Metals Exploration Share History

Metals Exploration Share Price history. The following table shows end-of-day data MTL historical share prices for Metals Exploration, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-29	13.00	13.10	12.85	12.85	3,464,010
2026-04-28	13.25	13.20	12.85	13.20	7,610,182
2026-04-27	13.50	13.80	13.24	13.24	4,216,318
2026-04-24	13.80	13.68	13.60	13.68	4,104,005
2026-04-23	14.35	14.10	13.86	13.86	14,290,774
2026-04-22	15.25	15.40	14.80	14.80	1,874,716
2026-04-21	15.20	15.40	15.40	15.40	1,188,222
2026-04-20	14.95	15.14	15.14	15.14	3,048,594
2026-04-17	15.50	15.65	14.75	15.50	14,117,725
2026-04-16	15.25	15.80	15.80	15.80	4,766,121
2026-04-15	15.05	15.40	15.40	15.40	8,318,644
2026-04-14	14.40	15.00	15.00	15.00	5,061,143
2026-04-13	14.45	14.40	14.25	14.40	3,387,328
2026-04-10	14.10	14.80	14.45	14.80	4,292,989
2026-04-09	14.00	14.10	13.85	14.00	7,035,807
2026-04-08	14.05	14.64	14.00	14.00	8,723,979
2026-04-07	13.60	14.15	13.70	13.70	10,039,120
2026-04-06	13.65	13.65	13.65	13.65	0
2026-04-03	13.65	13.65	13.65	13.65	0
2026-04-02	13.55	13.65	13.50	13.65	6,613,108
2026-04-01	12.45	13.70	13.70	13.70	9,528,245
2026-03-31	12.15	12.30	12.30	12.30	5,029,409
2026-03-30	12.30	12.50	12.15	12.50	6,007,660
2026-03-27	12.55	12.30	12.30	12.30	9,449,915
2026-03-26	12.95	12.95	12.55	12.55	2,323,860
2026-03-25	12.60	12.95	12.95	12.95	6,019,191
2026-03-24	12.35	12.50	12.30	12.50	3,704,655
2026-03-23	12.20	12.45	11.65	12.35	16,830,616
2026-03-20	12.65	12.50	12.50	12.50	10,247,439
2026-03-19	13.10	13.35	12.60	12.60	13,166,220
2026-03-18	13.55	14.20	13.40	13.40	6,117,377
2026-03-17	13.85	13.50	13.50	13.50	10,850,918
2026-03-16	13.95	13.90	13.90	13.90	9,931,716
2026-03-13	14.55	14.10	14.10	14.10	4,385,936
2026-03-12	14.75	14.80	14.55	14.80	4,280,585
2026-03-11	14.45	15.60	15.60	15.60	3,126,982
2026-03-10	13.85	14.40	14.40	14.40	8,041,173
2026-03-09	14.20	14.00	13.80	14.00	5,133,217
2026-03-06	14.85	14.55	14.05	14.40	9,212,001
2026-03-05	15.00	15.00	14.80	14.80	4,318,851
2026-03-04	15.05	15.20	14.95	14.95	4,204,987
2026-03-03	15.75	15.75	15.10	15.10	6,842,473
2026-03-02	15.85	16.50	15.80	15.80	9,781,103
2026-02-27	15.90	15.95	15.75	15.80	8,474,985
2026-02-26	15.85	15.90	15.70	15.90	7,095,563
2026-02-25	15.40	15.85	15.40	15.85	7,120,599
2026-02-24	15.30	15.40	15.40	15.40	13,340,895
2026-02-23	14.85	15.25	14.90	15.25	8,161,799
2026-02-20	15.20	14.95	14.70	14.75	14,853,311
2026-02-19	15.05	15.20	15.00	15.00	6,274,579
2026-02-18	14.90	15.05	15.00	15.00	4,813,903
2026-02-17	15.15	15.00	14.90	15.00	3,381,901
2026-02-16	15.10	15.20	15.00	15.00	4,341,731
2026-02-13	14.95	15.00	15.00	15.00	5,042,780
2026-02-12	15.55	15.20	14.85	14.85	12,755,723
2026-02-11	16.00	16.15	15.40	15.40	6,245,799
2026-02-10	16.40	16.40	16.10	16.10	6,703,380
2026-02-09	16.25	16.20	16.00	16.00	5,009,010
2026-02-06	14.95	16.15	15.20	16.15	13,870,003
2026-02-05	15.80	15.80	15.00	15.00	7,929,066
2026-02-04	16.30	16.25	15.85	15.85	5,374,243
2026-02-03	15.25	16.30	15.85	16.30	7,688,753
2026-02-02	14.55	15.00	14.50	15.00	13,002,513
2026-01-30	16.40	16.20	15.30	15.30	17,353,676
2026-01-29	17.15	17.70	16.45	16.65	12,963,072
2026-01-28	17.65	17.20	16.70	17.20	23,276,309
2026-01-27	18.70	18.75	17.50	17.50	7,909,907
2026-01-26	18.00	19.05	17.95	18.50	14,620,854
2026-01-23	16.85	17.80	17.00	17.80	15,658,359
2026-01-22	16.50	16.70	15.85	16.70	7,950,192
2026-01-21	15.85	16.35	16.10	16.30	10,940,013
2026-01-20	15.55	15.85	15.55	15.85	11,720,561
2026-01-19	15.45	15.58	15.35	15.45	3,652,169
2026-01-16	15.30	15.30	15.10	15.10	2,900,953
2026-01-15	15.20	15.30	15.30	15.30	3,618,231
2026-01-14	15.30	15.50	15.50	15.50	6,985,863
2026-01-13	15.20	15.35	15.10	15.10	5,208,148
2026-01-12	14.05	15.10	14.30	15.10	10,106,397
2026-01-09	14.13	14.30	14.00	14.30	7,429,491
2026-01-08	14.00	14.25	14.00	14.25	2,673,781
2026-01-07	14.55	14.20	13.65	14.00	6,148,468
2026-01-06	14.30	14.70	14.20	14.60	3,727,899
2026-01-05	15.10	14.45	14.20	14.20	18,662,465
2026-01-02	15.15	15.20	15.20	15.20	4,535,305
2026-01-01	15.20	15.20	15.20	15.20	0
2025-12-31	14.95	15.20	15.20	15.20	2,745,120
2025-12-30	14.95	15.00	14.75	15.00	4,638,113
2025-12-29	15.25	15.70	15.00	15.00	15,014,840
2025-12-26	15.25	15.25	15.25	15.25	0
2025-12-25	15.25	15.25	15.25	15.25	0
2025-12-24	15.50	15.50	15.20	15.25	3,184,088
2025-12-23	14.65	15.40	14.50	15.25	9,737,564
2025-12-22	14.20	15.10	14.65	14.65	21,780,266
2025-12-19	13.60	14.20	13.75	14.00	5,943,204
2025-12-18	13.65	13.75	13.30	13.75	4,870,863
2025-12-17	13.60	13.70	13.50	13.50	6,585,743
2025-12-16	14.08	13.80	13.50	13.50	6,618,216
2025-12-15	13.70	14.10	13.85	14.10	5,942,602
2025-12-12	12.85	14.00	13.05	13.80	14,346,384
2025-12-11	12.90	13.00	13.00	13.00	10,555,449
2025-12-10	13.00	13.00	13.00	13.00	5,682,141
2025-12-09	13.10	13.45	12.90	13.00	5,660,179
2025-12-08	13.00	13.00	12.60	13.00	4,355,803
2025-12-05	13.35	13.30	13.00	13.00	3,826,926
2025-12-04	13.40	13.65	13.50	13.50	3,307,405
2025-12-03	13.80	13.50	13.15	13.50	4,692,792
2025-12-02	13.40	13.95	13.40	13.95	8,830,357
2025-12-01	12.15	13.50	12.85	13.50	6,100,462
2025-11-28	11.15	12.30	11.60	12.30	9,665,863
2025-11-27	11.15	11.40	11.00	11.05	5,277,878
2025-11-26	10.75	11.15	11.05	11.15	12,162,014
2025-11-25	10.65	10.70	10.70	10.70	15,716,971
2025-11-24	11.35	10.80	10.80	10.80	9,242,651
2025-11-21	11.45	11.50	11.50	11.50	3,293,594
2025-11-20	11.40	11.60	11.20	11.60	6,591,226
2025-11-19	11.50	11.65	11.20	11.40	9,372,201
2025-11-18	12.05	12.00	11.50	11.50	8,203,809
2025-11-17	12.25	12.10	12.10	12.10	5,506,500
2025-11-14	11.85	12.30	11.90	12.30	7,733,050
2025-11-13	12.30	12.60	12.30	12.50	5,062,038
2025-11-12	12.30	12.35	12.05	12.30	4,651,735
2025-11-11	12.60	12.20	12.20	12.20	3,574,131
2025-11-10	12.60	12.70	12.55	12.55	4,697,733
2025-11-07	12.75	12.75	12.45	12.50	687,668
