Mothercare Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	0.70	0.80	0.61	0.61	3,445,871
2026-05-28	0.80	1.00	0.80	1.00	2,944,980
2026-05-27	0.71	0.90	0.71	0.90	154,043
2026-05-26	0.88	1.00	0.88	0.85	697,405
2026-05-25	0.88	0.88	0.88	0.88	0
2026-05-22	0.88	0.88	0.88	0.88	199,163
2026-05-21	0.88	0.88	0.88	0.88	187,801
2026-05-20	0.72	0.88	0.72	0.88	593,371
2026-05-19	0.88	0.88	0.88	0.88	593,317
2026-05-18	0.89	0.89	0.89	0.89	491,236
2026-05-15	0.90	0.90	0.90	0.90	866,931
2026-05-14	0.76	1.00	0.75	0.99	234,961
2026-05-13	0.90	1.00	0.90	1.00	425,539
2026-05-12	0.91	1.00	0.91	1.00	260,148
2026-05-11	0.91	1.00	0.91	1.00	222,285
2026-05-08	1.00	1.00	1.00	1.00	588,560
2026-05-07	1.00	1.00	0.99	0.99	401,441
2026-05-06	0.90	1.10	0.90	1.00	3,577,274
2026-05-05	0.91	1.50	0.90	1.10	899,747
2026-05-04	1.19	1.19	1.19	1.19	0
2026-05-01	1.20	1.20	1.19	1.19	188,430
2026-04-30	1.20	1.20	1.20	1.05	398,897
2026-04-29	1.20	1.20	1.20	1.20	123,094
2026-04-28	1.20	1.20	1.17	1.17	275,238
2026-04-27	1.06	1.06	1.05	1.05	116,931
2026-04-24	1.50	1.50	0.90	1.06	747,349
2026-04-23	1.00	1.20	1.00	1.11	642,309
2026-04-22	1.49	1.49	1.00	1.10	2,570,919
2026-04-21	1.46	1.46	1.18	1.10	1,528,521
2026-04-20	1.06	1.06	1.06	1.18	280,451
2026-04-17	1.46	1.49	1.07	1.28	1,640,683
2026-04-16	1.45	1.45	1.09	1.18	647,144
2026-04-15	1.00	1.09	1.00	1.08	587,082
2026-04-14	1.35	1.35	1.26	1.16	1,397,446
2026-04-13	1.40	1.40	1.19	1.12	4,062,788
2026-04-10	1.00	2.00	1.00	1.41	1,623,317
2026-04-09	1.21	1.55	1.21	1.55	1,878,472
2026-04-08	1.01	1.60	1.01	1.41	3,469,553
2026-04-07	1.60	1.60	1.15	1.28	447,268
2026-04-06	1.25	1.25	1.25	1.25	0
2026-04-03	1.25	1.25	1.25	1.25	0
2026-04-02	1.16	1.48	1.16	1.25	718,959
2026-04-01	1.70	1.70	1.12	1.58	828,222
2026-03-31	1.45	1.45	1.45	1.25	560,693
2026-03-30	1.70	1.70	1.05	1.19	542,288
2026-03-27	1.80	1.80	1.45	1.25	512,545
2026-03-26	1.86	1.86	1.00	1.37	667,627
2026-03-25	1.40	1.50	1.40	1.50	334,115
2026-03-24	1.25	1.40	1.25	1.40	77,920
2026-03-23	1.42	1.42	1.25	1.25	10,773
2026-03-20	1.51	1.51	1.42	1.42	69,216
2026-03-19	1.59	1.59	1.51	1.51	11,883
2026-03-18	1.50	1.86	1.50	1.59	233,254
2026-03-17	1.75	1.79	1.75	1.79	44,620
2026-03-16	1.70	1.75	1.70	1.75	346
2026-03-13	1.77	1.77	1.70	1.70	67,849
2026-03-12	1.60	1.60	1.60	1.77	515,988
2026-03-11	1.80	1.80	1.73	1.73	2,098
2026-03-10	1.60	1.60	1.60	1.80	132,661
2026-03-09	1.50	1.50	1.50	1.69	30,204
2026-03-06	1.90	1.90	1.75	1.75	833,267
2026-03-05	1.91	1.91	1.90	1.90	6,504
2026-03-04	1.50	1.50	1.50	1.91	314,882
2026-03-03	1.89	1.89	1.75	1.75	16,601
2026-03-02	1.70	2.12	1.70	1.89	142,673
2026-02-27	1.85	1.95	1.85	1.95	16,799
2026-02-26	1.85	1.85	1.85	1.85	185,570
2026-02-25	1.71	1.71	1.71	1.85	168,242
2026-02-24	1.80	2.00	1.80	1.90	139,528
2026-02-23	2.02	2.02	2.00	2.01	389,478
2026-02-20	1.51	2.30	1.51	2.15	800,647
2026-02-19	1.75	1.94	1.75	1.85	1,364,477
2026-02-18	2.10	2.10	1.80	1.85	814,579
2026-02-17	2.00	2.00	1.80	1.80	127,368
2026-02-16	1.76	1.76	1.76	1.76	194,197
2026-02-13	1.76	1.76	1.76	1.76	191,902
2026-02-12	1.71	2.00	1.71	1.76	352,872
2026-02-11	2.00	2.00	2.00	1.88	22,584
2026-02-10	1.83	1.83	1.80	1.91	297,305
2026-02-09	1.85	1.85	1.83	1.83	11,513
2026-02-06	2.00	2.00	1.90	1.85	5,678,162
2026-02-05	1.90	1.90	1.81	1.87	210,663
2026-02-04	2.00	2.00	1.95	1.92	359,807
2026-02-03	2.00	2.00	1.72	1.85	490,422
2026-02-02	1.90	1.90	1.90	1.81	19,985
2026-01-30	2.08	2.08	2.00	1.86	261,815
2026-01-29	1.99	1.99	1.99	1.85	1,702,745
2026-01-28	1.86	1.95	1.86	1.95	808,081
2026-01-27	1.82	1.90	1.82	1.86	331,838
2026-01-26	1.92	1.92	1.83	1.97	661,412
2026-01-23	2.03	2.12	2.03	2.12	47,803
2026-01-22	1.93	2.03	1.93	2.03	75,180
2026-01-21	2.12	2.12	2.12	1.93	166,614
2026-01-20	1.87	2.00	1.86	1.91	388,356
2026-01-19	2.40	2.40	2.00	2.12	365,391
2026-01-16	2.40	2.40	2.40	2.12	134,055
2026-01-15	2.00	2.04	2.00	2.04	236,600
2026-01-14	2.10	2.10	1.90	2.00	4,515,768
2026-01-13	2.40	2.40	2.39	2.39	45,000
2026-01-12	2.32	2.32	2.32	2.40	339,627
2026-01-09	2.42	2.44	2.42	2.44	31,794
2026-01-08	2.38	2.42	2.38	2.42	801,304
2026-01-07	2.39	2.39	2.38	2.38	75,191
2026-01-06	2.36	2.36	2.30	2.39	254,434
2026-01-05	2.24	2.34	2.24	2.34	150,443
2026-01-02	2.49	2.49	2.38	2.38	4,574
2026-01-01	2.49	2.49	2.49	2.49	0
2025-12-31	2.40	2.40	2.40	2.49	633
2025-12-30	2.44	2.51	2.44	2.51	190,625
2025-12-29	2.37	2.44	2.37	2.44	467,203
2025-12-26	2.37	2.37	2.37	2.37	0
2025-12-25	2.37	2.37	2.37	2.37	0
2025-12-24	2.19	2.37	2.19	2.37	2,197,320
2025-12-23	2.22	2.22	2.22	2.19	47,187,922
2025-12-22	2.45	2.46	2.45	2.46	21,808
2025-12-19	2.68	2.68	2.68	2.45	139,474
2025-12-18	2.34	2.40	2.34	2.40	38
2025-12-17	2.42	2.42	2.34	2.34	5,568
2025-12-16	2.38	2.42	2.38	2.42	9,626
2025-12-15	2.20	2.20	2.20	2.38	6,373
2025-12-12	2.24	2.31	2.24	2.31	116,595
2025-12-11	2.20	2.20	2.20	2.24	438,144
2025-12-10	2.49	2.49	2.38	2.38	53,610
2025-12-09	2.41	2.49	2.41	2.49	102,445
2025-12-08	2.48	2.48	2.41	2.41	14,980
2025-12-05	2.39	2.48	2.39	2.48	20,470
2025-12-04	2.40	2.40	2.39	2.39	101,948
2025-12-03	2.59	2.59	2.40	2.40	45,279
2025-12-02	2.35	2.59	2.35	2.59	3,338
2025-12-01	2.40	2.40	2.40	2.35	104,423
2025-11-28	2.51	2.51	2.44	2.44	104
2025-11-27	2.40	2.40	2.40	2.51	169,913
2025-11-26	2.44	2.44	2.44	2.44	4,611
2025-11-25	2.50	2.50	2.40	2.44	606,269
2025-11-24	2.49	2.59	2.49	2.59	328
2025-11-21	2.50	2.50	2.50	2.49	75,546
2025-11-20	2.52	2.54	2.50	2.56	177,769
2025-11-19	2.64	2.64	2.53	2.53	25,216
2025-11-18	2.60	2.64	2.60	2.64	120
2025-11-17	2.60	2.60	2.60	2.60	407,143
2025-11-14	2.59	2.60	2.59	2.60	2,478
2025-11-13	2.55	2.59	2.55	2.59	54,447
2025-11-12	2.52	2.55	2.52	2.55	165,814
2025-11-11	2.30	2.30	2.30	2.52	129,286
2025-11-10	2.40	2.46	2.40	2.46	13,119
2025-11-07	2.30	2.30	2.30	2.40	132,186
2025-11-06	2.40	2.40	2.40	2.59	137,252
2025-11-05	2.40	2.40	2.30	2.40	606,271
2025-11-04	2.55	2.65	2.55	2.65	12,254
2025-11-03	2.50	2.50	2.40	2.55	444,221
2025-10-31	2.65	2.73	2.65	2.73	850
2025-10-30	2.40	2.40	2.40	2.65	813
2025-10-29	2.68	2.68	2.60	2.60	26,608
2025-10-28	2.68	2.68	2.68	2.68	5,252
2025-10-27	2.60	2.60	2.60	2.68	91,098
2025-10-24	2.55	2.60	2.55	2.60	1,686
2025-10-23	2.60	2.60	2.50	2.55	200,477
2025-10-22	2.70	2.80	2.70	2.80	70,409
2025-10-21	2.70	3.00	2.60	2.70	589,422
2025-10-20	2.90	2.90	2.60	2.80	884,482
2025-10-17	3.20	3.20	3.20	3.20	0
2025-10-16	2.96	2.96	2.96	3.20	929,560
