Mirriad Advertising Share History

Mirriad Advertising Share Price history. The following table shows end-of-day data MIRI historical share prices for Mirriad Advertising, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	0.00	0.00	0.00	0.00	0
2026-04-30	0.00	0.00	0.00	0.00	0
2026-04-29	0.00	0.00	0.00	0.00	0
2026-04-28	0.00	0.00	0.00	0.00	0
2026-04-27	0.00	0.00	0.00	0.00	2,786,310,439
2026-04-24	0.00	0.00	0.00	0.00	2,815,567,996
2026-04-23	0.00	0.00	0.00	0.00	2,826,919,298
2026-04-22	0.00	0.00	0.00	0.00	48,037,045
2026-04-21	0.00	0.00	0.00	0.00	215,240,461
2026-04-20	0.00	0.00	0.00	0.00	19,258,692
2026-04-17	0.00	0.00	0.00	0.00	7,617,280
2026-04-16	0.00	0.00	0.00	0.00	85,434,851
2026-04-15	0.00	0.00	0.00	0.00	8,660,790
2026-04-14	0.00	0.00	0.00	0.00	58,990,849
2026-04-13	0.00	0.00	0.00	0.00	96,001,931
2026-04-10	0.00	0.00	0.00	0.00	104,847,575
2026-04-09	0.00	0.00	0.00	0.00	303,278,630
2026-04-08	0.00	0.00	0.00	0.00	380,333,713
2026-04-07	0.00	0.00	0.00	0.00	200,996,880
2026-04-06	0.00	0.00	0.00	0.00	0
2026-04-03	0.00	0.00	0.00	0.00	0
2026-04-02	0.00	0.00	0.00	0.00	278,635,313
2026-04-01	0.00	0.00	0.00	0.00	179,169,414
2026-03-31	0.00	0.00	0.00	0.00	284,707,371
2026-03-30	0.00	0.00	0.00	0.00	1,140,675,212
2026-03-27	0.01	0.01	0.01	0.01	23,883,152
2026-03-26	0.01	0.01	0.01	0.01	73,392,660
2026-03-25	0.01	0.01	0.01	0.01	75,820,136
2026-03-24	0.01	0.01	0.01	0.01	46,641,539
2026-03-23	0.01	0.01	0.01	0.01	23,128,304
2026-03-20	0.01	0.01	0.01	0.01	47,184,001
2026-03-19	0.01	0.01	0.01	0.01	27,837,956
2026-03-18	0.01	0.01	0.01	0.01	135,297,953
2026-03-17	0.01	0.01	0.01	0.01	48,426,074
2026-03-16	0.01	0.01	0.01	0.01	30,116,784
2026-03-13	0.01	0.01	0.01	0.01	160,938,093
2026-03-12	0.01	0.01	0.01	0.01	81,292,927
2026-03-11	0.01	0.01	0.01	0.01	48,511,915
2026-03-10	0.01	0.01	0.01	0.01	41,166,972
2026-03-09	0.01	0.01	0.01	0.01	248,279,476
2026-03-06	0.01	0.01	0.01	0.01	45,946,432
2026-03-05	0.01	0.01	0.01	0.01	219,405,518
2026-03-04	0.01	0.01	0.01	0.01	49,058,030
2026-03-03	0.01	0.01	0.01	0.01	106,747,724
2026-03-02	0.01	0.01	0.01	0.01	106,982,418
2026-02-27	0.01	0.01	0.01	0.01	27,650,900
2026-02-26	0.01	0.01	0.01	0.01	21,157,924
2026-02-25	0.01	0.01	0.01	0.01	15,214,770
2026-02-24	0.01	0.01	0.01	0.01	12,829,143
2026-02-23	0.01	0.01	0.01	0.01	81,373,193
2026-02-20	0.01	0.01	0.01	0.01	205,457,524
2026-02-19	0.01	0.01	0.01	0.01	222,031,814
2026-02-18	0.01	0.01	0.01	0.01	295,353,514
2026-02-17	0.01	0.01	0.01	0.01	626,220,507
2026-02-16	0.01	0.01	0.01	0.01	29,954,885
2026-02-13	0.01	0.01	0.01	0.01	97,655,264
2026-02-12	0.01	0.01	0.01	0.01	6,542,620
2026-02-11	0.01	0.01	0.01	0.01	55,945,234
2026-02-10	0.01	0.01	0.01	0.01	3,140,225
2026-02-09	0.01	0.01	0.01	0.01	69,960,307
2026-02-06	0.01	0.01	0.01	0.01	18,118,126
2026-02-05	0.01	0.01	0.01	0.01	31,387,852
2026-02-04	0.01	0.01	0.01	0.01	61,575,901
2026-02-03	0.01	0.01	0.01	0.01	82,745,743
2026-02-02	0.01	0.01	0.01	0.01	110,641,839
2026-01-30	0.01	0.01	0.01	0.01	112,494,096
2026-01-29	0.01	0.01	0.01	0.01	362,228,286
2026-01-28	0.01	0.01	0.01	0.01	103,595,234
2026-01-27	0.01	0.01	0.01	0.01	402,814,466
2026-01-26	0.01	0.01	0.01	0.01	1,475,775,306
2026-01-23	0.01	0.01	0.01	0.01	60,289,039
2026-01-22	0.01	0.01	0.01	0.01	54,334,693
2026-01-21	0.01	0.01	0.01	0.01	18,252,737
2026-01-20	0.01	0.01	0.01	0.01	13,392,397
2026-01-19	0.01	0.01	0.00	0.01	105,802,687
2026-01-16	0.01	0.01	0.01	0.01	77,174,975
2026-01-15	0.01	0.01	0.01	0.01	98,218,911
2026-01-14	0.01	0.01	0.01	0.01	658,011,914
2026-01-13	0.01	0.01	0.01	0.01	200,543,436
2026-01-12	0.01	0.01	0.01	0.01	121,067,719
2026-01-09	0.01	0.01	0.01	0.01	130,544,223
2026-01-08	0.01	0.01	0.01	0.01	173,279,356
2026-01-07	0.01	0.01	0.01	0.01	116,334,784
2026-01-06	0.01	0.01	0.01	0.01	307,473,640
2026-01-05	0.01	0.01	0.01	0.01	1,418,766,975
2026-01-02	0.01	0.01	0.01	0.01	285,470,776
2026-01-01	0.01	0.01	0.01	0.01	0
2025-12-31	0.01	0.01	0.01	0.01	63,511,480
2025-12-30	0.01	0.01	0.01	0.01	212,454,906
2025-12-29	0.01	0.01	0.01	0.01	839,560,841
2025-12-26	0.01	0.01	0.01	0.01	0
2025-12-25	0.01	0.01	0.01	0.01	0
2025-12-24	0.01	0.01	0.01	0.01	384,490,169
2025-12-23	0.01	0.01	0.01	0.01	362,111,078
2025-12-22	0.01	0.01	0.01	0.01	261,475,802
2025-12-19	0.01	0.01	0.01	0.01	977,120,646
2025-12-18	0.01	0.01	0.01	0.01	82,928,629
2025-12-17	0.01	0.01	0.01	0.01	485,369,884
2025-12-16	0.01	0.01	0.01	0.01	86,592,127
2025-12-15	0.01	0.01	0.01	0.01	146,562,537
2025-12-12	0.01	0.01	0.01	0.01	206,434,967
2025-12-11	0.01	0.01	0.01	0.01	100,723,253
2025-12-10	0.01	0.01	0.01	0.01	74,941,171
2025-12-09	0.01	0.01	0.01	0.01	221,105,590
2025-12-08	0.01	0.01	0.01	0.01	921,604,381
2025-12-05	0.01	0.01	0.01	0.01	1,830,210,223
2025-12-04	0.01	0.01	0.01	0.01	3,002,728,280
2025-12-03	0.01	0.01	0.01	0.01	341,628,790
2025-12-02	0.01	0.01	0.01	0.01	224,022,567
2025-12-01	0.01	0.01	0.01	0.01	1,000,000
2025-11-28	0.01	0.01	0.01	0.01	101,781,657
2025-11-27	0.01	0.01	0.01	0.01	56,152,446
2025-11-26	0.01	0.01	0.01	0.01	15,893,621
2025-11-25	0.01	0.01	0.01	0.01	78,052,144
2025-11-24	0.01	0.01	0.01	0.01	94,304,924
2025-11-21	0.01	0.01	0.01	0.01	234,854,246
2025-11-20	0.01	0.01	0.01	0.01	45,608,676
2025-11-19	0.01	0.01	0.01	0.01	167,026,287
2025-11-18	0.01	0.01	0.01	0.01	65,853,091
2025-11-17	0.01	0.01	0.01	0.01	268,520,523
2025-11-14	0.01	0.01	0.01	0.01	115,346,039
2025-11-13	0.01	0.01	0.01	0.01	36,800,251
2025-11-12	0.01	0.01	0.01	0.01	55,355,087
2025-11-11	0.01	0.01	0.01	0.01	26,150,693
2025-11-10	0.01	0.01	0.01	0.01	231,787,531
2025-11-07	0.01	0.01	0.01	0.01	207,550,033
2025-11-06	0.01	0.01	0.01	0.01	286,616,617
2025-11-05	0.01	0.01	0.01	0.01	34,855,052
2025-11-04	0.01	0.01	0.01	0.01	235,679,670
2025-11-03	0.01	0.01	0.01	0.01	144,857,404
2025-10-31	0.01	0.01	0.01	0.01	405,224,111
2025-10-30	0.01	0.01	0.01	0.01	262,910,018
2025-10-29	0.01	0.01	0.01	0.01	170,873,323
2025-10-28	0.01	0.01	0.01	0.01	122,697,273
2025-10-27	0.01	0.01	0.01	0.01	130,612,070
2025-10-24	0.01	0.01	0.01	0.01	118,015,823
2025-10-23	0.01	0.01	0.01	0.01	186,061,669
2025-10-22	0.01	0.01	0.01	0.01	186,639,615
2025-10-21	0.01	0.01	0.01	0.01	125,870,885
2025-10-20	0.01	0.01	0.01	0.01	517,032,708
2025-10-17	0.01	0.01	0.01	0.01	791,847,405
2025-10-16	0.01	0.01	0.01	0.01	746,448,483
2025-10-15	0.01	0.01	0.01	0.01	809,410,291
2025-10-14	0.01	0.01	0.01	0.01	590,763,949
2025-10-13	0.01	0.01	0.01	0.01	132,635,004
2025-10-10	0.01	0.01	0.01	0.01	178,412,349
2025-10-09	0.01	0.01	0.01	0.01	264,219,371
2025-10-08	0.01	0.01	0.01	0.01	196,249,160
2025-10-07	0.01	0.01	0.01	0.01	151,578,144
2025-10-06	0.01	0.01	0.01	0.01	431,792,479
2025-10-03	0.01	0.01	0.01	0.01	587,272,916
2025-10-02	0.01	0.01	0.01	0.01	277,003,022
2025-10-01	0.01	0.01	0.01	0.01	457,464,208
2025-09-30	0.01	0.01	0.01	0.01	748,370,759
