30	3.95	4.10	3.95	4.10	2,206,070
2023-01-27	4.20	4.05	3.80	4.00	4,776,194
2023-01-26	4.35	4.40	4.05	4.20	3,073,296
2023-01-25	4.45	4.40	4.40	4.40	3,543,413
2023-01-24	4.75	4.50	4.45	4.50	3,786,544
2023-01-23	4.95	4.95	4.75	4.75	2,431,613
2023-01-20	4.95	5.05	4.90	4.95	1,541,717
2023-01-19	4.90	4.95	4.80	4.95	1,000,262
2023-01-18	5.05	5.00	4.85	4.90	3,995,639
2023-01-17	4.95	5.00	4.95	5.00	1,650,686
2023-01-16	5.05	5.00	5.00	5.00	3,749,314
2023-01-13	5.00	5.05	5.00	5.00	2,927,722
2023-01-12	4.80	5.00	4.80	5.00	2,218,443
2023-01-11	4.60	4.70	4.50	4.70	1,850,957
2023-01-10	4.95	5.10	4.60	4.85	7,495,119
2023-01-09	5.50	5.50	4.95	4.95	6,226,581
2023-01-06	4.55	5.42	4.65	5.42	6,952,147
2023-01-05	4.35	4.65	4.55	4.55	3,817,754
2023-01-04	5.50	5.48	4.40	4.40	14,574,779
2023-01-03	4.60	5.38	4.53	5.30	13,229,787
2023-01-02	4.53	4.53	4.53	4.53	0
2022-12-30	3.88	4.58	4.35	4.53	7,126,233
2022-12-29	3.58	3.95	3.80	3.88	3,938,136
2022-12-28	3.55	3.58	3.50	3.58	788,353
2022-12-27	3.55	3.55	3.55	3.55	0
2022-12-26	3.55	3.55	3.55	3.55	0
2022-12-23	3.40	3.55	3.40	3.55	761,854
2022-12-22	3.50	3.58	3.40	3.40	3,859,098
2022-12-21	3.60	3.65	3.50	3.50	1,123,743
2022-12-20	3.55	3.65	3.55	3.65	877,389
2022-12-19	3.30	3.63	3.56	3.56	4,175,426
2022-12-16	3.28	3.45	3.30	3.30	2,525,044
2022-12-15	3.40	3.40	3.28	3.28	2,485,229
2022-12-14	3.18	3.40	3.18	3.40	2,360,152
2022-12-13	3.58	3.16	3.16	3.16	7,826,282
2022-12-12	3.15	3.75	3.13	3.48	17,166,612
2022-12-09	3.00	3.30	2.95	3.15	11,729,038
2022-12-08	2.30	2.90	2.75	2.90	18,430,088
2022-12-07	2.23	2.45	2.28	2.30	7,209,087
2022-12-06	2.10	2.25	2.25	2.25	1,997,958
2022-12-05	1.68	2.28	1.55	2.18	10,175,433
2022-12-02	1.88	1.90	1.85	1.85	615,825
2022-12-01	1.88	1.88	1.88	1.88	150,751
2022-11-30	1.78	2.03	1.78	1.88	4,551,922
2022-11-29	1.70	1.78	1.70	1.78	2,193,484
2022-11-28	1.70	1.70	1.70	1.70	336,380
2022-11-25	1.70	1.70	1.70	1.70	393,229
2022-11-24	1.68	1.70	1.68	1.70	707,758
2022-11-23	1.73	1.73	1.68	1.68	1,458,361
2022-11-22	1.73	1.73	1.73	1.73	612,452
2022-11-21	1.75	1.75	1.73	1.73	1,433,706
2022-11-18	1.83	1.81	1.81	1.81	1,469,708
2022-11-17	1.83	1.81	1.81	1.81	104,273
2022-11-16	1.83	1.83	1.83	1.83	86,869
2022-11-15	1.83	1.83	1.83	1.83	526,897
2022-11-14	1.78	1.83	1.78	1.83	1,421,600
2022-11-11	1.75	1.78	1.75	1.78	735,707
2022-11-10	1.68	1.75	1.68	1.75	2,300,446
2022-11-09	1.88	1.80	1.69	1.69	5,296,391