2025-10-15	3.08	3.20	3.08	3.20	7,300
2025-10-14	3.20	3.20	3.08	3.08	26,396
2025-10-13	3.40	3.40	2.90	3.20	250,946
2025-10-10	3.00	3.15	3.00	3.15	51,843
2025-10-09	3.20	3.20	3.20	3.00	18,054
2025-10-08	3.05	3.05	2.99	2.99	897
2025-10-07	3.20	3.20	3.05	3.05	103,619
2025-10-06	3.20	3.20	3.20	3.20	12,629
2025-10-03	3.50	3.50	3.50	3.20	783,575
2025-10-02	3.00	3.00	3.00	3.20	527,443
2025-10-01	3.05	3.20	3.05	3.20	2,192
2025-09-30	3.20	3.20	3.20	3.05	1,143,387
2025-09-29	3.00	3.00	3.00	3.00	32,667
2025-09-26	2.75	3.00	2.75	3.00	122,778
2025-09-25	2.70	3.00	2.60	2.75	188,623
2025-09-24	2.85	2.85	2.85	2.85	23,773
2025-09-23	3.00	3.00	2.85	2.85	171,528
2025-09-22	3.00	3.00	3.00	3.00	18,508
2025-09-19	2.70	2.70	2.70	3.00	24,779
2025-09-18	2.90	2.95	2.90	2.95	12,754
2025-09-17	2.68	2.70	2.68	2.90	274,358
2025-09-16	2.95	2.96	2.95	2.96	169,203
2025-09-15	2.60	2.60	2.60	2.95	109,700
2025-09-12	2.50	3.10	2.50	2.95	626,590
2025-09-11	3.20	3.20	2.93	2.93	351,151
2025-09-10	3.20	3.20	3.20	3.20	199,282
2025-09-09	2.86	3.21	2.86	3.21	786
2025-09-08	2.85	2.86	2.85	2.86	20,085
2025-09-05	3.20	3.20	3.20	2.85	25,457
2025-09-04	3.20	3.20	2.85	2.85	24,432
2025-09-03	3.10	3.20	3.10	3.20	4,587
2025-09-02	3.00	3.10	3.00	3.10	71,378
2025-09-01	3.50	3.80	3.50	3.00	46,879
2025-08-29	2.90	3.00	2.90	3.00	1,422
2025-08-28	2.50	2.50	2.50	2.90	50,172
2025-08-27	2.50	2.50	2.50	2.85	79,888
2025-08-26	3.00	3.00	3.00	3.00	17,679
2025-08-25	3.00	3.00	3.00	3.00	0
2025-08-22	2.85	3.00	2.85	3.00	201,047
2025-08-21	2.50	2.50	2.50	2.85	15,316
2025-08-20	2.80	2.94	2.80	2.75	106,029,312
2025-08-19	3.12	3.12	2.95	2.95	166,968
2025-08-18	3.12	3.12	3.12	3.12	1,525
2025-08-15	3.40	3.40	3.12	3.12	5,544
2025-08-14	2.97	3.40	2.97	3.40	1,668
2025-08-13	3.36	3.36	2.97	2.97	500,156
2025-08-12	3.40	3.40	3.36	3.36	493,341
2025-08-11	2.80	2.80	2.80	3.40	2,540
2025-08-08	3.07	3.14	3.07	3.14	8,691
2025-08-07	3.12	3.12	3.07	3.07	205,013
2025-08-06	3.16	3.16	3.12	3.12	4,323
2025-08-05	3.00	3.00	3.00	3.16	100,842
2025-08-04	2.90	2.90	2.90	3.17	47,471
2025-08-01	3.34	3.34	3.32	3.32	11,836
2025-07-31	3.35	3.35	3.34	3.34	34,656
2025-07-30	2.80	2.80	2.80	3.35	107,540
2025-07-29	2.80	2.80	2.80	3.35	5,246
2025-07-28	2.62	2.62	2.62	3.25	85,956
2025-07-25	3.90	3.90	2.62	2.80	317,971
2025-07-24	3.26	3.26	2.80	2.80	98,136
2025-07-23	2.91	3.26	2.91	3.26	12,653
2025-07-22	3.25	3.25	2.91	2.91	176,330
2025-07-21	3.26	3.26	3.25	3.25	6,963
2025-07-18	3.25	3.26	3.25	3.26	3,025
2025-07-17	3.25	3.25	3.25	3.25	253,792
2025-07-16	2.90	3.25	2.90	3.25	106,495
2025-07-15	3.20	3.20	3.20	2.90	91,149
2025-07-14	3.25	3.25	3.25	2.85	87,207
2025-07-11	2.96	2.96	2.96	3.25	52,398
2025-07-10	3.25	3.25	2.96	2.96	9,941
2025-07-09	3.25	3.25	3.25	3.25	0
2025-07-08	3.25	3.25	3.25	3.25	300
2025-07-07	3.25	3.25	3.25	3.25	395
2025-07-04	3.25	3.25	3.25	3.25	0
2025-07-03	3.30	3.30	3.25	3.25	20,000
2025-07-02	2.70	2.70	2.70	3.30	76,547
2025-07-01	3.20	3.20	3.20	3.05	231,404
2025-06-30	3.26	3.30	3.26	3.30	48,602
2025-06-27	2.88	3.26	2.88	3.26	24,166
2025-06-26	2.80	2.80	2.80	2.88	86,060
2025-06-25	2.79	2.79	2.79	2.79	342,170
2025-06-24	2.74	2.87	2.74	2.87	670,135
2025-06-23	3.00	3.00	3.00	2.74	664,820
2025-06-20	2.60	2.75	2.60	2.75	1,332
2025-06-19	2.98	2.98	2.98	2.60	60,645
2025-06-18	2.63	2.63	2.63	2.63	7,736
2025-06-17	2.65	2.65	2.63	2.63	21,236
2025-06-16	2.63	2.65	2.63	2.65	10,939
2025-06-13	2.62	2.63	2.62	2.63	182,555
2025-06-12	2.67	2.67	2.62	2.62	4,510
2025-06-11	2.40	2.40	2.40	2.67	8,783
2025-06-10	2.67	2.67	2.67	2.67	11,998
2025-06-09	2.40	2.40	2.40	2.67	8,557
2025-06-06	2.67	2.67	2.67	2.67	475
2025-06-05	2.67	2.67	2.67	2.67	4,991
2025-06-04	2.67	2.67	2.67	2.67	216
2025-06-03	2.98	2.98	2.98	2.67	101,746
2025-06-02	2.67	2.67	2.67	2.67	15,743
2025-05-30	2.67	2.67	2.67	2.67	11,867
2025-05-29	2.69	2.69	2.67	2.67	30,489
2025-05-28	2.67	2.69	2.67	2.69	83
2025-05-27	2.49	2.67	2.49	2.67	4,447
2025-05-26	2.49	2.49	2.49	2.49	0
2025-05-23	2.67	2.67	2.67	2.67	11,531
2025-05-22	2.67	2.67	2.67	2.67	5,580
2025-05-21	2.67	2.67	2.67	2.67	215,421
2025-05-20	2.69	2.69	2.67	2.67	7,997
2025-05-19	2.67	2.69	2.67	2.69	981
2025-05-16	2.67	2.67	2.67	2.67	46,386
2025-05-15	2.76	2.76	2.67	2.67	82,102
2025-05-14	2.65	2.76	2.65	2.76	231,587
2025-05-13	2.28	2.65	2.28	2.65	269,191
2025-05-12	2.24	2.28	2.24	2.28	29,340
2025-05-09	2.23	2.24	2.23	2.24	8,086
2025-05-08	2.30	2.48	2.30	2.23	47,300
2025-05-07	2.49	2.57	2.49	2.57	358
2025-05-06	2.60	2.60	2.49	2.49	70,547
2025-05-05	2.60	2.60	2.60	2.60	0
2025-05-02	2.47	2.47	2.29	2.29	73,505
2025-05-01	2.47	2.47	2.47	2.47	9,665
2025-04-30	2.50	2.50	2.47	2.47	21,659
2025-04-29	2.00	2.00	2.00	2.50	1,201,934
2025-04-28	2.20	2.20	2.00	2.32	298,644
2025-04-25	2.48	2.70	2.48	2.70	6,885
2025-04-24	2.48	2.48	2.48	2.48	39,207
2025-04-23	2.50	2.50	2.30	2.48	99,304
2025-04-22	2.88	2.88	2.88	2.65	49,549
2025-04-21	2.63	2.63	2.63	2.63	0
2025-04-18	2.63	2.63	2.63	2.63	0
2025-04-17	2.60	2.60	2.60	2.63	42,064
2025-04-16	2.60	2.60	2.60	2.79	119,545
2025-04-15	2.50	2.50	2.50	2.90	22,281
2025-04-14	2.87	2.87	2.72	2.72	54,000
2025-04-11	2.62	2.87	2.62	2.87	272
2025-04-10	2.97	2.97	2.62	2.62	232,040
2025-04-09	3.02	3.02	2.97	2.97	175
2025-04-08	3.02	3.02	3.02	3.02	48,842
2025-04-07	3.04	3.04	3.02	3.02	3,892
2025-04-04	2.91	3.04	2.91	3.04	48,576
2025-04-03	2.70	2.70	2.70	2.91	5,311
2025-04-02	2.88	2.89	2.88	2.89	1,360
2025-04-01	2.60	2.60	2.60	2.88	152,407
2025-03-31	2.85	2.85	2.77	2.77	19,648
2025-03-28	2.50	2.50	2.50	2.85	6,985
2025-03-27	2.71	2.84	2.71	2.84	4,556
2025-03-26	2.67	2.71	2.67	2.71	362,349
2025-03-25	2.50	2.50	2.50	2.67	56,961
2025-03-24	2.73	2.73	2.72	2.72	3,162
2025-03-21	2.63	2.73	2.63	2.73	2,566
2025-03-20	2.98	2.98	2.98	2.63	70,155
2025-03-19	2.61	2.72	2.61	2.72	19,012
2025-03-18	2.61	2.61	2.61	2.61	36,098
2025-03-17	2.60	2.60	2.60	2.61	182,729
2025-03-14	2.87	2.88	2.87	2.88	504
2025-03-13	2.87	2.87	2.87	2.87	728
2025-03-12	2.77	2.87	2.77	2.87	1,231
2025-03-11	2.80	2.80	2.60	2.77	315,451
2025-03-10	3.00	3.06	3.00	2.91	75,711
2025-03-07	3.07	3.30	3.07	3.30	30,725
2025-03-06	3.02	3.02	3.00	3.07	64,229
2025-03-05	3.10	3.10	3.02	3.02	59,486
2025-03-04	2.94	3.00	2.94	3.10	77,912
2025-03-03	3.25	3.40	3.25	3.40	6,109
2025-02-28	3.45	3.45	3.25	3.25	0
2025-02-27	3.41	3.45	3.41	3.45	5,260
2025-02-26	3.20	3.20	3.20	3.41	71,353
2025-02-25	3.30	3.45	3.30	3.45	30,726