2025-09-29	0.01	0.01	0.01	0.01	1,142,410,478
2025-09-26	0.01	0.01	0.01	0.01	1,242,314,829
2025-09-25	0.01	0.01	0.01	0.01	177,601,626
2025-09-24	0.01	0.01	0.01	0.01	527,673,309
2025-09-23	0.01	0.01	0.01	0.01	220,808,969
2025-09-22	0.01	0.01	0.01	0.01	617,500,347
2025-09-19	0.01	0.01	0.01	0.01	904,410,152
2025-09-18	0.01	0.01	0.01	0.01	1,194,004,690
2025-09-17	0.01	0.01	0.01	0.01	688,216,708
2025-09-16	0.01	0.01	0.01	0.01	393,476,242
2025-09-15	0.01	0.01	0.01	0.01	306,483,518
2025-09-12	0.01	0.01	0.01	0.01	644,261,712
2025-09-11	0.01	0.01	0.01	0.01	174,459,125
2025-09-10	0.01	0.01	0.01	0.01	144,409,603
2025-09-09	0.01	0.01	0.01	0.01	777,630,495
2025-09-08	0.01	0.01	0.01	0.01	405,843,787
2025-09-05	0.01	0.01	0.01	0.01	535,794,509
2025-09-04	0.01	0.01	0.01	0.01	1,512,228,205
2025-09-03	0.01	0.01	0.01	0.01	317,347,474
2025-09-02	0.01	0.01	0.01	0.01	239,849,511
2025-09-01	0.01	0.01	0.01	0.01	245,152,011
2025-08-29	0.01	0.01	0.01	0.01	249,452,972
2025-08-28	0.01	0.01	0.01	0.01	714,331,759
2025-08-27	0.01	0.01	0.01	0.01	642,140,736
2025-08-26	0.01	0.01	0.01	0.01	359,865,417
2025-08-25	0.01	0.01	0.01	0.01	0
2025-08-22	0.01	0.01	0.01	0.01	203,057,558
2025-08-21	0.01	0.01	0.01	0.01	1,028,915,268
2025-08-20	0.01	0.01	0.01	0.01	260,262,818
2025-08-19	0.01	0.01	0.01	0.01	199,301,575
2025-08-18	0.01	0.01	0.01	0.01	290,029,638
2025-08-15	0.01	0.01	0.01	0.01	408,367,676
2025-08-14	0.01	0.01	0.01	0.01	199,251,555
2025-08-13	0.01	0.01	0.01	0.01	176,241,540
2025-08-12	0.01	0.01	0.01	0.01	266,447,454
2025-08-11	0.01	0.01	0.01	0.01	141,781,384
2025-08-08	0.01	0.01	0.01	0.01	58,285,198
2025-08-07	0.01	0.01	0.01	0.01	381,165,002
2025-08-06	0.01	0.01	0.01	0.01	431,528,495
2025-08-05	0.01	0.01	0.01	0.01	456,830,424
2025-08-04	0.01	0.01	0.01	0.01	281,039,827
2025-08-01	0.01	0.01	0.01	0.01	486,777,636
2025-07-31	0.01	0.01	0.01	0.01	1,109,287,937
2025-07-30	0.01	0.01	0.01	0.01	495,982,564
2025-07-29	0.01	0.01	0.01	0.01	309,121,073
2025-07-28	0.01	0.01	0.01	0.01	1,092,120,527
2025-07-25	0.01	0.01	0.01	0.01	2,784,281,723
2025-07-24	0.01	0.01	0.01	0.01	374,383,762
2025-07-23	0.01	0.01	0.01	0.01	458,017,454
2025-07-22	0.01	0.01	0.01	0.01	984,273,264
2025-07-21	0.01	0.02	0.01	0.01	953,113,225
2025-07-18	0.01	0.02	0.01	0.01	1,698,082,766
2025-07-17	0.01	0.01	0.01	0.01	1,492,563,424
2025-07-16	0.01	0.02	0.01	0.01	1,781,568,429
2025-07-15	0.02	0.01	0.01	0.01	1,712,857,973
2025-07-14	0.02	0.02	0.02	0.02	1,871,121,552
2025-07-11	0.02	0.02	0.02	0.02	366,155,867
2025-07-10	0.01	0.02	0.01	0.02	279,129,774
2025-07-09	0.01	0.01	0.01	0.01	1,121,220,511
2025-07-08	0.01	0.01	0.01	0.01	1,246,873,810
2025-07-07	0.01	0.01	0.01	0.01	1,324,825,385
2025-07-04	0.01	0.01	0.01	0.01	2,253,473,253
2025-07-03	0.01	0.01	0.01	0.01	2,314,603,717
2025-07-02	0.01	0.01	0.01	0.01	2,171,391,961
2025-07-01	0.01	0.01	0.01	0.01	512,227,139
2025-06-30	0.01	0.01	0.01	0.01	359,947,652
2025-06-27	0.01	0.01	0.01	0.01	441,666,027
2025-06-26	0.01	0.01	0.01	0.01	1,584,728,776
2025-06-25	0.01	0.01	0.01	0.01	770,541,470
2025-06-24	0.01	0.01	0.01	0.01	4,015,118,870
2025-06-23	0.01	0.01	0.01	0.01	3,818,329,442
2025-06-20	0.01	0.01	0.01	0.01	2,015,359,395
2025-06-19	0.01	0.01	0.01	0.01	2,632,987,906
2025-06-18	0.01	0.01	0.01	0.01	1,592,645,546
2025-06-17	0.01	0.01	0.01	0.01	3,690,648,694
2025-06-16	0.01	0.01	0.01	0.01	1,519,675,363
2025-06-13	0.01	0.01	0.01	0.01	4,069,455,022
2025-06-12	0.01	0.01	0.01	0.01	1,038,859,084
2025-06-11	0.01	0.01	0.01	0.01	706,379,687
2025-06-10	0.01	0.01	0.01	0.01	1,001,427,491
2025-06-09	0.01	0.01	0.01	0.01	2,038,965,228
2025-06-06	0.01	0.01	0.01	0.01	3,454,494,328
2025-06-05	0.01	0.01	0.01	0.01	684,416,566
2025-06-04	0.01	0.01	0.01	0.01	436,292,776
2025-06-03	0.01	0.01	0.01	0.01	1,960,646,830
2025-06-02	0.01	0.01	0.01	0.01	3,587,988,211
2025-05-30	0.01	0.01	0.01	0.01	138,929,700
2025-05-29	0.01	0.01	0.01	0.01	477,086,825
2025-05-28	0.01	0.01	0.01	0.01	204,370,023
2025-05-27	0.01	0.01	0.01	0.01	6,468,894
2025-05-26	0.01	0.01	0.01	0.01	0
2025-05-23	0.01	0.01	0.01	0.01	352,354,276
2025-05-22	0.01	0.02	0.01	0.01	5,529,669
2025-05-21	0.02	0.02	0.01	0.01	29,416,940
2025-05-20	0.02	0.02	0.02	0.02	19,480,452
2025-05-19	0.02	0.02	0.02	0.02	39,738,572
2025-05-16	0.01	0.02	0.02	0.02	294,541,444
2025-05-15	0.02	0.02	0.01	0.01	131,953,145
2025-05-14	0.02	0.02	0.02	0.02	330,176,347
2025-05-13	0.03	0.03	0.02	0.03	34,642,895
2025-05-12	0.03	0.03	0.03	0.03	42,184,382
2025-05-09	0.04	0.03	0.03	0.03	119,543,889
2025-05-08	0.04	0.04	0.03	0.03	708,320,021
2025-05-07	0.03	0.05	0.04	0.04	460,620,694
2025-05-06	0.03	0.03	0.03	0.03	130,242,957
2025-05-05	0.03	0.03	0.03	0.03	0
2025-05-02	0.04	0.04	0.03	0.03	382,351,441
2025-05-01	0.13	0.07	0.04	0.04	669,113,029
2025-04-30	0.34	0.35	0.34	0.34	5,634,446
2025-04-29	0.35	0.35	0.34	0.34	6,166,957
2025-04-28	0.39	0.37	0.34	0.35	20,379,756
2025-04-25	0.27	0.42	0.38	0.38	113,054,669
2025-04-24	0.26	0.27	0.26	0.27	3,123,275
2025-04-23	0.26	0.26	0.26	0.26	1,818,421
2025-04-22	0.26	0.26	0.26	0.26	2,540,437
2025-04-21	0.26	0.26	0.26	0.26	0
2025-04-18	0.26	0.26	0.26	0.26	0
2025-04-17	0.24	0.30	0.24	0.26	48,834,463
2025-04-16	0.24	0.24	0.23	0.24	10,172,816
2025-04-15	0.24	0.24	0.24	0.24	2,775,401
2025-04-14	0.24	0.25	0.24	0.24	2,256,930
2025-04-11	0.23	0.24	0.23	0.24	10,118,202
2025-04-10	0.24	0.24	0.23	0.23	3,662,356
2025-04-09	0.24	0.24	0.23	0.24	5,102,762
2025-04-08	0.25	0.25	0.24	0.24	18,099,722
2025-04-07	0.24	0.25	0.22	0.25	10,284,747
2025-04-04	0.27	0.21	0.21	0.21	17,591,747
2025-04-03	0.28	0.28	0.27	0.27	8,799,755
2025-04-02	0.34	0.29	0.28	0.28	25,915,275
2025-04-01	0.33	0.34	0.31	0.31	30,225,873
2025-03-31	0.26	0.43	0.31	0.31	234,491,932
2025-03-28	0.26	0.25	0.25	0.25	6,092,900
2025-03-27	0.23	0.29	0.23	0.26	71,220,425
2025-03-26	0.25	0.24	0.23	0.23	12,598,678
2025-03-25	0.25	0.25	0.25	0.25	1,811,887
2025-03-24	0.26	0.26	0.24	0.25	11,936,716
2025-03-21	0.26	0.27	0.25	0.26	7,173,716
2025-03-20	0.25	0.26	0.25	0.26	7,664,003
2025-03-19	0.26	0.26	0.24	0.25	15,599,848
2025-03-18	0.27	0.27	0.26	0.26	7,396,046
2025-03-17	0.26	0.27	0.26	0.27	17,613,245
2025-03-14	0.27	0.27	0.26	0.26	1,172,797
2025-03-13	0.28	0.28	0.27	0.27	735,516
2025-03-12	0.27	0.28	0.27	0.28	19,545,067
2025-03-11	0.29	0.29	0.27	0.27	7,177,674
2025-03-10	0.30	0.31	0.29	0.29	2,508,771
2025-03-07	0.27	0.32	0.32	0.32	28,844,437
2025-03-06	0.27	0.27	0.24	0.27	26,831,060
2025-03-05	0.30	0.31	0.27	0.27	21,957,937
2025-03-04	0.34	0.36	0.30	0.30	47,246,437
2025-03-03	0.30	0.34	0.34	0.34	47,968,332
2025-02-28	0.27	0.30	0.27	0.30	21,513,436
2025-02-27	0.28	0.29	0.26	0.27	17,744,536
2025-02-26	0.25	0.28	0.24	0.28	97,805,249
2025-02-25	0.27	0.27	0.25	0.25	5,598,527
2025-02-24	0.27	0.28	0.25	0.27	36,731,053
2025-02-21	0.30	0.29	0.25	0.27	50,513,966
2025-02-20	0.20	0.31	0.20	0.31	140,558,362
