Mkango Resources Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-25	39.50	41.00	40.25	40.30	571,606
2026-08-24	41.00	41.00	39.50	39.50	1,148,228
2026-08-21	41.00	40.50	40.45	40.50	528,276
2026-08-20	39.75	41.50	40.75	40.75	1,226,645
2026-08-19	39.00	40.00	39.50	39.75	437,312
2026-08-18	39.50	39.50	38.50	39.00	670,523
2026-08-17	40.50	40.50	39.50	39.50	825,821
2026-08-14	41.00	42.00	41.00	41.00	667,707
2026-08-13	43.00	43.00	43.00	43.00	1,454,351
2026-08-12	44.00	44.00	42.50	43.00	513,999
2026-08-11	44.00	44.20	43.00	44.00	702,166
2026-08-10	44.50	46.00	44.00	44.00	1,395,186
2026-08-07	43.50	44.50	44.50	44.50	2,095,019
2026-08-06	41.00	44.00	44.00	44.00	1,732,734
2026-08-05	38.25	41.25	37.60	40.10	1,039,252
2026-08-04	38.50	38.00	37.30	38.00	668,920
2026-08-03	39.50	39.50	38.80	38.80	678,783
2026-07-31	37.30	40.00	37.00	39.50	1,675,937
2026-07-30	36.50	37.00	35.75	37.00	676,013
2026-07-29	34.75	37.50	34.75	36.50	1,947,599
2026-07-28	37.00	34.50	34.50	34.50	1,760,340
2026-07-27	39.25	37.65	37.00	37.00	3,871,128
2026-07-24	39.50	39.25	38.75	39.25	752,651
2026-07-23	40.00	40.00	39.50	39.50	1,036,241
2026-07-22	38.50	39.50	39.50	39.50	345,541
2026-07-21	38.25	38.70	38.00	38.70	201,790
2026-07-20	39.25	38.75	37.75	38.00	912,088
2026-07-17	39.50	39.50	38.35	39.25	605,153
2026-07-16	38.80	40.00	38.80	40.00	887,443
2026-07-15	39.00	39.00	38.50	39.00	475,022
2026-07-14	39.50	39.30	39.00	39.00	513,775
2026-07-13	39.50	39.75	38.80	38.80	306,230
2026-07-10	40.00	40.00	39.50	39.50	430,859
2026-07-09	40.20	40.20	38.50	40.00	2,096,888
2026-07-08	40.00	40.00	38.50	40.00	756,284
2026-07-07	42.50	42.00	40.00	40.00	825,148
2026-07-06	42.00	41.00	41.00	41.00	449,136
2026-07-03	42.00	42.50	41.80	42.00	263,750
2026-07-02	43.00	43.50	42.00	42.00	301,075
2026-07-01	41.50	43.50	41.50	43.00	298,990
2026-06-30	41.50	41.50	41.00	41.50	369,451
2026-06-29	41.50	41.50	41.00	41.50	335,108
2026-06-26	43.50	41.00	41.00	41.00	1,281,342
2026-06-25	44.50	44.50	43.50	43.50	346,937
2026-06-24	43.50	44.50	43.50	44.50	638,874
2026-06-23	43.50	43.50	43.50	43.50	483,640
2026-06-22	42.50	44.00	44.00	44.00	1,614,636
2026-06-19	42.00	43.00	42.50	42.50	472,061
2026-06-18	44.00	44.30	42.50	42.50	2,546,068
2026-06-17	43.90	45.00	43.50	44.30	909,882
2026-06-16	44.00	44.00	43.50	43.50	542,544
2026-06-15	43.50	45.50	43.50	43.50	798,353
2026-06-12	43.00	42.90	42.90	42.90	1,264,404
2026-06-11	42.20	43.00	42.00	42.00	477,842
2026-06-10	44.00	42.00	42.00	42.00	1,335,353
2026-06-09	43.05	45.00	42.50	44.00	1,099,467
2026-06-08	42.00	42.00	39.30	42.00	1,189,039
2026-06-05	42.50	41.60	41.00	41.00	1,181,468
2026-06-04	44.00	44.00	42.00	42.50	1,908,044
2026-06-03	46.50	48.00	44.40	44.40	2,544,450
2026-06-02	47.50	47.50	46.50	46.50	1,602,111
2026-06-01	49.00	49.00	48.00	48.00	1,840,516
2026-05-29	49.00	51.00	48.90	48.90	602,944
2026-05-28	50.00	50.00	49.00	49.00	652,497
2026-05-27	51.50	50.40	49.80	49.80	885,098
2026-05-26	53.00	52.80	50.00	51.00	1,540,072
2026-05-25	54.00	54.00	54.00	54.00	0
2026-05-22	53.00	54.90	54.00	54.00	3,613,047
2026-05-21	45.00	52.00	48.50	52.00	4,698,258
2026-05-20	46.10	46.30	44.50	44.50	1,395,535
2026-05-19	46.00	47.00	45.00	45.00	1,025,094
2026-05-18	47.00	47.00	45.50	46.00	1,500,471
2026-05-15	44.50	48.00	45.00	48.00	2,507,746
2026-05-14	45.50	45.00	45.00	45.00	1,002,471
2026-05-13	43.00	45.00	44.10	45.00	2,041,711
2026-05-12	43.00	43.50	42.50	42.50	885,697
2026-05-11	44.50	43.50	42.50	43.00	1,885,932
2026-05-08	43.50	45.00	41.50	44.50	3,094,686
2026-05-07	43.50	44.10	44.10	44.10	575,123
2026-05-06	45.00	44.00	42.50	43.50	2,174,931
2026-05-05	46.00	47.00	44.50	45.50	1,149,112
2026-05-04	46.00	46.00	46.00	46.00	0
2026-05-01	46.50	46.00	44.00	46.00	2,195,206
2026-04-30	45.50	47.00	45.00	46.50	689,749
2026-04-29	46.00	45.60	44.10	45.60	2,442,607
2026-04-28	48.00	47.00	46.00	46.00	3,166,692
2026-04-27	49.50	50.00	47.50	47.50	1,873,150
2026-04-24	49.00	49.40	47.50	49.40	2,685,013
2026-04-23	48.50	49.50	47.50	48.60	4,135,207
2026-04-22	47.00	48.00	46.80	46.80	2,431,100
2026-04-21	44.00	48.50	44.00	48.00	5,793,072
2026-04-20	40.00	44.00	41.00	44.00	4,706,906
2026-04-17	39.50	40.50	38.00	40.50	2,112,244
2026-04-16	41.00	41.00	40.00	40.00	1,501,059
2026-04-15	42.00	42.20	42.00	42.00	1,734,608
2026-04-14	41.70	42.60	41.00	42.20	3,485,363
2026-04-13	39.00	41.00	40.00	40.50	9,065,212
2026-04-10	35.25	39.00	36.50	39.00	6,851,462
2026-04-09	35.00	35.50	34.75	35.50	4,477,909
2026-04-08	34.00	36.00	34.00	35.00	4,789,763
2026-04-07	34.50	34.50	33.50	33.50	3,029,901
2026-04-06	34.50	34.50	34.50	34.50	0
2026-04-03	34.50	34.50	34.50	34.50	0
2026-04-02	35.00	35.00	34.40	34.50	1,176,222
2026-04-01	36.00	36.00	33.50	35.00	5,707,729
2026-03-31	38.00	38.80	37.50	38.60	1,417,565
2026-03-30	39.50	39.50	36.50	39.50	1,832,530
2026-03-27	42.00	40.50	38.50	40.00	1,724,158
2026-03-26	44.00	44.00	41.50	41.50	1,026,579
2026-03-25	44.75	46.00	44.00	44.00	963,100
2026-03-24	45.00	44.60	44.00	44.60	409,791
2026-03-23	44.50	45.00	45.00	45.00	1,190,525
2026-03-20	45.00	46.00	45.00	46.00	302,476
2026-03-19	47.50	47.00	45.00	45.00	1,424,251
2026-03-18	47.00	46.50	46.50	46.50	538,776
2026-03-17	47.50	49.00	45.50	47.00	1,836,770
2026-03-16	49.50	49.50	47.50	47.50	444,408
2026-03-13	52.00	50.00	48.80	48.80	1,119,878
2026-03-12	53.00	55.00	51.50	51.50	773,217
2026-03-11	53.00	53.50	52.00	53.00	432,956
2026-03-10	53.50	53.50	52.00	53.00	538,608
2026-03-09	54.00	55.20	52.00	53.00	1,822,568
2026-03-06	55.00	55.00	52.00	53.50	613,254
2026-03-05	55.00	55.00	53.50	55.00	407,623
2026-03-04	54.50	55.00	53.00	55.00	855,761
2026-03-03	56.00	56.00	54.00	54.00	1,236,000
2026-03-02	55.00	55.20	52.00	55.20	1,439,449
2026-02-27	57.00	56.00	56.00	56.00	756,448
2026-02-26	55.00	58.50	54.50	57.00	1,180,700
2026-02-25	52.50	55.00	52.50	55.00	794,239
2026-02-24	50.00	53.50	49.00	53.00	1,090,186
2026-02-23	49.00	50.50	49.00	50.00	757,969
2026-02-20	51.50	49.80	48.40	49.80	2,465,544
2026-02-19	54.00	53.40	51.50	51.50	1,346,863
2026-02-18	55.00	54.50	54.00	54.00	477,672
2026-02-17	57.00	56.00	54.00	56.00	1,158,728
2026-02-16	56.50	57.00	53.50	57.00	2,251,701
2026-02-13	52.50	54.00	51.50	54.00	1,704,716
2026-02-12	58.00	60.00	53.00	53.00	1,445,278
2026-02-11	55.00	59.50	58.00	58.00	968,400
2026-02-10	55.00	55.00	55.00	55.00	326,115
2026-02-09	54.50	56.00	56.00	56.00	520,594
2026-02-06	54.00	53.80	53.40	53.80	794,940
2026-02-05	57.50	55.50	54.00	54.00	1,207,123
2026-02-04	58.00	58.00	55.50	56.50	1,097,440
2026-02-03	59.50	58.50	57.50	58.00	888,000
2026-02-02	57.50	61.00	56.40	59.00	1,698,617
2026-01-30	54.00	59.00	54.00	59.00	1,579,959
2026-01-29	60.50	62.60	56.00	56.00	2,933,319
2026-01-28	59.00	64.00	60.00	62.00	2,049,269
2026-01-27	61.00	60.00	58.00	59.00	1,121,948
2026-01-26	54.50	59.00	59.00	59.00	1,697,840
2026-01-23	53.50	53.50	52.00	53.50	780,210
2026-01-22	52.00	53.60	52.50	53.60	1,033,169
2026-01-21	51.50	52.40	51.00	52.00	1,078,362
2026-01-20	54.00	52.50	51.00	52.00	880,495