2022-11-08	1.93	1.95	1.85	1.88	4,782,942
2022-11-07	2.03	2.03	1.85	1.95	2,436,733
2022-11-04	2.00	2.08	2.00	2.03	1,931,775
2022-11-03	2.10	2.10	2.05	2.05	1,057,568
2022-11-02	2.10	2.10	2.05	2.05	654,620
2022-11-01	2.10	2.10	2.10	2.10	195,862
2022-10-31	2.10	2.10	2.10	2.10	85,538
2022-10-28	2.10	2.10	2.10	2.10	655,263
2022-10-27	2.10	2.10	2.10	2.10	121,648
2022-10-26	2.10	2.10	2.10	2.10	1,526
2022-10-25	2.10	2.10	2.10	2.10	178,942
2022-10-24	2.10	2.10	2.10	2.10	303,572
2022-10-21	2.10	2.10	2.10	2.10	59,378
2022-10-20	2.10	2.10	2.05	2.10	1,310,047
2022-10-19	2.15	2.10	2.09	2.10	1,495,927
2022-10-18	2.20	2.15	2.15	2.15	593,685
2022-10-17	2.23	2.25	2.15	2.20	442,628
2022-10-14	2.23	2.23	2.15	2.18	1,725,480
2022-10-13	2.33	2.33	2.20	2.23	1,091,205
2022-10-12	2.43	2.43	2.33	2.33	486,139
2022-10-11	2.43	2.43	2.43	2.43	108,603
2022-10-10	2.43	2.43	2.35	2.43	15,436
2022-10-07	2.43	2.43	2.43	2.43	840,046
2022-10-06	2.40	2.43	2.40	2.43	983,870
2022-10-05	2.38	2.43	2.38	2.40	1,188,601
2022-10-04	2.23	2.38	2.20	2.38	1,936,614
2022-10-03	2.23	2.23	2.23	2.23	1,009,185
2022-09-30	2.35	2.24	2.24	2.24	1,319,618
2022-09-29	2.35	2.35	2.35	2.35	335,941
2022-09-28	2.35	2.35	2.35	2.35	724,390
2022-09-27	2.35	2.35	2.35	2.35	471,380
2022-09-26	2.30	2.35	2.30	2.35	2,280,559
2022-09-23	2.25	2.33	2.33	2.30	1,394,712
2022-09-22	2.00	2.30	1.90	2.25	10,005,548
2022-09-21	2.60	2.60	2.60	2.60	195,916
2022-09-20	2.70	2.70	2.60	2.60	453,382
2022-09-19	2.70	2.70	2.70	2.70	0
2022-09-16	2.70	2.70	2.65	2.70	721,429
2022-09-15	2.80	2.80	2.70	2.70	599,501
2022-09-14	2.95	2.95	2.80	2.80	711,265
2022-09-13	3.00	3.00	2.95	2.95	379,076
2022-09-12	2.95	3.00	2.95	3.00	662,870
2022-09-09	2.98	2.98	2.95	2.95	488,629
2022-09-08	3.00	3.03	2.98	2.98	1,121,464
2022-09-07	2.83	3.00	2.80	3.00	1,219,711
2022-09-06	2.83	2.83	2.83	2.83	453,720
2022-09-05	2.80	2.80	2.80	2.83	812,516
2022-09-02	2.80	2.80	2.80	2.80	289,489
2022-09-01	2.83	2.83	2.73	2.80	750,101
2022-08-31	3.03	3.03	2.83	2.83	2,110,409
2022-08-30	2.58	3.08	2.58	3.03	9,934,353
2022-08-29	2.58	2.58	2.58	2.58	0
2022-08-26	2.40	2.58	2.34	2.58	2,828,016
2022-08-25	2.40	2.40	2.35	2.40	5,186,513
2022-08-24	2.40	2.40	2.35	2.40	616,958
2022-08-23	2.40	2.40	2.40	2.40	284,519
2022-08-22	2.50	2.50	2.40	2.40	744,794
2022-08-19	2.50	2.43	2.43	2.43	528,602
2022-08-18	2.50	2.50	2.50	2.50	100,000