2025-02-19	0.19	0.20	0.19	0.20	12,380,928
2025-02-18	0.18	0.20	0.18	0.19	28,545,775
2025-02-17	0.17	0.18	0.17	0.18	4,564,234
2025-02-14	0.17	0.17	0.17	0.17	50,000
2025-02-13	0.17	0.17	0.17	0.17	3,338,239
2025-02-12	0.18	0.18	0.17	0.17	4,696,781
2025-02-11	0.17	0.18	0.17	0.18	9,791,274
2025-02-10	0.17	0.18	0.17	0.17	18,488,906
2025-02-07	0.18	0.19	0.17	0.17	7,572,997
2025-02-06	0.19	0.19	0.18	0.18	3,635,906
2025-02-05	0.19	0.19	0.19	0.19	21,610
2025-02-04	0.18	0.19	0.18	0.19	1,936,697
2025-02-03	0.19	0.19	0.18	0.18	4,233,351
2025-01-31	0.20	0.20	0.19	0.19	11,327,831
2025-01-30	0.20	0.20	0.20	0.20	2,861,194
2025-01-29	0.22	0.21	0.19	0.19	5,440,335
2025-01-28	0.23	0.21	0.21	0.21	6,419,056
2025-01-27	0.26	0.26	0.23	0.23	6,824,691
2025-01-24	0.26	0.26	0.26	0.26	34,793,487
2025-01-23	0.24	0.28	0.28	0.28	81,163,791
2025-01-22	0.20	0.24	0.19	0.24	59,025,568
2025-01-21	0.20	0.20	0.20	0.20	16,801,908
2025-01-20	0.21	0.21	0.19	0.20	15,616,348
2025-01-17	0.16	0.22	0.16	0.20	50,716,404
2025-01-16	0.15	0.18	0.16	0.16	42,586,781
2025-01-15	0.15	0.15	0.15	0.15	1,373,298
2025-01-14	0.15	0.15	0.15	0.15	8,538,658
2025-01-13	0.15	0.15	0.15	0.15	1,790,293
2025-01-10	0.15	0.15	0.15	0.15	20,000
2025-01-09	0.15	0.15	0.15	0.15	3,122,529
2025-01-08	0.14	0.14	0.13	0.14	12,431,385
2025-01-07	0.15	0.15	0.14	0.14	8,546,256
2025-01-06	0.16	0.16	0.16	0.16	6,086
2025-01-03	0.16	0.16	0.16	0.16	316,671
2025-01-02	0.16	0.16	0.16	0.16	407,716
2025-01-01	0.16	0.16	0.16	0.16	0
2024-12-31	0.16	0.16	0.16	0.16	673,301
2024-12-30	0.16	0.16	0.16	0.16	170,691
2024-12-27	0.16	0.16	0.16	0.16	297,114
2024-12-26	0.16	0.16	0.16	0.16	0
2024-12-25	0.16	0.16	0.16	0.16	0
2024-12-24	0.16	0.16	0.16	0.16	1,531,906
2024-12-23	0.16	0.16	0.16	0.16	871,198
2024-12-20	0.16	0.16	0.16	0.16	1,251,518
2024-12-19	0.16	0.16	0.16	0.16	72,389
2024-12-18	0.16	0.16	0.16	0.16	518,453
2024-12-17	0.16	0.16	0.15	0.16	1,846,584
2024-12-16	0.17	0.17	0.16	0.16	4,430,077
2024-12-13	0.17	0.17	0.17	0.17	0
2024-12-12	0.17	0.17	0.17	0.17	58,858
2024-12-11	0.17	0.17	0.17	0.17	2,378,848
2024-12-10	0.16	0.19	0.16	0.17	19,560,800
2024-12-09	0.16	0.16	0.16	0.16	3,900,990
2024-12-06	0.17	0.17	0.16	0.16	3,138,284
2024-12-05	0.19	0.19	0.17	0.17	4,572,029
2024-12-04	0.18	0.21	0.18	0.19	29,433,897
2024-12-03	0.14	0.19	0.14	0.18	23,041,023
2024-12-02	0.14	0.14	0.14	0.14	1,867,615
2024-11-29	0.14	0.14	0.14	0.14	160
2024-11-28	0.14	0.14	0.14	0.14	852,512
2024-11-27	0.15	0.15	0.14	0.14	1,841,884
2024-11-26	0.16	0.14	0.14	0.14	14,031,149
2024-11-25	0.16	0.16	0.16	0.16	15,880,238
2024-11-22	0.16	0.16	0.15	0.16	2,619,860
2024-11-21	0.16	0.16	0.15	0.16	5,997,625
2024-11-20	0.23	0.17	0.16	0.16	47,410,620
2024-11-19	0.28	0.28	0.25	0.28	3,969,914
2024-11-18	0.28	0.28	0.25	0.28	207,000
2024-11-15	0.28	0.28	0.28	0.28	1,503,404
2024-11-14	0.28	0.28	0.28	0.28	621,067
2024-11-13	0.28	0.28	0.28	0.28	557,248
2024-11-12	0.28	0.28	0.28	0.28	479,260
2024-11-11	0.28	0.28	0.28	0.28	4,223,047
2024-11-08	0.28	0.28	0.28	0.28	1,517,245
2024-11-07	0.29	0.29	0.28	0.28	4,132,327
2024-11-06	0.29	0.29	0.29	0.29	1,914,378
2024-11-05	0.32	0.33	0.29	0.29	8,079,971
2024-11-04	0.28	0.28	0.28	0.28	3,125,737
2024-11-01	0.27	0.28	0.27	0.28	3,373,841
2024-10-31	0.24	0.28	0.24	0.28	10,103,688
2024-10-30	0.24	0.24	0.24	0.24	2,075,285
2024-10-29	0.24	0.24	0.24	0.24	2,766,879
2024-10-28	0.24	0.24	0.24	0.24	172,337
2024-10-25	0.24	0.26	0.24	0.24	1,165,806
2024-10-24	0.24	0.24	0.22	0.24	17,756,109
2024-10-23	0.28	0.31	0.30	0.30	4,577,008
2024-10-22	0.37	0.30	0.30	0.30	8,721,428
2024-10-21	0.37	0.38	0.37	0.37	713,634
2024-10-18	0.37	0.38	0.37	0.38	309,517
2024-10-17	0.37	0.38	0.37	0.38	500,992
2024-10-16	0.37	0.38	0.37	0.38	923,665
2024-10-15	0.37	0.38	0.37	0.38	693,304
2024-10-14	0.37	0.38	0.37	0.38	34,335
2024-10-11	0.41	0.41	0.38	0.38	1,274,303
2024-10-10	0.42	0.39	0.39	0.39	11,124,722
2024-10-09	0.33	0.40	0.33	0.40	27,950,333
2024-10-08	0.33	0.33	0.33	0.33	1,951,243
2024-10-07	0.33	0.33	0.33	0.33	204,900
2024-10-04	0.33	0.33	0.33	0.33	49,547
2024-10-03	0.35	0.36	0.33	0.33	3,444,297
2024-10-02	0.33	0.33	0.33	0.33	1,761,252
2024-10-01	0.33	0.35	0.33	0.33	1,662,531
2024-09-30	0.33	0.33	0.33	0.33	5,421,583
2024-09-27	0.28	0.30	0.30	0.30	2,149,885
2024-09-26	0.28	0.30	0.28	0.28	4,100,967
2024-09-25	0.30	0.33	0.28	0.28	16,697,558
2024-09-24	0.33	0.33	0.30	0.30	2,936,314
2024-09-23	0.38	0.34	0.34	0.34	20,343,538
2024-09-20	0.43	0.43	0.40	0.40	7,304,100
2024-09-19	0.43	0.44	0.44	0.44	871,273
2024-09-18	0.53	0.50	0.43	0.43	9,684,807
2024-09-17	0.53	0.53	0.53	0.53	1,362,625
2024-09-16	0.53	0.53	0.53	0.53	1,550,227
2024-09-13	0.53	0.53	0.53	0.53	1,972,910
2024-09-12	0.60	0.60	0.48	0.53	10,913,984
2024-09-11	0.60	0.60	0.54	0.60	1,181,822
2024-09-10	0.55	0.60	0.55	0.60	3,052,810
2024-09-09	0.53	0.58	0.53	0.58	3,262,062
2024-09-06	0.53	0.53	0.53	0.53	2,627,755
2024-09-05	0.53	0.53	0.53	0.53	956,822
2024-09-04	0.53	0.53	0.53	0.53	224,635
2024-09-03	0.53	0.53	0.53	0.53	300,313
2024-09-02	0.53	0.53	0.53	0.53	1,135,586
2024-08-30	0.53	0.53	0.53	0.53	1,364,263
2024-08-29	0.55	0.55	0.53	0.53	1,930,447
2024-08-28	0.55	0.55	0.53	0.55	6,312,577
2024-08-27	0.50	0.55	0.50	0.55	5,510,103
2024-08-26	0.50	0.50	0.50	0.50	0
2024-08-23	0.50	0.50	0.50	0.50	69,639
2024-08-22	0.50	0.50	0.50	0.50	260,188
2024-08-21	0.48	0.55	0.50	0.50	8,000,594
2024-08-20	0.58	0.58	0.50	0.50	1,644,301
2024-08-19	0.58	0.58	0.58	0.58	146,431
2024-08-16	0.58	0.58	0.58	0.58	731,542
2024-08-15	0.58	0.58	0.58	0.58	60,904
2024-08-14	0.58	0.58	0.58	0.58	116,356
2024-08-13	0.58	0.58	0.58	0.58	69,829
2024-08-12	0.58	0.58	0.58	0.58	408,668
2024-08-09	0.58	0.58	0.55	0.58	1,179,239
2024-08-08	0.58	0.58	0.58	0.58	90,627
2024-08-07	0.58	0.56	0.56	0.56	2,767,744
2024-08-06	0.63	0.63	0.58	0.58	2,956,039
2024-08-05	0.63	0.63	0.63	0.63	3,559,122
2024-08-02	0.63	0.63	0.63	0.63	1,752,959
2024-08-01	0.70	0.60	0.60	0.60	1,076,994
2024-07-31	0.70	0.70	0.68	0.68	1,883,780
2024-07-30	0.70	0.70	0.68	0.68	653,716
2024-07-29	0.70	0.70	0.68	0.68	1,071,875
2024-07-26	0.68	0.68	0.68	0.68	1,893,800
2024-07-25	0.70	0.70	0.68	0.68	986,041
2024-07-24	0.70	0.70	0.70	0.70	200,000
2024-07-23	0.68	0.70	0.68	0.70	1,875,612
2024-07-22	0.70	0.70	0.68	0.68	505,330
2024-07-19	0.70	0.75	0.70	0.75	15,000
2024-07-18	0.70	0.77	0.70	0.70	6,657,731
2024-07-17	0.65	0.72	0.65	0.72	1,888,733
2024-07-16	0.65	0.71	0.65	0.65	2,432,029
2024-07-15	0.65	0.68	0.65	0.65	1,148,183
2024-07-12	0.65	0.65	0.65	0.65	1,783,666
2024-07-11	0.65	0.65	0.65	0.65	2,601,568
2024-07-10	0.63	0.63	0.61	0.63	23,744,781
2024-07-09	0.63	0.64	0.63	0.63	7,120,335
2024-07-08	0.70	0.68	0.61	0.61	6,487,018
2024-07-05	0.70	0.70	0.70	0.70	7,216,256
2024-07-04	0.70	0.70	0.70	0.70	767,291
2024-07-03	0.70	0.70	0.68	0.70	1,465,502
2024-07-02	0.70	0.76	0.70	0.70	4,364,016