2026-01-19	57.60	60.00	53.00	53.00	1,964,970
2026-01-16	54.00	57.60	56.00	57.60	1,789,854
2026-01-15	51.50	54.00	52.60	54.00	1,996,441
2026-01-14	47.00	51.60	51.60	51.60	990,742
2026-01-13	46.90	47.00	46.00	47.00	1,067,242
2026-01-12	43.50	46.40	43.50	46.40	1,344,274
2026-01-09	42.00	44.00	41.00	43.00	2,970,438
2026-01-08	43.00	44.00	42.50	42.50	531,269
2026-01-07	46.00	46.00	43.50	43.50	738,641
2026-01-06	47.00	47.00	46.00	46.00	501,311
2026-01-05	47.50	48.50	47.00	47.00	831,889
2026-01-02	46.00	48.10	46.00	48.00	383,081
2026-01-01	46.50	46.50	46.50	46.50	0
2025-12-31	46.00	46.50	46.00	46.50	498,463
2025-12-30	46.00	48.00	46.00	46.50	602,148
2025-12-29	47.00	48.50	45.50	46.50	614,399
2025-12-26	48.80	48.80	48.80	48.80	0
2025-12-25	48.80	48.80	48.80	48.80	0
2025-12-24	50.00	48.80	48.80	48.80	654,128
2025-12-23	49.50	50.50	49.50	50.00	577,405
2025-12-22	51.00	51.50	49.50	49.50	553,362
2025-12-19	48.00	53.00	53.00	53.00	1,537,413
2025-12-18	48.00	49.00	48.50	48.50	663,326
2025-12-17	50.50	50.00	50.00	50.00	1,157,711
2025-12-16	53.50	53.50	50.50	51.00	951,373
2025-12-15	51.50	53.40	53.40	53.40	1,512,798
2025-12-12	53.00	55.00	52.00	52.00	1,052,193
2025-12-11	53.00	54.00	52.50	54.00	1,166,225
2025-12-10	51.50	51.20	51.20	51.20	790,765
2025-12-09	50.00	51.00	51.00	51.00	977,288
2025-12-08	49.00	50.00	50.00	50.00	1,123,381
2025-12-05	50.50	51.00	48.00	48.00	864,388
2025-12-04	50.00	53.50	50.00	50.50	1,641,983
2025-12-03	48.50	50.20	48.50	50.20	1,158,919
2025-12-02	44.50	48.00	48.00	48.00	1,647,018
2025-12-01	42.00	47.00	44.00	44.50	566,376
2025-11-28	44.00	44.50	41.00	42.50	1,636,605
2025-11-27	41.50	45.50	41.50	44.00	1,609,189
2025-11-26	42.00	42.40	41.50	41.50	390,703
2025-11-25	41.50	42.50	41.00	42.00	974,956
2025-11-24	41.00	42.50	41.00	41.50	838,182
2025-11-21	43.80	44.00	41.00	41.00	1,106,475
2025-11-20	45.00	46.00	43.50	44.60	1,028,720
2025-11-19	43.50	45.00	41.00	44.50	2,220,971
2025-11-18	46.50	45.00	42.45	43.50	2,598,633
2025-11-17	47.50	48.00	47.50	47.50	315,022
2025-11-14	47.00	47.50	45.00	47.50	1,408,284
2025-11-13	51.50	53.00	50.00	50.00	1,283,303
2025-11-12	48.00	51.00	48.00	51.00	388,089
2025-11-11	47.00	50.00	47.00	48.00	803,247
2025-11-10	45.50	49.00	47.40	47.40	2,523,290
2025-11-07	49.00	49.00	45.50	45.50	4,265,066
2025-11-06	53.50	52.00	48.50	49.50	1,206,611
2025-11-05	51.50	53.00	50.40	52.50	1,232,654
2025-11-04	55.50	55.00	51.50	53.50	2,505,127
2025-11-03	65.00	65.00	55.60	55.60	4,139,537
2025-10-31	62.00	64.00	62.00	64.00	3,360,745
2025-10-30	52.00	59.50	50.00	59.00	5,208,710
2025-10-29	57.50	58.50	50.00	51.00	2,902,334
2025-10-28	58.50	58.00	55.00	58.00	1,767,002
2025-10-27	65.50	60.80	55.00	57.00	5,679,270
2025-10-24	85.50	66.00	61.50	66.00	7,302,225
2025-10-23	52.00	57.50	51.00	56.00	1,840,536
2025-10-22	59.00	60.00	55.60	55.60	980,335
2025-10-21	56.00	62.00	60.00	60.00	2,932,559
2025-10-20	56.50	55.00	54.00	55.00	2,004,786
2025-10-17	61.00	61.00	57.00	58.00	2,801,242
2025-10-16	63.00	64.00	60.00	62.00	4,685,055
2025-10-15	69.50	68.60	64.00	64.00	3,578,356
2025-10-14	66.00	73.00	66.00	69.00	10,016,150
2025-10-13	60.00	65.00	62.50	65.00	5,623,171
2025-10-10	54.00	59.00	55.00	59.00	4,271,220
2025-10-09	53.00	54.00	53.60	53.60	1,445,414
2025-10-08	51.00	54.00	51.50	53.00	1,910,823
2025-10-07	52.00	52.00	50.50	51.00	1,229,591
2025-10-06	49.00	51.00	48.00	51.00	2,313,752
2025-10-03	48.50	52.00	45.00	48.50	2,571,049
2025-10-02	50.00	50.00	48.00	49.00	998,682
2025-10-01	51.00	50.50	47.00	50.50	2,401,660
2025-09-30	48.00	51.00	49.00	49.50	3,872,377
2025-09-29	45.25	47.90	44.20	47.90	2,749,728
2025-09-26	43.50	44.25	43.25	44.25	1,943,349
2025-09-25	38.75	42.00	40.00	41.50	3,888,705
2025-09-24	34.00	38.20	38.20	38.20	2,220,471
2025-09-23	34.50	35.00	33.75	34.00	700,540
2025-09-22	35.00	35.70	34.00	34.50	1,011,433
2025-09-19	35.00	35.00	34.75	35.00	405,899
2025-09-18	31.50	36.20	34.50	35.00	2,757,285
2025-09-17	33.25	33.25	31.50	32.00	588,092
2025-09-16	33.00	33.50	32.00	33.25	1,105,261
2025-09-15	33.25	34.00	32.50	33.00	2,360,332
2025-09-12	34.00	34.00	33.50	33.75	1,062,249
2025-09-11	35.25	35.50	33.75	33.75	898,793
2025-09-10	34.50	35.00	34.25	34.75	1,385,643
2025-09-09	36.25	35.00	34.75	34.75	898,767
2025-09-08	37.25	37.25	35.50	36.25	1,584,315
2025-09-05	39.00	39.00	36.75	37.25	1,533,781
2025-09-04	38.00	40.00	37.25	40.00	1,486,416
2025-09-03	35.00	38.25	34.25	37.00	2,110,007
2025-09-02	37.50	38.50	35.00	35.00	2,535,450
2025-09-01	41.25	39.25	38.00	38.00	3,416,040
2025-08-29	42.00	42.25	41.00	41.00	1,892,859
2025-08-28	41.50	41.25	39.50	41.25	2,200,606
2025-08-27	42.00	42.00	41.00	41.50	962,596
2025-08-26	43.00	42.50	41.50	42.25	1,707,171
2025-08-25	41.75	41.75	41.75	41.75	0
2025-08-22	39.00	42.00	39.00	41.75	1,418,995
2025-08-21	42.50	42.60	40.00	40.00	2,862,645
2025-08-20	44.00	43.00	42.50	42.50	1,643,501
2025-08-19	44.50	45.00	43.50	43.50	1,726,602
2025-08-18	43.25	46.25	43.00	45.00	3,304,889
2025-08-15	40.50	43.50	42.75	43.50	2,167,280
2025-08-14	41.00	41.00	40.75	41.00	2,668,657
2025-08-13	42.50	43.25	41.00	41.00	3,220,679
2025-08-12	41.00	44.00	41.00	43.00	6,479,232
2025-08-11	36.00	38.80	36.00	38.80	3,774,571
2025-08-08	34.50	35.50	35.50	35.50	1,784,838
2025-08-07	35.50	35.50	34.25	34.50	896,486
2025-08-06	35.25	36.00	35.50	35.50	1,842,461
2025-08-05	36.25	37.00	34.75	35.50	1,938,405
2025-08-04	36.75	38.25	36.20	36.20	1,848,753
2025-08-01	35.75	37.75	36.50	36.50	6,053,945
2025-07-31	32.00	35.00	32.75	35.00	3,080,681
2025-07-30	30.50	32.25	31.25	32.00	2,267,353
2025-07-29	29.75	30.60	28.75	30.60	2,100,647
2025-07-28	31.50	31.50	29.75	29.75	1,733,470
2025-07-25	32.50	31.00	30.70	31.00	1,614,600
2025-07-24	32.75	34.50	32.50	32.75	2,669,209
2025-07-23	31.80	32.00	30.25	31.75	3,397,818
2025-07-22	32.75	32.75	31.00	32.00	2,455,105
2025-07-21	36.25	33.00	33.00	33.00	5,763,171
2025-07-18	32.00	35.20	32.00	35.20	12,591,632
2025-07-17	29.00	31.50	27.50	31.50	2,304,502
2025-07-16	27.25	28.80	27.75	27.75	2,209,453
2025-07-15	25.75	28.75	25.20	27.50	3,702,468
2025-07-14	27.50	28.00	25.75	25.75	2,690,695
2025-07-11	28.50	29.20	27.50	27.50	3,026,522
2025-07-10	29.75	30.50	27.75	30.50	3,711,832
2025-07-09	29.00	31.00	27.50	29.75	4,093,239
2025-07-08	31.00	29.30	26.50	29.30	17,086,990
2025-07-07	33.00	35.25	31.50	31.50	14,492,658
2025-07-04	23.50	31.00	23.40	31.00	11,531,752
2025-07-03	19.25	25.80	23.00	23.00	22,205,569
2025-07-02	15.13	17.50	14.75	17.50	10,095,859
2025-07-01	15.50	15.63	15.13	15.13	4,128,365
2025-06-30	15.38	15.75	14.25	14.25	3,311,049
2025-06-27	15.38	15.38	15.38	15.38	435,028
2025-06-26	15.75	15.75	15.38	15.38	456,898
2025-06-25	15.88	15.75	15.70	15.75	235,541
2025-06-24	16.13	15.80	15.80	15.80	846,585
2025-06-23	15.75	16.13	15.63	16.13	804,770
2025-06-20	15.75	15.75	15.70	15.75	693,097
2025-06-19	15.88	15.88	15.75	15.75	522,440
2025-06-18	16.50	16.50	15.88	15.88	806,709
2025-06-17	16.75	16.75	16.50	16.50	1,480,319