2025-02-24	3.70	3.70	3.30	3.30	241,701
2025-02-21	3.65	3.65	3.65	3.65	0
2025-02-20	3.65	3.65	3.65	3.65	17
2025-02-19	3.30	3.30	3.30	3.65	79,659
2025-02-18	3.45	3.65	3.45	3.65	0
2025-02-17	3.60	3.60	3.60	3.45	1,243
2025-02-14	3.40	3.40	3.40	3.50	34,156
2025-02-13	3.80	3.80	3.80	3.65	719,354
2025-02-12	3.70	3.70	3.70	3.47	18,003
2025-02-11	3.47	4.10	3.47	4.10	13,014
2025-02-10	3.60	3.60	3.40	3.47	40,043
2025-02-07	3.59	3.90	3.59	3.90	852
2025-02-06	3.65	3.65	3.59	3.59	7,371
2025-02-05	3.37	3.65	3.37	3.65	35,569
2025-02-04	3.60	3.60	3.50	3.37	393,286
2025-02-03	3.78	4.20	3.78	4.20	16,801
2025-01-31	3.60	3.60	3.60	3.78	25,069
2025-01-30	3.72	3.84	3.72	3.84	4,104
2025-01-29	3.60	3.60	3.60	3.72	38,030
2025-01-28	3.76	3.76	3.76	3.76	31,562
2025-01-27	4.15	4.15	3.76	3.76	5,353
2025-01-24	3.74	4.15	3.74	4.15	353
2025-01-23	3.72	3.74	3.72	3.74	424
2025-01-22	3.60	3.60	3.60	3.72	455,365
2025-01-21	3.60	3.60	3.60	3.64	244,305
2025-01-20	3.78	3.81	3.78	3.81	2,171
2025-01-17	4.02	4.02	4.02	3.78	113,480
2025-01-16	3.86	3.89	3.86	3.89	200,985
2025-01-15	4.20	4.20	3.86	3.86	1,144
2025-01-14	3.86	4.20	3.86	4.20	35,606
2025-01-13	4.20	4.20	3.86	3.86	79,671
2025-01-10	4.20	4.20	4.20	4.20	3,407
2025-01-09	3.90	4.20	3.90	4.20	0
2025-01-08	4.20	4.20	3.90	3.90	476
2025-01-07	4.00	4.20	4.00	4.20	80,999
2025-01-06	4.26	4.26	4.00	4.00	1,699
2025-01-03	4.30	4.30	4.26	4.26	27,371
2025-01-02	3.60	3.60	3.60	4.30	4,765
2025-01-01	4.30	4.30	4.30	4.30	0
2024-12-31	3.60	4.30	3.60	4.30	201,629
2024-12-30	4.68	4.68	3.60	3.60	121,548
2024-12-27	4.56	4.56	4.56	4.26	19,784
2024-12-26	4.15	4.15	4.15	4.15	0
2024-12-25	4.15	4.15	4.15	4.15	0
2024-12-24	3.88	4.15	3.88	4.15	933
2024-12-23	4.01	4.01	3.88	3.88	757,328
2024-12-20	4.05	4.05	4.01	4.01	1,263,139
2024-12-19	3.90	4.05	3.90	4.05	22,831
2024-12-18	3.69	3.90	3.69	3.90	4,034,769
2024-12-17	3.71	3.71	3.69	3.69	4,165
2024-12-16	4.20	4.20	3.71	3.71	7,150
2024-12-13	3.30	4.20	3.30	4.20	134
2024-12-12	3.30	3.30	3.30	3.30	68,392
2024-12-11	4.05	4.15	4.05	4.15	9,282
2024-12-10	3.50	3.50	3.30	4.05	5,589
2024-12-09	3.80	3.80	3.80	3.80	46,924
2024-12-06	4.26	4.30	4.26	4.30	2,028
2024-12-05	4.40	4.40	4.26	4.26	369
2024-12-04	3.50	3.50	3.50	4.40	55,853
2024-12-03	4.00	4.00	4.00	3.80	94,637
2024-12-02	4.00	4.22	4.00	3.98	174,551
2024-11-29	4.00	4.15	4.00	4.15	490
2024-11-28	3.50	3.50	3.50	4.00	6,721
2024-11-27	4.38	4.38	4.38	3.91	30,579,256
2024-11-26	3.70	3.70	3.70	4.35	13,731
2024-11-25	3.50	3.50	3.50	4.25	2,107
2024-11-22	3.60	3.80	3.60	4.13	23,812
2024-11-21	4.19	4.35	4.19	4.35	97,704
2024-11-20	4.66	5.00	4.66	4.19	78,347
2024-11-19	4.25	4.25	4.25	4.25	300,549
2024-11-18	3.62	4.25	3.62	4.25	13,458
2024-11-15	3.78	3.78	3.78	3.62	1,350,489
2024-11-14	3.52	3.52	3.52	3.67	43,349
2024-11-13	4.25	4.25	3.86	3.86	153,419
2024-11-12	3.95	4.25	3.95	4.25	526
2024-11-11	3.95	3.95	3.95	3.95	6,642
2024-11-08	4.00	4.00	3.95	3.95	17,449
2024-11-07	3.89	4.00	3.89	4.00	3,985
2024-11-06	4.20	4.20	3.89	3.89	6,065,115
2024-11-05	4.52	4.52	4.52	4.20	31,837
2024-11-04	3.52	3.52	3.52	4.11	14,460
2024-11-01	4.12	4.12	4.12	3.81	304,227
2024-10-31	3.50	3.52	3.50	4.10	208,556
2024-10-30	4.06	4.25	4.06	4.25	429
2024-10-29	4.00	4.20	4.00	4.06	229,092
2024-10-28	4.49	4.49	4.49	4.60	19,998
2024-10-25	4.85	4.85	4.49	4.49	449,259
2024-10-24	4.45	4.85	4.45	4.85	0
2024-10-23	4.00	4.00	4.00	4.45	87,062
2024-10-22	4.02	4.40	4.02	4.44	299,905
2024-10-21	4.00	4.90	4.00	4.45	610,031
2024-10-18	4.50	5.45	4.50	5.00	4,480,852
2024-10-17	3.40	3.40	3.40	3.40	0
2024-10-16	3.40	3.40	3.40	3.40	0
2024-10-15	3.40	3.40	3.40	3.40	0
2024-10-14	3.40	3.40	3.40	3.40	0
2024-10-11	3.40	3.40	3.40	3.40	0
2024-10-10	3.40	3.40	3.40	3.40	0
2024-10-09	3.40	3.40	3.40	3.40	0
2024-10-08	3.40	3.40	3.40	3.40	0
2024-10-07	3.40	3.40	3.40	3.40	0
2024-10-04	3.40	3.40	3.40	3.40	0
2024-10-03	3.40	3.40	3.40	3.40	0
2024-10-02	3.40	3.40	3.40	3.40	0
2024-10-01	3.56	3.56	3.40	3.40	0
2024-09-30	3.60	3.60	3.60	3.56	32,767
2024-09-27	3.80	3.80	3.80	3.76	56,402
2024-09-26	3.80	3.80	3.60	3.60	41,128
2024-09-25	3.60	3.96	3.60	3.72	108,342
2024-09-24	3.90	3.91	3.90	3.91	55,795
2024-09-23	3.36	3.90	3.36	3.90	36,706
2024-09-20	3.80	3.80	3.80	3.36	134,311
2024-09-19	4.01	4.01	3.86	3.86	101,118
2024-09-18	3.91	4.01	3.91	4.01	8,535
2024-09-17	4.01	4.01	3.91	3.91	0
2024-09-16	4.01	4.01	4.01	4.01	551
2024-09-13	4.01	4.01	4.01	4.01	62,171
2024-09-12	4.06	4.06	4.01	4.01	10,139
2024-09-11	4.05	4.06	4.05	4.06	200
2024-09-10	3.80	3.80	3.80	4.05	21,941
2024-09-09	3.96	3.96	3.96	3.96	3,815
2024-09-06	3.98	3.98	3.96	3.96	10,224
2024-09-05	3.86	3.98	3.86	3.98	20,801
2024-09-04	3.91	3.91	3.86	3.86	8,122
2024-09-03	3.91	3.91	3.91	3.91	2,492
2024-09-02	4.01	4.01	3.91	3.91	21,374
2024-08-30	4.28	4.28	4.28	4.01	52,961
2024-08-29	4.00	4.00	4.00	4.01	40,824
2024-08-28	3.86	3.86	3.86	3.86	11,081
2024-08-27	4.01	4.01	3.86	3.86	132
2024-08-26	4.01	4.01	4.01	4.01	0
2024-08-23	4.01	4.01	4.01	4.01	0
2024-08-22	4.00	4.00	4.00	4.01	29,992
2024-08-21	3.80	3.80	3.80	4.05	8,497
2024-08-20	4.05	4.05	4.01	4.01	7,140
2024-08-19	3.76	3.80	3.76	4.05	11,761
2024-08-16	4.01	4.01	3.99	3.99	31,394
2024-08-15	4.03	4.03	4.01	4.01	5,761
2024-08-14	4.30	4.30	3.76	4.03	30,862
2024-08-13	4.01	4.01	4.01	4.01	10,064
2024-08-12	4.01	4.01	4.01	4.01	559
2024-08-09	3.86	4.01	3.86	4.01	22,375
2024-08-08	3.86	3.86	3.86	3.86	12,525
2024-08-07	3.90	3.90	3.86	3.86	10,023
2024-08-06	3.80	3.80	3.80	3.90	135,334
2024-08-05	4.00	4.00	3.91	3.91	5,900
2024-08-02	4.07	4.07	4.00	4.00	615
2024-08-01	4.28	4.28	4.28	4.07	59,508
2024-07-31	3.98	4.02	3.98	4.02	1,650
2024-07-30	4.28	4.28	4.28	3.98	812
2024-07-29	4.00	4.00	4.00	3.97	152,351
2024-07-26	4.50	4.50	4.48	3.96	15,528
2024-07-25	4.40	4.40	4.00	3.75	133,575
2024-07-24	4.70	4.70	4.51	4.51	192
2024-07-23	4.20	4.20	4.20	4.70	68,515
2024-07-22	4.40	4.40	4.40	4.51	48,155
2024-07-19	4.80	4.80	4.63	4.63	1,078
2024-07-18	4.60	4.60	4.60	4.80	87,935
2024-07-17	5.20	5.20	5.20	4.95	12,123
2024-07-16	4.80	5.20	4.80	5.20	9,476
2024-07-15	4.80	4.80	4.80	4.80	21,960
2024-07-12	5.05	5.05	4.95	4.95	5,784
2024-07-11	5.00	5.05	5.00	5.05	40,696
2024-07-10	4.80	5.00	4.80	5.00	570
2024-07-09	4.88	4.88	4.80	4.80	7,542
2024-07-08	4.90	4.90	4.88	4.88	16,142
2024-07-05	4.45	4.90	4.45	4.90	126
2024-07-04	5.00	5.00	4.60	4.45	286,521
2024-07-03	4.40	4.40	4.40	5.05	1,143
2024-07-02	4.70	4.70	4.56	4.56	1,310,161