2024-07-01	0.73	0.77	0.68	0.70	7,285,109
2024-06-28	0.90	0.75	0.67	0.75	16,279,457
2024-06-27	0.98	1.00	0.99	0.99	1,937,708
2024-06-26	1.00	1.00	0.98	0.98	962,152
2024-06-25	1.03	1.03	1.00	1.00	3,428,802
2024-06-24	0.98	1.05	0.95	1.03	9,573,745
2024-06-21	0.93	0.98	0.88	0.98	15,305,692
2024-06-20	0.93	0.93	0.93	0.93	329,839
2024-06-19	0.98	0.94	0.94	0.94	7,854,426
2024-06-18	0.98	0.98	0.98	0.98	343,406
2024-06-17	0.98	0.98	0.98	0.98	854,804
2024-06-14	1.05	1.05	0.98	0.98	5,438,612
2024-06-13	1.08	1.10	1.03	1.03	1,498,374
2024-06-12	1.10	1.15	1.08	1.08	3,737,079
2024-06-11	1.08	1.13	1.05	1.08	7,750,601
2024-06-10	1.08	1.08	1.08	1.08	358,019
2024-06-07	1.09	1.09	1.08	1.08	453,072
2024-06-06	1.09	1.09	1.09	1.09	289,969
2024-06-05	1.09	1.10	1.09	1.09	1,069,972
2024-06-04	1.14	1.14	1.09	1.09	2,007,211
2024-06-03	1.14	1.14	1.14	1.14	384,926
2024-05-31	1.14	1.15	1.14	1.14	593,360
2024-05-30	1.16	1.16	1.14	1.14	4,415,898
2024-05-29	1.18	1.18	1.16	1.16	2,674,328
2024-05-28	1.22	1.22	1.18	1.18	1,466,422
2024-05-27	1.21	1.21	1.21	1.21	0
2024-05-24	1.23	1.23	1.21	1.21	5,862,941
2024-05-23	1.28	1.28	1.23	1.23	7,284,132
2024-05-22	1.23	1.28	1.23	1.28	3,564,806
2024-05-21	1.28	1.33	1.28	1.28	719,126
2024-05-20	1.28	1.33	1.28	1.28	40,132
2024-05-17	1.28	1.33	1.28	1.28	1,252,906
2024-05-16	1.25	1.28	1.20	1.28	1,557,245
2024-05-15	1.25	1.33	1.23	1.25	2,860,320
2024-05-14	1.30	1.33	1.25	1.33	2,118,042
2024-05-13	1.30	1.38	1.38	1.38	1,059,117
2024-05-10	1.30	1.30	1.26	1.30	10,919,095
2024-05-09	1.33	1.33	1.30	1.30	1,733,621
2024-05-08	1.23	1.30	1.23	1.30	8,869,067
2024-05-07	1.30	1.35	1.23	1.33	14,428,136
2024-05-06	1.30	1.30	1.30	1.30	0
2024-05-03	1.38	1.35	1.30	1.30	61,332,295
2024-05-02	2.15	2.23	2.10	2.18	3,103,883
2024-05-01	2.15	2.20	2.20	2.20	4,209,550
2024-04-30	2.15	2.33	2.15	2.15	5,505,266
2024-04-29	2.00	2.40	2.15	2.15	7,120,789
2024-04-26	1.83	1.97	1.97	1.97	5,598,630
2024-04-25	1.83	1.83	1.83	1.83	696,348
2024-04-24	1.85	1.85	1.83	1.83	1,089,458
2024-04-23	1.78	1.85	1.78	1.85	2,709,705
2024-04-22	1.78	1.80	1.78	1.80	875,524
2024-04-19	1.75	1.90	1.80	1.90	2,808,823
2024-04-18	1.85	1.85	1.75	1.75	3,428,236
2024-04-17	1.88	1.90	1.83	1.90	1,573,678
2024-04-16	2.18	2.18	1.83	1.88	5,924,352
2024-04-15	2.20	2.20	2.18	2.18	1,092,022
2024-04-12	2.28	2.15	2.15	2.15	968,603
2024-04-11	2.28	2.28	2.20	2.28	3,002,145
2024-04-10	2.30	2.28	2.16	2.28	2,621,926
2024-04-09	2.30	2.30	2.16	2.30	6,177,348
2024-04-08	1.75	2.30	2.10	2.24	19,632,441
2024-04-05	1.78	1.78	1.75	1.75	996,771
2024-04-04	1.88	1.88	1.78	1.78	2,799,393
2024-04-03	1.90	1.90	1.88	1.88	866,286
2024-04-02	1.90	1.90	1.90	1.90	2,275,737
2024-04-01	1.90	1.90	1.90	1.90	0
2024-03-29	1.90	1.90	1.90	1.90	0
2024-03-28	1.85	1.90	1.85	1.90	324,039
2024-03-27	1.90	1.90	1.85	1.85	1,331,644
2024-03-26	1.90	1.90	1.90	1.90	1,577,516
2024-03-25	1.90	1.99	1.90	1.90	3,500,171
2024-03-22	1.78	1.90	1.78	1.90	2,133,877
2024-03-21	1.75	1.78	1.73	1.78	3,957,589
2024-03-20	1.75	1.90	1.75	1.75	189,238
2024-03-19	1.75	1.75	1.75	1.75	691,982
2024-03-18	1.75	1.75	1.75	1.75	1,350,642
2024-03-15	1.75	1.75	1.73	1.75	1,089,856
2024-03-14	1.65	1.75	1.63	1.73	3,102,816
2024-03-13	1.63	1.69	1.60	1.63	368,178
2024-03-12	1.63	1.69	1.69	1.69	1,128,389
2024-03-11	1.63	1.63	1.63	1.63	2,516,914
2024-03-08	1.55	1.63	1.55	1.63	3,296,696
2024-03-07	1.50	1.54	1.54	1.54	2,164,648
2024-03-06	1.50	1.63	1.54	1.54	5,904,796
2024-03-05	1.41	1.50	1.41	1.50	4,362,095
2024-03-04	1.55	1.70	1.50	1.53	13,125,055
2024-03-01	1.28	1.30	1.28	1.30	426,108
2024-02-29	1.28	1.28	1.28	1.28	458,233
2024-02-28	1.33	1.30	1.23	1.28	776,043
2024-02-27	1.28	1.28	1.28	1.28	357,595
2024-02-26	1.33	1.33	1.28	1.28	2,031,029
2024-02-23	1.33	1.33	1.25	1.30	4,766,591
2024-02-22	1.30	1.30	1.30	1.30	1,832,642
2024-02-21	1.30	1.30	1.23	1.23	1,121,440
2024-02-20	1.25	1.30	1.30	1.30	1,556,254
2024-02-19	1.40	1.40	1.25	1.25	1,726,668
2024-02-16	1.45	1.45	1.33	1.35	2,919,904
2024-02-15	1.55	1.50	1.43	1.45	5,248,172
2024-02-14	1.55	1.60	1.45	1.55	2,696,910
2024-02-13	1.70	1.70	1.55	1.55	1,864,346
2024-02-12	1.63	1.65	1.63	1.63	61,018
2024-02-09	1.65	1.65	1.65	1.65	916,511
2024-02-08	1.65	1.65	1.65	1.65	2,614,147
2024-02-07	1.70	1.70	1.65	1.65	1,042,424
2024-02-06	1.65	1.68	1.65	1.68	675,816
2024-02-05	1.68	1.68	1.65	1.65	190,614
2024-02-02	1.70	1.70	1.65	1.68	2,104,040
2024-02-01	1.65	1.70	1.65	1.70	3,286,142
2024-01-31	1.80	1.80	1.65	1.65	2,840,003
2024-01-30	1.80	1.80	1.75	1.75	395,938
2024-01-29	1.80	1.80	1.80	1.80	1,054,238
2024-01-26	1.85	1.90	1.80	1.80	1,896,783
2024-01-25	1.85	1.90	1.90	1.90	2,501,049
2024-01-24	2.05	1.98	1.86	1.86	4,412,990
2024-01-23	2.18	2.00	1.95	2.00	2,626,168
2024-01-22	2.30	2.40	2.25	2.25	2,357,951
2024-01-19	2.30	2.30	2.30	2.30	363,283
2024-01-18	2.20	2.28	2.20	2.28	418,619
2024-01-17	2.45	2.45	2.30	2.30	890,997
2024-01-16	2.55	2.50	2.45	2.45	2,328,930
2024-01-15	2.65	2.60	2.55	2.55	1,270,082
2024-01-12	2.60	2.80	2.60	2.65	1,295,956
2024-01-11	2.75	2.86	2.60	2.60	4,227,128
2024-01-10	2.30	2.75	2.75	2.75	4,225,056
2024-01-09	2.18	2.22	2.22	2.22	5,814,348
2024-01-08	2.15	2.24	2.20	2.20	810,921
2024-01-05	2.18	2.20	2.15	2.15	689,871
2024-01-04	2.23	2.23	2.18	2.18	636,577
2024-01-03	2.23	2.40	2.40	2.23	1,253,399
2024-01-02	2.30	2.46	2.23	2.23	432,961
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.23	2.25	2.23	2.25	1,505,752
2023-12-28	2.00	2.23	1.90	2.23	3,501,898
2023-12-27	2.00	2.00	2.00	2.00	1,121,358
2023-12-26	2.00	2.00	2.00	2.00	0
2023-12-25	2.00	2.00	2.00	2.00	0
2023-12-22	1.95	2.00	2.00	2.00	790,266
2023-12-21	1.95	2.04	1.95	1.95	1,648,646
2023-12-20	2.00	1.98	1.95	1.95	7,203,287
2023-12-19	2.05	2.04	2.04	2.04	3,164,677
2023-12-18	2.05	2.10	2.05	2.05	1,661,900
2023-12-15	2.05	2.05	2.05	2.05	3,446,715
2023-12-14	2.15	2.15	2.05	2.05	2,682,548
2023-12-13	2.25	2.20	2.20	2.20	3,496,179
2023-12-12	2.25	2.25	2.25	2.25	486,256
2023-12-11	2.25	2.35	2.25	2.25	2,945,686
2023-12-08	2.25	2.29	2.25	2.25	2,115,758
2023-12-07	2.40	2.30	2.25	2.29	5,269,493
2023-12-06	2.38	2.52	2.35	2.35	6,545,087
2023-12-05	2.40	2.55	2.30	2.30	2,141,375
2023-12-04	2.40	2.40	2.40	2.40	1,761,174
2023-12-01	2.40	2.50	2.50	2.40	3,765,310
2023-11-30	2.40	2.35	2.35	2.35	2,738,336
2023-11-29	2.21	2.40	2.21	2.40	3,793,646
2023-11-28	2.10	2.30	2.10	2.30	5,913,748
2023-11-27	2.10	2.10	2.07	2.10	1,535,417
2023-11-24	2.05	2.10	2.05	2.10	1,425,256
2023-11-23	2.20	2.20	2.02	2.02	3,015,741
2023-11-22	2.05	2.30	2.30	2.30	4,330,189
2023-11-21	2.20	2.20	2.05	2.05	1,103,568
2023-11-20	2.33	2.35	2.05	2.20	6,101,983
2023-11-17	2.25	2.60	2.25	2.33	12,501,548
2023-11-16	2.10	2.28	2.03	2.24	20,442,292
2023-11-15	1.83	1.85	1.85	1.85	1,366,325
2023-11-14	1.83	1.83	1.73	1.83	3,828,086
2023-11-13	1.83	1.90	1.90	1.83	888,541