2025-11-06	12.85	13.00	12.85	12.85	3,832,436
2025-11-05	12.55	12.90	12.90	12.90	1,965,363
2025-11-04	12.70	12.70	12.55	12.55	3,286,096
2025-11-03	12.88	12.88	12.70	12.70	1,590,928
2025-10-31	12.75	13.05	12.83	13.00	2,651,971
2025-10-30	12.60	12.75	12.60	12.75	2,402,568
2025-10-29	12.45	12.75	12.45	12.60	3,934,663
2025-10-28	12.20	12.40	11.65	12.40	7,323,205
2025-10-27	12.75	12.40	12.15	12.20	5,472,086
2025-10-24	13.00	13.00	12.80	12.85	2,380,047
2025-10-23	12.50	13.20	13.20	13.20	3,262,214
2025-10-22	12.70	12.30	12.30	12.30	12,212,271
2025-10-21	13.80	12.60	12.60	12.60	9,335,340
2025-10-20	14.05	13.70	13.70	13.70	4,791,472
2025-10-17	14.30	14.20	14.20	14.20	6,850,623
2025-10-16	14.20	14.50	14.10	14.50	5,071,675
2025-10-15	13.60	14.20	13.60	14.20	6,752,743
2025-10-14	13.60	13.60	13.60	13.60	4,299,220
2025-10-13	13.75	13.70	13.00	13.00	9,545,122
2025-10-10	14.20	13.90	13.90	13.90	8,377,904
2025-10-09	14.30	14.30	14.05	14.20	5,334,517
2025-10-08	14.30	14.30	14.10	14.30	2,783,115
2025-10-07	14.80	14.90	14.20	14.20	5,464,823
2025-10-06	15.00	15.10	14.80	15.00	8,065,553
2025-10-03	14.20	14.90	14.90	14.90	11,597,810
2025-10-02	14.00	14.20	14.20	14.20	4,077,897
2025-10-01	13.90	14.13	13.80	14.00	6,860,684
2025-09-30	13.50	13.90	13.70	13.90	9,519,773
2025-09-29	13.05	13.60	13.60	13.60	8,256,054
2025-09-26	12.80	12.95	12.85	12.95	7,054,062
2025-09-25	12.80	12.90	12.90	12.90	3,514,871
2025-09-24	12.75	13.05	12.85	12.85	7,385,845
2025-09-23	12.80	12.50	12.50	12.50	5,711,571
2025-09-22	12.90	12.75	12.75	12.75	6,161,089
2025-09-19	12.65	12.95	12.65	12.90	2,676,591
2025-09-18	12.80	13.00	12.70	13.00	4,342,058
2025-09-17	13.00	13.00	12.75	13.00	4,120,258
2025-09-16	12.75	13.05	13.00	13.05	4,587,363
2025-09-15	13.05	12.95	12.70	12.75	5,712,009
2025-09-12	13.20	12.90	12.90	12.90	3,657,634
2025-09-11	13.55	13.25	13.10	13.10	5,029,863
2025-09-10	14.30	13.55	13.35	13.40	8,664,196
2025-09-09	13.50	14.20	14.20	14.20	22,616,049
2025-09-08	12.70	13.20	13.20	13.20	10,262,153
2025-09-05	12.30	12.60	12.60	12.60	5,653,106
2025-09-04	12.90	13.00	12.20	12.80	7,598,142
2025-09-03	13.10	13.15	12.90	12.90	11,751,933
2025-09-02	13.15	13.20	13.20	13.20	3,723,406
2025-09-01	12.80	13.15	13.00	13.15	6,025,172
2025-08-29	11.80	12.80	12.80	12.80	16,632,691
2025-08-28	11.85	11.70	11.20	11.70	21,356,956
2025-08-27	12.75	12.75	12.10	12.15	10,704,940
2025-08-26	13.00	13.00	12.70	12.70	3,994,683
2025-08-25	12.90	12.90	12.90	12.90	0
2025-08-22	12.95	12.90	12.90	12.90	4,228,920
2025-08-21	12.70	13.05	12.60	12.95	6,487,258
2025-08-20	13.40	12.30	12.30	12.30	9,185,608
2025-08-19	13.55	13.70	13.40	13.40	3,627,999
2025-08-18	13.85	13.85	13.55	13.55	2,520,761
2025-08-15	14.05	13.80	13.70	13.80	2,081,718
2025-08-14	14.05	14.05	14.00	14.00	1,976,702
2025-08-13	13.90	14.25	13.90	14.05	5,498,864
2025-08-12	13.95	14.00	14.00	14.00	2,971,472
2025-08-11	13.85	14.10	13.95	13.95	3,593,091
2025-08-08	13.95	14.00	13.80	14.00	4,187,864
2025-08-07	13.70	13.90	13.50	13.90	5,413,293
2025-08-06	13.55	13.75	13.55	13.60	5,733,540
2025-08-05	13.70	13.70	13.35	13.35	2,800,333
2025-08-04	13.30	13.85	13.30	13.60	6,425,339
2025-08-01	13.10	13.30	13.00	13.30	3,869,367
2025-07-31	12.85	13.15	12.85	13.10	5,383,327
2025-07-30	12.85	12.85	12.30	12.85	6,586,470
2025-07-29	13.25	12.90	12.60	12.90	5,082,548
2025-07-28	13.25	13.80	13.30	13.30	8,203,272
2025-07-25	12.60	13.25	13.10	13.25	9,955,810
2025-07-24	12.35	12.75	12.75	12.75	5,953,858
2025-07-23	12.95	12.40	12.15	12.40	15,252,856
2025-07-22	12.45	13.20	12.25	12.95	18,503,723
2025-07-21	12.80	12.20	11.40	12.20	24,822,516
2025-07-18	13.50	13.50	12.55	12.80	7,664,678
2025-07-17	12.65	13.75	12.65	13.50	14,853,438
2025-07-16	14.35	13.55	12.70	12.70	30,042,142
2025-07-15	16.00	15.00	14.05	14.35	22,609,690
2025-07-14	15.85	16.40	16.00	16.00	10,869,211
2025-07-11	15.50	15.95	15.80	15.90	9,517,048
2025-07-10	15.40	15.95	15.40	15.50	18,295,171
2025-07-09	14.90	15.50	15.20	15.50	31,260,823
2025-07-08	13.90	14.90	14.40	14.90	15,037,941
2025-07-07	14.20	14.20	13.80	13.80	18,827,715
2025-07-04	13.00	14.30	13.00	14.30	41,059,911
2025-07-03	12.30	13.00	12.10	13.00	26,504,192
2025-07-02	11.80	11.95	11.65	11.95	19,843,223
2025-07-01	11.10	11.80	11.80	11.80	16,236,734
2025-06-30	11.15	11.45	11.00	11.00	14,861,490
2025-06-27	10.80	11.15	10.95	10.95	15,354,325
2025-06-26	10.40	10.75	10.60	10.75	13,562,345
2025-06-25	10.35	10.50	10.50	10.50	14,031,058
2025-06-24	10.50	10.00	10.00	10.00	6,589,871
2025-06-23	10.25	10.50	10.20	10.50	6,486,055
2025-06-20	10.35	10.35	10.25	10.25	7,910,828
2025-06-19	10.50	10.50	10.10	10.30	6,080,164
2025-06-18	9.80	10.50	9.80	10.45	15,350,139
2025-06-17	9.60	9.80	9.55	9.80	12,945,384
2025-06-16	9.25	9.60	9.25	9.60	13,421,937
2025-06-13	9.25	9.40	9.40	9.40	8,158,293
2025-06-12	9.20	9.30	9.30	9.30	13,955,993
2025-06-11	8.85	9.20	8.85	9.20	6,534,852
2025-06-10	8.60	8.80	8.60	8.80	173,670,056
2025-06-09	8.60	8.60	8.60	8.60	171,135,184
2025-06-06	8.60	8.60	8.60	8.60	3,648,342
2025-06-05	8.65	8.65	8.60	8.60	3,049,296
2025-06-04	8.65	8.70	8.50	8.70	5,331,228
2025-06-03	8.85	8.72	8.72	8.72	4,618,427
2025-06-02	8.85	8.85	8.80	8.85	11,218,170
2025-05-30	8.30	8.95	8.30	8.80	19,549,961
2025-05-29	8.30	8.35	8.30	8.30	4,037,619
2025-05-28	8.10	8.35	8.05	8.30	3,035,045
2025-05-27	8.30	8.10	8.00	8.10	6,663,141
2025-05-26	8.40	8.40	8.40	8.40	0
2025-05-23	8.00	8.30	7.90	8.30	6,611,510
2025-05-22	7.65	8.00	7.65	8.00	9,496,629
2025-05-21	7.65	7.65	7.60	7.65	1,591,049
2025-05-20	7.75	7.65	7.40	7.65	4,473,607
2025-05-19	7.65	7.90	7.72	7.80	9,075,266
2025-05-16	7.60	7.60	7.50	7.60	3,308,524
2025-05-15	7.60	7.60	7.55	7.60	3,733,991
2025-05-14	7.65	7.65	7.60	7.65	2,660,703
2025-05-13	7.55	7.80	7.80	7.80	3,189,306
2025-05-12	7.80	7.55	7.48	7.55	7,551,283
2025-05-09	7.70	7.80	7.70	7.80	2,641,933
2025-05-08	7.60	7.70	7.60	7.70	3,288,969