2024-07-01	4.45	4.70	4.45	4.70	1,224
2024-06-28	4.65	4.65	4.45	4.45	5,300
2024-06-27	4.56	4.65	4.56	4.65	100
2024-06-26	4.60	4.60	4.60	4.56	708,056
2024-06-25	4.65	4.65	4.65	4.65	4,339
2024-06-24	4.55	4.65	4.55	4.65	6,306
2024-06-21	4.64	4.64	4.55	4.55	1,302
2024-06-20	4.50	4.50	4.50	4.64	249,797
2024-06-19	4.20	4.20	4.20	4.75	30,567
2024-06-18	4.57	4.65	4.57	4.65	832,282
2024-06-17	4.40	4.40	4.40	4.57	381,843
2024-06-14	4.42	4.42	4.40	4.70	71,811
2024-06-13	4.65	4.65	4.65	4.65	0
2024-06-12	4.65	4.65	4.65	4.65	45,434
2024-06-11	4.65	4.65	4.65	4.65	1,374
2024-06-10	4.65	4.65	4.65	4.65	17,167
2024-06-07	4.40	4.50	4.40	4.65	135,197
2024-06-06	4.55	4.65	4.55	4.65	914
2024-06-05	4.50	4.55	4.50	4.55	1,541
2024-06-04	4.45	4.50	4.45	4.50	904
2024-06-03	4.55	4.55	4.45	4.45	61,494
2024-05-31	4.50	4.55	4.50	4.55	2,009
2024-05-30	4.12	4.20	4.00	4.50	316,598
2024-05-29	4.50	4.50	4.30	4.55	459,059
2024-05-28	4.98	4.98	4.50	4.70	67,649
2024-05-27	4.75	4.75	4.75	4.75	0
2024-05-24	4.75	4.75	4.75	4.75	37,196
2024-05-23	4.77	4.77	4.75	4.75	135,671
2024-05-22	4.64	4.64	4.64	4.77	24,600
2024-05-21	4.77	4.77	4.75	4.75	122,672
2024-05-20	4.75	4.77	4.75	4.77	39,263
2024-05-17	4.50	4.50	4.50	4.75	82,454
2024-05-16	4.80	4.80	4.60	4.71	165,861
2024-05-15	5.00	5.00	4.80	4.81	157,345
2024-05-14	4.80	4.80	4.70	4.90	158,146
2024-05-13	5.00	5.00	4.80	4.80	534,316
2024-05-10	5.00	5.25	4.30	5.00	2,015,384
2024-05-09	6.20	6.20	6.00	6.20	86,150
2024-05-08	6.20	6.20	6.00	6.20	106,559
2024-05-07	6.35	6.35	6.35	6.35	1,380
2024-05-06	6.35	6.35	6.35	6.35	0
2024-05-03	6.35	6.35	6.35	6.35	4,729
2024-05-02	6.30	6.35	6.30	6.35	12,232
2024-05-01	6.40	6.40	6.35	6.30	94,520
2024-04-30	6.40	6.43	6.40	6.43	5,305
2024-04-29	6.05	6.05	6.05	6.40	79,494
2024-04-26	5.75	6.00	5.75	6.00	222
2024-04-25	6.05	6.05	5.75	5.75	3,566
2024-04-24	6.00	6.05	6.00	6.05	0
2024-04-23	5.80	5.80	5.80	6.00	463,824
2024-04-22	5.30	5.30	5.10	5.30	196,423
2024-04-19	5.35	5.65	5.35	5.65	575,570
2024-04-18	5.60	5.60	5.35	5.35	100,203
2024-04-17	5.55	5.60	5.55	5.60	34,051
2024-04-16	5.60	5.60	5.55	5.55	105,737
2024-04-15	5.65	5.65	5.60	5.60	0
2024-04-12	5.30	5.30	5.30	5.65	140,920
2024-04-11	5.30	5.30	5.30	5.55	25,714
2024-04-10	5.65	5.65	5.55	5.55	262,899
2024-04-09	5.80	5.80	5.65	5.65	15,407
2024-04-08	5.35	5.80	5.35	5.80	151,323
2024-04-05	5.70	5.70	5.50	5.35	151,813
2024-04-04	5.70	5.95	5.50	5.60	181,755
2024-04-03	6.00	6.00	6.00	5.80	169,024
2024-04-02	6.00	6.00	5.50	5.80	289,145
2024-04-01	6.35	6.35	6.35	6.35	0
2024-03-29	6.35	6.35	6.35	6.35	0
2024-03-28	6.60	6.60	6.30	6.35	183,506
2024-03-27	6.80	6.80	6.80	6.65	10,439
2024-03-26	6.80	6.80	6.80	6.80	627,628
2024-03-25	7.00	7.00	7.00	7.40	19,102
2024-03-22	7.00	7.40	7.00	7.40	6,370
2024-03-21	7.95	7.95	7.00	7.00	183,631
2024-03-20	7.00	7.00	7.00	7.40	23,614
2024-03-19	7.00	7.00	7.00	7.13	48,835
2024-03-18	7.08	7.50	7.08	7.50	1,528
2024-03-15	7.00	7.00	6.70	7.08	37,597
2024-03-14	7.30	7.30	7.00	7.25	222,390
2024-03-13	7.83	7.83	7.83	7.83	5,921
2024-03-12	7.83	7.83	7.83	7.83	0
2024-03-11	7.85	7.85	7.83	7.83	498
2024-03-08	7.38	7.85	7.38	7.85	218
2024-03-07	7.53	7.53	7.38	7.38	38
2024-03-06	7.40	7.40	7.20	7.53	66,102
2024-03-05	7.30	7.30	7.30	7.20	10,982
2024-03-04	7.30	7.30	7.30	7.58	49,828
2024-03-01	7.20	7.20	7.20	7.53	13,197
2024-02-29	7.43	7.63	7.43	7.63	40,000
2024-02-28	7.40	7.40	7.30	7.43	39,483
2024-02-27	7.63	7.63	7.58	7.58	240,839
2024-02-26	8.00	8.00	8.00	7.63	21,647
2024-02-23	7.55	7.58	7.55	7.58	125,873
2024-02-22	7.58	7.58	7.55	7.55	448
2024-02-21	7.58	7.58	7.58	7.58	6,482
2024-02-20	7.35	7.58	7.35	7.58	1,646
2024-02-19	7.30	7.30	7.30	7.35	340,199
2024-02-16	7.53	7.58	7.53	7.58	1,621
2024-02-15	7.53	7.53	7.53	7.53	1,616
2024-02-14	7.53	7.53	7.53	7.53	1,555
2024-02-13	7.53	7.53	7.53	7.53	146
2024-02-12	7.48	7.53	7.48	7.53	7,356
2024-02-09	7.30	7.60	7.30	7.48	21,183
2024-02-08	7.58	7.58	7.53	7.53	776
2024-02-07	7.58	7.58	7.58	7.58	7,480
2024-02-06	7.30	7.30	7.30	7.58	31,073
2024-02-05	7.58	7.58	7.58	7.58	6,580
2024-02-02	7.85	7.85	7.85	7.58	50,244
2024-02-01	7.83	7.83	7.83	7.83	7,035
2024-01-31	7.83	7.83	7.83	7.83	7,659
2024-01-30	7.83	7.83	7.83	7.83	3,400
2024-01-29	7.75	7.83	7.75	7.83	3,199
2024-01-26	7.30	7.30	7.30	7.75	40,018
2024-01-25	7.83	7.83	7.83	7.83	1,121
2024-01-24	7.80	7.83	7.80	7.83	17,528
2024-01-23	7.80	7.80	7.80	7.80	108,636
2024-01-22	7.88	7.88	7.83	7.83	11,404
2024-01-19	7.50	7.50	7.50	7.88	85,610
2024-01-18	7.98	8.03	7.98	8.03	24,406
2024-01-17	7.70	7.70	7.70	7.98	56,326
2024-01-16	7.50	7.50	7.50	7.50	311,608
2024-01-15	7.65	7.90	7.65	7.90	3,223,644
2024-01-12	7.75	7.75	7.65	7.65	0
2024-01-11	7.68	7.75	7.68	7.75	37,000
2024-01-10	7.70	7.70	7.68	7.68	20,910
2024-01-09	8.50	8.50	7.40	7.70	76,780
2024-01-08	7.78	7.78	7.78	7.85	9,940
2024-01-05	8.00	8.00	8.00	7.78	466,384
2024-01-04	8.00	8.00	7.90	7.95	348,560
2024-01-03	7.50	8.50	7.50	7.95	289,022
2024-01-02	6.80	6.95	6.80	6.95	152,625
2024-01-01	6.80	6.80	6.80	6.80	0
2023-12-29	6.80	6.80	6.80	6.80	35,120
2023-12-28	6.60	7.00	6.60	7.00	586,858
2023-12-27	6.35	6.55	6.35	6.38	241,031
2023-12-26	6.20	6.20	6.20	6.20	0
2023-12-25	6.20	6.20	6.20	6.20	0
2023-12-22	6.40	6.40	6.20	6.20	223,873
2023-12-21	6.00	6.40	6.00	6.40	560,457
2023-12-20	5.70	5.70	5.70	6.00	982,672
2023-12-19	5.70	5.70	5.70	6.05	523
2023-12-18	5.75	6.00	5.75	6.00	3,488
2023-12-15	5.40	5.40	5.40	5.75	5,700
2023-12-14	5.70	5.70	5.70	5.85	59,493
2023-12-13	5.85	5.85	5.85	6.13	90,025
2023-12-12	5.65	5.90	5.65	6.15	30,063
2023-12-11	6.00	6.05	6.00	6.05	9,660
2023-12-08	5.95	6.00	5.95	6.00	150,507
2023-12-07	5.85	5.95	5.85	5.95	444,650
2023-12-06	5.60	5.85	5.60	5.85	162,442
2023-12-05	5.40	5.40	5.40	5.60	632,782
2023-12-04	5.65	5.70	5.65	5.70	507,100
2023-12-01	5.55	5.65	5.55	5.65	15,360
2023-11-30	5.55	5.55	5.55	5.55	19
2023-11-29	5.68	5.68	5.55	5.55	524,703
2023-11-28	5.48	5.68	5.48	5.68	1,924
2023-11-27	5.30	5.48	5.30	5.48	148,801
2023-11-24	5.15	5.30	5.15	5.30	7,047,834
2023-11-23	4.36	4.36	4.36	4.70	4,340
2023-11-22	4.45	4.45	4.45	4.45	9,409
2023-11-21	4.62	4.62	4.45	4.45	2,171
2023-11-20	4.56	4.62	4.56	4.62	46,611
2023-11-17	4.62	4.62	4.56	4.56	6,017
2023-11-16	4.62	4.62	4.62	4.62	606
2023-11-15	5.15	5.15	5.15	4.62	544,709
2023-11-14	4.80	4.81	4.80	4.81	973
2023-11-13	4.80	4.80	4.80	4.80	59,857
2023-11-10	4.83	4.83	4.80	4.80	261,204
2023-11-09	5.15	5.15	5.15	4.83	3,365