2025-06-16	16.50	16.90	16.50	16.50	1,457,677
2025-06-13	16.50	16.50	16.38	16.50	1,365,620
2025-06-12	17.00	17.00	16.00	16.50	2,910,812
2025-06-11	17.50	16.60	16.13	16.13	2,045,377
2025-06-10	17.50	18.00	17.50	17.50	1,322,950
2025-06-09	16.75	18.00	17.50	17.50	2,757,127
2025-06-06	16.38	16.75	16.25	16.75	1,586,393
2025-06-05	16.75	17.00	16.25	16.38	4,577,158
2025-06-04	16.50	16.63	16.50	16.63	6,466,863
2025-06-03	17.00	17.63	16.38	16.38	7,443,179
2025-06-02	17.25	17.50	16.88	16.88	2,612,055
2025-05-30	15.75	17.50	15.75	17.25	3,433,334
2025-05-29	15.50	15.60	15.60	15.60	1,032,598
2025-05-28	15.38	15.10	14.90	15.10	871,925
2025-05-27	15.63	15.63	15.25	15.25	246,083
2025-05-26	15.59	15.59	15.59	15.59	0
2025-05-23	15.50	15.75	15.75	15.63	835,495
2025-05-22	15.75	15.75	15.50	15.50	506,011
2025-05-21	16.13	16.13	15.75	15.75	798,717
2025-05-20	16.25	16.20	16.13	16.13	661,999
2025-05-19	16.25	16.50	15.75	16.25	1,037,457
2025-05-16	15.75	16.63	15.75	16.25	979,440
2025-05-15	15.25	15.80	15.80	15.80	396,312
2025-05-14	15.88	15.00	15.00	15.00	414,528
2025-05-13	16.13	15.90	15.90	15.90	1,058,454
2025-05-12	16.63	16.63	16.13	16.13	742,350
2025-05-09	16.25	16.63	16.25	16.50	667,344
2025-05-08	17.25	17.25	16.25	16.25	1,077,153
2025-05-07	16.25	17.50	15.60	17.50	1,723,022
2025-05-06	17.25	16.50	16.50	16.50	684,403
2025-05-05	17.50	17.50	17.50	17.50	0
2025-05-02	17.25	17.25	17.25	17.25	534,999
2025-05-01	18.00	18.00	17.00	17.25	1,382,920
2025-04-30	17.85	18.25	17.85	18.20	745,399
2025-04-29	18.80	19.25	17.85	17.85	3,462,022
2025-04-28	17.50	18.80	18.80	18.80	1,702,481
2025-04-25	16.75	17.40	17.40	17.40	1,578,532
2025-04-24	16.50	17.00	17.00	17.00	1,195,304
2025-04-23	18.25	17.00	17.00	17.00	3,257,335
2025-04-22	20.00	20.50	18.25	18.25	2,820,953
2025-04-21	19.50	19.50	19.50	19.50	0
2025-04-18	19.50	19.50	19.50	19.50	0
2025-04-17	19.00	19.75	19.00	19.50	2,126,785
2025-04-16	19.00	20.00	18.25	20.00	2,223,648
2025-04-15	18.25	19.10	18.65	18.65	2,704,810
2025-04-14	16.50	18.10	17.25	18.10	3,653,851
2025-04-11	16.25	16.25	16.00	16.25	729,474
2025-04-10	16.75	17.00	17.00	17.00	1,589,226
2025-04-09	16.25	17.05	16.75	17.00	1,560,547
2025-04-08	16.00	16.75	16.30	16.30	3,855,912
2025-04-07	14.13	16.00	15.50	16.00	3,762,748
2025-04-04	13.75	16.00	16.00	16.00	5,933,089
2025-04-03	13.75	13.50	13.50	13.50	1,993,937
2025-04-02	13.85	14.00	13.80	14.00	3,123,568
2025-04-01	12.25	13.90	13.30	13.90	5,148,461
2025-03-31	12.25	12.50	12.25	12.25	985,723
2025-03-28	12.35	12.40	12.25	12.25	410,801
2025-03-27	13.00	13.00	12.25	12.25	1,276,381
2025-03-26	13.75	13.25	12.75	13.00	2,041,484
2025-03-25	12.00	15.25	12.25	13.75	7,670,162
2025-03-24	12.25	12.50	11.75	12.00	1,203,891
2025-03-21	10.75	12.25	10.75	12.25	3,025,224
2025-03-20	11.00	10.90	10.90	10.90	210,921
2025-03-19	11.00	11.00	10.80	11.00	396,247
2025-03-18	11.00	11.25	11.00	11.00	917,340
2025-03-17	9.95	11.25	10.50	11.00	2,218,702
2025-03-14	10.05	10.05	9.80	9.80	779,969
2025-03-13	10.25	10.25	10.05	10.05	471,486
2025-03-12	10.25	10.25	10.25	10.25	431,321
2025-03-11	10.00	10.75	10.00	10.50	510,214
2025-03-10	9.85	10.00	9.90	9.90	1,522,280
2025-03-07	9.75	10.00	9.85	9.85	1,178,210
2025-03-06	10.25	10.25	9.75	9.75	795,103
2025-03-05	9.55	10.10	9.55	10.10	1,488,366
2025-03-04	10.00	9.75	9.45	9.45	1,636,581
2025-03-03	9.85	10.00	9.85	10.00	740,438
2025-02-28	10.00	9.42	9.42	9.42	447,464
2025-02-27	10.53	10.53	10.00	10.00	308,024
2025-02-26	10.38	10.50	10.38	10.50	544,082
2025-02-25	11.15	11.15	10.25	10.38	1,114,177
2025-02-24	11.05	11.15	11.05	11.15	513,930
2025-02-21	11.05	11.05	11.05	11.05	963,799
2025-02-20	11.05	11.05	11.05	11.05	823,189
2025-02-19	11.15	11.15	11.05	11.05	206,012
2025-02-18	11.25	10.80	10.80	10.80	283,816
2025-02-17	11.38	11.40	11.40	11.40	829,517
2025-02-14	11.10	11.38	11.10	11.38	2,193,846
2025-02-13	11.38	11.38	10.65	11.10	1,055,251
2025-02-12	11.25	11.38	11.13	11.38	1,835,109
2025-02-11	11.00	11.00	11.00	11.00	1,120,736
2025-02-10	11.45	11.00	11.00	11.00	3,212,749
2025-02-07	11.90	11.90	11.20	11.45	1,327,767
2025-02-06	10.75	12.13	10.75	11.90	10,251,074
2025-02-05	10.25	10.75	10.25	10.75	2,539,611
2025-02-04	9.25	10.25	9.54	10.25	3,043,706
2025-02-03	9.10	9.66	8.52	9.66	1,699,920
2025-01-31	8.85	9.10	8.82	9.10	906,554
2025-01-30	8.75	8.75	8.50	8.75	370,511
2025-01-29	8.75	8.75	8.70	8.75	615,548
2025-01-28	8.75	8.75	8.75	8.75	849,794
2025-01-27	8.65	8.75	8.65	8.75	955,399
2025-01-24	8.75	8.75	8.65	8.65	4,656,973
2025-01-23	8.75	8.75	8.75	8.75	207,308
2025-01-22	9.00	9.10	8.75	8.75	912,440
2025-01-21	8.75	9.40	9.00	9.00	6,965,314
2025-01-20	9.30	9.50	8.90	9.00	1,413,757
2025-01-17	9.85	9.85	9.50	9.50	1,847,998
2025-01-16	10.25	10.25	9.85	9.85	689,466
2025-01-15	10.75	10.75	10.13	10.25	883,424
2025-01-14	10.75	11.00	11.00	11.00	972,652
2025-01-13	11.00	11.00	10.50	10.75	1,396,019
2025-01-10	10.88	10.88	10.25	10.38	1,869,180
2025-01-09	11.25	11.63	10.75	10.88	3,177,546
2025-01-08	9.50	11.00	11.00	11.00	7,140,744
2025-01-07	9.45	9.30	9.30	9.30	2,611,071
2025-01-06	9.40	9.45	9.30	9.45	2,186,771
2025-01-03	8.55	9.60	8.55	9.40	2,494,016
2025-01-02	7.95	8.85	7.95	8.55	2,328,660
2025-01-01	7.95	7.95	7.95	7.95	0
2024-12-31	7.95	7.95	7.95	7.95	239,311
2024-12-30	8.05	8.05	7.95	7.95	289,927
2024-12-27	7.95	8.05	7.95	8.05	289,222
2024-12-26	7.95	7.95	7.95	7.95	0
2024-12-25	7.95	7.95	7.95	7.95	0
2024-12-24	7.95	7.95	7.85	7.95	478,853
2024-12-23	7.85	7.95	7.85	7.95	271,095
2024-12-20	7.95	7.95	7.85	7.85	305,127
2024-12-19	8.00	8.00	7.75	7.95	822,861
2024-12-18	8.00	8.00	8.00	8.00	388,683
2024-12-17	8.00	8.05	7.85	8.00	595,753
2024-12-16	8.10	8.00	7.88	8.00	492,098
2024-12-13	7.65	8.20	7.25	8.20	2,324,342
2024-12-12	7.80	7.75	7.65	7.65	2,314,051
2024-12-11	8.25	8.25	7.90	7.90	172,602
2024-12-10	8.00	8.25	7.90	8.25	434,189
2024-12-09	8.35	8.00	7.90	8.00	1,061,478
2024-12-06	8.80	8.80	8.25	8.35	867,432
2024-12-05	8.55	8.80	8.55	8.80	1,079,435
2024-12-04	8.70	8.70	8.50	8.50	519,911
2024-12-03	8.75	8.50	8.50	8.50	2,233,066
2024-12-02	9.30	9.30	8.75	8.75	1,067,757
2024-11-29	9.25	9.45	9.25	9.30	3,603,545
2024-11-28	9.15	9.80	9.15	9.30	5,774,614
2024-11-27	7.75	9.25	7.75	9.15	6,935,641
2024-11-26	8.00	8.25	7.40	7.75	4,654,370
2024-11-25	6.20	8.15	6.80	7.95	9,087,690
2024-11-22	5.95	6.25	5.95	6.20	490,069
2024-11-21	5.95	6.00	6.00	6.00	149,989
2024-11-20	6.00	6.00	5.95	5.95	571,011
2024-11-19	6.00	6.00	5.85	5.85	557,281
2024-11-18	6.30	6.30	5.70	5.95	1,402,789
2024-11-15	6.50	6.50	6.20	6.30	116,908
2024-11-14	6.50	6.50	6.50	6.50	77,940
2024-11-13	6.75	6.75	6.50	6.50	210,965
2024-11-12	6.50	7.15	6.35	6.75	1,455,306
2024-11-11	6.75	6.75	6.40	6.50	198,485
2024-11-08	7.00	7.25	6.75	6.75	489,493
2024-11-07	7.35	7.40	7.25	7.25	552,391
2024-11-06	6.75	7.75	6.75	7.35	3,239,334
2024-11-05	6.75	6.75	6.75	6.75	1,020,286
2024-11-04	6.25	6.75	6.25	6.75	755,131
2024-11-01	6.25	6.25	6.25	6.25	854,069
2024-10-31	6.25	6.25	6.25	6.25	365,859
2024-10-30	6.10	6.25	6.10	6.25	250,494