2022-08-17	2.50	2.50	2.50	2.50	370,559
2022-08-16	2.50	2.50	2.50	2.50	1,341,681
2022-08-15	2.35	2.50	2.35	2.50	2,586,616
2022-08-12	2.25	2.35	2.25	2.35	2,749,041
2022-08-11	2.20	2.25	2.20	2.25	1,162,007
2022-08-10	2.25	2.20	2.20	2.20	858,562
2022-08-09	2.30	2.30	2.25	2.25	1,014,046
2022-08-08	2.30	2.30	2.30	2.30	2,557,243
2022-08-05	2.20	2.30	2.20	2.30	1,884,053
2022-08-04	2.15	2.21	2.15	2.20	766,585
2022-08-03	2.20	2.20	2.15	2.15	764,899
2022-08-02	2.24	2.35	2.20	2.20	1,776,748
2022-08-01	2.30	2.30	2.10	2.30	2,516,906
2022-07-29	2.15	2.20	2.15	2.15	2,131,028
2022-07-28	2.25	2.25	2.15	2.15	604,963
2022-07-27	2.30	2.30	2.25	2.25	119,975
2022-07-26	2.35	2.35	2.30	2.30	72,089
2022-07-25	2.25	2.35	2.20	2.35	411,254
2022-07-22	2.20	2.25	2.20	2.25	359,228
2022-07-21	2.20	2.20	2.20	2.20	482,612
2022-07-20	2.30	2.30	2.25	2.25	349,118
2022-07-19	2.30	2.30	2.30	2.30	565,191
2022-07-18	2.40	2.40	2.30	2.30	617,928
2022-07-15	2.10	2.40	2.10	2.40	2,488,377
2022-07-14	2.10	2.10	2.10	2.10	695,270
2022-07-13	2.10	2.10	2.10	2.10	265,804
2022-07-12	2.05	2.15	2.05	2.10	770,072
2022-07-11	2.10	2.10	2.10	2.10	464,866
2022-07-08	2.10	2.10	2.00	2.10	1,877,011
2022-07-07	2.00	2.05	1.95	2.00	3,634,888
2022-07-06	2.10	2.10	2.05	2.05	2,470,329
2022-07-05	2.15	2.15	2.10	2.10	1,857,851
2022-07-04	2.25	2.25	2.15	2.15	1,466,358
2022-07-01	2.30	2.30	2.25	2.25	993,882
2022-06-30	2.60	2.50	2.50	2.50	1,940,105
2022-06-29	2.70	2.65	2.60	2.60	1,545,209
2022-06-28	2.60	2.70	2.60	2.70	1,318,646
2022-06-27	2.85	2.68	2.65	2.60	3,799,690
2022-06-24	2.90	2.90	2.83	2.85	1,320,634
2022-06-23	2.90	2.90	2.90	2.90	672,681
2022-06-22	2.95	2.95	2.90	2.90	308,554
2022-06-21	2.85	2.95	2.80	2.95	830,136
2022-06-20	2.90	2.90	2.85	2.85	772,781
2022-06-17	2.90	2.90	2.90	2.90	627,789
2022-06-16	2.90	2.93	2.90	2.93	852,412
2022-06-15	3.15	2.90	2.90	2.90	485,667
2022-06-14	3.15	3.15	3.15	3.15	186,481
2022-06-13	3.20	3.20	3.15	3.15	1,660,330
2022-06-10	2.95	3.25	3.15	3.25	2,873,258
2022-06-09	2.90	2.95	2.90	2.95	419,198
2022-06-08	2.90	2.90	2.90	2.90	1,123,676
2022-06-07	3.00	3.00	2.90	2.90	2,090,312
2022-06-06	3.10	3.10	3.00	3.00	2,072,439
2022-06-03	3.02	3.02	3.02	3.02	0
2022-06-02	3.02	3.02	3.02	3.02	0
2022-06-01	3.10	3.02	3.02	3.02	1,268,399
2022-05-31	3.10	3.10	3.10	3.10	619,793
2022-05-30	3.10	3.10	3.10	3.10	873,380
2022-05-27	2.95	3.05	2.95	3.05	1,222,481