2023-11-10	1.83	1.83	1.83	1.83	634,730
2023-11-09	1.83	1.83	1.83	1.83	994,763
2023-11-08	1.85	1.85	1.83	1.83	1,902,877
2023-11-07	2.00	2.10	1.80	1.85	18,307,722
2023-11-06	1.75	1.75	1.75	1.75	775,407
2023-11-03	1.73	1.78	1.68	1.75	4,494,099
2023-11-02	1.60	1.73	1.60	1.73	6,875,425
2023-11-01	1.55	1.60	1.55	1.60	3,513,335
2023-10-31	1.55	1.55	1.55	1.55	4,207,341
2023-10-30	1.55	1.55	1.50	1.55	88,157
2023-10-27	1.55	1.55	1.55	1.55	369,318
2023-10-26	1.55	1.55	1.55	1.55	1,034,789
2023-10-25	1.55	1.55	1.53	1.55	1,821,369
2023-10-24	1.48	1.55	1.48	1.55	1,269,422
2023-10-23	1.55	1.55	1.45	1.48	1,934,069
2023-10-20	1.65	1.65	1.53	1.55	4,158,156
2023-10-19	1.73	1.73	1.65	1.73	802,387
2023-10-18	1.73	1.73	1.73	1.73	452,730
2023-10-17	1.83	1.83	1.65	1.73	5,494,501
2023-10-16	1.88	1.88	1.83	1.83	1,114,353
2023-10-13	2.10	2.09	1.88	1.88	4,287,612
2023-10-12	1.95	2.08	1.95	2.08	3,263,145
2023-10-11	2.03	2.03	1.95	1.95	4,262,179
2023-10-10	1.95	2.03	1.93	2.03	5,761,281
2023-10-09	1.75	2.08	1.75	1.95	10,934,559
2023-10-06	1.65	1.73	1.73	1.73	7,806,471
2023-10-05	1.50	1.65	1.50	1.65	6,036,117
2023-10-04	1.55	1.45	1.45	1.45	510,625
2023-10-03	1.60	1.50	1.50	1.50	1,931,601
2023-10-02	1.58	1.63	1.58	1.60	1,198,294
2023-09-29	1.75	1.75	1.58	1.65	3,948,281
2023-09-28	1.83	1.84	1.75	1.75	779,406
2023-09-27	1.85	1.85	1.78	1.83	1,931,229
2023-09-26	1.85	1.88	1.83	1.85	1,719,990
2023-09-25	1.75	1.85	1.75	1.85	2,687,729
2023-09-22	1.88	1.88	1.75	1.75	2,582,677
2023-09-21	1.90	1.90	1.88	1.88	1,678,386
2023-09-20	1.95	1.95	1.85	1.90	1,728,415
2023-09-19	1.98	1.98	1.95	1.95	783,788
2023-09-18	1.90	2.00	1.90	1.98	715,399
2023-09-15	2.15	2.00	1.90	1.90	4,488,439
2023-09-14	2.20	2.20	2.15	2.15	2,495,095
2023-09-13	2.03	2.10	2.10	2.10	10,170,605
2023-09-12	2.03	2.14	1.98	2.03	3,927,579
2023-09-11	2.10	2.10	2.05	2.05	1,315,122
2023-09-08	2.10	2.10	2.00	2.10	4,297,698
2023-09-07	2.30	2.20	2.20	2.20	9,206,540
2023-09-06	2.50	2.65	2.25	2.30	20,221,082
2023-09-05	1.85	2.50	2.50	2.50	24,173,917
2023-09-04	1.68	1.85	1.68	1.85	5,522,645
2023-09-01	1.73	1.73	1.65	1.68	4,979,643
2023-08-31	1.90	1.90	1.73	1.73	10,464,167
2023-08-30	1.60	1.89	1.78	1.85	14,613,027
2023-08-29	1.55	1.58	1.53	1.58	7,100,326
2023-08-28	1.55	1.55	1.55	1.55	0
2023-08-25	1.55	1.55	1.55	1.55	11,940,636
2023-08-24	1.28	1.55	1.28	1.55	12,538,399
2023-08-23	1.33	1.33	1.28	1.28	1,929,683
2023-08-22	1.35	1.33	1.28	1.33	9,896,791
2023-08-21	1.40	1.40	1.35	1.35	5,253,856
2023-08-18	1.45	1.40	1.40	1.40	8,393,513
2023-08-17	1.30	1.53	1.30	1.45	20,639,276
2023-08-16	1.30	1.30	1.28	1.30	1,525,816
2023-08-15	1.30	1.30	1.30	1.30	1,324,922
2023-08-14	1.35	1.35	1.28	1.30	1,757,072
2023-08-11	1.35	1.35	1.28	1.35	7,507,771
2023-08-10	1.25	1.28	1.23	1.28	8,345,358
2023-08-09	1.35	1.20	1.20	1.20	1,684,813
2023-08-08	1.35	1.35	1.35	1.35	1,756,115
2023-08-07	1.35	1.35	1.35	1.35	3,781,964
2023-08-04	1.35	1.40	1.35	1.35	5,112,034
2023-08-03	1.40	1.40	1.35	1.35	3,016,265
2023-08-02	1.35	1.43	1.35	1.40	5,074,417
2023-08-01	1.43	1.46	1.42	1.42	13,717,107
2023-07-31	1.35	1.63	1.25	1.43	36,241,187
2023-07-28	1.03	1.45	1.35	1.35	96,301,337
2023-07-27	1.10	1.03	1.03	1.03	6,293,074
2023-07-26	1.02	1.10	1.02	1.10	3,829,386
2023-07-25	1.15	1.15	1.13	1.13	1,365,448
2023-07-24	1.15	1.15	1.15	1.15	777,655
2023-07-21	1.04	1.15	1.04	1.15	1,206,032
2023-07-20	1.15	1.10	1.10	1.10	3,301,053
2023-07-19	1.18	1.25	1.15	1.15	14,249,677
2023-07-18	1.35	1.33	1.18	1.18	9,137,041
2023-07-17	1.43	1.43	1.30	1.35	5,908,808
2023-07-14	1.55	1.75	1.43	1.43	9,799,953
2023-07-13	1.33	1.55	1.30	1.55	13,358,163
2023-07-12	1.55	1.55	1.33	1.33	5,035,926
2023-07-11	1.53	1.50	1.45	1.45	6,811,212
2023-07-10	2.25	1.65	1.50	1.50	22,224,309
2023-07-07	2.25	2.25	2.25	2.25	225,933
2023-07-06	2.30	2.30	2.25	2.25	217,275
2023-07-05	2.30	2.16	2.16	2.16	141,880
2023-07-04	2.50	2.50	2.25	2.25	1,280,932
2023-07-03	2.58	2.58	2.35	2.35	749,942
2023-06-30	2.55	2.55	2.48	2.48	248,341
2023-06-29	2.65	2.65	2.55	2.55	655,608
2023-06-28	2.65	2.65	2.65	2.65	23,366
2023-06-27	2.65	2.65	2.65	2.65	163,973
2023-06-26	2.65	2.65	2.65	2.65	333,181
2023-06-23	2.65	2.65	2.65	2.65	192,080
2023-06-22	2.63	2.65	2.63	2.65	209,102
2023-06-21	2.63	2.63	2.63	2.63	151,328
2023-06-20	2.63	2.63	2.63	2.63	315,879
2023-06-19	2.78	2.78	2.63	2.63	1,043,837
2023-06-16	2.85	2.85	2.78	2.78	933,264
2023-06-15	2.90	2.90	2.85	2.85	896,469
2023-06-14	2.95	2.95	2.90	2.90	94,995
2023-06-13	2.95	2.95	2.95	2.95	503,584
2023-06-12	3.05	2.95	2.90	2.95	192,041
2023-06-09	3.25	3.25	3.05	3.05	1,472,840
2023-06-08	3.05	3.40	3.25	3.25	3,678,328
2023-06-07	2.90	3.40	2.90	3.05	6,181,322
2023-06-06	2.90	3.85	2.90	3.80	6,212,089
2023-06-05	2.95	2.90	2.90	2.90	264,120
2023-06-02	2.95	2.95	2.95	2.95	396,243
2023-06-01	2.95	2.95	2.95	2.95	616,194
2023-05-31	3.00	3.00	2.95	2.95	202,643
2023-05-30	2.93	3.00	3.00	2.95	188,633
2023-05-29	2.93	2.93	2.93	2.93	0
2023-05-26	3.05	3.05	2.93	2.93	1,305,303
2023-05-25	3.15	3.26	3.05	3.05	1,154,469
2023-05-24	3.15	3.15	3.15	3.15	364,106
2023-05-23	3.20	3.20	3.15	3.15	894,686
2023-05-22	3.20	3.20	3.20	3.20	1,082,565
2023-05-19	3.05	3.25	3.05	3.20	1,928,558
2023-05-18	3.45	3.40	3.15	3.15	3,230,760
2023-05-17	3.05	3.70	3.45	3.45	14,206,770
2023-05-16	3.10	3.20	3.00	3.00	4,230,885
2023-05-15	3.55	3.50	3.15	3.15	4,880,518
2023-05-12	3.33	3.43	3.20	3.20	1,767,652
2023-05-11	3.25	3.95	3.15	3.40	5,620,878
2023-05-10	3.75	3.40	3.15	3.15	4,605,337
2023-05-09	4.35	4.35	3.65	3.80	8,296,278
2023-05-08	4.40	4.40	4.40	4.40	0
2023-05-05	4.25	4.40	3.25	4.40	22,889,447
2023-05-04	5.80	5.80	3.75	4.00	40,818,471
2023-05-03	1.44	5.60	1.44	5.60	95,213,871
2023-05-02	1.10	1.10	1.10	1.10	331,677
2023-05-01	1.10	1.10	1.10	1.10	0
2023-04-28	1.10	1.10	1.10	1.10	50,077
2023-04-27	1.10	1.10	1.10	1.10	719,900
2023-04-26	1.10	1.10	1.10	1.10	155,012
2023-04-25	1.10	1.10	1.05	1.10	1,156,028
2023-04-24	1.20	1.20	1.08	1.10	469,616
2023-04-21	1.30	1.30	1.10	1.23	653,852
2023-04-20	1.35	1.35	1.30	1.30	1,072,699
2023-04-19	1.45	1.60	1.35	1.35	8,311,131
2023-04-18	1.05	1.20	1.00	1.20	4,272,263
2023-04-17	0.95	1.05	0.95	1.05	4,032,433
2023-04-14	1.40	1.05	0.94	0.94	17,217,531
2023-04-13	1.88	1.85	1.35	1.45	4,033,138
2023-04-12	1.88	1.88	1.75	1.88	1,784,382
2023-04-11	1.75	1.88	1.79	1.88	7,574,850
2023-04-10	1.63	1.63	1.63	1.63	0
2023-04-07	1.63	1.63	1.63	1.63	0
2023-04-06	1.75	1.63	1.55	1.63	937,274
2023-04-05	1.63	1.63	1.63	1.63	1,140
2023-04-04	1.63	1.63	1.63	1.63	1,033,575
2023-04-03	1.63	1.50	1.50	1.50	744,534
2023-03-31	1.75	1.75	1.58	1.58	1,210,849
2023-03-30	1.88	1.75	1.55	1.75	2,697,336
2023-03-29	1.88	1.80	1.60	1.60	2,019,135
2023-03-28	2.13	1.83	1.75	1.75	1,812,179
2023-03-27	2.13	2.00	2.00	2.00	266,501
2023-03-24	2.50	2.50	2.13	2.13	449,833
2023-03-23	2.53	2.53	2.50	2.50	1,705,871