2024-10-29	6.25	6.25	5.90	6.25	940,738
2024-10-28	6.25	6.25	6.25	6.25	158,648
2024-10-25	5.90	6.25	5.90	6.25	1,140,923
2024-10-24	5.65	5.75	5.60	5.75	398,227
2024-10-23	6.00	6.00	5.50	5.65	297,480
2024-10-22	6.00	6.00	6.00	6.00	40,511
2024-10-21	6.00	6.00	5.75	6.00	518,152
2024-10-18	5.50	5.75	5.50	5.75	623,446
2024-10-17	5.35	5.50	5.35	5.50	5,475
2024-10-16	5.35	5.35	5.35	5.35	348,658
2024-10-15	5.35	5.45	5.25	5.35	217,328
2024-10-14	5.50	5.50	5.25	5.45	432,174
2024-10-11	6.25	6.25	5.50	5.50	707,294
2024-10-10	6.00	6.25	6.00	6.25	624,405
2024-10-09	6.00	6.00	6.00	6.00	22,939
2024-10-08	5.25	6.00	5.25	6.00	1,355,727
2024-10-07	5.50	5.50	5.25	5.25	632,510
2024-10-04	5.50	5.50	5.50	5.50	174,653
2024-10-03	5.50	5.50	5.50	5.50	277,660
2024-10-02	5.50	5.50	5.25	5.25	491,383
2024-10-01	5.50	5.50	5.50	5.50	53,700
2024-09-30	5.50	5.50	5.50	5.50	20,829
2024-09-27	5.50	5.50	5.50	5.50	491,013
2024-09-26	5.50	5.50	5.25	5.50	634,873
2024-09-25	5.75	5.50	5.25	5.25	182,111
2024-09-24	5.75	6.00	5.75	5.75	1,233,185
2024-09-23	5.50	5.85	5.50	5.75	788,603
2024-09-20	5.50	5.50	5.50	5.50	701,974
2024-09-19	5.75	5.75	5.50	5.50	393,442
2024-09-18	5.80	5.80	5.75	5.75	515,352
2024-09-17	5.80	5.80	5.80	5.80	690,527
2024-09-16	6.25	6.35	5.60	5.80	5,225,698
2024-09-13	6.75	6.75	6.35	6.35	220,216
2024-09-12	6.75	6.75	6.75	6.75	37,503
2024-09-11	6.75	6.75	6.75	6.75	393,214
2024-09-10	7.00	7.00	6.75	6.75	1,433,266
2024-09-09	6.50	7.00	6.35	7.00	2,737,456
2024-09-06	6.50	6.50	6.35	6.35	1,319,500
2024-09-05	6.25	6.50	6.25	6.50	347,160
2024-09-04	6.25	6.50	6.25	6.50	800,575
2024-09-03	6.50	6.50	6.25	6.25	767,269
2024-09-02	6.25	6.25	6.25	6.25	414,350
2024-08-30	6.60	6.65	6.25	6.25	1,428,105
2024-08-29	6.60	6.60	6.25	6.45	2,599,382
2024-08-28	6.25	6.25	6.10	6.25	4,654,549
2024-08-27	6.55	6.55	6.25	6.25	947,819
2024-08-26	6.50	6.50	6.50	6.50	0
2024-08-23	5.95	6.50	5.85	6.50	1,109,458
2024-08-22	5.75	5.95	5.75	5.95	626,111
2024-08-21	5.30	5.80	5.30	5.75	2,746,268
2024-08-20	5.25	5.30	5.25	5.30	366,728
2024-08-19	5.25	5.30	5.25	5.30	43,332
2024-08-16	5.25	5.35	5.20	5.30	407,446
2024-08-15	5.35	5.35	5.05	5.20	784,749
2024-08-14	5.40	5.45	5.35	5.35	131,820
2024-08-13	5.55	5.55	5.40	5.45	232,737
2024-08-12	5.55	5.60	5.55	5.55	156,550
2024-08-09	5.80	5.80	5.60	5.60	148,376
2024-08-08	5.80	5.80	5.80	5.80	176,351
2024-08-07	5.60	6.00	5.65	5.80	741,291
2024-08-06	5.60	5.60	5.60	5.60	576,116
2024-08-05	5.95	5.95	5.60	5.60	878,378
2024-08-02	6.10	6.20	5.75	6.20	953,666
2024-08-01	5.75	6.00	6.00	6.00	992,479
2024-07-31	5.70	5.75	5.35	5.75	8,453,085
2024-07-30	5.75	5.85	5.60	5.70	2,975,617
2024-07-29	5.25	6.84	6.00	6.00	11,918,301
2024-07-26	4.50	4.60	4.50	4.60	425,541
2024-07-25	4.35	4.80	4.50	4.80	1,601,921
2024-07-24	4.20	4.45	4.20	4.40	766,178
2024-07-23	5.25	5.25	4.20	4.20	1,857,983
2024-07-22	5.25	5.25	5.25	5.25	76,811
2024-07-19	5.25	5.25	5.25	5.25	40,940
2024-07-18	5.25	5.25	5.25	5.25	8,832
2024-07-17	5.25	5.25	5.25	5.25	107,808
2024-07-16	5.25	5.25	5.25	5.25	57,607
2024-07-15	5.25	5.25	5.25	5.25	350,655
2024-07-12	5.25	5.25	5.10	5.25	534,453
2024-07-11	5.25	5.25	5.25	5.25	210,045
2024-07-10	5.75	5.75	5.25	5.25	539,290
2024-07-09	5.75	5.75	5.75	5.75	279,402
2024-07-08	5.75	5.75	5.75	5.75	3,110
2024-07-05	6.00	6.00	5.75	5.75	486,253
2024-07-04	6.00	6.00	5.75	5.75	58,850
2024-07-03	6.00	6.00	5.75	5.75	138,434
2024-07-02	6.25	6.25	5.75	5.75	260,607
2024-07-01	6.25	6.25	6.25	6.25	1,001,324
2024-06-28	6.25	6.25	6.25	6.25	0
2024-06-27	6.00	6.25	6.00	6.25	277,461
2024-06-26	6.25	6.25	6.00	6.00	293,398
2024-06-25	6.25	6.25	6.25	6.25	10,033
2024-06-24	6.25	6.25	6.25	6.25	156,745
2024-06-21	6.25	6.25	6.25	6.25	187,887
2024-06-20	6.25	6.25	6.25	6.25	33,498
2024-06-19	6.75	6.75	6.25	6.25	198,806
2024-06-18	6.75	6.75	6.75	6.75	0
2024-06-17	6.75	6.75	6.75	6.75	272,904
2024-06-14	6.90	6.90	6.75	6.75	246,951
2024-06-13	6.90	6.90	6.90	6.90	182,956
2024-06-12	6.90	7.30	7.00	7.00	290,079
2024-06-11	7.50	7.28	7.00	7.00	686,949
2024-06-10	6.50	7.75	6.50	7.50	2,192,032
2024-06-07	6.15	6.15	6.15	6.15	364,490
2024-06-06	6.25	6.25	6.25	6.25	46,516
2024-06-05	6.25	6.25	6.25	6.25	16,138
2024-06-04	6.25	6.25	6.25	6.25	104,688
2024-06-03	6.25	6.25	6.25	6.25	121,604
2024-05-31	6.25	6.25	6.25	6.25	309,719
2024-05-30	6.95	6.95	6.25	6.25	591,049
2024-05-29	6.95	6.95	6.95	6.95	0
2024-05-28	6.95	6.95	6.95	6.95	30,043
2024-05-27	6.95	6.95	6.95	6.95	0
2024-05-24	6.95	6.95	6.95	6.95	2,056
2024-05-23	6.85	6.95	6.75	6.95	696,551
2024-05-22	6.85	6.85	6.85	6.85	38,642
2024-05-21	7.10	7.10	6.85	6.85	1,468,066
2024-05-20	7.10	7.10	7.10	7.10	156,132
2024-05-17	7.10	7.10	7.10	7.10	1,000
2024-05-16	7.10	7.10	6.85	7.10	218,713
2024-05-15	7.10	7.10	7.10	7.10	18,453
2024-05-14	7.10	7.10	7.10	7.10	435,443
2024-05-13	7.10	7.10	7.10	7.10	52,223
2024-05-10	6.85	7.10	6.75	7.10	2,664,711
2024-05-09	6.75	6.95	6.75	6.95	747,414
2024-05-08	6.75	7.00	7.00	6.75	323,197
2024-05-07	7.00	7.00	6.75	6.75	315,328
2024-05-06	7.00	7.00	7.00	7.00	0
2024-05-03	7.00	7.00	7.00	7.00	36,829
2024-05-02	7.00	7.00	7.00	7.00	9,118
2024-05-01	7.00	7.00	7.00	7.00	3,097,582
2024-04-30	7.00	7.00	7.00	7.00	635,813
2024-04-29	7.10	7.50	6.56	7.25	605,144
2024-04-26	7.10	7.10	7.10	7.10	70,264
2024-04-25	7.10	7.10	7.10	7.10	69,743
2024-04-24	6.50	7.25	6.50	7.10	92,371
2024-04-23	6.00	6.50	6.00	6.50	2,624,285
2024-04-22	6.50	6.00	6.00	6.00	336,014
2024-04-19	6.50	6.50	6.50	6.50	121,202
2024-04-18	6.50	6.50	6.50	6.50	1,502,355
2024-04-17	6.50	6.50	6.50	6.50	507,571
2024-04-16	6.75	6.75	6.50	6.50	3,152,031
2024-04-15	6.75	6.75	6.75	6.75	153,731
2024-04-12	6.50	6.70	6.70	6.70	1,342,312
2024-04-11	6.50	6.50	6.25	6.50	2,260,345
2024-04-10	7.00	7.00	6.75	6.75	327,165
2024-04-09	7.00	7.00	7.00	7.00	74,699
2024-04-08	7.00	7.25	7.00	7.00	721,271
2024-04-05	7.00	7.46	7.00	7.00	228,595
2024-04-04	6.75	7.00	6.75	7.00	683,019
2024-04-03	6.25	6.75	6.25	6.75	302,182
2024-04-02	6.25	6.25	6.25	6.25	256,252
2024-04-01	6.25	6.25	6.25	6.25	0
2024-03-29	6.25	6.25	6.25	6.25	0
2024-03-28	6.25	6.25	6.25	6.25	60,840
2024-03-27	6.10	6.25	6.10	6.25	26,850
2024-03-26	6.75	6.25	6.10	6.10	1,337,750
2024-03-25	6.00	7.00	7.00	7.00	3,055,655
2024-03-22	6.75	7.75	6.75	7.75	1,615,519
2024-03-21	6.25	6.75	6.25	6.75	582,435
2024-03-20	6.00	6.50	6.00	6.50	1,218,607
2024-03-19	5.90	6.25	5.90	6.25	381,294
2024-03-18	5.90	5.90	5.90	5.90	239,853
2024-03-15	5.90	5.90	5.90	5.90	387,770
2024-03-14	6.10	6.10	5.85	5.90	635,735
2024-03-13	6.25	6.25	6.10	6.10	144,736
2024-03-12	6.25	6.25	6.25	6.25	1,203,938
2024-03-11	6.25	6.25	6.25	6.25	1,089,766
2024-03-08	6.25	6.25	6.10	6.10	783,021
2024-03-07	6.25	6.25	6.25	6.25	73,112
2024-03-06	6.10	6.35	6.10	6.25	588,805
2024-03-05	5.95	6.30	5.95	6.10	786,656
2024-03-04	5.70	6.25	5.70	6.10	1,380,762
2024-03-01	5.70	5.70	5.25	5.70	926,752
2024-02-29	6.00	6.10	5.70	5.70	1,453,424
2024-02-28	6.10	6.10	6.10	6.10	21,500
2024-02-27	6.25	6.25	6.10	6.10	179,956
2024-02-26	6.25	6.25	6.25	6.25	393,211
2024-02-23	6.25	6.25	6.25	6.25	265,249