2022-05-26	3.10	3.10	2.95	2.95	5,448,152
2022-05-25	3.25	3.20	3.10	3.10	2,189,429
2022-05-24	3.45	3.45	3.25	3.25	1,233,466
2022-05-23	3.10	3.50	3.10	3.45	4,272,300
2022-05-20	3.05	3.04	3.04	3.04	1,423,143
2022-05-19	3.10	3.10	3.05	3.05	621,534
2022-05-18	3.10	3.10	3.10	3.10	1,013,496
2022-05-17	3.15	3.13	3.05	3.10	1,566,360
2022-05-16	3.15	3.20	3.15	3.15	2,569,916
2022-05-13	3.10	3.15	3.00	3.15	1,592,031
2022-05-12	3.15	3.14	3.14	3.10	1,772,592
2022-05-11	3.23	3.22	3.15	3.15	2,501,765
2022-05-10	3.15	3.25	3.25	3.23	1,644,331
2022-05-09	3.60	3.60	3.13	3.15	9,100,699
2022-05-06	3.55	3.66	3.53	3.55	4,855,348
2022-05-05	3.85	3.85	3.63	3.58	12,844,656
2022-05-04	4.00	4.10	4.00	4.10	1,513,414
2022-05-03	4.40	4.40	4.10	4.10	6,600,358
2022-05-02	4.40	4.40	4.40	4.40	0
2022-04-29	4.35	4.40	4.40	4.40	3,795,528
2022-04-28	4.15	4.32	4.32	4.32	3,925,928
2022-04-27	4.25	4.25	4.15	4.15	2,946,795
2022-04-26	4.35	4.40	4.28	4.28	2,357,101
2022-04-25	4.40	4.40	4.35	4.35	2,531,474
2022-04-22	4.45	4.55	4.35	4.40	6,945,313
2022-04-21	4.15	4.45	4.22	4.45	4,513,946
2022-04-20	4.20	4.01	4.01	4.15	1,590,150
2022-04-19	4.10	4.12	4.10	4.12	1,709,944
2022-04-18	4.05	4.05	4.05	4.05	0
2022-04-15	4.05	4.05	4.05	4.05	0
2022-04-14	4.20	4.20	4.05	4.05	2,909,951
2022-04-13	4.15	4.35	4.05	4.20	6,135,093
2022-04-12	4.50	4.14	4.14	4.14	7,362,878
2022-04-11	4.50	4.70	4.50	4.55	7,246,188
2022-04-08	4.25	4.80	4.25	4.55	20,511,647
2022-04-07	4.05	4.25	4.15	4.25	5,852,059
2022-04-06	3.75	4.05	3.75	4.05	9,307,379
2022-04-05	3.80	3.80	3.70	3.75	3,109,247
2022-04-04	3.90	3.90	3.75	3.80	3,020,908
2022-04-01	3.75	3.95	3.75	3.90	3,003,526
2022-03-31	3.90	3.90	3.75	3.75	4,114,478
2022-03-30	3.90	3.95	3.90	3.90	1,571,040
2022-03-29	4.05	3.94	3.94	3.94	3,816,104
2022-03-28	3.95	4.05	3.95	4.05	4,024,186
2022-03-25	4.05	4.05	3.85	3.95	7,791,648
2022-03-24	3.95	4.05	3.80	4.05	1,864,189
2022-03-23	4.20	4.15	3.90	4.10	2,822,527
2022-03-22	4.00	4.20	3.90	4.20	5,440,470
2022-03-21	3.65	4.00	3.55	4.00	4,914,505
2022-03-18	3.45	3.70	3.70	3.70	2,446,753
2022-03-17	3.60	3.60	3.33	3.45	2,323,425
2022-03-16	3.35	3.60	3.40	3.40	2,899,948
2022-03-15	3.35	3.35	3.35	3.35	2,087,144
2022-03-14	3.45	3.50	3.31	3.40	8,649,551
2022-03-11	3.55	3.60	3.45	3.45	2,003,142
2022-03-10	3.45	3.75	3.40	3.55	3,608,079
2022-03-09	3.60	3.69	3.35	3.45	11,236,554
2022-03-08	3.80	3.80	3.70	3.70	4,824,438