2023-11-08	4.90	4.90	4.80	4.80	202,768
2023-11-07	4.95	4.95	4.90	4.90	1,855
2023-11-06	4.98	5.00	4.80	4.95	628,027
2023-11-03	4.20	4.50	4.20	4.70	534,602
2023-11-02	4.25	4.25	4.10	4.10	67,586
2023-11-01	4.25	4.25	4.25	4.25	19,150
2023-10-31	4.25	4.25	4.25	4.25	24,858
2023-10-30	4.24	4.24	4.24	3.87	49,001
2023-10-27	4.12	4.12	3.87	3.87	0
2023-10-26	3.87	4.12	3.87	4.12	4,723
2023-10-25	3.87	3.87	3.87	3.87	34,431
2023-10-24	4.12	4.12	3.87	3.87	43,464
2023-10-23	3.88	4.12	3.88	4.12	220,685
2023-10-20	4.15	4.15	3.88	3.88	425,987
2023-10-19	4.15	4.15	4.15	4.15	59,432
2023-10-18	4.01	4.15	4.01	4.15	522,779
2023-10-17	3.83	4.01	3.83	4.01	5,066
2023-10-16	3.80	3.92	3.80	3.83	215,598
2023-10-13	4.10	4.10	4.10	4.20	36,231
2023-10-12	4.10	4.10	4.10	4.30	202,421
2023-10-11	4.29	4.30	4.29	4.30	2,495
2023-10-10	4.10	4.10	4.10	4.29	12,521
2023-10-09	4.29	4.29	4.29	4.29	1,035
2023-10-06	4.35	4.35	4.29	4.29	50,207
2023-10-05	4.51	4.51	4.35	4.35	207,900
2023-10-04	4.49	4.51	4.49	4.51	225,879
2023-10-03	4.45	4.49	4.45	4.49	545,773
2023-10-02	4.46	4.46	4.45	4.45	1,585
2023-09-29	4.88	4.88	4.88	4.46	66,071
2023-09-28	4.46	4.46	4.45	4.45	0
2023-09-27	4.56	4.56	4.46	4.46	11,274
2023-09-26	4.49	4.56	4.49	4.56	37,964
2023-09-25	4.98	4.98	4.98	4.49	87,302
2023-09-22	3.50	4.00	3.50	4.60	635,956
2023-09-21	4.00	4.00	4.00	4.15	149,823
2023-09-20	4.24	4.33	4.24	4.33	76,558
2023-09-19	4.45	4.45	4.24	4.24	42,149
2023-09-18	4.46	4.46	4.45	4.45	21,158
2023-09-15	4.49	4.49	4.46	4.46	33,470
2023-09-14	4.73	4.73	4.49	4.49	101,148
2023-09-13	5.08	5.08	4.73	4.73	8,569
2023-09-12	5.13	5.13	5.08	5.08	4,798
2023-09-11	5.10	5.13	5.10	5.13	40,734
2023-09-08	4.80	4.80	4.80	5.10	20,670
2023-09-07	4.93	5.05	4.93	5.05	0
2023-09-06	4.84	4.84	4.70	4.93	149,092
2023-09-05	5.13	5.13	5.13	5.13	45
2023-09-04	5.13	5.13	5.13	5.13	18,086
2023-09-01	5.00	5.00	5.00	5.13	95,844
2023-08-31	5.00	5.00	5.00	5.23	56,253
2023-08-30	5.50	5.50	5.38	5.38	7,153
2023-08-29	5.00	5.00	5.00	5.50	15,123
2023-08-28	5.13	5.13	5.13	5.13	0
2023-08-25	5.00	5.00	5.00	5.13	217,096
2023-08-24	5.40	5.45	5.40	5.45	5,222
2023-08-23	5.00	5.00	5.00	5.40	27,365
2023-08-22	5.00	5.00	5.00	5.18	218,724
2023-08-21	5.23	5.23	5.20	5.20	202,646
2023-08-18	5.20	5.45	5.00	5.23	365,806
2023-08-17	5.20	5.20	5.20	5.35	239,178
2023-08-16	5.85	5.85	5.80	5.80	10,763
2023-08-15	5.40	5.40	5.20	5.85	42,081
2023-08-14	5.90	5.93	5.90	5.93	5,007
2023-08-11	5.50	5.50	5.00	5.90	161,370
2023-08-10	5.50	5.50	5.50	6.00	5,308
2023-08-09	5.78	6.00	5.78	6.00	6,211
2023-08-08	5.50	5.50	5.30	5.78	40,138
2023-08-07	5.50	5.50	5.50	5.78	21,474
2023-08-04	5.50	5.50	5.50	5.50	341,115
2023-08-03	5.50	5.50	5.50	6.00	10,960
2023-08-02	5.50	5.50	5.50	6.00	11,177
2023-08-01	5.90	5.90	5.90	5.90	650
2023-07-31	5.60	5.60	5.35	5.90	175,342
2023-07-28	5.80	5.80	5.80	5.70	89,378
2023-07-27	5.60	6.30	5.60	6.30	1,611
2023-07-26	5.80	5.80	5.60	5.60	38,451
2023-07-25	5.80	5.80	5.80	6.08	23,685
2023-07-24	6.50	6.75	6.50	6.28	83,828
2023-07-21	5.80	5.80	5.80	5.93	125,559
2023-07-20	6.00	6.00	5.80	5.90	182,985
2023-07-19	5.90	5.90	5.90	6.45	3,953
2023-07-18	5.80	5.80	5.80	6.03	110,638
2023-07-17	6.18	6.28	6.18	6.28	2,511
2023-07-14	5.98	6.18	5.98	6.18	238
2023-07-13	6.10	6.10	6.10	5.98	17,535
2023-07-12	5.98	5.98	5.98	5.98	10,017
2023-07-11	5.70	5.70	5.70	5.98	11,697
2023-07-10	6.58	6.58	5.88	5.88	52,253
2023-07-07	6.48	6.58	6.48	6.58	550
2023-07-06	6.63	6.63	6.48	6.48	5,471
2023-07-05	6.48	6.63	6.48	6.63	76,805
2023-07-04	6.00	6.55	6.00	6.48	1,254,029
2023-07-03	5.80	5.88	5.80	5.88	45,754
2023-06-30	5.75	5.80	5.75	5.80	3,785,158
2023-06-29	5.30	5.30	5.00	5.75	15,474
2023-06-28	6.05	6.05	6.05	5.78	69,774
2023-06-27	5.53	5.53	5.53	5.53	76
2023-06-26	5.50	5.53	5.50	5.53	1,115
2023-06-23	5.20	5.20	5.00	5.50	28,921
2023-06-22	5.50	5.50	5.50	5.48	289,876
2023-06-21	5.25	5.25	5.20	5.33	48,189
2023-06-20	5.60	5.60	5.60	5.60	444
2023-06-19	5.60	5.60	5.60	5.60	17,157
2023-06-16	5.60	5.60	5.60	5.60	5,503
2023-06-15	5.50	5.60	5.50	5.60	10,287
2023-06-14	5.25	5.25	5.25	5.50	3,315
2023-06-13	5.25	5.25	5.25	5.25	196,473
2023-06-12	5.00	5.00	5.00	5.50	2,825
2023-06-09	5.20	5.20	5.00	5.25	248,192
2023-06-08	5.63	5.63	5.63	5.63	5,200
2023-06-07	5.85	5.85	5.63	5.63	2,725
2023-06-06	5.70	5.85	5.70	5.85	262
2023-06-05	6.45	6.45	6.45	5.70	65,016
2023-06-02	5.90	5.98	5.90	5.98	79,562
2023-06-01	5.93	5.93	5.90	5.90	45,909
2023-05-31	5.93	5.93	5.93	5.93	713
2023-05-30	5.20	5.55	5.20	5.93	114,930
2023-05-29	5.83	5.83	5.83	5.83	0
2023-05-26	5.80	5.80	5.70	5.83	96,287
2023-05-25	5.70	5.70	5.60	6.15	51,462
2023-05-24	5.80	5.80	5.80	5.93	132,254
2023-05-23	6.00	6.00	5.90	5.98	57,724
2023-05-22	6.18	6.18	6.18	6.18	528
2023-05-19	6.00	6.00	6.00	6.18	28,976
2023-05-18	6.00	6.00	6.00	5.95	434,622
2023-05-17	5.80	5.80	5.75	5.75	2,563
2023-05-16	5.85	5.85	5.80	5.80	18,286
2023-05-15	5.70	5.70	5.40	5.85	149,407
2023-05-12	6.25	6.25	5.25	5.90	520,287
2023-05-11	6.60	6.60	6.60	6.60	5,628
2023-05-10	6.55	6.60	6.55	6.60	40,909
2023-05-09	6.50	6.50	6.25	6.55	235,396
2023-05-08	6.65	6.65	6.65	6.65	0
2023-05-05	7.45	7.45	6.65	6.65	218,098
2023-05-04	8.50	8.50	6.80	6.83	1,496,917
2023-05-03	8.00	8.80	8.00	8.80	139,829
2023-05-02	8.20	8.20	7.55	7.90	178,428
2023-05-01	8.05	8.05	8.05	8.05	0
2023-04-28	8.30	8.30	8.20	8.05	65,463
2023-04-27	8.20	8.20	8.20	8.23	82,000
2023-04-26	8.40	8.40	8.20	8.30	108,467
2023-04-25	8.60	8.60	8.00	8.20	273,720
2023-04-24	9.03	9.03	8.65	8.65	45
2023-04-21	8.60	8.60	8.60	9.03	40,557
2023-04-20	8.78	8.83	8.78	8.83	577
2023-04-19	8.65	8.65	8.65	8.78	40,818
2023-04-18	8.98	9.05	8.98	9.05	51,448
2023-04-17	8.75	8.75	8.70	8.98	297,389
2023-04-14	8.55	8.55	8.55	9.08	63,109
2023-04-13	9.00	9.10	9.00	9.10	43,690
2023-04-12	8.90	9.00	8.90	9.00	1,116
2023-04-11	8.95	9.50	8.55	8.90	606,219
2023-04-10	8.60	8.60	8.60	8.60	0
2023-04-07	8.60	8.60	8.60	8.60	0
2023-04-06	8.95	8.95	8.95	8.60	15,975
2023-04-05	8.50	8.50	8.50	8.50	158,980
2023-04-04	8.20	8.20	8.20	8.25	157,321
2023-04-03	8.95	8.95	8.95	8.58	48,955
2023-03-31	8.29	8.56	8.29	8.56	47,722
2023-03-30	8.25	8.29	8.25	8.29	109,420
2023-03-29	8.52	8.52	8.00	8.25	726,789
2023-03-28	8.60	8.60	8.60	8.96	165,938
2023-03-27	9.00	9.00	9.00	9.01	208,178
2023-03-24	8.48	8.70	8.48	8.51	884,246
2023-03-23	8.50	8.50	8.50	8.50	5,050
2023-03-22	8.50	8.50	8.50	8.50	446
2023-03-21	8.42	8.50	8.42	8.50	0