2025-05-07	7.60	7.60	7.60	7.60	1,349,759
2025-05-06	7.55	7.60	7.60	7.60	3,851,681
2025-05-05	7.53	7.53	7.53	7.53	0
2025-05-02	7.60	7.60	7.55	7.55	4,442,462
2025-05-01	7.55	7.60	7.55	7.60	4,630,851
2025-04-30	7.50	7.60	7.60	7.60	3,613,958
2025-04-29	7.50	7.60	7.50	7.50	4,046,318
2025-04-28	7.60	7.75	7.50	7.55	14,193,982
2025-04-25	7.30	7.82	7.45	7.60	13,846,639
2025-04-24	7.05	7.30	7.00	7.30	2,600,515
2025-04-23	7.50	7.65	6.90	7.05	26,441,879
2025-04-22	7.40	7.50	7.45	7.50	14,742,095
2025-04-21	7.30	7.30	7.30	7.30	0
2025-04-18	7.30	7.30	7.30	7.30	0
2025-04-17	6.95	7.30	6.95	7.30	10,679,035
2025-04-16	6.70	7.00	7.00	7.00	9,504,296
2025-04-15	6.65	6.70	6.70	6.70	4,847,368
2025-04-14	6.50	6.75	6.50	6.65	8,606,509
2025-04-11	6.20	6.70	6.20	6.50	9,726,609
2025-04-10	6.10	6.40	6.10	6.20	4,392,423
2025-04-09	5.90	6.10	5.90	6.10	13,708,429
2025-04-08	6.00	6.30	6.05	6.08	14,353,298
2025-04-07	5.85	6.05	5.80	6.00	14,495,715
2025-04-04	6.20	6.20	6.00	6.00	3,817,373
2025-04-03	6.55	6.65	6.10	6.20	6,374,474
2025-04-02	6.75	6.85	6.50	6.55	10,109,260
2025-04-01	6.40	6.70	6.40	6.70	8,550,641
2025-03-31	6.20	6.26	6.26	6.26	8,199,834
2025-03-28	5.75	6.20	6.20	6.20	7,859,080
2025-03-27	5.60	5.80	5.80	5.80	3,252,465
2025-03-26	5.50	5.52	5.52	5.52	2,924,878
2025-03-25	5.40	5.50	5.40	5.50	1,502,788
2025-03-24	5.50	5.50	5.40	5.40	2,943,870
2025-03-21	5.40	5.60	5.40	5.55	3,696,755
2025-03-20	5.40	5.40	5.35	5.40	2,706,079
2025-03-19	5.60	5.60	5.40	5.40	2,719,418
2025-03-18	5.65	5.65	5.55	5.60	2,264,449
2025-03-17	5.75	5.75	5.65	5.65	2,261,918
2025-03-14	5.40	5.75	5.50	5.75	5,077,762
2025-03-13	5.40	5.40	5.35	5.40	1,729,438
2025-03-12	5.25	5.40	5.25	5.40	1,887,983
2025-03-11	5.35	5.35	5.25	5.25	1,674,586
2025-03-10	5.50	5.40	5.35	5.35	2,839,700
2025-03-07	5.60	5.60	5.45	5.50	3,059,242
2025-03-06	5.70	5.70	5.50	5.50	3,770,845
2025-03-05	5.50	5.70	5.40	5.70	4,306,754
2025-03-04	5.50	5.50	5.35	5.40	1,630,733
2025-03-03	5.55	5.55	5.35	5.50	3,439,803
2025-02-28	5.65	5.65	5.55	5.55	2,071,320
2025-02-27	5.80	5.75	5.65	5.65	2,400,678
2025-02-26	6.00	6.00	5.75	5.75	3,493,035
2025-02-25	6.05	6.10	5.95	6.00	5,811,861
2025-02-24	5.75	6.05	5.40	6.05	8,085,714
2025-02-21	5.90	5.90	5.70	5.70	3,021,636
2025-02-20	5.95	5.90	5.90	5.90	2,199,487
2025-02-19	5.95	6.00	5.95	6.00	1,832,417
2025-02-18	6.00	6.00	5.90	5.95	3,642,488
2025-02-17	6.00	6.00	6.00	6.00	3,175,508
2025-02-14	5.95	6.00	5.95	6.00	2,688,017
2025-02-13	6.00	6.00	5.90	5.95	3,070,071
2025-02-12	6.05	6.00	6.00	6.00	6,507,404
2025-02-11	5.80	6.10	5.88	6.00	6,662,658
2025-02-10	5.55	5.80	5.50	5.75	3,871,264
2025-02-07	5.74	5.80	5.55	5.55	5,120,979
2025-02-06	5.25	5.90	5.25	5.80	7,088,464
2025-02-05	4.95	5.30	4.90	5.25	9,233,740
2025-02-04	5.10	4.98	4.98	4.98	4,569,847
2025-02-03	5.15	5.16	5.05	5.10	3,751,112
2025-01-31	5.10	5.30	5.20	5.20	8,354,714
2025-01-30	5.35	5.35	5.10	5.10	9,714,010
2025-01-29	5.65	5.65	5.35	5.35	9,999,641
2025-01-28	5.95	5.80	5.55	5.80	5,209,929
2025-01-27	5.95	5.94	5.70	5.94	6,213,119
2025-01-24	5.95	5.95	5.85	5.95	4,297,407
2025-01-23	6.00	5.95	5.92	5.95	2,982,753
2025-01-22	5.60	6.10	5.60	6.00	9,824,979
2025-01-21	5.60	5.60	5.55	5.60	2,784,642
2025-01-20	5.90	5.70	5.60	5.60	6,994,794
2025-01-17	5.95	6.10	5.90	5.95	6,881,163
2025-01-16	5.70	6.20	5.90	6.16	5,083,795
2025-01-15	6.10	5.70	5.70	5.70	6,389,712
2025-01-14	6.00	6.12	6.12	6.12	1,746,826
2025-01-13	6.00	6.05	5.90	5.95	1,938,562
2025-01-10	6.05	6.10	6.00	6.00	2,091,922
2025-01-09	6.05	6.10	6.05	6.05	994,770
2025-01-08	6.10	6.10	6.05	6.05	2,093,068
2025-01-07	6.20	6.20	6.10	6.10	2,844,056
2025-01-06	5.90	6.20	6.10	6.20	3,067,648
2025-01-03	5.60	5.95	5.84	5.90	4,550,618
2025-01-02	5.35	5.70	5.35	5.60	5,586,251
2025-01-01	5.35	5.35	5.35	5.35	0
2024-12-31	5.35	5.40	5.35	5.35	330,955
2024-12-30	5.35	5.36	5.36	5.36	897,088
2024-12-27	5.35	5.35	5.35	5.35	691,427
2024-12-26	5.35	5.35	5.35	5.35	0
2024-12-25	5.35	5.35	5.35	5.35	0
2024-12-24	5.30	5.35	5.30	5.35	114,899
2024-12-23	5.30	5.35	5.25	5.35	958,648
2024-12-20	5.40	5.40	5.30	5.30	1,051,097
2024-12-19	5.55	5.55	5.40	5.40	847,042
2024-12-18	5.60	5.60	5.55	5.55	861,653
2024-12-17	5.50	5.65	5.50	5.60	2,191,941
2024-12-16	5.25	5.55	5.25	5.50	2,148,445
2024-12-13	5.15	5.35	5.15	5.35	3,126,310
2024-12-12	5.24	5.24	5.10	5.10	1,296,745
2024-12-11	5.10	5.20	5.10	5.15	1,348,566
2024-12-10	5.35	5.40	5.05	5.10	2,361,970
2024-12-09	5.50	5.50	5.35	5.35	5,600,507
2024-12-06	5.60	5.72	5.50	5.55	1,040,272
2024-12-05	5.50	5.85	5.50	5.60	3,477,086
2024-12-04	5.35	5.55	5.35	5.50	1,673,992
2024-12-03	5.20	5.35	5.20	5.35	2,648,650
2024-12-02	5.75	5.75	5.10	5.20	6,019,407
2024-11-29	5.75	5.75	5.65	5.70	727,226
2024-11-28	5.85	5.85	5.60	5.75	1,258,274
2024-11-27	5.85	5.85	5.85	5.85	1,243,528
2024-11-26	5.80	5.95	5.80	5.80	1,105,440
2024-11-25	6.00	6.00	5.80	5.85	3,661,360
2024-11-22	5.70	5.80	5.70	5.75	627,732
2024-11-21	5.50	5.80	5.50	5.70	1,554,411
2024-11-20	5.75	5.90	5.50	5.50	2,056,316
2024-11-19	5.70	5.80	5.55	5.80	1,099,120
2024-11-18	5.55	5.70	5.55	5.70	954,035
2024-11-15	5.55	5.60	5.55	5.55	1,347,612
2024-11-14	5.60	5.65	5.40	5.60	2,079,728
2024-11-13	5.45	5.55	5.40	5.55	1,151,189
2024-11-12	5.40	5.44	5.44	5.44	4,447,569
2024-11-11	5.70	6.00	5.35	5.40	2,333,206
2024-11-08	5.95	5.95	5.55	5.70	2,080,208
2024-11-07	5.75	5.90	5.65	5.90	2,813,617
2024-11-06	5.85	6.05	5.85	5.90	2,199,631
2024-11-05	6.20	6.20	5.75	5.85	2,993,864
2024-11-04	6.45	6.08	6.08	6.08	2,506,709
2024-11-01	6.35	6.40	6.35	6.40	813,015
2024-10-31	6.40	6.40	6.30	6.40	2,250,934
2024-10-30	6.30	6.55	6.30	6.35	3,746,191
2024-10-29	6.35	6.50	6.30	6.30	3,031,695
2024-10-28	6.50	6.75	6.10	6.35	7,812,516
2024-10-25	6.00	6.36	6.36	6.36	10,313,574
2024-10-24	5.65	5.95	5.65	5.95	5,967,849
2024-10-23	5.35	5.65	5.35	5.65	3,173,370
2024-10-22	5.30	5.45	5.30	5.35	2,499,547
2024-10-21	5.50	5.55	5.25	5.30	2,934,006