2022-03-07	4.00	3.65	3.65	3.65	4,784,711
2022-03-04	4.01	4.01	3.85	3.90	8,569,448
2022-03-03	4.30	4.15	4.00	4.05	6,475,494
2022-03-02	4.40	4.60	4.25	4.25	4,588,484
2022-03-01	4.05	4.36	4.30	4.35	6,329,457
2022-02-28	3.93	4.25	4.05	4.05	7,852,134
2022-02-25	3.75	3.98	3.65	3.90	16,776,900
2022-02-24	4.45	4.20	4.05	4.05	9,594,139
2022-02-23	4.58	4.50	4.40	4.50	3,534,026
2022-02-22	4.60	4.58	4.35	4.58	3,754,177
2022-02-21	4.35	4.85	4.30	4.60	7,003,269
2022-02-18	4.50	4.75	4.18	4.38	6,048,953
2022-02-17	4.00	4.73	4.01	4.50	7,217,516
2022-02-16	3.95	4.03	3.94	4.00	5,080,396
2022-02-15	3.95	3.89	3.89	3.89	5,261,554
2022-02-14	4.33	4.30	3.95	4.30	5,894,433
2022-02-11	4.55	4.55	4.33	4.33	4,872,450
2022-02-10	4.65	4.80	4.59	4.59	9,028,920
2022-02-09	4.50	4.70	4.45	4.70	3,490,698
2022-02-08	4.75	4.63	4.40	4.75	12,426,988
2022-02-07	4.45	4.80	4.65	4.75	10,896,263
2022-02-04	4.25	4.51	4.45	4.45	5,550,207
2022-02-03	4.05	4.40	4.20	4.25	10,095,941
2022-02-02	3.88	4.06	4.06	4.06	4,697,047
2022-02-01	3.70	3.95	3.88	3.88	5,930,117
2022-01-31	3.58	3.80	3.68	3.70	3,182,516
2022-01-28	3.55	3.60	3.43	3.58	5,084,536
2022-01-27	3.65	3.65	3.55	3.55	2,309,417
2022-01-26	3.70	3.68	3.62	3.65	3,462,871
2022-01-25	3.50	3.70	3.32	3.70	7,532,125
2022-01-24	3.90	3.41	3.41	3.41	6,913,583
2022-01-21	4.10	4.00	3.80	3.90	8,450,080
2022-01-20	4.15	4.40	4.18	4.18	21,092,125
2022-01-19	4.40	4.65	4.20	4.20	25,237,740
2022-01-18	3.93	4.53	4.25	4.40	20,380,788
2022-01-17	3.60	3.95	3.80	3.80	11,311,963
2022-01-14	3.68	3.70	3.53	3.60	7,362,803
2022-01-13	3.68	3.93	3.65	3.65	16,216,355
2022-01-12	3.55	3.71	3.50	3.61	8,222,835
2022-01-11	3.33	3.65	3.40	3.50	5,103,666
2022-01-10	3.38	3.58	3.50	3.50	14,494,802
2022-01-07	3.23	3.38	3.28	3.30	1,962,472
2022-01-06	3.35	3.25	3.20	3.23	4,130,194
2022-01-05	3.33	3.55	3.35	3.35	18,071,038
2022-01-04	3.13	3.33	3.20	3.30	11,115,025
2022-01-03	3.13	3.13	3.13	3.13	0
2021-12-31	3.03	3.15	3.03	3.13	2,803,826
2021-12-30	3.03	3.05	3.03	3.03	2,721,646
2021-12-29	2.88	3.13	3.13	3.13	10,313,262
2021-12-28	2.88	2.88	2.88	2.88	0
2021-12-27	2.88	2.88	2.88	2.88	0
2021-12-24	2.88	2.88	2.88	2.88	1,498,773
2021-12-23	2.85	2.90	2.88	2.88	4,257,342
2021-12-22	2.80	2.93	2.80	2.85	4,788,322
2021-12-21	2.65	2.80	2.63	2.80	2,580,830
2021-12-20	2.70	2.75	2.75	2.65	2,263,029
2021-12-17	2.60	2.70	2.60	2.70	1,065,815
2021-12-16	2.63	2.63	2.55	2.60	296,009