2024-02-22	6.35	6.35	6.25	6.25	598,054
2024-02-21	6.25	6.35	6.25	6.35	1,245,131
2024-02-20	6.60	6.60	6.25	6.25	1,817,882
2024-02-19	6.35	6.95	6.35	6.60	3,726,603
2024-02-16	6.55	6.55	6.35	6.35	339,543
2024-02-15	6.90	6.90	6.40	6.40	541,595
2024-02-14	7.10	6.90	6.90	6.90	700,483
2024-02-13	7.35	7.35	6.85	7.10	167,174
2024-02-12	7.65	7.65	7.35	7.35	367,919
2024-02-09	7.45	7.65	7.45	7.65	266,884
2024-02-08	7.55	7.55	7.30	7.45	840,629
2024-02-07	7.60	7.60	7.55	7.55	57,134
2024-02-06	7.40	7.60	7.35	7.60	1,194,307
2024-02-05	7.30	7.10	7.10	7.10	298,219
2024-02-02	7.30	7.30	7.30	7.30	227,011
2024-02-01	7.25	7.30	7.20	7.30	412,688
2024-01-31	7.65	7.65	7.25	7.25	304,530
2024-01-30	7.75	7.75	7.30	7.65	271,524
2024-01-29	7.75	7.75	7.75	7.75	56,780
2024-01-26	7.80	7.80	7.75	7.75	100,559
2024-01-25	7.35	8.10	7.35	7.80	898,716
2024-01-24	7.40	7.40	7.15	7.35	495,453
2024-01-23	8.00	8.00	7.10	7.40	2,122,462
2024-01-22	8.10	8.10	7.75	8.00	373,693
2024-01-19	8.25	8.25	7.75	8.10	952,446
2024-01-18	8.25	8.75	8.10	8.10	1,332,179
2024-01-17	8.50	8.50	8.25	8.25	750,429
2024-01-16	8.75	8.75	8.25	8.50	855,152
2024-01-15	9.00	9.00	8.75	8.75	608,599
2024-01-12	9.00	9.00	8.75	9.00	290,265
2024-01-11	9.25	9.25	8.75	9.00	441,938
2024-01-10	9.75	9.75	9.25	9.25	266,896
2024-01-09	9.75	9.75	9.75	9.75	6,157
2024-01-08	9.75	9.75	9.75	9.75	194,398
2024-01-05	9.75	9.75	9.75	9.75	254,100
2024-01-04	9.50	9.75	9.50	9.75	478,103
2024-01-03	10.50	10.50	9.25	9.50	768,778
2024-01-02	11.50	11.50	10.25	10.25	74,305
2024-01-01	11.50	11.50	11.50	11.50	0
2023-12-29	11.50	11.50	11.50	11.50	39,432
2023-12-28	11.50	11.50	11.50	11.50	29,093
2023-12-27	11.50	11.50	11.50	11.50	144,270
2023-12-26	11.50	11.50	11.50	11.50	0
2023-12-25	11.50	11.50	11.50	11.50	0
2023-12-22	11.00	11.50	11.00	11.50	645,916
2023-12-21	11.25	11.50	11.00	11.50	639,135
2023-12-20	11.00	11.25	10.75	11.25	769,703
2023-12-19	11.50	11.50	11.00	11.00	637,807
2023-12-18	11.63	11.63	11.50	11.50	154,471
2023-12-15	11.75	11.75	11.63	11.63	244,074
2023-12-14	11.75	11.75	11.75	11.75	94,416
2023-12-13	12.50	12.25	11.75	11.75	1,021,542
2023-12-12	11.50	12.63	11.63	12.25	2,189,532
2023-12-11	11.25	11.25	11.25	11.25	41,131
2023-12-08	11.25	11.25	11.25	11.25	279,209
2023-12-07	10.75	11.50	11.00	11.25	846,759
2023-12-06	11.00	11.00	10.75	10.75	82,516
2023-12-05	11.00	11.00	11.00	11.00	363,464
2023-12-04	11.00	11.00	11.00	11.00	396,950
2023-12-01	11.00	11.00	11.00	11.00	167,675
2023-11-30	10.25	11.00	10.25	11.00	719,486
2023-11-29	10.50	10.50	10.25	10.25	248,075
2023-11-28	11.50	11.00	10.50	10.50	811,920
2023-11-27	11.50	11.50	11.50	11.50	89,633
2023-11-24	11.50	11.95	11.95	11.50	196,357
2023-11-23	11.50	11.50	11.50	11.50	59,712
2023-11-22	11.38	11.50	11.25	11.50	691,532
2023-11-21	11.75	11.75	11.25	11.38	321,664
2023-11-20	11.00	12.38	11.00	12.00	1,813,943
2023-11-17	11.00	11.00	10.75	11.00	533,016
2023-11-16	10.75	11.50	10.80	10.80	1,623,267
2023-11-15	9.00	11.00	8.75	10.75	6,361,216
2023-11-14	8.75	9.00	8.75	8.75	1,137,414
2023-11-13	8.25	9.25	8.25	8.75	1,747,574
2023-11-10	8.25	8.25	8.25	8.25	171,076
2023-11-09	8.25	8.25	8.25	8.25	135,531
2023-11-08	8.25	8.25	8.25	8.25	250,553
2023-11-07	8.25	8.25	8.25	8.25	211,919
2023-11-06	8.25	8.25	8.10	8.25	109,143
2023-11-03	8.25	8.25	8.25	8.25	132,277
2023-11-02	8.25	8.25	8.25	8.25	40,909
2023-11-01	8.25	8.25	8.25	8.25	51,889
2023-10-31	8.50	8.75	8.25	8.25	678,661
2023-10-30	8.50	8.50	8.50	8.50	258,122
2023-10-27	8.50	8.50	8.50	8.50	106,195
2023-10-26	8.50	8.50	8.50	8.50	125,500
2023-10-25	8.25	8.78	8.25	8.50	307,595
2023-10-24	8.75	8.75	8.25	8.25	86,142
2023-10-23	8.75	8.75	8.75	8.75	16,163
2023-10-20	9.00	9.00	8.75	8.75	140,824
2023-10-19	9.00	9.00	9.00	9.00	332,579
2023-10-18	9.00	9.00	9.00	9.00	64,373
2023-10-17	8.75	9.00	8.75	9.00	211,149
2023-10-16	8.75	8.78	8.70	8.78	87,061
2023-10-13	8.75	8.75	8.75	8.75	28,614
2023-10-12	8.75	9.00	8.75	8.75	763,887
2023-10-11	8.50	9.25	8.25	8.75	1,265,201
2023-10-10	8.50	8.50	8.50	8.50	354,800
2023-10-09	8.25	8.50	8.25	8.50	264,764
2023-10-06	8.50	8.50	8.25	8.25	1,353,226
2023-10-05	8.25	8.50	8.25	8.50	574,666
2023-10-04	8.90	8.90	8.25	8.25	313,845
2023-10-03	8.75	8.75	8.75	8.75	210,429
2023-10-02	8.80	8.80	8.75	8.75	62,527
2023-09-29	9.25	9.25	8.85	8.85	175,425
2023-09-28	9.25	9.25	9.25	9.25	79,814
2023-09-27	9.25	9.25	9.25	9.25	25,430
2023-09-26	9.25	9.25	9.25	9.25	184,197
2023-09-25	9.50	9.50	9.25	9.25	926,219
2023-09-22	8.82	9.50	8.82	9.50	536,372
2023-09-21	9.75	9.75	9.25	9.50	687,941
2023-09-20	10.00	10.00	9.75	9.75	58,219
2023-09-19	10.25	10.25	9.75	9.75	1,233,136
2023-09-18	10.38	10.38	10.25	10.25	49,513
2023-09-15	10.50	10.50	10.25	10.38	468,466
2023-09-14	10.75	11.00	10.25	10.50	586,596
2023-09-13	10.63	10.63	10.50	10.50	95,523
2023-09-12	10.25	11.13	10.25	10.63	1,152,156
2023-09-11	10.25	10.25	10.25	10.25	11,234
2023-09-08	10.25	10.25	10.25	10.25	260,195
2023-09-07	10.25	10.25	10.25	10.25	123,758
2023-09-06	10.75	10.75	10.25	10.25	1,578,801
2023-09-05	10.25	10.75	10.25	10.75	114,830
2023-09-04	9.80	10.25	9.80	10.25	745,834
2023-09-01	10.25	10.25	10.25	10.25	25,782
2023-08-31	10.00	10.25	10.00	10.25	1,066,155
2023-08-30	10.00	10.00	10.00	10.00	197,888
2023-08-29	10.00	10.00	10.00	10.00	551,299
2023-08-28	10.00	10.00	10.00	10.00	0
2023-08-25	10.15	10.00	9.50	10.00	451,672
2023-08-24	10.15	10.25	10.15	10.25	449,310
2023-08-23	10.25	10.25	9.80	10.15	817,682
2023-08-22	10.50	10.50	10.25	10.25	258,012
2023-08-21	10.50	10.50	10.50	10.50	215,233
2023-08-18	11.25	11.25	10.25	10.50	1,044,691
2023-08-17	11.75	11.50	11.25	11.25	166,784
2023-08-16	11.75	11.75	11.75	11.75	258,093
2023-08-15	12.00	12.00	11.75	11.75	286,403
2023-08-14	12.00	12.00	11.75	11.75	282,645
2023-08-11	12.25	12.75	11.75	12.00	362,979
2023-08-10	12.00	12.75	12.00	12.75	919,099
2023-08-09	12.25	12.25	11.75	12.00	766,117
2023-08-08	10.50	12.25	10.50	12.25	1,657,531
2023-08-07	11.00	10.90	10.25	10.50	453,017
2023-08-04	9.75	11.50	9.75	11.00	1,649,709
2023-08-03	9.25	9.75	9.25	9.75	168,262
2023-08-02	9.75	9.75	9.25	9.25	429,146
2023-08-01	10.00	10.00	9.75	9.75	131,723
2023-07-31	10.00	10.00	10.00	10.00	1,402,500
2023-07-28	10.25	10.25	10.00	10.00	409,558
2023-07-27	10.00	10.25	10.00	10.25	103,677
2023-07-26	10.00	10.20	10.00	10.20	51,324
2023-07-25	10.00	10.00	10.00	10.00	137,915
2023-07-24	9.75	10.00	9.75	10.00	322,126
2023-07-21	10.25	10.25	9.75	9.75	711,603
2023-07-20	11.00	11.00	10.25	10.25	885,334
2023-07-19	11.00	11.00	11.00	11.00	373,987
2023-07-18	11.50	11.50	10.75	11.00	832,969
2023-07-17	10.50	11.50	10.13	11.50	1,418,292
2023-07-14	9.00	10.50	9.00	10.50	2,932,464
2023-07-13	8.75	9.00	8.25	9.00	1,552,434
2023-07-12	8.65	8.75	8.65	8.75	548,027
2023-07-11	9.25	9.25	8.65	8.65	1,030,882
2023-07-10	9.25	9.25	9.25	9.25	308,428
2023-07-07	9.75	9.75	9.25	9.25	257,705
2023-07-06	9.75	9.75	9.70	9.75	601,434
2023-07-05	9.75	9.75	9.75	9.75	603,086
2023-07-04	9.75	9.75	9.75	9.75	302,287
2023-07-03	10.13	10.13	9.75	9.75	662,010