2024-10-18	5.70	5.70	5.45	5.50	4,088,992
2024-10-17	5.50	5.70	5.50	5.70	4,143,007
2024-10-16	5.55	5.60	5.50	5.50	2,170,846
2024-10-15	5.65	5.50	5.00	5.50	779,047
2024-10-14	5.70	5.70	5.60	5.65	708,045
2024-10-11	5.75	5.80	5.80	5.80	1,630,588
2024-10-10	5.40	5.70	5.40	5.70	2,503,790
2024-10-09	5.40	5.40	5.40	5.40	985,532
2024-10-08	4.90	5.50	4.90	5.40	4,621,333
2024-10-07	4.85	4.85	4.85	4.85	641,651
2024-10-04	5.05	5.05	4.85	4.85	1,606,516
2024-10-03	5.05	5.05	5.05	5.05	895,392
2024-10-02	5.10	5.10	5.05	5.05	1,500,667
2024-10-01	5.15	5.15	4.90	5.10	1,767,957
2024-09-30	5.20	5.20	5.15	5.15	647,670
2024-09-27	5.40	5.40	5.20	5.20	832,074
2024-09-26	5.45	5.45	5.40	5.40	2,240,554
2024-09-25	5.20	5.45	5.20	5.45	2,453,489
2024-09-24	5.30	5.30	5.20	5.20	697,852
2024-09-23	5.65	5.70	5.30	5.30	2,536,130
2024-09-20	5.50	5.55	5.50	5.55	2,403,281
2024-09-19	5.60	5.60	5.50	5.50	561,004
2024-09-18	5.60	5.60	5.60	5.60	317,960
2024-09-17	5.65	5.65	5.55	5.60	1,981,777
2024-09-16	5.15	5.70	5.15	5.65	3,717,148
2024-09-13	4.90	5.15	4.90	5.15	2,182,527
2024-09-12	4.90	4.90	4.90	4.90	1,481,805
2024-09-11	4.90	4.90	4.90	4.90	413,795
2024-09-10	5.00	5.00	4.90	4.90	1,040,335
2024-09-09	5.20	5.20	5.00	5.00	1,273,324
2024-09-06	5.20	5.20	5.15	5.15	288,061
2024-09-05	5.15	5.20	5.15	5.20	1,005,580
2024-09-04	5.35	5.35	5.15	5.15	1,204,312
2024-09-03	5.50	5.50	5.25	5.30	1,775,158
2024-09-02	5.55	5.55	5.50	5.50	1,920,903
2024-08-30	5.50	5.55	5.50	5.55	1,787,933
2024-08-29	5.55	5.55	5.50	5.50	532,816
2024-08-28	5.35	5.60	5.35	5.55	1,771,823
2024-08-27	5.35	5.35	5.35	5.35	1,431,434
2024-08-26	5.35	5.35	5.35	5.35	0
2024-08-23	5.15	5.35	5.15	5.35	1,824,892
2024-08-22	5.15	5.50	5.15	5.15	5,129,489
2024-08-21	4.80	5.15	4.80	5.15	3,904,841
2024-08-20	4.40	4.85	4.40	4.80	3,670,140
2024-08-19	4.40	4.40	4.40	4.40	559,641
2024-08-16	4.40	4.40	4.35	4.40	480,286
2024-08-15	4.40	4.40	4.35	4.35	364,770
2024-08-14	4.45	4.45	4.40	4.40	638,060
2024-08-13	4.55	4.55	4.45	4.45	1,568,569
2024-08-12	4.55	4.55	4.55	4.55	560,091
2024-08-09	4.50	4.55	4.50	4.55	1,475,163
2024-08-08	4.35	4.55	4.35	4.50	3,474,980
2024-08-07	4.35	4.35	4.35	4.35	752,931
2024-08-06	4.25	4.35	4.25	4.35	1,255,202
2024-08-05	4.50	4.50	4.25	4.25	2,133,963
2024-08-02	4.60	4.71	4.55	4.55	1,541,919
2024-08-01	4.40	4.50	4.50	4.50	2,228,797
2024-07-31	4.40	4.40	4.35	4.40	825,330
2024-07-30	4.35	4.45	4.35	4.40	2,000,234
2024-07-29	4.20	4.40	4.40	4.40	848,055
2024-07-26	3.95	4.20	3.95	4.20	2,518,381
2024-07-25	4.20	4.20	3.90	3.95	3,006,390
2024-07-24	4.50	4.50	4.10	4.15	4,850,525
2024-07-23	4.50	4.50	4.40	4.50	435,046
2024-07-22	4.65	4.65	4.50	4.50	1,158,472
2024-07-19	4.63	4.65	4.60	4.60	1,836,475
2024-07-18	4.55	4.60	4.55	4.60	897,226
2024-07-17	4.40	4.55	4.35	4.55	1,595,386
2024-07-16	4.45	4.45	4.25	4.35	2,571,141
2024-07-15	4.45	4.45	4.45	4.45	1,047,994
2024-07-12	4.45	4.45	4.45	4.45	1,186,561
2024-07-11	4.45	4.45	4.40	4.45	1,558,593
2024-07-10	4.60	4.60	4.45	4.45	1,019,972
2024-07-09	4.55	4.60	4.55	4.60	617,560
2024-07-08	4.55	4.60	4.55	4.55	700,336
2024-07-05	4.75	4.75	4.55	4.55	1,063,773
2024-07-04	4.80	4.80	4.60	4.75	2,828,037
2024-07-03	4.90	4.95	4.80	4.80	1,885,940
2024-07-02	4.85	4.90	4.85	4.90	767,440
2024-07-01	4.80	4.85	4.80	4.85	665,529
2024-06-28	4.75	4.80	4.75	4.80	994,019
2024-06-27	4.75	4.75	4.75	4.75	683,478
2024-06-26	4.80	4.80	4.75	4.75	898,004
2024-06-25	4.80	4.80	4.80	4.80	1,012,495
2024-06-24	4.35	4.80	4.68	4.80	4,027,871
2024-06-21	4.20	4.30	4.20	4.30	811,825
2024-06-20	4.70	4.70	4.15	4.20	3,015,911
2024-06-19	4.40	4.40	4.05	4.35	2,133,539
2024-06-18	4.50	4.50	4.40	4.40	766,525
2024-06-17	4.55	4.55	4.50	4.50	1,201,898
2024-06-14	4.20	4.60	4.20	4.55	4,570,285
2024-06-13	3.85	4.20	3.85	4.20	2,897,327
2024-06-12	3.80	3.90	3.80	3.90	1,021,900
2024-06-11	3.75	3.80	3.70	3.80	1,541,646
2024-06-10	3.75	3.75	3.70	3.70	1,141,328
2024-06-07	3.75	3.80	3.70	3.70	1,695,062
2024-06-06	3.85	3.85	3.65	3.75	908,429
2024-06-05	4.00	4.00	3.65	3.85	2,432,711
2024-06-04	3.90	4.00	3.55	3.65	5,626,722
2024-06-03	4.00	4.00	3.85	3.90	1,797,747
2024-05-31	3.90	4.05	3.90	4.00	3,327,312
2024-05-30	3.80	4.00	4.00	4.00	6,675,241
2024-05-29	3.95	3.95	3.75	3.75	3,960,487
2024-05-28	4.10	4.10	3.95	3.95	4,204,184
2024-05-27	4.05	4.05	4.05	4.05	0
2024-05-24	4.25	4.25	3.95	4.05	3,444,849
2024-05-23	4.60	4.60	4.05	4.25	6,380,580
2024-05-22	4.40	4.65	4.35	4.40	4,121,513
2024-05-21	4.10	4.40	4.10	4.40	8,465,500
2024-05-20	3.70	4.06	4.06	4.06	7,590,170
2024-05-17	3.90	3.70	3.70	3.70	15,851,227
2024-05-16	4.25	3.90	3.90	3.90	15,004,537
2024-05-15	4.35	4.35	4.25	4.25	4,086,927
2024-05-14	4.65	4.65	4.35	4.35	6,359,470
2024-05-13	4.60	4.70	4.55	4.65	3,959,793
2024-05-10	4.45	4.60	4.40	4.60	14,068,142
2024-05-09	5.00	4.95	4.50	4.50	12,297,831
2024-05-08	5.20	5.25	5.20	5.25	1,294,196
2024-05-07	5.10	5.25	5.10	5.20	1,174,842
2024-05-06	5.10	5.10	5.10	5.10	0
2024-05-03	5.25	5.25	5.05	5.10	1,758,006
2024-05-02	5.25	5.25	5.25	5.25	575,481
2024-05-01	5.30	5.30	5.25	5.25	1,722,346
2024-04-30	5.50	5.50	5.30	5.30	2,688,124
2024-04-29	5.80	5.85	5.50	5.50	6,744,024
2024-04-26	4.75	5.50	4.75	5.35	1,952,038
2024-04-25	5.30	5.30	4.65	4.75	4,384,428
2024-04-24	5.20	5.30	5.15	5.25	2,323,852
2024-04-23	5.35	5.35	5.15	5.15	2,924,059
2024-04-22	5.65	5.65	5.40	5.40	5,483,394
2024-04-19	5.50	5.80	5.50	5.65	3,607,068
2024-04-18	5.45	5.50	5.40	5.50	1,398,381
2024-04-17	5.25	5.50	5.25	5.45	2,535,010
2024-04-16	5.50	5.50	5.25	5.25	2,913,568
2024-04-15	5.65	5.65	5.40	5.45	3,149,374
2024-04-12	5.50	5.65	5.50	5.65	5,606,170
2024-04-11	5.55	5.55	5.50	5.50	2,229,652
2024-04-10	5.55	5.55	5.50	5.55	4,039,054
2024-04-09	5.40	5.65	5.40	5.55	3,237,421
2024-04-08	5.15	5.50	5.15	5.40	5,086,121
2024-04-05	5.20	5.20	4.85	5.10	7,471,686
2024-04-04	5.20	5.85	5.20	5.25	10,243,258
2024-04-03	4.70	5.35	4.70	5.20	19,905,490