2023-03-20	7.82	8.02	7.82	8.42	75,973
2023-03-17	8.30	8.30	8.20	8.20	32,428
2023-03-16	8.00	8.00	7.80	8.30	161,579
2023-03-15	7.50	8.25	7.50	8.25	337,307
2023-03-14	7.40	7.50	7.30	7.50	246,765
2023-03-13	8.30	8.30	7.90	7.85	345,950
2023-03-10	8.40	8.40	8.30	8.60	116,040
2023-03-09	8.70	9.00	8.50	8.70	434,563
2023-03-08	8.70	8.70	8.70	9.05	89,970
2023-03-07	9.30	9.30	9.30	8.75	339,338
2023-03-06	9.50	9.60	9.50	9.60	1,536
2023-03-03	9.35	9.50	9.35	9.50	150,997
2023-03-02	9.30	9.80	9.00	9.35	662,584
2023-03-01	9.74	9.74	9.74	9.65	727,735
2023-02-28	9.70	9.70	9.70	9.65	102,667
2023-02-27	9.60	9.60	9.60	9.60	147,783
2023-02-24	9.55	9.60	9.55	9.60	2,250
2023-02-23	9.80	9.80	9.80	9.55	63,072
2023-02-22	9.20	9.20	9.00	9.00	202,225
2023-02-21	9.88	9.88	9.60	9.60	127,667
2023-02-20	9.78	9.88	9.78	9.88	1,029,613
2023-02-17	9.30	9.30	9.30	9.78	1,830
2023-02-16	9.70	9.70	9.70	9.88	183,810
2023-02-15	9.40	9.40	9.30	9.78	75,513
2023-02-14	9.60	9.60	9.60	9.70	129,149
2023-02-13	9.75	9.80	9.75	9.80	1,093
2023-02-10	9.20	9.20	9.20	9.75	3,072
2023-02-09	9.90	9.90	9.75	9.75	139
2023-02-08	10.40	10.40	10.40	9.90	353,497
2023-02-07	10.00	10.00	9.90	9.50	925,202
2023-02-06	9.20	9.60	9.20	9.60	5,500
2023-02-03	10.40	10.40	9.20	9.20	414,648
2023-02-02	9.50	9.50	9.50	9.70	50,002
2023-02-01	9.50	9.50	9.50	9.95	66,001
2023-01-31	9.80	9.80	9.80	10.00	57,020
2023-01-30	10.25	10.50	9.80	10.10	165,250
2023-01-27	10.23	10.23	10.23	10.23	54,223
2023-01-26	10.85	10.85	10.85	10.23	59,716
2023-01-25	10.10	10.23	10.10	10.23	14,135
2023-01-24	10.23	10.23	10.10	10.10	10,600
2023-01-23	10.50	10.50	9.60	10.23	65,771
2023-01-20	9.00	9.00	9.00	10.25	80,541
2023-01-19	10.50	10.50	10.28	10.28	355,152
2023-01-18	10.50	10.50	9.70	10.50	324,195
2023-01-17	9.65	9.75	9.65	9.75	45,000
2023-01-16	9.00	9.00	9.00	9.65	253,212
2023-01-13	9.74	10.00	9.74	9.65	734,257
2023-01-12	8.59	8.59	8.50	8.50	53,584
2023-01-11	8.88	9.00	8.88	8.59	386,665
2023-01-10	8.50	8.50	8.50	8.44	223,706
2023-01-09	8.20	8.20	7.52	7.90	117,620
2023-01-06	7.80	7.80	7.80	8.09	106,143
2023-01-05	7.60	7.80	7.60	7.80	15,337
2023-01-04	7.98	8.00	7.98	7.60	259,522
2023-01-03	7.49	7.82	7.49	7.82	20,527
2023-01-02	7.49	7.49	7.49	7.49	0
2022-12-30	7.98	7.98	7.98	7.49	1,858,674
2022-12-29	7.60	7.60	7.60	7.82	35,390
2022-12-28	7.49	7.49	7.49	7.49	35,967
2022-12-27	7.49	7.49	7.49	7.49	0
2022-12-26	7.49	7.49	7.49	7.49	0
2022-12-23	7.25	7.49	7.25	7.49	134,027
2022-12-22	7.24	7.25	7.24	7.25	206
2022-12-21	7.49	7.49	7.24	7.24	1,716
2022-12-20	7.60	7.96	7.60	7.49	212,011
2022-12-19	7.14	7.57	7.14	7.57	800
2022-12-16	7.00	7.00	7.00	7.14	65,578
2022-12-15	7.80	7.98	7.00	7.00	31,361
2022-12-14	7.00	7.00	7.00	7.50	2,150
2022-12-13	7.00	7.00	7.00	7.24	1,639
2022-12-12	7.50	7.50	7.50	7.23	1,784
2022-12-09	7.50	7.50	7.50	7.50	0
2022-12-08	7.24	7.24	7.24	7.50	8,489
2022-12-07	7.38	7.38	7.38	7.24	19,469
2022-12-06	7.20	7.20	7.20	7.20	5,957
2022-12-05	7.24	7.24	7.24	7.02	56,651
2022-12-02	7.24	7.24	7.24	7.24	14,165
2022-12-01	7.54	7.54	7.00	7.24	98,840
2022-11-30	7.00	7.55	7.00	7.55	64
2022-11-29	7.04	7.04	7.00	7.00	56,603
2022-11-28	7.48	7.68	7.48	7.23	85,870
2022-11-25	7.00	7.00	7.00	7.14	252,115
2022-11-24	6.60	6.60	6.60	6.89	44,671
2022-11-23	6.52	6.70	6.52	6.60	112,564
2022-11-22	6.75	6.75	6.75	6.75	167,428
2022-11-21	7.42	7.42	6.98	6.75	167,229
2022-11-18	6.75	7.22	6.75	7.22	16,500
2022-11-17	7.00	7.00	6.75	6.75	3,861
2022-11-16	6.82	6.82	6.80	7.00	63,357
2022-11-15	7.02	7.02	7.00	7.00	181,797
2022-11-14	7.49	7.75	7.49	7.75	143
2022-11-11	7.02	8.00	7.00	7.49	125,728
2022-11-10	7.50	7.50	7.50	7.50	315
2022-11-09	7.50	7.50	7.50	7.50	12,956
2022-11-08	7.55	7.55	7.50	7.50	7,440
2022-11-07	7.12	7.12	7.12	7.55	12,718
2022-11-04	7.65	7.65	7.55	7.55	86,457
2022-11-03	7.98	7.98	7.98	7.65	1,082
2022-11-02	8.48	8.48	8.48	7.66	10,108
2022-11-01	7.90	7.90	7.90	7.90	16,725
2022-10-31	7.90	7.90	7.90	7.90	397
2022-10-28	7.50	7.50	7.50	7.90	41,690
2022-10-27	7.80	7.80	7.80	8.00	12,520
2022-10-26	8.00	8.00	8.00	8.00	2,472
2022-10-25	7.75	8.00	7.75	8.00	12,261
2022-10-24	7.52	7.52	7.52	7.75	11,026
2022-10-21	8.01	8.01	8.00	8.00	384
2022-10-20	7.52	7.52	7.52	8.01	109
2022-10-19	8.01	8.01	8.00	8.00	7,033
2022-10-18	8.00	8.01	8.00	8.01	10,841
2022-10-17	8.00	8.00	8.00	8.00	5,905
2022-10-14	7.60	7.88	7.60	8.00	1,380
2022-10-13	8.10	8.10	7.80	7.78	472,663
2022-10-12	8.48	8.48	8.48	9.00	33,280
2022-10-11	9.52	9.52	9.52	9.42	114,103
2022-10-10	8.47	8.66	8.47	8.66	4,000
2022-10-07	8.92	8.92	8.47	8.47	0
2022-10-06	8.86	8.92	8.86	8.92	24
2022-10-05	8.83	8.86	8.83	8.86	5,427
2022-10-04	8.77	8.83	8.77	8.83	8,277
2022-10-03	8.67	8.77	8.67	8.77	1,425
2022-09-30	8.49	8.67	8.49	8.67	0
2022-09-29	9.35	9.35	8.49	8.49	30,968
2022-09-28	8.66	8.66	8.50	9.35	14,510
2022-09-27	9.62	9.62	9.61	9.61	3,399
2022-09-26	9.63	9.63	9.62	9.62	118
2022-09-23	9.89	9.89	9.63	9.63	54,995
2022-09-22	9.89	9.89	9.89	9.89	34,586
2022-09-21	10.23	10.23	9.89	9.89	32,260
2022-09-20	9.98	10.23	9.98	10.23	16,009
2022-09-19	9.98	9.98	9.98	9.98	0
2022-09-16	10.10	10.10	10.10	9.98	629,296
2022-09-15	10.00	10.95	9.50	9.59	179,142
2022-09-14	10.00	11.75	9.12	10.06	1,184,328
2022-09-13	7.48	11.15	7.48	11.15	880,928
2022-09-12	6.85	6.94	6.85	6.94	3,391
2022-09-09	6.60	6.60	6.00	6.85	12,804
2022-09-08	6.50	6.50	6.50	6.50	10,372
2022-09-07	7.00	7.00	6.75	6.75	1,558
2022-09-06	6.40	6.40	6.40	7.00	1,163
2022-09-05	7.48	7.48	7.48	6.59	1,935
2022-09-02	7.02	7.02	7.02	6.84	10,832
2022-09-01	6.85	6.85	6.84	6.84	8,708
2022-08-31	6.50	6.50	6.24	6.85	78,313
2022-08-30	6.66	6.66	6.65	6.65	7,876
2022-08-29	6.66	6.66	6.66	6.66	0
2022-08-26	6.49	6.66	6.49	6.66	4,422
2022-08-25	6.50	6.50	6.40	6.49	35,060
2022-08-24	6.98	6.98	6.98	6.65	446,725
2022-08-23	6.50	6.50	6.00	6.65	113,914
2022-08-22	7.00	7.00	6.40	6.54	149,953
2022-08-19	7.10	7.10	7.00	7.16	20,135
2022-08-18	7.31	7.31	7.31	7.31	381
2022-08-17	7.31	7.31	7.31	7.31	30,229
2022-08-16	7.32	7.32	7.31	7.31	0
2022-08-15	7.12	7.12	7.12	7.32	4,427
2022-08-12	7.10	7.10	7.10	7.31	20,036
2022-08-11	7.26	7.29	7.26	7.29	0
2022-08-10	7.30	7.30	7.26	7.26	13,894
2022-08-09	7.22	7.30	7.22	7.30	763
2022-08-08	7.14	7.22	7.14	7.22	1,285
2022-08-05	6.80	6.80	6.80	7.14	28,325
2022-08-04	7.16	7.16	6.80	7.00	58,190
2022-08-03	7.18	7.18	7.16	7.16	58,973
2022-08-02	6.82	6.82	6.82	7.18	40,665