2023-06-30	10.13	10.13	10.13	10.13	256,050
2023-06-29	10.13	10.13	10.13	10.13	3,620
2023-06-28	10.25	10.25	10.13	10.13	112,025
2023-06-27	10.50	10.50	10.25	10.25	23,515
2023-06-26	10.50	10.50	10.25	10.25	31,442
2023-06-23	10.25	10.25	10.25	10.25	193,057
2023-06-22	10.50	10.50	10.25	10.25	28,625
2023-06-21	10.25	10.25	10.25	10.25	136,990
2023-06-20	10.25	10.70	10.25	10.25	219,143
2023-06-19	10.25	10.25	10.25	10.25	348,133
2023-06-16	10.25	10.25	10.13	10.25	242,529
2023-06-15	10.50	10.50	10.25	10.25	451,778
2023-06-14	10.75	10.75	10.25	10.50	737,234
2023-06-13	10.75	10.75	10.75	10.75	467,408
2023-06-12	10.75	10.75	10.75	10.75	186,683
2023-06-09	10.88	10.88	10.75	10.75	200,995
2023-06-08	10.75	10.75	10.75	10.75	5,000
2023-06-07	10.75	10.65	10.65	10.65	248,679
2023-06-06	11.00	11.00	10.75	10.75	213,408
2023-06-05	10.50	11.00	10.50	11.00	283,914
2023-06-02	11.00	11.00	11.00	11.00	221,935
2023-06-01	11.00	11.00	11.00	11.00	283,314
2023-05-31	10.75	11.00	10.75	11.00	411,417
2023-05-30	11.13	11.13	10.75	10.75	610,245
2023-05-29	11.13	11.13	11.13	11.13	0
2023-05-26	11.25	11.25	11.13	11.13	41,979
2023-05-25	11.25	11.25	11.25	11.25	184,727
2023-05-24	11.30	11.30	11.25	11.25	1,150,714
2023-05-23	11.30	11.55	11.25	11.30	176,065
2023-05-22	11.75	11.75	11.30	11.30	563,308
2023-05-19	12.00	12.00	11.63	11.75	1,026,556
2023-05-18	12.20	12.75	11.55	12.00	1,479,279
2023-05-17	11.25	12.20	11.25	12.20	1,457,178
2023-05-16	10.75	11.60	11.25	11.25	4,020,323
2023-05-15	10.63	10.63	10.63	10.63	233,616
2023-05-12	11.25	11.25	10.63	10.63	1,272,809
2023-05-11	10.25	11.25	10.25	11.25	1,303,053
2023-05-10	10.25	10.25	10.10	10.25	204,471
2023-05-09	10.10	10.70	10.10	10.25	154,990
2023-05-08	10.10	10.10	10.10	10.10	0
2023-05-05	10.00	10.10	9.75	10.10	586,663
2023-05-04	10.00	10.25	10.00	10.00	305,269
2023-05-03	10.25	10.25	9.75	10.00	316,802
2023-05-02	10.25	10.38	9.75	10.25	2,366,363
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	9.85	10.25	9.75	10.25	733,930
2023-04-27	10.38	10.38	9.60	9.85	1,933,495
2023-04-26	11.13	11.13	10.25	10.38	1,310,503
2023-04-25	11.13	11.13	10.88	10.88	103,313
2023-04-24	11.13	11.13	11.13	11.13	400,556
2023-04-21	11.25	11.25	10.63	11.13	567,801
2023-04-20	11.25	11.25	11.25	11.25	784,758
2023-04-19	11.13	11.25	11.13	11.25	756,033
2023-04-18	11.13	11.50	11.13	11.13	914,498
2023-04-17	11.13	11.13	11.13	11.13	247,232
2023-04-14	10.63	11.25	10.63	11.13	1,509,399
2023-04-13	10.75	10.75	10.63	10.63	675,513
2023-04-12	10.75	11.00	10.75	10.75	907,582
2023-04-11	11.00	11.00	10.75	10.75	376,572
2023-04-10	11.00	11.00	11.00	11.00	0
2023-04-07	11.00	11.00	11.00	11.00	0
2023-04-06	11.00	11.00	11.00	11.00	953,906
2023-04-05	11.00	11.20	10.88	11.00	675,187
2023-04-04	11.25	11.25	11.00	11.00	303,565
2023-04-03	11.38	11.38	11.25	11.25	492,490
2023-03-31	11.25	11.38	11.25	11.38	739,605
2023-03-30	11.75	11.75	11.25	11.25	489,999
2023-03-29	11.63	12.00	11.63	11.75	1,288,833
2023-03-28	11.50	11.63	11.50	11.63	394,230
2023-03-27	11.75	11.75	11.13	11.50	720,774
2023-03-24	12.25	11.50	11.50	11.50	585,505
2023-03-23	12.75	13.00	12.13	12.25	2,940,789
2023-03-22	11.25	12.75	11.13	12.75	2,210,523
2023-03-21	11.50	11.50	11.00	11.25	434,563
2023-03-20	12.13	12.13	11.25	11.50	1,406,602
2023-03-17	12.13	12.13	12.13	12.13	334,363
2023-03-16	12.00	12.38	11.88	12.13	666,053
2023-03-15	12.50	12.50	11.63	12.50	879,334
2023-03-14	12.50	12.50	12.50	12.50	489,517
2023-03-13	12.88	12.88	12.50	12.50	639,445
2023-03-10	13.25	13.25	12.50	13.25	777,163
2023-03-09	12.38	13.25	12.38	13.25	1,528,487
2023-03-08	12.50	12.50	12.38	12.38	152,566
2023-03-07	12.63	12.63	12.25	12.50	246,222
2023-03-06	12.88	12.88	12.63	12.63	779,580
2023-03-03	12.88	12.88	12.88	12.88	645,957
2023-03-02	12.63	13.13	12.63	12.88	1,873,421
2023-03-01	12.63	12.63	12.63	12.63	54,193
2023-02-28	12.63	12.88	12.38	12.63	2,020,570
2023-02-27	12.88	12.88	12.63	12.63	1,017,734
2023-02-24	13.38	13.38	12.88	12.88	1,924,783
2023-02-23	13.38	13.38	13.38	13.38	836,002
2023-02-22	13.38	13.38	13.38	13.38	472,104
2023-02-21	13.13	13.38	12.88	13.38	2,976,413
2023-02-20	12.88	13.13	12.88	13.13	1,150,911
2023-02-17	13.13	13.13	12.88	12.88	1,378,250
2023-02-16	13.00	13.13	12.88	13.13	1,753,041
2023-02-15	13.38	13.15	12.88	13.00	2,072,202
2023-02-14	13.13	13.38	12.88	13.38	3,916,475
2023-02-13	13.75	12.90	12.90	12.90	8,659,196
2023-02-10	15.75	16.50	16.50	16.50	122,292
2023-02-09	16.00	16.75	15.75	15.75	710,424
2023-02-08	16.00	16.00	16.00	16.00	161,413
2023-02-07	16.00	16.00	15.50	16.00	292,758
2023-02-06	15.00	16.00	15.00	16.00	233,095
2023-02-03	15.00	15.00	15.00	15.00	104,408
2023-02-02	15.00	15.25	15.00	15.00	406,777
2023-02-01	15.75	16.50	14.50	15.00	928,872
2023-01-31	16.00	16.00	15.75	15.75	78,637
2023-01-30	15.50	16.25	15.50	16.00	413,122
2023-01-27	15.50	15.50	15.50	15.50	165,590
2023-01-26	16.25	16.00	16.00	16.00	1,239,767
2023-01-25	15.50	15.50	14.75	14.75	149,580
2023-01-24	14.00	15.50	14.00	15.50	893,822
2023-01-23	13.25	14.75	13.25	14.00	1,559,662
2023-01-20	12.50	13.50	12.50	13.25	493,822
2023-01-19	12.50	12.50	12.50	12.50	244,491
2023-01-18	13.00	13.00	12.50	12.50	293,047
2023-01-17	12.50	13.00	12.50	13.00	359,808
2023-01-16	12.00	13.00	12.00	12.50	1,363,320
2023-01-13	12.50	12.50	10.75	12.00	2,472,233
2023-01-12	12.75	12.75	12.50	12.50	113,633
2023-01-11	13.25	13.75	12.75	12.75	61,391
2023-01-10	13.50	13.50	13.25	13.25	771,080
2023-01-09	13.50	13.50	13.50	13.50	43,962
2023-01-06	13.25	13.50	13.25	13.50	23,721
2023-01-05	13.00	13.25	13.00	13.25	83,734
2023-01-04	13.50	13.50	13.00	13.00	347,164
2023-01-03	12.25	13.50	12.25	13.50	495,956
2023-01-02	12.25	12.25	12.25	12.25	0
2022-12-30	13.25	13.25	12.25	12.25	508,314
2022-12-29	14.00	14.00	13.25	13.25	268,274
2022-12-28	14.25	14.25	13.75	13.75	273,177
2022-12-27	14.25	14.25	14.25	14.25	0
2022-12-26	14.25	14.25	14.25	14.25	0
2022-12-23	14.25	14.25	14.25	14.25	0
2022-12-22	14.50	14.50	14.25	14.25	209,106
2022-12-21	14.50	14.50	14.50	14.50	942
2022-12-20	14.50	14.50	14.38	14.50	113,966
2022-12-19	14.50	14.50	14.50	14.50	11,433
2022-12-16	14.50	14.50	14.50	14.50	67,513
2022-12-15	14.50	14.50	14.50	14.50	73,718
2022-12-14	14.50	14.50	14.50	14.50	42,887
2022-12-13	14.50	14.50	14.50	14.50	21,946
2022-12-12	14.50	14.50	14.50	14.50	57,105
2022-12-09	14.50	14.50	14.50	14.50	31,063
2022-12-08	15.00	15.00	14.50	14.50	28,500
2022-12-07	15.00	15.00	15.00	15.00	7,405
2022-12-06	15.00	15.00	15.00	15.00	76,325
2022-12-05	15.00	15.00	15.00	15.00	154,388
2022-12-02	15.00	15.00	15.00	15.00	37,807
2022-12-01	15.00	15.00	15.00	15.00	117,245
2022-11-30	16.25	16.25	15.00	15.00	362,149
2022-11-29	16.25	16.50	16.25	16.50	356,596
2022-11-28	16.50	16.75	16.25	16.25	517,675
2022-11-25	15.00	16.50	15.00	16.50	526,655
2022-11-24	15.00	15.00	14.75	15.00	327,555
2022-11-23	14.00	16.00	14.00	15.00	370,115
2022-11-22	14.00	14.00	13.65	14.00	23,030
2022-11-21	14.00	14.00	14.00	14.00	75,425
2022-11-18	14.00	14.00	14.00	14.00	61,767