2024-04-02	4.50	4.80	4.50	4.70	6,747,123
2024-04-01	4.50	4.50	4.50	4.50	0
2024-03-29	4.50	4.50	4.50	4.50	0
2024-03-28	4.35	4.50	4.30	4.50	2,335,579
2024-03-27	4.15	4.45	4.15	4.35	5,593,633
2024-03-26	4.15	4.25	4.15	4.25	1,256,335
2024-03-25	4.05	4.15	4.00	4.15	1,856,626
2024-03-22	3.95	4.05	3.95	4.05	2,550,896
2024-03-21	3.75	4.00	3.75	4.00	6,464,250
2024-03-20	4.00	4.00	3.70	3.75	2,112,769
2024-03-19	4.00	4.00	3.90	3.90	1,757,667
2024-03-18	4.05	4.05	4.00	4.00	933,846
2024-03-15	3.95	4.05	4.04	4.05	2,387,450
2024-03-14	4.00	4.05	4.00	4.00	1,118,151
2024-03-13	4.00	4.10	4.00	4.05	1,617,352
2024-03-12	3.85	4.10	3.85	4.10	1,737,409
2024-03-11	4.30	4.30	3.75	3.85	3,630,207
2024-03-08	4.10	4.55	4.10	4.30	5,233,689
2024-03-07	3.90	4.10	3.90	4.10	1,713,992
2024-03-06	4.15	4.15	3.75	3.90	3,990,730
2024-03-05	3.85	4.15	3.85	4.15	5,153,537
2024-03-04	3.70	3.95	3.70	3.85	5,054,952
2024-03-01	3.60	3.75	3.55	3.70	4,755,816
2024-02-29	3.25	3.55	3.25	3.55	2,676,064
2024-02-28	3.25	3.25	3.25	3.25	2,543,699
2024-02-27	3.20	3.25	3.20	3.25	1,667,465
2024-02-26	3.25	3.30	3.20	3.30	4,088,949
2024-02-23	3.00	3.25	3.10	3.20	7,036,512
2024-02-22	2.65	3.05	2.65	3.00	3,331,942
2024-02-21	2.70	2.70	2.70	2.70	599,470
2024-02-20	2.70	2.70	2.70	2.70	1,456,380
2024-02-19	2.60	2.70	2.60	2.70	1,801,821
2024-02-16	2.80	2.60	2.60	2.60	3,193,279
2024-02-15	2.80	2.80	2.80	2.80	1,417,449
2024-02-14	2.70	2.80	2.80	2.80	2,554,989
2024-02-13	2.80	2.85	2.75	2.75	783,809
2024-02-12	2.95	2.95	2.75	2.85	5,778,629
2024-02-09	3.05	3.05	2.95	2.95	3,402,484
2024-02-08	3.00	3.00	2.95	2.95	1,843,497
2024-02-07	3.05	3.05	2.95	3.00	1,563,013
2024-02-06	3.00	3.05	3.00	3.05	1,649,720
2024-02-05	2.85	3.05	2.85	3.00	1,785,578
2024-02-02	2.85	2.85	2.85	2.85	480,324
2024-02-01	2.70	2.85	2.70	2.85	1,812,919
2024-01-31	2.70	2.70	2.70	2.70	1,047,012
2024-01-30	2.70	2.70	2.70	2.70	1,069,059
2024-01-29	2.70	2.70	2.70	2.70	1,420,477
2024-01-26	2.70	2.70	2.70	2.70	1,850,428
2024-01-25	2.70	2.78	2.70	2.70	1,293,657
2024-01-24	2.95	2.95	2.65	2.70	6,710,928
2024-01-23	2.95	2.95	2.95	2.95	1,204,658
2024-01-22	2.95	2.95	2.95	2.95	1,252,569
2024-01-19	2.90	3.00	2.90	2.90	2,293,995
2024-01-18	3.00	3.00	2.90	2.90	402,323
2024-01-17	2.90	3.00	2.90	3.00	2,440,893
2024-01-16	3.10	3.10	2.90	2.90	1,338,445
2024-01-15	3.20	3.10	3.10	3.10	2,006,277
2024-01-12	3.05	3.26	3.26	3.26	5,977,549
2024-01-11	3.00	3.00	3.00	3.00	581,457
2024-01-10	3.00	3.00	3.00	3.00	654,741
2024-01-09	3.00	3.00	3.00	3.00	897,077
2024-01-08	3.00	3.04	3.04	3.04	1,568,773
2024-01-05	3.05	3.10	2.95	3.00	2,903,009
2024-01-04	2.90	3.05	2.95	3.05	1,878,814
2024-01-03	2.90	3.00	2.85	2.90	4,910,743
2024-01-02	2.60	2.90	2.60	2.90	934,722
2024-01-01	2.60	2.60	2.60	2.60	0
2023-12-29	2.60	2.60	2.60	2.60	344,517
2023-12-28	2.60	2.60	2.60	2.60	729,196
2023-12-27	2.60	2.60	2.60	2.60	1,832,708
2023-12-26	2.60	2.60	2.60	2.60	0
2023-12-25	2.60	2.60	2.60	2.60	0
2023-12-22	2.60	2.60	2.60	2.60	1,346,702
2023-12-21	2.65	2.65	2.60	2.60	985,604
2023-12-20	2.75	2.75	2.65	2.65	27,780
2023-12-19	2.70	2.70	2.65	2.65	737,313
2023-12-18	2.70	2.70	2.70	2.70	576,127
2023-12-15	2.65	2.70	2.65	2.70	1,691,253
2023-12-14	2.50	2.70	2.50	2.65	2,042,237
2023-12-13	2.60	2.60	2.45	2.45	2,169,073
2023-12-12	2.60	2.60	2.60	2.60	383,658
2023-12-11	2.70	2.70	2.60	2.60	1,268,789
2023-12-08	2.70	2.70	2.70	2.70	2,464,462
2023-12-07	2.70	2.70	2.70	2.70	608,751
2023-12-06	2.80	2.80	2.70	2.70	164,244
2023-12-05	3.05	3.05	2.80	2.80	1,390,853
2023-12-04	2.65	3.05	2.65	3.05	4,525,194
2023-12-01	2.65	2.65	2.65	2.65	634,276
2023-11-30	2.70	2.70	2.65	2.65	1,011,993
2023-11-29	2.60	2.85	2.60	2.70	4,234,276
2023-11-28	2.45	2.65	2.45	2.65	4,777,620
2023-11-27	2.25	2.45	2.25	2.45	1,699,801
2023-11-24	2.25	2.25	2.25	2.25	6,543
2023-11-23	2.25	2.25	2.25	2.25	742,728
2023-11-22	2.15	2.30	2.15	2.25	1,080,641
2023-11-21	2.10	2.15	2.05	2.15	1,205,546
2023-11-20	2.15	2.15	2.10	2.10	1,612,019
2023-11-17	2.15	2.15	2.15	2.15	546,306
2023-11-16	2.15	2.15	2.15	2.15	866,497
2023-11-15	2.15	2.15	2.15	2.15	1,819,654
2023-11-14	2.15	2.15	2.15	2.15	1,111,218
2023-11-13	2.15	2.15	2.10	2.15	1,361,659
2023-11-10	2.15	2.15	2.15	2.15	23,374
2023-11-09	2.15	2.15	2.15	2.15	31,328
2023-11-08	2.15	2.15	2.15	2.15	210,752
2023-11-07	2.25	2.25	2.15	2.15	852,786
2023-11-06	2.25	2.25	2.25	2.25	185,581
2023-11-03	2.25	2.25	2.25	2.25	390,275
2023-11-02	2.35	2.35	2.25	2.25	647,713
2023-11-01	2.35	2.35	2.35	2.35	334,688
2023-10-31	2.35	2.35	2.35	2.35	543,006
2023-10-30	2.30	2.35	2.30	2.30	1,236,622
2023-10-27	2.35	2.35	2.25	2.30	1,785,571
2023-10-26	2.15	2.45	2.15	2.35	2,528,049
2023-10-25	2.10	2.15	2.10	2.15	1,495,614
2023-10-24	2.10	2.10	2.05	2.10	256,847
2023-10-23	2.15	2.10	2.10	2.10	2,141,445
2023-10-20	2.00	2.15	2.00	2.15	1,484,250
2023-10-19	2.00	2.10	1.95	2.00	2,831,005
2023-10-18	2.00	2.00	2.00	2.00	2,142,265
2023-10-17	1.90	2.05	1.70	2.00	4,625,274
2023-10-16	2.05	2.20	2.05	2.10	2,913,934
2023-10-13	1.90	2.05	1.90	2.05	2,622,625
2023-10-12	1.90	1.90	1.90	1.90	1,094,539
2023-10-11	1.95	1.95	1.90	1.90	670,096
2023-10-10	1.95	1.95	1.95	1.95	250,949
2023-10-09	1.85	1.95	1.85	1.95	471,381
2023-10-06	1.85	1.85	1.85	1.85	2,217,330
2023-10-05	1.85	1.85	1.85	1.85	2,147,008
2023-10-04	1.90	1.90	1.85	1.85	1,075,796
2023-10-03	1.90	1.90	1.90	1.90	465,610
2023-10-02	1.90	1.90	1.90	1.90	1,143,349
2023-09-29	1.95	1.95	1.85	1.90	1,248,381
2023-09-28	2.00	2.00	1.95	1.95	775,002
2023-09-27	2.04	2.15	2.00	2.00	2,278,167
2023-09-26	1.90	1.90	1.90	1.90	213,874
2023-09-25	1.90	1.90	1.90	1.90	1,118,068
2023-09-22	1.95	1.95	1.90	1.90	130,486
2023-09-21	1.85	1.95	1.85	1.95	999,373
2023-09-20	1.90	1.90	1.80	1.85	2,521,162
2023-09-19	2.00	2.00	1.90	1.90	87,032
2023-09-18	2.05	2.05	2.00	2.00	1,146,931
2023-09-15	2.05	2.05	2.00	2.05	1,214,224
2023-09-14	2.10	2.10	2.05	2.05	581,141
2023-09-13	2.10	2.10	2.10	2.10	390,568