2021-12-15	2.63	2.63	2.63	2.63	1,080,913
2021-12-14	2.60	2.67	2.67	2.67	2,622,367
2021-12-13	2.73	2.73	2.60	2.60	3,084,680
2021-12-10	2.73	2.73	2.73	2.73	532,162
2021-12-09	2.75	2.75	2.73	2.73	1,406,986
2021-12-08	2.78	2.78	2.73	2.75	1,525,876
2021-12-07	2.80	2.80	2.73	2.80	2,766,065
2021-12-06	2.80	2.85	2.85	2.80	555,510
2021-12-03	2.80	2.80	2.80	2.80	762,729
2021-12-02	2.80	2.80	2.80	2.80	476,636
2021-12-01	2.80	2.80	2.78	2.80	3,056,029
2021-11-30	2.78	2.85	2.80	2.80	3,639,523
2021-11-29	2.78	2.78	2.78	2.78	1,115,307
2021-11-26	2.83	2.83	2.65	2.78	6,052,299
2021-11-25	2.85	2.85	2.83	2.85	2,054,766
2021-11-24	2.80	2.85	2.80	2.85	2,860,951
2021-11-23	2.85	2.85	2.80	2.80	1,655,889
2021-11-22	2.90	2.90	2.75	2.85	8,776,838
2021-11-19	2.93	2.93	2.88	2.90	1,150,979
2021-11-18	3.05	3.05	2.93	2.93	2,981,411
2021-11-17	3.10	3.15	3.05	3.05	3,255,509
2021-11-16	3.15	3.28	3.10	3.28	9,549,139
2021-11-15	3.00	3.20	2.90	3.15	11,167,001
2021-11-12	2.95	3.08	2.92	2.92	4,467,781
2021-11-11	3.00	3.00	3.00	2.95	1,568,478
2021-11-10	2.83	3.08	2.95	3.00	11,854,756
2021-11-09	2.78	2.83	2.78	2.83	2,425,182
2021-11-08	2.75	2.78	2.73	2.78	3,280,256
2021-11-05	2.75	2.75	2.75	2.75	2,947,477
2021-11-04	2.73	2.83	2.73	2.75	4,617,383
2021-11-03	2.78	2.78	2.65	2.73	6,216,520
2021-11-02	2.78	2.75	2.75	2.78	1,853,321
2021-11-01	2.73	2.80	2.80	2.80	4,346,660
2021-10-29	2.73	2.73	2.73	2.73	3,110,390
2021-10-28	2.73	2.75	2.70	2.73	1,450,862
2021-10-27	2.78	2.73	2.70	2.70	2,466,691
2021-10-26	2.73	2.75	2.70	2.75	3,552,668
2021-10-25	2.73	2.78	2.73	2.78	3,210,617
2021-10-22	2.73	2.72	2.72	2.73	2,661,788
2021-10-21	2.78	2.78	2.73	2.73	2,313,244
2021-10-20	2.83	2.80	2.80	2.80	4,485,088
2021-10-19	2.83	2.83	2.83	2.83	3,543,526
2021-10-18	2.83	2.85	2.85	2.83	3,198,554
2021-10-15	2.78	2.83	2.78	2.83	7,080,060
2021-10-14	2.68	2.85	2.85	2.78	15,211,343
2021-10-13	2.73	2.75	2.68	2.68	2,601,268
2021-10-12	2.58	2.65	2.61	2.65	3,276,410
2021-10-11	2.60	2.59	2.58	2.59	2,648,494
2021-10-08	2.60	2.63	2.60	2.60	1,693,580
2021-10-07	2.63	2.60	2.60	2.60	7,631,725
2021-10-06	2.68	2.68	2.65	2.68	2,618,500
2021-10-05	2.73	2.73	2.68	2.68	1,228,013
2021-10-04	2.75	2.78	2.73	2.73	2,839,058
2021-10-01	2.73	2.78	2.73	2.75	7,022,527
2021-09-30	2.73	2.73	2.73	2.73	989,142
2021-09-29	2.73	2.73	2.70	2.73	411,761
2021-09-28	2.73	2.73	2.70	2.73	410,162