2023-03-22	2.55	2.53	2.40	2.53	160,407
2023-03-21	2.53	2.55	2.53	2.55	1,137,813
2023-03-20	2.48	2.53	2.48	2.53	1,105,350
2023-03-17	2.90	2.90	2.38	2.48	361,481
2023-03-16	3.13	3.13	2.90	2.90	791,565
2023-03-15	3.13	3.13	3.13	3.13	65,806
2023-03-14	3.13	3.13	3.13	3.13	122,119
2023-03-13	3.13	3.13	3.13	3.13	9,247
2023-03-10	3.13	3.32	3.13	3.13	121,011
2023-03-09	3.25	3.25	3.13	3.13	103,706
2023-03-08	3.25	3.25	3.25	3.25	120,359
2023-03-07	3.38	3.10	3.10	3.10	621,183
2023-03-06	3.75	3.70	3.70	3.70	487,631
2023-03-03	4.13	3.90	3.80	3.80	884,431
2023-03-02	4.25	4.25	4.13	4.13	152,105
2023-03-01	4.25	4.25	4.10	4.25	149,584
2023-02-28	4.25	4.25	4.25	4.25	79,021
2023-02-27	4.25	4.25	4.25	4.25	519
2023-02-24	4.25	4.25	4.25	4.25	22,772
2023-02-23	4.25	4.25	4.25	4.25	65,982
2023-02-22	4.25	4.25	4.25	4.25	267,639
2023-02-21	4.25	4.59	4.59	4.59	19,448
2023-02-20	4.25	4.25	4.25	4.25	69
2023-02-17	4.25	4.25	4.25	4.25	218,634
2023-02-16	4.25	4.25	4.25	4.25	368,005
2023-02-15	4.25	4.25	4.25	4.25	10,952
2023-02-14	4.65	4.65	4.25	4.25	47,461
2023-02-13	4.65	4.65	4.65	4.65	992,284
2023-02-10	4.65	4.65	4.65	4.65	203,468
2023-02-09	4.65	4.65	4.65	4.65	166,090
2023-02-08	4.65	4.65	4.65	4.65	76,011
2023-02-07	4.65	4.65	4.65	4.65	25,262
2023-02-06	4.70	4.70	4.65	4.65	33,953
2023-02-03	4.75	4.75	4.40	4.70	271,549
2023-02-02	4.75	4.75	4.75	4.75	230,747
2023-02-01	4.75	4.75	4.75	4.75	27,716
2023-01-31	4.75	4.75	4.75	4.75	17,536
2023-01-30	4.75	4.75	4.75	4.75	211,377
2023-01-27	4.75	4.75	4.75	4.75	80,481
2023-01-26	4.75	4.75	4.75	4.75	17,573
2023-01-25	4.75	4.75	4.75	4.75	20,000
2023-01-24	4.85	4.85	4.75	4.75	175,307
2023-01-23	5.15	5.14	4.85	4.85	189,625
2023-01-20	4.75	6.00	5.20	5.20	3,003,273
2023-01-19	4.55	4.55	4.55	4.55	22,475
2023-01-18	4.55	4.55	4.55	4.55	85,314
2023-01-17	4.55	4.55	4.30	4.55	340,324
2023-01-16	4.75	4.75	4.55	4.55	242,554
2023-01-13	4.75	4.75	4.75	4.75	17,500
2023-01-12	4.75	4.75	4.75	4.75	602,052
2023-01-11	4.75	4.75	4.75	4.75	19,409
2023-01-10	4.65	4.75	4.65	4.75	40,000
2023-01-09	4.65	4.65	4.65	4.65	39,253
2023-01-06	4.55	4.65	4.55	4.65	110,649
2023-01-05	4.75	4.75	4.45	4.55	330,117
2023-01-04	4.75	4.75	4.75	4.75	33,317
2023-01-03	4.75	4.75	4.75	4.75	10,487
2023-01-02	4.75	4.75	4.75	4.75	0
2022-12-30	4.75	4.75	4.75	4.75	36
2022-12-29	4.75	4.75	4.75	4.75	0
2022-12-28	4.75	4.75	4.75	4.75	16,922
2022-12-27	4.75	4.75	4.75	4.75	0
2022-12-26	4.75	4.75	4.75	4.75	0
2022-12-23	4.75	4.75	4.75	4.75	63,572
2022-12-22	4.75	4.75	4.75	4.75	157,017
2022-12-21	4.85	4.85	4.75	4.75	13,168
2022-12-20	4.85	4.85	4.85	4.85	11,040
2022-12-19	4.85	4.85	4.85	4.85	210,054
2022-12-16	4.85	4.85	4.85	4.85	7,921
2022-12-15	5.10	5.10	4.85	4.85	326,638
2022-12-14	5.50	5.10	4.98	4.98	700,751
2022-12-13	6.90	6.90	6.85	6.85	18,327
2022-12-12	7.15	7.15	6.90	6.90	115,848
2022-12-09	7.15	7.15	7.15	7.15	5,000
2022-12-08	7.35	7.35	7.15	7.15	73,317
2022-12-07	7.55	7.55	7.35	7.35	40,918
2022-12-06	7.55	7.55	7.55	7.55	77,433
2022-12-05	7.65	7.75	7.55	7.55	68,763
2022-12-02	7.55	7.55	7.55	7.55	23,552
2022-12-01	7.65	7.65	7.55	7.55	73,219
2022-11-30	7.65	7.65	7.65	7.65	22,041
2022-11-29	7.35	7.75	7.35	7.65	284,145
2022-11-28	7.25	7.35	7.25	7.35	362,361
2022-11-25	7.50	7.50	7.25	7.25	544,985
2022-11-24	7.50	7.50	7.50	7.50	76,156
2022-11-23	7.40	7.50	7.50	7.50	705,521
2022-11-22	7.50	7.50	7.40	7.40	238,029
2022-11-21	7.35	7.35	7.25	7.35	488,266
2022-11-18	7.25	7.35	7.25	7.35	185,874
2022-11-17	7.40	7.40	7.40	7.40	46,443
2022-11-16	7.50	7.50	7.45	7.45	233,552
2022-11-15	7.50	7.50	7.50	7.50	285,469
2022-11-14	7.60	7.60	7.50	7.50	122,822
2022-11-11	7.65	7.65	7.60	7.60	27,857
2022-11-10	7.80	7.80	7.65	7.65	440,989
2022-11-09	6.35	7.90	6.35	7.85	1,078,301
2022-11-08	6.35	6.35	6.35	6.35	335,668
2022-11-07	6.35	6.35	6.35	6.35	240,764
2022-11-04	5.68	6.35	5.50	6.30	985,641
2022-11-03	5.45	5.50	5.45	5.50	132,507
2022-11-02	5.45	5.55	5.45	5.45	102,197
2022-11-01	5.55	5.65	5.55	5.55	50,972
2022-10-31	5.40	5.90	5.40	5.65	448,742
2022-10-28	5.75	5.75	5.40	5.40	30,899
2022-10-27	4.85	5.95	4.85	5.75	777,680
2022-10-26	4.85	4.85	4.85	4.85	59,138
2022-10-25	5.20	5.20	4.85	4.85	320,092
2022-10-24	4.03	6.80	5.26	5.26	12,339,354
2022-10-21	4.03	4.03	4.03	4.03	716,330
2022-10-20	4.03	4.03	4.03	4.03	92,834
2022-10-19	4.15	4.15	3.90	4.03	254,207
2022-10-18	4.15	4.15	4.15	4.15	484,698
2022-10-17	4.15	4.15	4.15	4.15	81,578
2022-10-14	4.15	4.15	4.15	4.15	624,166
2022-10-13	4.25	4.25	4.15	4.15	594,472
2022-10-12	4.50	4.30	4.25	4.25	789,040
2022-10-11	4.05	4.50	4.05	4.50	649,611
2022-10-10	3.70	4.05	3.50	4.05	291,912
2022-10-07	3.70	3.70	3.70	3.70	76,237
2022-10-06	3.85	3.85	3.70	3.70	544,957
2022-10-05	4.25	4.25	3.55	3.85	5,784,567
2022-10-04	4.45	4.45	4.25	4.25	131,993
2022-10-03	4.60	4.60	3.75	4.45	2,018,995
2022-09-30	4.75	4.75	4.50	4.75	300
2022-09-29	4.85	4.85	4.75	4.75	39,228
2022-09-28	5.75	5.75	4.75	4.85	737,186
2022-09-27	6.00	5.84	5.84	5.84	20,730
2022-09-26	5.75	6.00	5.75	6.00	56,320
2022-09-23	6.25	6.25	5.75	5.75	711,300
2022-09-22	6.50	6.50	6.25	6.25	116,234
2022-09-21	6.50	6.50	6.50	6.50	11,686
2022-09-20	7.50	7.50	6.50	6.50	187,724
2022-09-19	7.50	7.50	7.50	7.50	0
2022-09-16	7.75	7.75	7.50	7.50	122,208
2022-09-15	7.75	7.50	7.50	7.50	729,323
2022-09-14	6.94	7.75	6.75	7.75	1,673,401
2022-09-13	6.25	6.75	6.00	6.75	472,452
2022-09-12	4.75	6.00	4.50	6.00	1,978,656
2022-09-09	4.75	4.75	4.50	4.75	100
2022-09-08	5.25	5.25	4.25	4.75	749,195
2022-09-07	5.25	5.25	5.00	5.25	182,765
2022-09-06	5.75	5.75	5.25	5.25	91,231
2022-09-05	5.75	5.75	5.50	5.75	79,209
2022-09-02	5.75	5.75	5.50	5.75	78,553
2022-09-01	5.75	5.75	5.75	5.75	94,779
2022-08-31	5.75	5.75	5.50	5.75	23,772
2022-08-30	5.85	5.85	5.50	5.75	50,063
2022-08-29	5.85	5.85	5.85	5.85	0
2022-08-26	6.10	6.10	5.85	5.85	185,195
2022-08-25	6.25	6.25	6.10	6.10	207,560
2022-08-24	6.25	6.25	6.25	6.25	798,516
2022-08-23	6.25	6.25	6.25	6.25	149,499
2022-08-22	6.25	6.25	6.00	6.25	151,608
2022-08-19	6.50	6.50	6.00	6.25	118,796
2022-08-18	6.50	6.50	6.50	6.50	201,494
2022-08-17	6.50	6.50	6.50	6.50	220,101
2022-08-16	6.25	6.50	6.25	6.50	435,755
2022-08-15	7.50	6.32	6.32	6.32	1,046,556
2022-08-12	7.75	7.75	7.50	7.50	83,953
2022-08-11	7.75	7.75	7.50	7.75	94,077
2022-08-10	7.75	7.75	7.50	7.75	162,114
2022-08-09	7.75	7.75	7.75	7.75	21,679
2022-08-08	7.75	7.75	7.50	7.75	42,936
2022-08-05	7.75	7.75	7.75	7.75	70,178
2022-08-04	8.25	8.25	7.75	7.75	514,368
2022-08-03	8.25	8.25	8.25	8.25	81,756
2022-08-02	8.25	8.25	8.25	8.25	70,715
2022-08-01	8.25	8.25	8.00	8.25	120,157
2022-07-29	8.50	8.50	8.50	8.50	759,103
2022-07-28	8.50	8.50	8.00	8.50	31,265
2022-07-27	8.50	8.72	8.72	8.72	1,989,628
2022-07-26	8.50	8.50	8.00	8.50	893,779
2022-07-25	8.50	8.70	8.70	8.50	758,535
2022-07-22	9.00	9.24	8.50	8.50	3,216,353
2022-07-21	15.25	14.60	14.60	14.75	37,382