2023-09-12	2.10	2.10	2.00	2.10	771,189
2023-09-11	2.10	2.10	2.10	2.10	22,814
2023-09-08	2.00	2.10	2.00	2.10	640,743
2023-09-07	2.05	2.05	2.05	2.05	1,759,284
2023-09-06	2.10	2.10	2.05	2.05	1,490,923
2023-09-05	2.20	2.20	2.10	2.10	1,635,942
2023-09-04	2.05	2.20	2.05	2.20	4,479,618
2023-09-01	2.10	2.25	2.05	2.05	1,962,178
2023-08-31	2.10	2.10	2.10	2.10	2,544,201
2023-08-30	1.85	2.15	1.85	2.10	4,982,045
2023-08-29	1.80	1.85	1.80	1.85	2,080,666
2023-08-28	1.80	1.80	1.80	1.80	0
2023-08-25	1.85	1.85	1.80	1.80	0
2023-08-24	1.80	1.80	1.80	1.80	1,326
2023-08-23	1.80	1.80	1.80	1.80	2,430
2023-08-22	1.80	1.80	1.80	1.80	1,542,202
2023-08-21	1.78	1.80	1.78	1.80	2,187,304
2023-08-18	1.78	1.78	1.78	1.78	88,000
2023-08-17	1.78	1.78	1.78	1.78	495,392
2023-08-16	1.80	1.80	1.78	1.78	1,707,942
2023-08-15	1.80	1.85	1.80	1.80	708,375
2023-08-14	1.80	1.80	1.80	1.80	326,399
2023-08-11	1.80	1.80	1.80	1.80	927,349
2023-08-10	1.75	1.80	1.75	1.80	791,958
2023-08-09	1.80	1.80	1.75	1.75	893,121
2023-08-08	1.80	1.80	1.80	1.80	87,237
2023-08-07	1.90	1.90	1.80	1.80	6,990,995
2023-08-04	1.90	1.90	1.90	1.90	951,271
2023-08-03	1.90	1.90	1.90	1.90	1,319
2023-08-02	1.90	1.90	1.90	1.90	639
2023-08-01	1.90	1.90	1.90	1.90	45,274
2023-07-31	1.90	1.90	1.90	1.90	926,754
2023-07-28	2.00	2.00	1.90	1.90	2,360,815
2023-07-27	2.00	2.00	2.00	2.00	303,215
2023-07-26	1.95	2.00	1.85	2.00	1,885,128
2023-07-25	2.05	2.05	1.95	1.95	2,270,622
2023-07-24	2.25	2.25	2.05	2.05	448,236
2023-07-21	2.25	2.25	2.25	2.25	597,530
2023-07-20	2.10	2.40	2.10	2.25	8,959,303
2023-07-19	1.95	1.95	1.95	1.95	50,000
2023-07-18	1.95	1.95	1.95	1.95	103,227
2023-07-17	1.90	2.00	1.85	1.95	2,449,874
2023-07-14	1.90	1.90	1.90	1.90	71,489
2023-07-13	1.80	1.90	1.80	1.90	2,728,959
2023-07-12	1.80	1.85	1.80	1.85	1,152,707
2023-07-11	1.80	1.80	1.80	1.80	376,853
2023-07-10	1.70	1.80	1.70	1.80	874,832
2023-07-07	1.70	1.70	1.70	1.70	520,196
2023-07-06	1.70	1.70	1.70	1.70	266,188
2023-07-05	1.75	1.75	1.70	1.70	209,459
2023-07-04	1.75	1.75	1.75	1.75	681,703
2023-07-03	1.80	1.80	1.75	1.75	0
2023-06-30	1.80	1.80	1.80	1.80	109,193
2023-06-29	1.80	1.80	1.80	1.80	359,434
2023-06-28	1.80	1.80	1.80	1.80	151,025
2023-06-27	1.80	1.80	1.80	1.80	1,663,831
2023-06-26	1.75	1.80	1.75	1.80	887,068
2023-06-23	1.75	1.75	1.75	1.75	925,780
2023-06-22	1.75	1.80	1.75	1.75	1,533,086
2023-06-21	1.75	1.75	1.75	1.75	145,627
2023-06-20	1.75	1.75	1.75	1.75	51,175
2023-06-19	1.75	1.75	1.75	1.75	175,000
2023-06-16	1.75	1.75	1.75	1.75	60,140
2023-06-15	1.75	1.75	1.75	1.75	265,222
2023-06-14	1.70	1.75	1.70	1.75	690,329
2023-06-13	1.70	1.70	1.70	1.70	1,026,050
2023-06-12	1.70	1.70	1.70	1.70	1,023,506
2023-06-09	1.60	1.70	1.60	1.70	1,679,644
2023-06-08	1.60	1.65	1.60	1.65	1,158,411
2023-06-07	1.60	1.60	1.60	1.60	501,488
2023-06-06	1.60	1.60	1.60	1.60	483,313
2023-06-05	1.55	1.60	1.55	1.60	1,432,216
2023-06-02	1.60	1.51	1.51	1.51	1,944,543
2023-06-01	1.65	1.65	1.60	1.60	1,063,306
2023-05-31	1.65	1.65	1.65	1.65	1,049,183
2023-05-30	1.60	1.65	1.60	1.65	2,050,425
2023-05-29	1.60	1.60	1.60	1.60	0
2023-05-26	1.75	1.75	1.60	1.60	1,868,445
2023-05-25	1.80	1.80	1.75	1.75	719,989
2023-05-24	1.80	1.80	1.80	1.80	505,632
2023-05-23	1.85	1.85	1.80	1.80	710,273
2023-05-22	1.85	1.85	1.80	1.85	970,702
2023-05-19	1.90	1.90	1.75	1.80	1,464,747
2023-05-18	1.95	1.95	1.90	1.90	1,022,034
2023-05-17	1.90	1.95	1.90	1.95	2,175,902
2023-05-16	1.90	1.90	1.85	1.90	918,881
2023-05-15	1.85	1.95	1.85	1.90	1,922,301
2023-05-12	1.90	1.90	1.85	1.85	675,000
2023-05-11	1.90	2.00	1.90	1.90	3,153,576
2023-05-10	1.90	1.90	1.90	1.90	1,046,602
2023-05-09	1.95	1.95	1.90	1.90	700,835
2023-05-08	1.95	1.95	1.95	1.95	0
2023-05-05	1.90	2.00	1.90	1.95	998,761
2023-05-04	1.95	1.95	1.90	1.90	1,782,302
2023-05-03	2.05	2.05	1.95	1.95	1,462,374
2023-05-02	1.83	2.05	1.83	2.05	3,681,471
2023-05-01	1.83	1.83	1.83	1.83	0
2023-04-28	2.05	2.10	1.75	1.83	4,699,245
2023-04-27	2.10	2.00	2.00	2.00	1,543,779
2023-04-26	2.00	2.10	2.00	2.10	2,987,355
2023-04-25	2.00	2.00	2.00	2.00	2,175,262
2023-04-24	2.00	2.00	2.00	2.00	3,648,926
2023-04-21	2.00	2.05	2.00	2.00	480,831
2023-04-20	2.00	2.00	2.00	2.00	2,422,851
2023-04-19	2.10	2.10	2.00	2.00	1,968,347
2023-04-18	2.10	2.10	2.10	2.10	5,201,367
2023-04-17	2.05	2.10	2.00	2.10	1,715,891
2023-04-14	2.15	2.15	1.95	2.00	4,035,803
2023-04-13	2.30	2.35	2.15	2.15	4,585,325
2023-04-12	2.20	2.35	2.20	2.30	5,165,364
2023-04-11	2.05	2.10	2.10	2.10	8,506,325
2023-04-10	2.05	2.05	2.05	2.05	0
2023-04-07	2.05	2.05	2.05	2.05	0
2023-04-06	1.95	2.05	1.95	2.05	5,506,802
2023-04-05	1.88	1.95	1.95	1.95	3,418,719
2023-04-04	1.83	1.95	1.83	1.88	5,370,629
2023-04-03	1.85	1.85	1.83	1.83	4,524,655
2023-03-31	1.75	1.80	1.80	1.80	1,641,506
2023-03-30	1.75	1.78	1.73	1.75	1,041,677
2023-03-29	1.70	1.75	1.70	1.75	4,241,361
2023-03-28	1.75	1.75	1.65	1.70	5,211,422
2023-03-27	1.70	1.75	1.70	1.75	1,644,472
2023-03-24	1.70	1.73	1.68	1.70	1,391,181
2023-03-23	1.75	1.75	1.73	1.73	753,188
2023-03-22	1.75	1.75	1.75	1.75	2,144,336
2023-03-21	1.73	1.75	1.73	1.75	2,083,603
2023-03-20	1.65	1.75	1.65	1.73	5,402,229
2023-03-17	1.60	1.65	1.60	1.65	2,932,038
2023-03-16	1.63	1.63	1.55	1.60	1,625,371
2023-03-15	1.65	1.65	1.60	1.63	1,393,235
2023-03-14	1.65	1.65	1.65	1.65	267,097
2023-03-13	1.63	1.68	1.63	1.65	4,442,452
2023-03-10	1.60	1.63	1.58	1.63	1,802,580
2023-03-09	1.58	1.60	1.58	1.60	556,337
2023-03-08	1.68	1.68	1.53	1.58	2,308,808
2023-03-07	1.68	1.68	1.58	1.68	1,400,000
2023-03-06	1.68	1.68	1.68	1.68	156,894
2023-03-03	1.65	1.68	1.65	1.68	515,063
2023-03-02	1.68	1.68	1.65	1.65	421,226
2023-03-01	1.60	1.68	1.58	1.68	1,147,565
2023-02-28	1.60	1.60	1.60	1.60	90,000
2023-02-27	1.60	1.60	1.60	1.60	394,520
2023-02-24	1.63	1.63	1.58	1.60	1,072,001
2023-02-23	1.65	1.65	1.60	1.63	289,690
2023-02-22	1.68	1.68	1.65	1.65	346,081
2023-02-21	1.63	1.68	1.63	1.68	952,053