2021-09-27	2.68	2.73	2.65	2.73	2,114,470
2021-09-24	2.68	2.75	2.68	2.68	3,223,073
2021-09-23	2.73	2.73	2.68	2.68	4,169,110
2021-09-22	2.75	2.75	2.73	2.73	749,489
2021-09-21	2.70	2.75	2.65	2.75	1,936,248
2021-09-20	2.83	2.83	2.75	2.75	2,425,708
2021-09-17	2.83	2.83	2.80	2.83	2,822,591
2021-09-16	2.88	2.93	2.83	2.83	4,145,003
2021-09-15	2.83	2.90	2.88	2.88	3,756,527
2021-09-14	2.78	2.80	2.80	2.80	6,933,849
2021-09-13	2.78	2.78	2.75	2.78	1,873,292
2021-09-10	2.78	2.78	2.78	2.78	1,983,928
2021-09-09	2.78	2.78	2.78	2.78	917,137
2021-09-08	2.73	2.78	2.73	2.78	2,577,321
2021-09-07	2.83	2.78	2.78	2.78	5,430,627
2021-09-06	2.83	2.83	2.83	2.83	1,051,216
2021-09-03	2.88	2.88	2.83	2.83	4,109,387
2021-09-02	2.75	2.88	2.75	2.88	13,066,467
2021-09-01	2.78	2.76	2.76	2.73	11,988,026
2021-08-31	2.83	2.83	2.83	2.83	884,690
2021-08-30	2.83	2.83	2.83	2.83	0
2021-08-27	2.83	2.83	2.78	2.83	6,840,083
2021-08-26	2.83	2.85	2.85	2.85	3,161,349
2021-08-25	2.83	2.83	2.83	2.83	2,640,417
2021-08-24	2.83	2.83	2.80	2.83	5,091,416
2021-08-23	2.90	2.90	2.83	2.83	2,882,738
2021-08-20	2.93	2.93	2.88	2.90	9,454,098
2021-08-19	3.00	3.00	2.88	2.93	6,112,287
2021-08-18	2.98	3.00	2.93	3.00	5,178,852
2021-08-17	3.13	3.13	2.95	2.98	5,167,966
2021-08-16	3.15	3.25	3.13	3.13	9,499,280
2021-08-13	2.98	3.15	2.98	3.15	7,607,376
2021-08-12	3.00	3.00	3.00	3.00	2,759,729
2021-08-11	2.93	2.98	2.93	2.98	5,609,904
2021-08-10	2.85	2.98	2.88	2.93	5,921,636
2021-08-09	2.93	2.93	2.83	2.85	5,979,866
2021-08-06	2.93	2.93	2.88	2.93	5,832,112
2021-08-05	2.78	2.95	2.78	2.93	25,345,925
2021-08-04	2.83	2.83	2.78	2.78	2,870,573
2021-08-03	2.85	2.85	2.85	2.83	2,069,034
2021-08-02	2.85	2.88	2.83	2.83	2,776,433
2021-07-30	2.95	2.82	2.82	2.82	2,623,872
2021-07-29	3.03	3.00	2.95	2.95	4,438,486
2021-07-28	2.98	3.01	3.01	3.01	3,996,700
2021-07-27	2.98	3.00	2.98	2.98	4,120,109
2021-07-26	3.08	3.08	2.95	2.98	10,193,024
2021-07-23	3.10	3.10	3.05	3.08	9,476,654
2021-07-22	3.13	3.13	3.09	3.09	7,156,006
2021-07-21	3.08	3.13	3.09	3.13	12,326,001
2021-07-20	3.23	3.20	3.08	3.08	11,583,189
2021-07-19	3.30	3.30	3.25	3.23	12,126,960
2021-07-16	3.33	3.25	3.20	3.22	15,638,900
2021-07-15	3.70	3.43	3.33	3.33	62,883,814
2021-07-14	5.45	5.50	5.30	5.35	3,062,271
2021-07-13	6.35	6.00	5.35	5.45	7,450,218
2021-07-12	6.90	6.90	6.35	6.35	1,878,249
2021-07-09	7.05	7.20	7.20	7.20	997,165
2021-07-08	7.25	7.10	6.75	7.05	5,954,420