2022-07-20	15.25	15.25	15.00	15.25	5,039
2022-07-19	15.50	15.50	15.25	15.25	25,036
2022-07-18	15.50	15.50	15.50	15.50	20,619
2022-07-15	15.50	15.50	15.50	15.50	79,586
2022-07-14	15.75	15.75	15.50	15.50	140,259
2022-07-13	15.75	15.75	15.75	15.75	57,152
2022-07-12	16.75	16.50	15.75	15.75	5,000
2022-07-11	16.50	18.00	16.50	16.50	87,467
2022-07-08	16.50	17.80	17.80	17.80	27,173
2022-07-07	16.50	16.75	15.50	16.75	0
2022-07-06	16.50	16.75	15.50	16.75	950
2022-07-05	15.75	16.00	15.50	16.00	18,139
2022-07-04	16.00	16.25	15.50	16.00	55,652
2022-07-01	16.00	16.25	15.50	16.25	18
2022-06-30	16.00	16.25	15.50	16.25	103,452
2022-06-29	17.00	17.00	16.00	16.25	60,076
2022-06-28	17.00	17.00	16.00	17.00	16,227
2022-06-27	17.00	17.00	16.00	17.00	32,671
2022-06-24	17.00	17.00	17.00	17.00	47,922
2022-06-23	17.00	17.00	17.00	17.00	26,643
2022-06-22	17.00	17.00	17.00	17.00	20,767
2022-06-21	16.50	17.00	16.50	17.00	72,042
2022-06-20	16.25	15.80	15.80	16.50	234,732
2022-06-17	16.25	16.25	16.25	16.25	2,595
2022-06-16	16.25	16.25	16.00	16.25	114,456
2022-06-15	16.50	16.50	16.25	16.25	48,289
2022-06-14	17.25	16.55	16.55	16.50	77,669
2022-06-13	19.00	19.50	17.45	17.45	148,937
2022-06-10	19.60	20.25	19.50	19.50	65,823
2022-06-09	20.25	20.25	20.00	20.25	75,932
2022-06-08	20.50	21.10	21.10	21.10	178,167
2022-06-07	20.50	20.50	20.00	20.50	56,347
2022-06-06	21.00	21.00	20.00	20.50	338,987
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.50	21.50	20.00	21.00	70,154
2022-05-31	21.50	21.50	20.00	21.50	42,834
2022-05-30	21.00	21.50	20.00	21.50	241,625
2022-05-27	20.50	20.50	20.00	20.50	115,851
2022-05-26	20.25	20.50	20.00	20.50	103,563
2022-05-25	20.25	20.25	20.00	20.25	86,822
2022-05-24	20.25	20.25	20.00	20.25	112,687
2022-05-23	20.25	20.25	20.00	20.25	60,274
2022-05-20	20.25	20.25	20.25	20.25	87,743
2022-05-19	20.50	20.50	20.00	20.25	58,559
2022-05-18	20.50	20.50	20.00	20.50	47,406
2022-05-17	20.25	20.50	20.25	20.50	152,872
2022-05-16	20.35	20.00	20.00	20.25	176,404
2022-05-13	20.00	20.75	20.00	20.35	380,028
2022-05-12	21.50	21.50	19.50	20.00	370,124
2022-05-11	22.00	22.00	20.25	21.50	577,275
2022-05-10	25.00	25.00	24.00	24.50	13,933
2022-05-09	26.00	26.00	25.00	25.00	84,259
2022-05-06	26.00	26.00	25.00	26.00	63,756
2022-05-05	26.00	26.00	25.00	26.00	56,573
2022-05-04	26.00	26.00	25.00	26.00	136,437
2022-05-03	26.00	25.00	25.00	25.00	34,768
2022-05-02	26.00	26.00	26.00	26.00	0
2022-04-29	26.00	26.00	25.00	26.00	69,853
2022-04-28	26.00	26.00	26.00	26.00	147,699
2022-04-27	26.00	26.50	25.00	26.00	183,220
2022-04-26	26.00	26.00	26.00	26.00	47,259
2022-04-25	26.00	26.00	26.00	26.00	54,330
2022-04-22	26.00	26.00	25.00	26.00	156,995
2022-04-21	27.00	27.00	27.00	26.00	218,309
2022-04-20	26.00	26.70	26.70	26.70	164,286
2022-04-19	23.00	26.00	23.00	26.00	473,664
2022-04-18	23.00	23.00	23.00	23.00	0
2022-04-15	23.00	23.00	23.00	23.00	0
2022-04-14	22.00	23.00	21.00	23.00	49,005
2022-04-13	21.50	22.50	21.00	22.00	70,786
2022-04-12	21.00	21.50	20.00	21.50	82,837
2022-04-11	21.00	21.00	20.00	21.00	70,051
2022-04-08	20.50	20.50	20.00	20.50	26,153
2022-04-07	20.50	20.50	20.00	20.50	169,873
2022-04-06	20.50	21.00	20.50	20.50	136,930
2022-04-05	20.75	20.75	20.75	20.75	274,442
2022-04-04	21.00	21.00	20.75	20.75	443,045
2022-04-01	21.50	22.50	21.00	21.00	488,919
2022-03-31	17.25	22.50	21.50	21.50	4,116,351
2022-03-30	17.25	17.25	17.25	17.25	1,227,605
2022-03-29	17.35	17.65	16.80	17.25	1,065,844
2022-03-28	17.00	17.35	17.00	17.35	468,891
2022-03-25	16.75	17.00	16.75	17.00	251,975
2022-03-24	16.75	16.75	16.00	16.75	708,503
2022-03-23	15.60	16.25	16.25	16.25	767,737
2022-03-22	16.25	16.50	15.50	15.60	454,455
2022-03-21	17.00	17.00	16.25	16.25	373,166
2022-03-18	16.25	17.00	16.25	17.00	18,782
2022-03-17	17.00	17.30	16.25	16.25	629,979
2022-03-16	17.00	17.50	17.00	17.25	189,951
2022-03-15	18.00	18.25	18.25	18.25	276,079
2022-03-14	18.25	18.25	18.25	18.25	820,591
2022-03-11	17.75	18.25	17.75	18.25	378,852
2022-03-10	18.25	18.25	18.25	18.25	187,405
2022-03-09	18.25	18.25	18.25	18.25	165,201
2022-03-08	18.25	18.25	18.25	18.25	65,594
2022-03-07	18.50	18.50	18.25	18.25	190,673
2022-03-04	19.00	19.25	18.50	18.50	361,171
2022-03-03	18.50	19.00	18.50	19.00	747,228
2022-03-02	18.50	18.50	18.25	18.50	355,847
2022-03-01	18.50	18.50	18.50	18.50	326,321
2022-02-28	18.00	18.50	18.45	18.50	609,748
2022-02-25	17.00	18.00	16.00	18.00	1,029,458
2022-02-24	18.25	18.25	17.00	17.00	191,758
2022-02-23	18.50	18.75	18.25	18.25	579,093
2022-02-22	17.88	18.15	17.25	17.25	1,153,063
2022-02-21	16.00	18.00	16.00	17.88	5,291,151
2022-02-18	16.40	16.40	16.00	16.40	159,976
2022-02-17	16.25	16.40	15.50	16.40	306,309
2022-02-16	16.40	16.40	16.25	16.25	26,998
2022-02-15	16.50	16.50	16.40	16.40	46,015
2022-02-14	16.50	16.50	16.00	16.50	109,700
2022-02-11	17.25	17.50	16.50	16.50	77,384
2022-02-10	17.50	17.50	17.10	17.10	90,476
2022-02-09	18.25	18.25	17.25	17.50	150,445
2022-02-08	18.15	18.15	18.15	18.15	11,834
2022-02-07	18.25	18.25	18.00	18.15	220
2022-02-04	18.15	18.15	18.00	18.15	19,213
2022-02-03	18.25	18.25	18.00	18.15	65,068
2022-02-02	18.50	18.50	18.15	18.15	77,934
2022-02-01	18.50	19.00	19.00	18.50	7,313
2022-01-31	18.50	18.50	18.25	18.50	127,799
2022-01-28	18.75	18.75	18.25	18.50	61,374
2022-01-27	18.75	18.75	18.75	18.75	66,502
2022-01-26	18.75	19.00	18.50	18.75	61,925
2022-01-25	19.50	19.50	18.75	18.75	107,724
2022-01-24	21.50	21.50	19.50	19.50	355,372
2022-01-21	23.00	23.00	21.50	21.50	115,326
2022-01-20	23.50	23.50	23.00	23.00	81,162
2022-01-19	25.50	25.50	23.50	23.50	235,189
2022-01-18	26.50	26.50	25.50	25.50	76,832
2022-01-17	26.50	26.00	26.00	26.50	109,500
2022-01-14	26.00	26.50	25.00	26.50	310,904
2022-01-13	26.50	26.50	26.00	26.00	87,116
2022-01-12	26.50	26.50	26.50	26.50	6,682
2022-01-11	27.50	27.50	26.50	26.50	28,416
2022-01-10	27.50	27.50	27.50	27.50	59,284
2022-01-07	27.50	27.50	27.20	27.50	158,783
2022-01-06	27.50	27.50	27.00	27.50	121,455
2022-01-05	27.50	27.50	27.50	27.50	10,426
2022-01-04	28.00	29.40	27.50	29.40	71,679
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.50	28.50	28.00	28.00	112,711
2021-12-30	29.00	29.00	28.50	28.50	87,625
2021-12-29	28.50	29.00	27.00	29.00	64,198
2021-12-28	28.50	28.50	28.50	28.50	0
2021-12-27	28.50	28.50	28.50	28.50	0
2021-12-24	28.00	29.00	28.00	28.50	44,992
2021-12-23	26.50	28.50	26.50	28.00	114,447
2021-12-22	25.50	26.50	25.50	26.50	121,250
2021-12-21	25.50	25.50	25.50	25.50	47,414
2021-12-20	25.00	25.70	25.70	25.70	67,050
2021-12-17	25.00	25.00	24.00	25.00	23,508
2021-12-16	25.00	25.00	25.00	25.00	25,407
2021-12-15	25.00	25.00	25.00	25.00	55,682
2021-12-14	24.50	25.00	24.00	25.00	50,838
2021-12-13	25.00	25.00	24.50	24.50	49,849
2021-12-10	26.50	26.50	24.50	25.00	261,885
2021-12-09	27.00	27.00	26.50	26.50	72,537