2023-02-20	1.75	1.75	1.63	1.63	4,833,363
2023-02-17	1.80	1.80	1.75	1.75	537,121
2023-02-16	1.85	1.85	1.73	1.80	1,490,766
2023-02-15	1.85	1.85	1.85	1.85	536,807
2023-02-14	1.85	1.85	1.85	1.85	1,395,026
2023-02-13	1.80	1.93	1.80	1.85	3,490,994
2023-02-10	1.65	1.88	1.65	1.80	4,307,854
2023-02-09	1.60	1.65	1.60	1.65	218,794
2023-02-08	1.55	1.68	1.55	1.60	3,336,567
2023-02-07	1.55	1.55	1.55	1.55	612,342
2023-02-06	1.55	1.55	1.55	1.55	1,482,985
2023-02-03	1.60	1.60	1.60	1.60	596,528
2023-02-02	1.63	1.63	1.55	1.60	686,942
2023-02-01	1.65	1.65	1.63	1.63	1,792,240
2023-01-31	1.60	1.78	1.60	1.65	9,054,142
2023-01-30	1.50	1.50	1.50	1.50	292,512
2023-01-27	1.50	1.50	1.50	1.50	143,475
2023-01-26	1.48	1.50	1.48	1.50	165,411
2023-01-25	1.53	1.53	1.40	1.48	2,002,834
2023-01-24	1.53	1.53	1.53	1.53	23,052
2023-01-23	1.53	1.53	1.53	1.53	390,625
2023-01-20	1.55	1.58	1.53	1.53	1,900,812
2023-01-19	1.53	1.55	1.53	1.55	630,370
2023-01-18	1.53	1.53	1.53	1.53	371,805
2023-01-17	1.78	1.75	1.53	1.53	3,477,436
2023-01-16	1.55	1.78	1.55	1.78	4,602,107
2023-01-13	1.43	1.55	1.43	1.55	3,087,457
2023-01-12	1.35	1.43	1.35	1.43	749,132
2023-01-11	1.33	1.35	1.33	1.35	966,718
2023-01-10	1.28	1.33	1.28	1.33	1,293,363
2023-01-09	1.28	1.28	1.28	1.28	1,124,429
2023-01-06	1.33	1.33	1.28	1.28	518,418
2023-01-05	1.35	1.35	1.33	1.33	1,275,798
2023-01-04	1.33	1.35	1.33	1.35	1,281,998
2023-01-03	1.23	1.35	1.23	1.33	2,626,692
2023-01-02	1.23	1.23	1.23	1.23	0
2022-12-30	1.23	1.23	1.23	1.23	244,631
2022-12-29	1.23	1.25	1.23	1.23	373,696
2022-12-28	1.23	1.23	1.23	1.23	383,865
2022-12-27	1.23	1.23	1.23	1.23	0
2022-12-26	1.23	1.23	1.23	1.23	0
2022-12-23	1.25	1.25	1.23	1.23	10,412
2022-12-22	1.23	1.23	1.23	1.23	23,151
2022-12-21	1.25	1.25	1.23	1.23	87,779
2022-12-20	1.23	1.23	1.23	1.23	495,230
2022-12-19	1.23	1.23	1.23	1.23	401,030
2022-12-16	1.23	1.23	1.23	1.23	12,298
2022-12-15	1.23	1.23	1.23	1.23	200,000
2022-12-14	1.23	1.23	1.23	1.23	1,068,810
2022-12-13	1.23	1.23	1.23	1.23	0
2022-12-12	1.25	1.25	1.23	1.23	16,217
2022-12-09	1.25	1.25	1.23	1.23	433,336
2022-12-08	1.23	1.23	1.23	1.23	10,000
2022-12-07	1.23	1.23	1.23	1.23	97,868
2022-12-06	1.20	1.23	1.20	1.23	902,762
2022-12-05	1.23	1.15	1.15	1.15	534,936
2022-12-02	1.18	1.20	1.18	1.20	0
2022-12-01	1.15	1.18	1.15	1.18	1,202,150
2022-11-30	1.15	1.15	1.15	1.15	0
2022-11-29	1.15	1.15	1.15	1.15	5,000
2022-11-28	1.15	1.15	1.10	1.15	259,695
2022-11-25	1.15	1.15	1.15	1.15	91,746
2022-11-24	1.20	1.20	1.15	1.15	603,224
2022-11-23	1.20	1.20	1.20	1.20	232,696
2022-11-22	1.23	1.23	1.20	1.20	639,468
2022-11-21	1.15	1.23	1.15	1.23	988,949
2022-11-18	1.08	1.15	1.08	1.15	1,119,335
2022-11-17	1.08	1.08	1.08	1.08	22,789
2022-11-16	1.00	1.10	1.00	1.08	2,966,375
2022-11-15	0.93	1.00	0.93	1.00	1,559,628
2022-11-14	0.93	0.93	0.93	0.93	350,000
2022-11-11	0.90	0.93	0.90	0.93	495,999
2022-11-10	0.90	0.90	0.90	0.90	547,320
2022-11-09	0.90	0.90	0.90	0.90	379,484
2022-11-08	0.83	0.90	0.83	0.90	1,290,638
2022-11-07	0.83	0.83	0.83	0.83	312,714
2022-11-04	0.83	0.83	0.83	0.83	189,488
2022-11-03	0.83	0.83	0.83	0.83	106,017
2022-11-02	0.83	0.83	0.83	0.83	120,892
2022-11-01	0.83	0.83	0.83	0.83	304,256
2022-10-31	0.83	0.83	0.83	0.83	3,384
2022-10-28	0.83	0.83	0.83	0.83	212,196
2022-10-27	0.83	0.83	0.83	0.83	956,211
2022-10-26	0.83	0.83	0.83	0.83	97,926
2022-10-25	0.83	0.83	0.83	0.83	42,125
2022-10-24	0.83	0.83	0.83	0.83	799,684
2022-10-21	0.83	0.83	0.83	0.83	1,379,757
2022-10-20	0.83	0.83	0.83	0.83	211,148
2022-10-19	0.83	0.83	0.83	0.83	231,495
2022-10-18	0.88	0.88	0.83	0.83	2,314,572
2022-10-17	0.95	0.95	0.88	0.88	3,435,845
2022-10-14	0.93	0.95	0.93	0.95	171,069
2022-10-13	0.90	0.93	0.90	0.93	895,950
2022-10-12	0.88	0.90	0.88	0.90	152,946
2022-10-11	0.88	0.88	0.88	0.88	1,261,678
2022-10-10	0.88	0.88	0.85	0.88	6,000
2022-10-07	0.88	0.88	0.88	0.88	760,902
2022-10-06	0.93	0.93	0.88	0.88	1,281,001
2022-10-05	0.93	0.93	0.93	0.93	231,486
2022-10-04	0.95	0.95	0.93	0.93	805,303
2022-10-03	1.00	1.00	0.95	0.95	525,355
2022-09-30	1.00	1.00	0.95	1.00	0
2022-09-29	1.00	1.00	1.00	1.00	0
2022-09-28	1.00	1.00	0.95	1.00	122,262
2022-09-27	1.00	1.00	1.00	1.00	271,371
2022-09-26	1.00	1.00	1.00	1.00	59,405
2022-09-23	1.00	1.00	0.95	1.00	379,159
2022-09-22	1.00	1.00	1.00	1.00	98,769
2022-09-21	1.00	1.00	1.00	1.00	0
2022-09-20	1.00	1.00	0.95	1.00	6,522
2022-09-19	1.00	1.00	1.00	1.00	0
2022-09-16	1.00	1.00	1.00	1.00	15,200
2022-09-15	1.00	1.00	0.95	1.00	0
2022-09-14	1.00	1.00	0.95	1.00	255,788
2022-09-13	1.05	1.05	1.00	1.03	1,096,121
2022-09-12	1.03	1.10	0.95	1.05	1,344,174
2022-09-09	1.03	1.03	0.95	1.03	0
2022-09-08	1.03	1.03	0.95	1.03	587,958
2022-09-07	1.03	1.03	0.95	1.03	390,087
2022-09-06	1.03	1.03	0.95	1.03	0
2022-09-05	1.03	1.03	0.95	1.03	28,393
2022-09-02	1.03	1.03	0.95	1.03	697,833
2022-09-01	1.05	1.05	1.03	1.03	209,988
2022-08-31	1.05	1.05	1.05	1.05	900,799
2022-08-30	1.05	1.05	1.05	1.05	327,205
2022-08-29	1.05	1.05	1.05	1.05	0
2022-08-26	1.05	1.05	1.05	1.05	459
2022-08-25	1.05	1.05	1.05	1.05	203,000
2022-08-24	1.03	1.05	1.03	1.05	666,743
2022-08-23	1.00	1.03	1.00	1.03	706,130
2022-08-22	1.00	1.00	0.95	1.00	700,000
2022-08-19	1.00	1.00	0.95	1.00	368,820
2022-08-18	1.00	1.00	1.00	1.00	0
2022-08-17	1.00	1.00	1.00	1.00	352,191
2022-08-16	1.00	1.00	1.00	1.00	250,000
2022-08-15	1.00	1.00	1.00	1.00	12,687
2022-08-12	1.00	1.00	0.95	1.00	343,254
2022-08-11	1.00	1.00	0.95	1.00	4,000
2022-08-10	1.00	1.00	0.95	1.00	933,379
2022-08-09	1.00	1.00	1.00	1.00	14,500
2022-08-08	1.00	1.00	1.00	1.00	1,217,744
2022-08-05	1.00	1.00	1.00	1.00	1,128,898
2022-08-04	1.00	1.00	1.00	1.00	572,993
2022-08-03	1.00	1.00	1.00	1.00	261,555
2022-08-02	1.00	1.00	1.00	1.00	848,826
2022-08-01	1.00	1.00	0.95	1.00	487,373
2022-07-29	1.00	1.00	0.95	1.00	4,147,621
2022-07-28	1.00	1.00	0.95	1.00	2,765,777
2022-07-27	1.00	1.00	0.95	1.00	165,066
2022-07-26	1.00	1.00	0.95	1.00	271,433