2021-07-07	6.85	8.40	7.60	7.60	24,803,296
2021-07-06	6.40	6.40	6.40	6.40	950,597
2021-07-05	6.65	6.65	6.40	6.40	958,279
2021-07-02	6.55	6.65	6.55	6.65	667,288
2021-07-01	6.40	6.55	6.40	6.55	934,218
2021-06-30	6.50	6.50	6.40	6.40	1,130,380
2021-06-29	6.65	6.65	6.55	6.55	270,830
2021-06-28	6.95	7.00	6.65	6.65	2,331,730
2021-06-25	7.05	7.10	7.10	7.10	1,389,410
2021-06-24	7.35	7.35	7.00	7.00	1,716,135
2021-06-23	7.35	7.50	7.34	7.35	2,922,239
2021-06-22	6.70	7.40	6.60	7.35	2,542,883
2021-06-21	6.80	6.80	6.65	6.65	1,223,570
2021-06-18	6.96	6.96	6.80	6.80	556,125
2021-06-17	7.25	6.96	6.96	6.96	1,568,817
2021-06-16	7.30	7.40	7.25	7.25	1,106,238
2021-06-15	7.20	7.40	7.20	7.40	540,491
2021-06-14	7.40	7.40	7.30	7.30	1,094,844
2021-06-11	7.45	7.45	7.30	7.40	831,537
2021-06-10	7.20	7.50	7.20	7.45	421,935
2021-06-09	7.45	7.50	7.45	7.50	1,288,928
2021-06-08	7.45	7.34	7.34	7.34	1,093,596
2021-06-07	7.50	7.50	7.50	7.50	1,875,495
2021-06-04	7.40	7.50	7.40	7.50	585,532
2021-06-03	7.90	7.90	7.35	7.40	1,583,250
2021-06-02	7.95	7.80	7.80	7.80	1,436,013
2021-06-01	7.95	7.95	7.80	7.95	1,249,875
2021-05-28	8.16	8.16	7.90	7.95	862,124
2021-05-27	7.85	7.90	7.65	7.90	2,022,380
2021-05-26	8.20	8.00	8.00	8.00	3,147,250
2021-05-25	7.85	8.45	8.20	8.20	2,760,663
2021-05-24	7.30	7.85	7.30	7.85	1,803,409
2021-05-21	7.00	7.30	7.00	7.30	3,057,286
2021-05-20	7.35	7.30	7.10	7.10	2,412,915
2021-05-19	7.65	7.30	7.24	7.30	4,778,658
2021-05-18	8.35	8.10	7.62	7.62	5,631,440
2021-05-17	8.25	8.74	8.30	8.50	4,510,128
2021-05-14	7.90	8.70	7.90	8.30	13,877,696
2021-05-13	7.05	8.06	7.30	8.06	11,485,676
2021-05-12	5.75	7.25	6.00	6.90	15,635,171
2021-05-11	5.60	6.10	5.60	5.85	3,624,912
2021-05-10	5.04	5.85	5.04	5.60	4,445,202
2021-05-07	5.20	5.20	5.10	5.10	536,878
2021-05-06	5.20	5.40	5.20	5.20	1,889,217
2021-05-05	5.05	5.20	5.00	5.20	1,506,171
2021-05-04	5.45	5.18	5.00	5.00	2,731,133
2021-04-30	5.45	5.60	5.45	5.45	2,957,648
2021-04-29	5.15	5.45	5.25	5.45	1,510,352
2021-04-28	5.05	5.35	5.20	5.20	3,093,074
2021-04-27	4.80	5.20	4.70	5.20	4,015,233
2021-04-26	5.10	5.20	4.80	4.80	5,977,127
2021-04-23	5.75	5.10	5.10	5.10	13,151,762
2021-04-22	5.20	5.90	5.15	5.90	26,776,194
2021-04-21	3.75	5.20	5.12	5.12	23,387,683
2021-04-20	3.78	3.80	3.55	3.75	4,252,953
2021-04-19	3.25	3.80	3.60	3.75	9,559,145

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368