2022-11-17	14.75	14.75	13.75	14.00	253,279
2022-11-16	14.75	15.50	14.75	14.75	342,490
2022-11-15	14.00	14.75	13.75	14.75	367,485
2022-11-14	14.00	14.00	14.00	14.00	105,465
2022-11-11	14.25	14.25	14.00	14.00	240,762
2022-11-10	14.00	14.00	14.00	14.00	102,530
2022-11-09	14.25	14.00	14.00	14.00	287,340
2022-11-08	14.00	14.35	14.35	14.35	414,625
2022-11-07	13.00	15.00	13.00	14.00	1,113,179
2022-11-04	12.25	13.25	12.25	13.00	614,634
2022-11-03	12.25	12.25	12.25	12.25	279,094
2022-11-02	12.25	12.25	12.25	12.25	111,972
2022-11-01	11.25	12.25	11.25	12.25	1,424,065
2022-10-31	11.25	11.25	11.25	11.25	56,464
2022-10-28	11.25	11.25	11.00	11.25	245,337
2022-10-27	11.00	11.25	11.00	11.25	305,195
2022-10-26	11.25	11.25	11.00	11.00	408,832
2022-10-25	10.75	11.25	10.75	11.25	142,153
2022-10-24	10.75	10.75	10.75	10.75	5,311
2022-10-21	10.75	10.75	10.75	10.75	10,822
2022-10-20	10.75	10.75	10.75	10.75	25,523
2022-10-19	10.75	11.05	10.75	10.75	75,116
2022-10-18	10.75	10.75	10.75	10.75	141,288
2022-10-17	10.75	10.75	10.75	10.75	28,573
2022-10-14	10.75	10.75	10.75	10.75	136,027
2022-10-13	11.25	11.25	10.75	10.75	237,004
2022-10-12	11.25	11.50	11.25	11.25	30,937
2022-10-11	11.50	11.50	11.25	11.25	76,649
2022-10-10	11.50	11.50	11.00	11.50	79,067
2022-10-07	11.25	11.50	11.25	11.50	458,891
2022-10-06	11.25	11.25	11.25	11.25	122,701
2022-10-05	11.25	11.25	11.25	11.25	77,702
2022-10-04	10.25	11.88	10.00	11.25	1,520,924
2022-10-03	10.75	10.75	9.88	10.25	532,070
2022-09-30	11.50	11.50	10.75	10.75	298,765
2022-09-29	12.50	12.50	11.50	11.50	218,589
2022-09-28	12.50	12.50	12.00	12.50	233,799
2022-09-27	12.50	12.50	12.50	12.50	31,275
2022-09-26	12.50	12.50	12.50	12.50	107,466
2022-09-23	13.25	13.25	12.50	12.50	232,918
2022-09-22	13.25	13.25	13.25	13.25	173,647
2022-09-21	13.50	13.50	13.25	13.25	169,747
2022-09-20	14.75	14.75	13.38	13.50	1,199,855
2022-09-19	14.75	14.75	14.75	14.75	0
2022-09-16	13.75	15.50	13.75	14.75	951,998
2022-09-15	13.00	13.75	12.50	13.75	433,470
2022-09-14	13.00	13.00	12.50	13.00	521,649
2022-09-13	11.75	13.00	11.50	13.00	1,536,007
2022-09-12	12.25	12.25	11.75	11.75	419,766
2022-09-09	12.50	12.50	12.00	12.25	425,263
2022-09-08	12.25	12.50	11.50	12.50	695,972
2022-09-07	11.75	12.75	11.50	12.00	925,845
2022-09-06	11.75	11.75	11.00	11.75	2,832,231
2022-09-05	14.25	14.65	12.00	12.00	2,559,513
2022-09-02	14.75	15.15	14.25	14.25	232,129
2022-09-01	14.25	15.13	14.25	14.75	650,875
2022-08-31	15.88	15.00	14.25	14.25	851,937
2022-08-30	17.25	17.25	15.50	15.88	1,004,785
2022-08-29	17.25	17.25	17.25	17.25	0
2022-08-26	17.75	17.75	17.25	17.25	566,548
2022-08-25	17.75	17.75	17.75	17.75	349,483
2022-08-24	17.25	17.75	17.25	17.75	153,807
2022-08-23	17.75	17.25	17.05	17.25	439,666
2022-08-22	18.50	18.50	17.75	17.75	279,330
2022-08-19	18.25	18.25	18.00	18.25	157,815
2022-08-18	19.00	19.00	18.25	18.25	309,869
2022-08-17	19.00	19.00	19.00	19.00	32,050
2022-08-16	19.00	19.00	19.00	19.00	113,415
2022-08-15	18.75	19.00	18.75	19.00	318,252
2022-08-12	18.25	19.25	18.00	19.25	315,771
2022-08-11	18.25	18.25	18.00	18.25	118,230
2022-08-10	19.00	19.00	18.25	18.25	184,395
2022-08-09	18.00	19.00	18.00	19.00	942,252
2022-08-08	17.50	17.75	17.25	17.75	261,966
2022-08-05	17.75	17.75	17.75	17.75	114,562
2022-08-04	17.75	17.75	17.75	17.75	189,225
2022-08-03	17.75	17.75	17.75	17.75	38,781
2022-08-02	17.75	17.75	17.75	17.75	63,477
2022-08-01	18.00	18.00	17.00	17.75	143,344
2022-07-29	17.30	18.20	17.25	17.25	219,409
2022-07-28	18.00	18.45	18.45	17.75	88,027
2022-07-27	17.50	18.00	17.50	18.00	160,071
2022-07-26	18.00	18.00	17.50	17.75	36,300
2022-07-25	18.00	18.00	17.50	18.00	45,728
2022-07-22	17.75	18.00	17.50	18.00	81,752
2022-07-21	17.75	17.75	17.50	17.75	110,202
2022-07-20	18.00	18.00	17.50	17.75	144,759
2022-07-19	19.00	19.00	18.00	18.00	178,684
2022-07-18	19.00	19.00	19.00	19.00	73,381
2022-07-15	18.00	19.00	17.75	19.00	306,037
2022-07-14	17.75	18.00	17.75	18.00	159,211
2022-07-13	18.00	18.00	17.25	17.75	265,884
2022-07-12	18.10	18.50	17.75	18.00	510,426
2022-07-11	20.25	18.50	18.00	18.50	634,008
2022-07-08	20.25	20.25	19.50	19.75	298,088
2022-07-07	20.25	20.00	20.00	20.00	285,816
2022-07-06	20.25	20.50	18.75	20.25	1,036,519
2022-07-05	23.00	23.25	20.50	20.50	2,219,226
2022-07-04	19.75	21.75	19.00	21.00	519,430
2022-07-01	19.50	19.80	19.00	19.75	393,728
2022-06-30	19.50	19.50	18.25	19.50	880,019
2022-06-29	21.25	21.25	19.50	19.50	956,299
2022-06-28	21.00	21.25	21.00	21.25	158,882
2022-06-27	21.00	21.50	21.50	21.50	259,636
2022-06-24	21.25	21.25	20.75	21.00	179,529
2022-06-23	22.50	22.50	21.00	21.00	221,130
2022-06-22	22.75	22.75	22.25	22.25	95,413
2022-06-21	22.75	22.75	22.75	22.75	56,458
2022-06-20	23.25	23.25	22.75	22.75	142,588
2022-06-17	22.25	23.25	22.25	23.25	331,795
2022-06-16	23.25	23.25	22.25	22.25	314,905
2022-06-15	23.25	23.25	23.25	23.25	32,298
2022-06-14	24.00	24.00	23.00	23.25	336,179
2022-06-13	25.75	25.75	23.75	24.00	643,360
2022-06-10	23.50	25.75	23.40	25.75	509,374
2022-06-09	24.00	24.00	23.50	24.00	39,052
2022-06-08	24.00	24.60	24.00	24.00	311,665
2022-06-07	25.00	25.25	24.00	24.00	494,526
2022-06-06	23.25	25.00	22.50	25.00	350,029
2022-06-03	23.25	23.25	23.25	23.25	0
2022-06-02	23.25	23.25	23.25	23.25	0
2022-06-01	23.75	23.75	22.50	23.25	396,708
2022-05-31	24.00	24.50	23.50	23.75	383,162
2022-05-30	23.50	25.00	23.00	24.00	668,290
2022-05-27	22.00	23.75	22.00	23.50	476,627
2022-05-26	22.50	23.75	22.00	22.25	479,962
2022-05-25	19.50	22.50	19.00	22.50	1,139,297
2022-05-24	19.50	19.50	19.00	19.25	345,876
2022-05-23	19.50	19.50	19.50	19.50	37,328
2022-05-20	19.25	19.25	19.25	19.25	23,434
2022-05-19	19.50	19.50	19.00	19.25	206,381
2022-05-18	19.50	19.50	19.00	19.25	238,323
2022-05-17	19.00	19.25	19.00	19.25	246,401
2022-05-16	19.25	19.25	18.50	19.00	82,895
2022-05-13	18.50	19.00	18.00	19.00	297,047
2022-05-12	18.50	18.50	18.50	18.50	608,223
2022-05-11	19.50	19.75	18.75	18.75	285,864
2022-05-10	18.25	19.50	19.25	19.25	697,467
2022-05-09	18.75	19.75	18.50	18.50	1,168,281
2022-05-06	18.75	18.75	18.00	18.75	481,303
2022-05-05	20.00	20.00	18.00	18.50	1,131,669
2022-05-04	20.50	19.50	19.50	19.50	390,704
2022-05-03	20.50	20.50	20.00	20.50	468,177
2022-05-02	20.65	20.65	20.65	20.65	0
2022-04-29	19.75	20.75	19.50	20.65	720,593
2022-04-28	19.50	20.25	19.00	19.75	988,088
2022-04-27	21.00	21.00	20.25	20.50	318,753
2022-04-26	19.75	21.25	19.75	21.00	733,516
2022-04-25	21.25	21.25	19.75	19.75	737,992
2022-04-22	20.25	21.25	19.90	21.25	1,927,555
2022-04-21	20.25	20.50	20.50	20.50	1,324,807
2022-04-20	20.25	20.25	20.25	20.25	488,812
2022-04-19	21.25	21.50	20.25	20.25	775,262
2022-04-18	21.25	21.25	21.25	21.25	0
2022-04-15	21.25	21.25	21.25	21.25	0
2022-04-14	21.25	21.80	21.25	21.25	458,810
2022-04-13	21.50	21.50	20.25	21.25	1,175,689
2022-04-12	22.25	22.25	20.25	21.50	3,773,585
2022-04-11	22.75	23.50	22.25	22.25	686,579
2022-04-08	22.75	23.40	23.40	23.40	1,409,037
2022-04-07	25.00	25.00	22.50	22.75	951,877