2022-08-01	7.52	7.52	6.80	7.17	50,617
2022-07-29	7.25	7.27	7.25	7.27	25,182
2022-07-28	7.10	7.25	7.10	7.25	50
2022-07-27	7.10	7.10	7.10	7.10	40,621
2022-07-26	7.10	7.10	7.10	7.10	1,630
2022-07-25	6.90	6.90	6.90	7.10	80,804
2022-07-22	6.60	6.60	6.60	7.00	291,026
2022-07-21	6.80	6.80	6.60	6.70	45,743
2022-07-20	6.70	6.70	6.70	6.90	925,414
2022-07-19	6.46	6.98	6.46	6.98	443
2022-07-18	6.60	6.60	6.60	6.46	60,359
2022-07-15	6.60	6.60	6.10	6.97	132,952
2022-07-14	6.60	6.60	6.60	7.07	10,208
2022-07-13	7.00	7.00	6.40	6.98	283,462
2022-07-12	7.00	7.00	6.80	7.22	68,108
2022-07-11	7.00	7.00	6.80	7.10	56,615
2022-07-08	7.00	7.00	7.00	7.00	39,666
2022-07-07	7.15	7.25	7.15	7.25	3,460
2022-07-06	7.05	7.15	7.05	7.15	8,016
2022-07-05	7.00	7.00	6.60	7.05	76,072
2022-07-04	7.20	7.20	6.80	7.05	288,153
2022-07-01	6.80	7.20	6.80	7.20	4,474
2022-06-30	6.80	6.80	6.60	6.80	26,445
2022-06-29	7.00	7.00	6.80	7.20	157,252
2022-06-28	7.00	7.00	6.90	7.15	5,037,973
2022-06-27	6.90	6.90	6.70	7.15	67,177
2022-06-24	7.00	7.00	7.00	7.10	3,615
2022-06-23	6.86	6.86	6.86	7.13	94,923
2022-06-22	6.60	7.05	6.60	7.05	1,252
2022-06-21	6.70	6.70	6.30	6.60	248,005
2022-06-20	6.60	6.60	6.60	6.60	65,579
2022-06-17	6.50	6.50	6.50	6.55	53,844
2022-06-16	6.80	6.80	6.20	6.30	355,067
2022-06-15	7.12	7.12	6.40	6.90	437,274
2022-06-14	7.18	7.18	7.14	7.32	476
2022-06-13	7.40	7.60	6.90	7.38	224,780
2022-06-10	7.80	7.80	7.40	7.70	124,379
2022-06-09	7.80	8.00	7.70	8.00	44,042
2022-06-08	7.60	8.15	7.60	8.15	64
2022-06-07	7.70	7.70	7.60	7.60	429,139
2022-06-06	7.95	8.35	7.95	8.35	23,965
2022-06-03	7.95	7.95	7.95	7.95	0
2022-06-02	7.95	7.95	7.95	7.95	0
2022-06-01	7.98	7.98	7.95	7.95	41,238
2022-05-31	7.50	7.50	7.50	7.98	22,530
2022-05-30	8.98	8.98	8.98	8.15	10,264
2022-05-27	7.60	7.60	7.60	8.40	43,029
2022-05-26	7.91	8.15	7.91	8.15	33
2022-05-25	7.85	7.91	7.85	7.91	7,703
2022-05-24	7.70	7.85	7.70	7.85	3,100
2022-05-23	7.70	7.70	7.70	7.70	231,202
2022-05-20	8.00	8.00	7.50	8.50	252,297
2022-05-19	8.00	8.80	7.30	8.80	484,528
2022-05-18	7.00	7.50	7.00	7.89	1,671,975
2022-05-17	6.18	6.42	6.18	6.42	31,226
2022-05-16	6.00	6.00	6.00	6.00	22,800
2022-05-13	6.96	6.96	6.30	6.40	1,145,275
2022-05-12	7.88	7.88	6.50	7.15	395,104
2022-05-11	7.22	7.22	7.20	7.69	22,283
2022-05-10	7.30	7.30	7.10	7.10	50,684
2022-05-09	7.50	7.50	7.30	7.50	44,182
2022-05-06	7.32	8.00	7.30	7.80	29,340
2022-05-05	7.50	7.70	7.50	7.50	94,876
2022-05-04	8.02	8.02	7.50	7.90	146,200
2022-05-03	8.12	8.12	8.10	8.30	65,635
2022-05-02	8.85	8.85	8.85	8.85	0
2022-04-29	8.80	8.85	8.80	8.85	568
2022-04-28	8.22	8.22	8.22	8.80	25,191
2022-04-27	8.30	8.30	8.20	8.20	28,254
2022-04-26	8.70	8.70	8.00	8.30	136,225
2022-04-25	8.90	8.90	8.80	8.80	77,806
2022-04-22	9.02	9.30	9.00	9.15	133,150
2022-04-21	9.20	9.20	8.70	9.25	607,771
2022-04-20	9.50	9.98	9.50	9.59	72,732
2022-04-19	9.08	9.46	9.08	9.20	343,614
2022-04-18	9.25	9.25	9.25	9.25	0
2022-04-15	9.25	9.25	9.25	9.25	0
2022-04-14	9.00	9.50	8.96	9.25	205,069
2022-04-13	9.20	9.40	9.20	9.20	32,026
2022-04-12	10.00	10.00	9.00	9.20	372,337
2022-04-11	11.15	11.15	9.30	10.00	445,122
2022-04-08	10.25	10.25	10.20	10.85	23,332
2022-04-07	11.00	11.00	11.00	10.38	19,897
2022-04-06	10.65	10.65	10.65	10.78	54,102
2022-04-05	10.50	10.50	10.15	10.23	65,582
2022-04-04	10.30	10.30	10.10	10.10	115,252
2022-04-01	10.95	10.95	10.30	10.60	1,010,308
2022-03-31	11.20	11.20	10.90	11.45	146,675
2022-03-30	11.60	11.60	10.90	11.10	180,709
2022-03-29	11.40	12.00	11.00	11.80	277,343
2022-03-28	11.40	11.40	11.40	11.40	18,726
2022-03-25	11.40	11.40	11.40	12.00	10,767
2022-03-24	11.35	11.35	11.20	12.00	11,369
2022-03-23	12.23	12.23	12.15	12.15	1,174
2022-03-22	11.40	12.23	11.40	12.23	138,562
2022-03-21	12.00	12.00	11.20	11.40	346,200
2022-03-18	11.80	11.80	11.50	11.68	302,352
2022-03-17	11.80	11.80	11.80	12.40	46,276
2022-03-16	12.00	12.00	11.90	12.10	52,979
2022-03-15	12.00	12.00	11.60	11.60	41,404
2022-03-14	12.25	12.60	12.25	12.60	105,405
2022-03-11	12.15	12.15	12.15	12.25	52,633
2022-03-10	11.05	11.05	11.05	12.13	36,595
2022-03-09	11.00	12.50	10.05	11.70	357,900
2022-03-08	13.35	13.95	13.00	13.50	130,988
2022-03-07	13.50	13.55	13.50	13.55	211,600
2022-03-04	14.15	14.15	14.15	13.63	100,789
2022-03-03	14.20	14.20	14.00	14.10	139,357
2022-03-02	14.50	14.50	14.50	14.60	61,995
2022-03-01	14.33	14.50	14.33	14.50	16,326
2022-02-28	14.00	14.00	14.00	14.33	33,827
2022-02-25	14.50	14.50	14.50	14.75	283,488
2022-02-24	14.60	14.75	14.00	14.25	64,436
2022-02-23	16.50	16.50	14.95	14.95	4,647,580
2022-02-22	17.95	17.95	16.80	16.85	108,281
2022-02-21	17.05	17.05	17.00	17.23	30,814
2022-02-18	17.40	17.40	17.40	18.20	3,190
2022-02-17	17.60	17.60	17.58	17.58	48,624
2022-02-16	17.40	17.40	17.25	17.60	131,197
2022-02-15	17.80	17.80	17.80	18.40	154
2022-02-14	17.80	17.80	17.80	18.40	12,210
2022-02-11	17.80	17.80	17.80	18.05	210,014
2022-02-10	18.00	18.00	17.90	18.45	2,353
2022-02-09	18.15	18.15	18.15	18.15	15,578
2022-02-08	18.40	18.40	18.40	18.40	12,861
2022-02-07	18.15	18.15	18.15	18.40	25,717
2022-02-04	18.13	18.40	18.13	18.40	7,036
2022-02-03	18.13	18.13	18.13	18.13	2,842
2022-02-02	19.00	19.00	17.95	18.13	116,079
2022-02-01	18.10	18.25	17.80	18.30	102,102
2022-01-31	18.15	18.50	18.15	18.50	0
2022-01-28	18.35	18.35	17.90	18.15	11,173
2022-01-27	17.80	17.80	17.60	18.30	114,017
2022-01-26	18.00	18.00	17.80	17.98	33,615
2022-01-25	17.80	17.80	17.60	18.20	25,525
2022-01-24	18.20	18.20	17.50	17.63	516,173
2022-01-21	18.30	18.30	18.20	18.40	201,097
2022-01-20	18.55	19.10	18.55	19.10	21,607
2022-01-19	18.00	18.30	18.00	18.55	267,426
2022-01-18	18.55	18.55	18.20	19.10	63,033
2022-01-17	18.85	18.95	18.85	18.95	2,559
2022-01-14	18.50	19.00	18.50	18.85	200,666
2022-01-13	18.50	18.50	18.50	19.13	110,054
2022-01-12	18.50	18.75	18.50	19.25	238,666
2022-01-11	18.50	18.50	18.50	18.50	390,026
2022-01-10	18.70	18.70	18.70	18.70	145,216
2022-01-07	19.15	19.15	18.85	18.85	190,203
2022-01-06	19.35	19.35	19.15	19.15	4,103
2022-01-05	18.70	18.70	18.70	19.35	215,131
2022-01-04	19.33	19.35	19.33	19.35	39,337
2022-01-03	19.33	19.33	19.33	19.33	0
2021-12-31	18.70	18.70	18.70	19.33	11,568
2021-12-30	18.70	18.70	18.70	19.35	130,827
2021-12-29	19.23	19.35	19.23	19.35	22,428
2021-12-28	19.23	19.23	19.23	19.23	0
2021-12-27	19.23	19.23	19.23	19.23	0
2021-12-24	19.25	19.25	19.23	19.23	512
2021-12-23	19.25	19.25	19.25	19.25	1,563