2021-12-08	27.00	27.00	27.00	27.00	86,332
2021-12-07	27.00	27.00	27.00	27.00	56,030
2021-12-06	27.00	27.00	27.00	27.00	51,715
2021-12-03	27.00	28.10	28.10	28.10	41,409
2021-12-02	28.00	26.30	26.30	26.30	198,430
2021-12-01	29.00	29.00	28.00	28.00	150,238
2021-11-30	29.00	28.20	28.20	29.00	140,675
2021-11-29	29.00	29.00	29.00	29.00	182,300
2021-11-26	28.50	29.80	28.00	29.00	402,270
2021-11-25	29.00	29.00	28.50	29.00	113,830
2021-11-24	30.50	30.50	29.00	29.00	132,582
2021-11-23	29.50	29.00	29.00	30.50	125,327
2021-11-22	32.00	32.00	29.50	29.50	299,501
2021-11-19	31.90	32.00	31.00	32.00	103,472
2021-11-18	32.50	32.00	31.50	32.00	258,709
2021-11-17	32.50	32.50	32.50	32.50	221,486
2021-11-16	32.50	32.50	32.00	32.50	53,313
2021-11-15	33.00	33.00	32.50	32.50	119,458
2021-11-12	33.00	33.00	33.00	33.00	88,510
2021-11-11	33.75	33.75	32.50	33.00	184,368
2021-11-10	33.00	33.00	33.00	33.00	92,814
2021-11-09	33.00	33.00	33.00	33.00	35,359
2021-11-08	33.00	33.60	33.60	33.00	238,205
2021-11-05	32.50	33.40	33.40	33.00	448,040
2021-11-04	33.50	33.50	32.50	32.50	474,352
2021-11-03	33.50	33.50	33.50	33.50	75,125
2021-11-02	33.50	33.90	33.90	33.50	220,918
2021-11-01	34.00	34.00	34.00	33.50	122,310
2021-10-29	34.00	34.00	34.00	34.00	313,546
2021-10-28	33.00	33.10	33.10	33.10	421,111
2021-10-27	33.00	33.00	33.00	33.00	41,902
2021-10-26	33.00	33.90	32.60	32.60	125,961
2021-10-25	33.00	32.60	32.60	33.00	75,225
2021-10-22	35.00	35.00	33.00	33.00	497,489
2021-10-21	33.00	34.20	34.20	34.20	296,616
2021-10-20	33.50	33.50	32.50	33.00	254,176
2021-10-19	33.50	33.50	33.00	33.50	182,017
2021-10-18	33.00	33.90	33.90	33.90	361,093
2021-10-15	28.00	33.90	27.50	33.00	2,902,748
2021-10-14	28.00	28.00	27.50	27.50	39,072
2021-10-13	28.00	28.00	27.00	28.00	72,090
2021-10-12	28.00	27.30	27.30	28.00	13,805
2021-10-11	28.00	28.00	27.50	28.00	129,408
2021-10-08	26.00	28.00	26.00	28.00	111,164
2021-10-07	26.50	25.80	25.80	25.80	206,949
2021-10-06	26.50	26.50	26.00	26.50	50,733
2021-10-05	28.00	28.00	26.50	26.50	164,931
2021-10-04	27.50	27.50	27.50	27.50	147,706
2021-10-01	27.00	27.00	26.00	27.00	668,035
2021-09-30	27.00	27.00	27.00	27.00	65,476
2021-09-29	27.00	26.30	26.30	27.00	126,682
2021-09-28	27.00	27.00	26.00	27.00	119,898
2021-09-27	28.00	28.00	26.50	27.00	225,863
2021-09-24	28.50	28.50	28.00	28.00	188,370
2021-09-23	29.00	29.00	29.00	28.50	195,010
2021-09-22	31.00	31.00	26.50	29.00	652,049
2021-09-21	32.50	32.50	32.50	32.50	23,087
2021-09-20	32.75	32.75	32.50	32.50	706,120
2021-09-17	32.75	32.75	32.50	32.75	45,528
2021-09-16	33.00	33.00	32.75	32.75	61,506
2021-09-15	33.75	33.75	32.50	33.00	164,989
2021-09-14	32.25	33.50	33.50	33.50	591,448
2021-09-13	32.25	32.25	31.00	32.25	177,531
2021-09-10	33.50	33.50	32.25	32.25	37,494
2021-09-09	33.50	33.50	33.00	33.50	96,314
2021-09-08	33.50	33.50	33.00	33.50	13,095
2021-09-07	34.00	34.00	33.00	33.50	363,823
2021-09-06	31.30	33.50	30.50	33.50	226,572
2021-09-03	31.00	31.00	30.50	30.50	69,028
2021-09-02	31.80	31.80	30.00	31.00	41,216
2021-09-01	31.00	31.80	31.80	31.00	188,479
2021-08-31	31.00	31.00	30.00	31.00	48,655
2021-08-30	31.00	31.00	31.00	31.00	0
2021-08-27	31.00	31.00	30.00	31.00	1,001
2021-08-26	31.00	31.00	30.00	31.00	45,484
2021-08-25	31.00	31.00	28.20	31.00	568,445
2021-08-24	32.50	31.50	30.50	30.50	247,769
2021-08-23	32.00	32.00	31.00	32.00	105,124
2021-08-20	33.75	33.75	32.00	32.00	79,235
2021-08-19	34.25	34.25	33.75	33.75	36,242
2021-08-18	34.25	35.10	34.25	34.25	156,829
2021-08-17	34.50	34.50	34.00	34.25	101,357
2021-08-16	34.25	34.50	34.25	34.50	874,939
2021-08-13	34.50	34.50	34.00	34.25	621,194
2021-08-12	35.50	35.50	34.00	34.50	259,154
2021-08-11	35.50	36.40	34.50	34.50	1,414,455
2021-08-10	35.50	35.50	34.00	35.50	1,076,477
2021-08-09	36.00	35.00	35.00	35.00	85,967
2021-08-06	36.00	36.00	34.00	36.00	357,175
2021-08-05	35.00	35.50	34.00	35.00	93,960
2021-08-04	35.00	35.00	34.00	35.00	451,336
2021-08-03	35.50	35.50	35.00	35.00	196,192
2021-08-02	36.40	37.00	35.00	35.50	229,311
2021-07-30	34.00	35.50	33.00	35.50	358,312
2021-07-29	37.50	35.00	35.00	35.00	2,043,931
2021-07-28	43.00	43.00	42.00	42.00	76,660
2021-07-27	43.50	43.50	42.00	43.00	275,451
2021-07-26	43.50	43.50	42.00	43.50	25,494
2021-07-23	42.50	43.50	42.00	43.50	87,587
2021-07-22	42.50	42.50	41.50	42.00	532,346
2021-07-21	43.50	43.50	42.00	42.50	14,560
2021-07-20	43.50	43.50	42.00	43.50	11,110
2021-07-19	46.00	46.50	43.50	43.50	44,303
2021-07-16	47.00	47.00	46.00	46.00	28,302
2021-07-15	47.50	47.50	47.00	47.00	14,281
2021-07-14	47.50	47.50	47.50	47.50	15,540
2021-07-13	47.50	47.50	47.50	47.50	10,886
2021-07-12	48.00	48.00	47.50	47.50	65,206
2021-07-09	48.00	49.10	49.10	48.00	18,789
2021-07-08	48.50	49.00	48.00	48.00	68,929
2021-07-07	48.50	49.00	48.00	49.00	22,190
2021-07-06	48.00	49.00	48.00	49.00	122,069
2021-07-05	46.50	51.00	46.50	48.50	452,048
2021-07-02	47.50	47.50	47.50	47.50	41,267
2021-07-01	47.50	47.50	46.00	47.50	41,762
2021-06-30	47.50	47.50	46.00	47.50	41,731
2021-06-29	48.50	48.50	47.50	47.50	31,910
2021-06-28	49.50	49.00	48.50	48.50	453,350
2021-06-25	47.50	49.50	47.50	49.50	126,462
2021-06-24	47.00	48.00	46.00	46.00	82,622
2021-06-23	47.00	47.00	47.00	47.00	9,253
2021-06-22	47.00	47.00	47.00	47.00	152,063
2021-06-21	49.00	49.00	47.00	47.00	237,985
2021-06-18	50.50	50.50	49.00	49.00	75,744
2021-06-17	52.50	52.50	50.50	50.50	115,984
2021-06-16	54.20	54.20	51.50	52.50	106,618
2021-06-15	51.50	52.00	49.00	51.50	116,163
2021-06-14	51.00	52.00	50.00	52.00	69,534
2021-06-11	49.00	50.60	49.50	50.60	159,623
2021-06-10	51.00	48.10	48.10	48.10	59,549
2021-06-09	50.00	51.00	48.00	48.00	115,530
2021-06-08	50.00	50.00	48.00	50.00	13,811
2021-06-07	49.00	50.00	47.00	50.00	113,794
2021-06-04	49.00	49.00	49.00	49.00	84,766
2021-06-03	49.00	49.00	48.00	49.00	42,126
2021-06-02	50.00	50.00	47.50	49.00	73,499
2021-06-01	47.00	47.50	47.00	47.50	85,204
2021-05-28	47.00	47.00	47.00	47.00	103,100
2021-05-27	47.00	47.00	47.00	47.00	145,050
2021-05-26	49.00	48.00	47.00	47.00	1,647,398
2021-05-25	49.00	49.00	49.00	49.00	70,270
2021-05-24	49.50	50.50	48.50	49.00	314,304
2021-05-21	51.00	51.00	49.00	49.50	253,038
2021-05-20	53.50	50.00	50.00	50.00	176,297
2021-05-19	55.00	55.00	53.50	53.50	245,334
2021-05-18	54.00	54.00	54.00	54.50	107,376
2021-05-17	53.50	55.00	55.00	55.00	167,806
2021-05-14	52.50	53.50	52.50	53.50	438,959
2021-05-13	51.00	52.50	50.50	52.50	408,846
2021-05-12	55.50	51.00	48.40	50.00	6,428,632
2021-05-11	57.00	57.00	56.00	57.00	26,397
2021-05-10	59.00	59.50	57.00	57.00	367,380
2021-05-07	57.50	57.50	56.00	57.50	6,025
2021-05-06	57.50	57.50	56.00	57.50	27,926
2021-05-05	58.50	58.50	57.00	57.50	33,027
2021-05-04	59.00	59.00	57.00	58.50	152,333

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563