2022-04-06	24.50	25.00	24.00	24.50	669,041
2022-04-05	23.50	24.50	23.50	24.50	879,287
2022-04-04	23.00	23.75	23.00	23.50	1,673,307
2022-04-01	23.00	23.25	22.50	23.00	291,879
2022-03-31	23.25	23.50	23.25	23.50	68,529
2022-03-30	23.75	23.75	23.75	23.75	100,914
2022-03-29	23.50	23.75	23.50	23.75	195,128
2022-03-28	24.00	24.00	23.25	23.50	197,600
2022-03-25	24.00	24.00	23.75	24.00	125,398
2022-03-24	24.40	24.20	24.20	24.20	137,759
2022-03-23	24.40	24.40	24.00	24.40	115,855
2022-03-22	24.40	24.40	24.40	24.40	504,644
2022-03-21	24.40	24.40	24.25	24.40	258,840
2022-03-18	24.50	24.50	24.40	24.40	134,186
2022-03-17	24.50	24.50	24.50	24.50	240,884
2022-03-16	24.50	24.50	24.50	24.50	193,090
2022-03-15	25.25	25.25	24.25	24.50	354,827
2022-03-14	25.50	26.00	25.25	25.25	387,237
2022-03-11	23.75	25.75	23.75	25.50	633,562
2022-03-10	23.50	23.75	23.50	23.75	215,699
2022-03-09	24.00	24.00	23.50	23.50	263,159
2022-03-08	23.00	24.00	22.00	24.00	1,025,167
2022-03-07	24.50	24.50	23.50	23.50	307,425
2022-03-04	23.50	23.50	21.75	23.50	346,848
2022-03-03	23.50	24.00	24.00	24.00	611,438
2022-03-02	25.50	25.50	23.50	23.50	450,502
2022-03-01	25.50	25.50	25.50	25.50	77,787
2022-02-28	25.50	25.50	25.50	25.50	116,449
2022-02-25	24.75	25.50	24.00	25.50	166,690
2022-02-24	26.50	27.00	24.75	24.75	309,706
2022-02-23	27.00	27.00	26.50	26.50	354,607
2022-02-22	28.00	28.00	27.00	27.00	381,360
2022-02-21	26.50	28.50	26.00	28.50	1,693,921
2022-02-18	25.25	26.50	24.00	26.50	2,068,664
2022-02-17	24.75	24.75	24.75	24.75	138,629
2022-02-16	24.50	24.75	24.50	24.75	360,384
2022-02-15	24.00	24.50	24.00	24.50	219,032
2022-02-14	26.50	26.50	26.00	24.00	1,014,506
2022-02-11	26.50	26.50	26.00	26.50	730,891
2022-02-10	25.75	26.50	25.75	26.50	475,547
2022-02-09	26.25	26.25	25.50	25.75	592,754
2022-02-08	27.50	27.50	26.00	27.50	515,230
2022-02-07	27.50	27.50	27.50	27.50	89,822
2022-02-04	28.00	28.00	27.00	27.50	45,253
2022-02-03	28.50	28.50	27.00	28.00	200,578
2022-02-02	28.25	28.50	28.00	28.50	187,133
2022-02-01	27.25	28.50	27.25	28.25	587,394
2022-01-31	27.75	27.75	27.00	27.25	664,877
2022-01-28	26.00	28.00	26.00	27.75	315,365
2022-01-27	27.00	27.00	25.75	26.00	222,992
2022-01-26	27.25	27.25	27.00	27.25	203,074
2022-01-25	26.50	27.75	26.50	27.25	427,539
2022-01-24	29.00	29.00	25.50	26.50	770,513
2022-01-21	29.00	29.00	29.00	29.00	132,665
2022-01-20	29.50	29.50	29.00	29.25	330,348
2022-01-19	30.00	30.00	29.50	29.50	202,832
2022-01-18	30.25	30.25	29.50	30.00	263,991
2022-01-17	30.00	31.00	30.00	30.25	984,035
2022-01-14	29.50	30.00	29.25	30.00	535,036
2022-01-13	29.00	29.50	29.00	29.50	281,554
2022-01-12	29.00	29.00	28.75	29.00	248,920
2022-01-11	29.25	29.50	28.25	29.00	449,212
2022-01-10	31.50	31.50	28.50	29.25	845,881
2022-01-07	32.50	32.50	31.50	31.50	604,180
2022-01-06	31.50	32.75	31.50	32.50	433,321
2022-01-05	31.00	32.50	29.25	31.50	1,307,501
2022-01-04	31.00	31.00	31.00	31.00	177,807
2022-01-03	31.00	31.00	31.00	31.00	0
2021-12-31	31.00	31.00	31.00	31.00	63,530
2021-12-30	31.00	31.00	31.00	31.00	303,803
2021-12-29	29.25	31.00	29.50	31.00	186,805
2021-12-28	29.75	29.75	29.75	29.75	0
2021-12-27	29.75	29.75	29.75	29.75	0
2021-12-24	29.50	29.75	29.50	29.75	94,603
2021-12-23	29.00	29.80	29.50	29.50	210,564
2021-12-22	27.50	29.25	27.00	29.00	191,038
2021-12-21	28.75	28.75	27.25	27.50	589,344
2021-12-20	29.25	29.00	29.00	28.75	283,760
2021-12-17	29.50	29.50	29.00	29.25	193,556
2021-12-16	29.75	29.75	29.50	29.50	200,828
2021-12-15	30.50	30.50	29.75	29.75	158,063
2021-12-14	30.50	31.00	31.00	31.00	125,572
2021-12-13	30.00	30.50	29.50	30.25	245,309
2021-12-10	31.00	30.00	30.00	30.00	325,012
2021-12-09	30.50	29.70	29.70	31.00	86,395
2021-12-08	29.50	32.00	29.50	30.50	522,692
2021-12-07	30.25	30.00	29.50	29.50	276,740
2021-12-06	30.25	31.00	30.25	30.25	77,784
2021-12-03	30.00	30.25	29.50	30.25	482,929
2021-12-02	30.25	29.90	29.50	30.00	156,528
2021-12-01	31.25	31.25	30.50	30.50	91,177
2021-11-30	31.50	31.25	30.70	31.25	292,110
2021-11-29	30.25	31.50	30.60	31.50	549,797
2021-11-26	31.50	30.00	30.00	30.00	538,892
2021-11-25	32.00	32.00	31.50	31.50	205,299
2021-11-24	33.00	33.00	32.00	32.00	187,226
2021-11-23	33.50	33.50	33.00	33.00	54,117
2021-11-22	32.00	33.50	31.00	33.50	826,590
2021-11-19	32.75	32.75	31.50	32.00	744,765
2021-11-18	34.25	34.50	33.25	33.25	277,630
2021-11-17	35.75	36.00	34.25	34.25	358,350
2021-11-16	37.75	37.75	35.75	35.75	491,179
2021-11-15	37.75	39.00	37.50	37.50	488,959
2021-11-12	35.25	38.25	35.25	37.50	855,677
2021-11-11	34.00	35.25	33.25	35.25	608,038
2021-11-10	34.50	35.40	33.00	33.75	468,112
2021-11-09	36.50	36.50	34.50	34.50	649,688
2021-11-08	36.50	38.00	36.50	36.50	681,168
2021-11-05	36.25	37.25	35.00	36.50	963,961
2021-11-04	30.25	36.50	30.25	35.25	2,189,073
2021-11-03	30.25	31.00	30.00	30.25	324,888
2021-11-02	31.50	32.20	29.25	30.25	582,829
2021-11-01	32.25	32.50	31.50	31.50	699,662
2021-10-29	29.50	31.00	31.00	31.00	768,944
2021-10-28	29.50	29.50	29.50	29.50	7,745
2021-10-27	29.75	29.75	29.50	29.50	37,624
2021-10-26	30.50	30.50	29.75	29.75	133,223
2021-10-25	30.50	31.30	31.30	30.50	270,811
2021-10-22	29.25	30.75	28.50	30.50	718,551
2021-10-21	31.75	31.00	29.25	29.25	518,588
2021-10-20	29.25	32.00	31.40	31.40	854,184
2021-10-19	27.25	29.25	27.00	29.25	475,801
2021-10-18	27.50	27.50	27.50	27.50	501,847
2021-10-15	27.50	27.50	26.80	27.50	178,244
2021-10-14	27.50	27.50	27.50	27.50	68,313
2021-10-13	27.50	27.50	27.50	27.50	235,430
2021-10-12	27.25	27.50	27.50	27.50	202,365
2021-10-11	27.50	27.25	26.75	27.25	428,605
2021-10-08	27.50	27.50	27.50	27.50	190,340
2021-10-07	28.00	28.00	28.00	27.50	94,836
2021-10-06	28.25	28.25	27.50	27.50	418,152
2021-10-05	28.50	28.50	28.25	28.25	58,363
2021-10-04	28.50	28.50	28.50	28.50	172,729
2021-10-01	28.75	29.00	29.00	29.00	685,148
2021-09-30	27.50	30.00	27.50	28.75	1,022,453
2021-09-29	26.50	26.50	26.50	26.50	187,658
2021-09-28	26.50	27.40	27.40	27.40	265,003
2021-09-27	26.50	26.50	26.50	26.50	235,123
2021-09-24	27.50	27.00	26.50	26.50	398,224
2021-09-23	27.25	27.50	27.25	27.50	224,514
2021-09-22	26.50	27.25	26.50	27.25	382,516
2021-09-21	26.75	26.75	26.25	26.50	178,542
2021-09-20	28.25	28.25	26.75	26.75	425,028
2021-09-17	29.25	29.25	28.25	28.25	268,951
2021-09-16	27.00	28.50	28.50	28.50	1,340,177
2021-09-15	27.25	27.25	26.50	27.00	345,226
2021-09-14	26.25	27.25	26.00	27.25	409,318
2021-09-13	26.50	26.50	26.00	26.25	377,404
2021-09-10	26.75	27.50	26.50	26.50	103,940
2021-09-09	27.25	27.50	26.75	26.75	199,192
2021-09-08	25.00	27.25	24.50	27.25	915,709
2021-09-07	25.00	26.00	26.00	25.00	260,215
2021-09-06	25.75	25.75	25.00	25.00	153,555
2021-09-03	24.75	26.00	24.00	25.75	644,490
2021-09-02	25.00	25.50	24.00	24.75	521,355
2021-09-01	26.25	26.90	26.00	26.00	1,031,170
2021-08-31	27.25	27.25	26.25	26.25	357,468
2021-08-30	27.25	27.25	27.25	27.25	0
2021-08-27	28.25	28.25	27.25	27.25	335,792
2021-08-26	28.00	28.25	27.50	28.25	352,156

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729