2021-12-22	19.15	19.25	19.15	19.25	36,273
2021-12-21	18.90	19.15	18.90	19.15	40,454
2021-12-20	18.30	18.90	18.30	18.90	4,049
2021-12-17	18.30	18.30	18.30	18.30	113,234
2021-12-16	18.30	18.30	18.30	19.15	55,641
2021-12-15	18.20	18.20	18.20	19.10	35,333
2021-12-14	18.30	18.30	18.10	18.63	262,849
2021-12-13	18.60	18.60	18.60	18.65	235,651
2021-12-10	18.60	18.60	18.60	19.05	8,175
2021-12-09	19.00	19.00	18.80	19.15	356,776
2021-12-08	19.10	19.10	19.00	19.50	137,916
2021-12-07	19.00	19.00	19.00	19.25	92,387
2021-12-06	19.05	19.05	19.05	19.50	4,829
2021-12-03	19.28	19.55	19.28	19.55	57,264
2021-12-02	19.00	19.25	19.00	19.28	419,862
2021-12-01	19.40	19.40	19.40	19.70	29,795
2021-11-30	18.80	18.80	18.80	19.50	45,900
2021-11-29	18.65	19.10	18.60	19.05	145,249
2021-11-26	18.85	19.40	18.80	19.10	524,037
2021-11-25	19.95	19.95	19.00	19.40	1,385,019
2021-11-24	18.45	18.45	18.45	18.83	264,201
2021-11-23	18.45	18.45	18.45	18.83	511
2021-11-22	18.45	18.55	18.40	18.65	222,668
2021-11-19	18.70	18.75	18.70	18.75	1,870
2021-11-18	18.55	18.85	18.50	18.70	44,171
2021-11-17	18.80	18.80	18.50	18.73	528,007
2021-11-16	18.80	18.80	18.80	18.90	90,664
2021-11-15	18.80	18.85	18.80	18.90	27,460
2021-11-12	19.03	19.03	19.03	19.03	122,436
2021-11-11	18.85	19.00	18.80	19.03	62,170
2021-11-10	19.00	19.00	18.70	18.70	574,229
2021-11-09	19.05	19.05	19.00	19.13	597,345
2021-11-08	19.25	19.25	19.00	19.20	1,490,894
2021-11-05	19.00	19.05	19.00	19.25	242,577
2021-11-04	19.05	19.05	19.00	19.25	238,913
2021-11-03	19.00	19.00	19.00	19.25	1,065,484
2021-11-02	18.98	19.28	18.98	19.28	112,961
2021-11-01	18.00	18.60	18.00	18.98	358,434
2021-10-29	17.95	18.00	17.95	18.25	330,209
2021-10-28	17.20	17.95	17.00	17.75	640,230
2021-10-27	17.30	17.30	17.00	17.20	94,501
2021-10-26	17.00	17.50	17.00	17.30	163,961
2021-10-25	16.50	17.00	16.50	17.00	1,570,120
2021-10-22	16.50	16.50	16.50	16.50	119,969
2021-10-21	16.50	16.50	16.50	16.50	17,146
2021-10-20	16.55	16.55	16.50	16.50	19,417
2021-10-19	17.00	17.00	16.55	17.20	19,235
2021-10-18	17.00	17.00	17.00	17.20	5,470
2021-10-15	16.83	16.83	16.83	16.83	1,046
2021-10-14	16.65	16.65	16.65	16.83	3,090
2021-10-13	16.50	16.50	16.50	16.75	6,392
2021-10-12	16.75	17.00	16.55	17.00	33,323
2021-10-11	17.00	17.00	17.00	17.23	37,192
2021-10-08	17.00	17.00	16.75	16.75	49,677
2021-10-07	17.45	17.45	16.50	17.00	353,299
2021-10-06	16.50	16.75	16.50	16.50	293,902
2021-10-05	17.05	17.05	16.80	17.10	86,747
2021-10-04	17.50	17.50	17.50	17.50	121,142
2021-10-01	17.55	17.55	17.50	17.70	126,133
2021-09-30	18.45	18.45	18.45	18.00	70,486
2021-09-29	17.95	18.00	17.95	18.00	1,554
2021-09-28	17.45	18.20	17.45	17.95	44,885
2021-09-27	17.80	17.80	17.80	17.70	62,023
2021-09-24	18.00	18.00	18.00	18.00	667,378
2021-09-23	17.70	17.70	17.60	17.60	696,442
2021-09-22	17.60	17.60	17.60	17.75	23,846
2021-09-21	17.50	17.70	17.50	17.70	351,280
2021-09-20	17.45	17.50	17.40	17.50	162,086
2021-09-17	17.50	17.95	17.30	17.65	315,901
2021-09-16	17.35	17.40	17.35	17.40	243,821
2021-09-15	17.00	17.75	17.00	17.35	903,550
2021-09-14	16.55	16.55	16.55	16.75	56,303
2021-09-13	17.00	17.00	16.45	16.75	445,520
2021-09-10	17.50	17.50	16.75	17.00	503,407
2021-09-09	16.70	17.45	16.70	17.20	316,554
2021-09-08	16.60	16.80	16.60	16.80	104,130
2021-09-07	17.00	17.00	16.70	17.00	76,615
2021-09-06	16.00	17.50	15.80	17.10	1,381,500
2021-09-03	15.45	15.50	15.45	15.50	25,096,555
2021-09-02	14.80	14.80	14.80	15.00	3,292
2021-09-01	15.45	15.45	15.45	15.20	75,845
2021-08-31	15.00	15.00	15.00	15.20	231,379
2021-08-30	15.13	15.13	15.13	15.13	0
2021-08-27	14.40	14.80	14.40	15.13	38,034
2021-08-26	14.40	14.40	14.40	14.90	12,174
2021-08-25	14.95	14.95	14.78	14.78	224,614
2021-08-24	15.05	15.05	14.95	14.95	13,704
2021-08-23	15.20	15.20	15.20	15.05	6,763
2021-08-20	14.60	14.60	14.45	14.93	161,351
2021-08-19	14.40	14.40	14.40	14.75	104,660
2021-08-18	14.45	14.50	14.45	14.70	215,626
2021-08-17	14.25	14.25	14.20	14.20	135
2021-08-16	14.25	14.25	14.25	14.25	12,951
2021-08-13	14.05	14.15	14.00	14.25	148,845
2021-08-12	14.00	14.25	14.00	14.25	210
2021-08-11	14.00	14.00	14.00	14.00	38,138
2021-08-10	14.00	14.00	14.00	14.25	6,737
2021-08-09	13.65	13.65	13.65	14.20	41,210
2021-08-06	14.13	14.13	14.05	14.05	14,825
2021-08-05	13.95	14.00	13.95	14.13	287,591
2021-08-04	12.85	12.85	12.85	13.75	281,734
2021-08-03	12.75	14.00	12.45	14.00	729,404
2021-08-02	13.00	13.00	13.00	12.75	836,870
2021-07-30	14.05	14.05	13.00	13.50	659,818
2021-07-29	14.25	14.25	13.80	14.20	312,420
2021-07-28	13.85	13.95	13.85	13.95	50,653
2021-07-27	13.83	13.85	13.83	13.85	40,021
2021-07-26	13.05	13.05	13.05	13.83	106,891
2021-07-23	13.45	13.45	13.45	13.45	1,314
2021-07-22	13.45	13.45	13.45	13.45	38,631
2021-07-21	13.95	13.95	13.95	13.45	132,331
2021-07-20	13.00	13.95	13.00	13.45	185,066
2021-07-19	13.25	13.25	13.25	13.55	236,523
2021-07-16	13.00	13.00	13.00	13.45	150,114
2021-07-15	12.70	12.70	12.70	13.30	96,139
2021-07-14	13.30	13.30	12.50	12.50	693,922
2021-07-13	13.85	13.85	13.80	13.80	645
2021-07-12	13.20	13.20	13.20	13.85	61,904
2021-07-09	13.60	13.60	13.60	13.80	63,688
2021-07-08	14.15	14.15	13.60	13.75	112,997
2021-07-07	13.60	13.90	13.60	13.80	85,263
2021-07-06	13.90	14.45	13.60	13.85	258,913
2021-07-05	14.35	14.35	14.28	14.28	102,273
2021-07-02	14.40	14.40	14.35	14.35	61,403
2021-07-01	13.93	14.40	13.93	14.40	80,921
2021-06-30	14.50	14.50	13.20	13.93	1,598,241
2021-06-29	13.65	13.70	13.60	13.95	235,667
2021-06-28	14.15	14.75	14.15	14.75	1,079
2021-06-25	14.10	14.10	13.50	14.15	84,815
2021-06-24	14.45	14.45	14.45	14.50	130,025
2021-06-23	13.90	13.90	13.50	13.85	361,667
2021-06-22	14.15	14.50	14.15	14.50	51,590
2021-06-21	14.95	14.95	14.00	14.15	779,943
2021-06-18	15.00	15.00	15.00	15.00	15,759
2021-06-17	15.45	15.45	15.45	15.00	81,784
2021-06-16	15.80	15.90	14.90	14.90	869,079
2021-06-15	16.00	16.85	15.80	15.80	390,923
2021-06-14	15.80	15.80	15.80	16.30	91,502
2021-06-11	16.40	16.40	16.00	16.00	41,622
2021-06-10	16.00	16.00	15.80	16.40	161,406
2021-06-09	16.95	16.95	15.95	15.95	82,580
2021-06-08	16.30	16.30	15.90	16.03	298,923
2021-06-07	16.55	16.55	16.10	16.55	276,661
2021-06-04	16.00	16.80	16.00	16.50	272,415
2021-06-03	16.00	16.00	16.00	16.00	161,990
2021-06-02	16.95	16.95	15.95	16.10	43,747
2021-06-01	16.90	16.90	16.90	16.43	24,814

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800