2022-07-25	0.98	1.03	0.90	1.00	1,623,714
2022-07-22	0.98	0.98	0.90	0.95	815,819
2022-07-21	0.88	0.95	0.85	0.95	1,020,266
2022-07-20	0.95	0.95	0.85	0.88	43,301
2022-07-19	0.90	0.90	0.90	0.90	1,448,616
2022-07-18	0.90	0.90	0.90	0.90	359,467
2022-07-15	0.90	0.90	0.88	0.90	1,503,702
2022-07-14	0.90	0.90	0.90	0.90	31,979
2022-07-13	0.90	0.90	0.90	0.90	67,948
2022-07-12	0.90	0.90	0.90	0.90	0
2022-07-11	0.90	0.90	0.85	0.90	71,163
2022-07-08	0.90	0.90	0.85	0.90	761,920
2022-07-07	0.88	0.90	0.85	0.90	726,013
2022-07-06	0.93	0.93	0.88	0.88	1,844,153
2022-07-05	0.93	0.93	0.90	0.93	95,914
2022-07-04	0.93	0.93	0.90	0.93	52,608
2022-07-01	0.93	0.93	0.90	0.93	673,637
2022-06-30	1.03	1.03	0.93	0.93	962,282
2022-06-29	1.03	1.03	1.00	1.03	30,472
2022-06-28	1.03	1.03	1.00	1.03	0
2022-06-27	1.03	1.03	1.00	1.03	246,209
2022-06-24	1.05	1.05	1.03	1.03	509,987
2022-06-23	1.05	1.05	1.05	1.05	200,000
2022-06-22	1.13	1.13	1.03	1.05	1,245,022
2022-06-21	1.15	1.15	1.13	1.13	1,074,486
2022-06-20	1.15	1.15	1.15	1.15	13,463
2022-06-17	1.20	1.20	1.15	1.15	2,064,157
2022-06-16	1.18	1.20	1.18	1.20	880,827
2022-06-15	1.13	1.18	1.13	1.18	960,909
2022-06-14	1.08	1.15	1.08	1.15	94,501
2022-06-13	1.05	1.08	1.05	1.08	182,423
2022-06-10	1.03	1.08	1.03	1.08	1,325,000
2022-06-09	1.03	1.03	1.00	1.03	908,947
2022-06-08	1.05	1.05	1.00	1.03	1,585,232
2022-06-07	1.05	1.05	0.98	1.05	2,088,049
2022-06-06	1.05	1.05	1.00	1.05	501,000
2022-06-03	1.05	1.05	1.05	1.05	0
2022-06-02	1.05	1.05	1.05	1.05	0
2022-06-01	1.05	1.05	1.00	1.05	51,212
2022-05-31	1.05	1.05	1.00	1.05	1,691,752
2022-05-30	1.05	1.05	1.00	1.05	37,045
2022-05-27	1.03	1.05	1.00	1.05	1,079,023
2022-05-26	1.08	1.08	1.03	1.03	1,483,022
2022-05-25	1.08	1.08	1.05	1.08	40,000
2022-05-24	1.08	1.08	1.05	1.08	166,334
2022-05-23	1.08	1.08	1.05	1.08	229,608
2022-05-20	1.08	1.08	1.08	1.08	240,000
2022-05-19	1.08	1.08	1.05	1.08	672,780
2022-05-18	1.08	1.08	1.05	1.08	406,959
2022-05-17	1.08	1.08	1.08	1.08	1,950,449
2022-05-16	1.10	1.10	1.05	1.08	1,150,735
2022-05-13	1.10	1.10	1.10	1.10	1,217,119
2022-05-12	1.15	1.15	1.10	1.10	172,353
2022-05-11	1.15	1.15	1.10	1.15	272,109
2022-05-10	1.15	1.15	1.10	1.15	212,482
2022-05-09	1.15	1.15	1.10	1.15	1,649,937
2022-05-06	1.15	1.15	1.10	1.15	211,347
2022-05-05	1.10	1.15	1.05	1.15	4,240,910
2022-05-04	1.15	1.15	1.10	1.13	4,597,799
2022-05-03	1.18	1.18	1.10	1.15	2,392,268
2022-05-02	1.18	1.18	1.18	1.18	0
2022-04-29	1.15	1.18	1.13	1.18	6,409,388
2022-04-28	1.20	1.20	1.15	1.18	3,263,636
2022-04-27	1.20	1.20	1.15	1.20	2,168,916
2022-04-26	1.23	1.23	1.18	1.20	1,823,222
2022-04-25	1.40	1.40	1.23	1.23	1,744,812
2022-04-22	1.35	1.35	1.35	1.35	5,766,983
2022-04-21	1.30	1.35	1.30	1.35	3,093,991
2022-04-20	1.30	1.30	1.30	1.30	288,023
2022-04-19	1.28	1.30	1.28	1.30	388,464
2022-04-18	1.28	1.28	1.28	1.28	0
2022-04-15	1.28	1.28	1.28	1.28	0
2022-04-14	1.28	1.28	1.20	1.28	304,185
2022-04-13	1.28	1.28	1.20	1.28	289,766
2022-04-12	1.25	1.28	1.20	1.28	816,558
2022-04-11	1.25	1.25	1.20	1.25	2,181,279
2022-04-08	1.25	1.25	1.25	1.25	275,699
2022-04-07	1.25	1.25	1.20	1.25	120,362
2022-04-06	1.25	1.25	1.20	1.25	142,687
2022-04-05	1.25	1.25	1.25	1.25	1,121,809
2022-04-04	1.25	1.25	1.25	1.25	1,543,484
2022-04-01	1.25	1.25	1.25	1.25	3,277,874
2022-03-31	1.25	1.25	1.25	1.25	1,857,475
2022-03-30	1.25	1.25	1.18	1.25	8,696,337
2022-03-29	1.28	1.28	1.25	1.25	3,260,291
2022-03-28	1.35	1.35	1.30	1.30	576,241
2022-03-25	1.35	1.35	1.35	1.35	2,107,192
2022-03-24	1.35	1.35	1.35	1.35	3,000,000
2022-03-23	1.33	1.35	1.25	1.35	7,289,516
2022-03-22	1.33	1.33	1.33	1.33	537,633
2022-03-21	1.33	1.33	1.25	1.33	100,000
2022-03-18	1.30	1.33	1.30	1.33	1,361,768
2022-03-17	1.28	1.30	1.28	1.30	2,015,547
2022-03-16	1.33	1.33	1.28	1.28	6,586,702
2022-03-15	1.35	1.35	1.33	1.33	250,000
2022-03-14	1.38	1.38	1.35	1.35	455,946
2022-03-11	1.38	1.38	1.38	1.38	1,877,707
2022-03-10	1.38	1.38	1.38	1.38	300,000
2022-03-09	1.38	1.38	1.38	1.38	2,193,632
2022-03-08	1.35	1.38	1.35	1.38	11,041,438
2022-03-07	1.33	1.35	1.33	1.35	13,483,594
2022-03-04	1.35	1.35	1.28	1.33	11,004,041
2022-03-03	1.33	1.35	1.33	1.35	8,141,598
2022-03-02	1.38	1.38	1.33	1.33	974,050
2022-03-01	1.38	1.38	1.38	1.38	7,582,002
2022-02-28	1.38	1.38	1.35	1.38	898,654
2022-02-25	1.45	1.45	1.38	1.38	5,859,028
2022-02-24	1.28	1.45	1.28	1.45	5,355,723
2022-02-23	1.33	1.33	1.33	1.33	351,989
2022-02-22	1.33	1.33	1.33	1.33	2,497,662
2022-02-21	1.43	1.43	1.30	1.33	5,846,111
2022-02-18	1.43	1.43	1.35	1.40	1,346,814
2022-02-17	1.33	1.43	1.33	1.40	5,197,508
2022-02-16	1.28	1.33	1.28	1.33	1,170,735
2022-02-15	1.28	1.28	1.28	1.28	95,458
2022-02-14	1.33	1.33	1.28	1.28	951,953
2022-02-11	1.38	1.38	1.30	1.33	1,928,959
2022-02-10	1.43	1.43	1.33	1.33	7,127,375
2022-02-09	1.43	1.43	1.43	1.43	3,917,105
2022-02-08	1.38	1.43	1.35	1.38	4,546,193
2022-02-07	1.38	1.38	1.38	1.38	346,967
2022-02-04	1.40	1.40	1.40	1.40	828,692
2022-02-03	1.40	1.40	1.40	1.40	3,135,124
2022-02-02	1.40	1.40	1.40	1.40	3,876,169
2022-02-01	1.33	1.40	1.33	1.40	1,512,286
2022-01-31	1.30	1.33	1.30	1.33	1,974,513
2022-01-28	1.30	1.30	1.30	1.30	683,316
2022-01-27	1.38	1.38	1.30	1.30	2,847,787
2022-01-26	1.38	1.38	1.38	1.38	617,899
2022-01-25	1.35	1.38	1.33	1.33	2,418,658
2022-01-24	1.40	1.43	1.35	1.35	993,891
2022-01-21	1.60	1.60	1.38	1.40	6,496,424
2022-01-20	1.53	1.60	1.53	1.60	1,560,552
2022-01-19	1.50	1.53	1.50	1.53	596,551
2022-01-18	1.63	1.63	1.45	1.50	5,806,913
2022-01-17	1.45	1.65	1.45	1.63	2,670,347
2022-01-14	1.45	1.45	1.40	1.45	333
2022-01-13	1.45	1.45	1.45	1.45	333
2022-01-12	1.45	1.45	1.45	1.45	0
2022-01-11	1.45	1.45	1.45	1.45	412,785
2022-01-10	1.43	1.45	1.43	1.45	615,449
2022-01-07	1.43	1.43	1.43	1.43	2,310
2022-01-06	1.43	1.43	1.43	1.43	86,646
2022-01-05	1.45	1.45	1.43	1.43	337,590
2022-01-04	1.45	1.45	1.45	1.45	841,529
2022-01-03	1.45	1.45	1.45	1.45	0
2021-12-31	1.45	1.45	1.45	1.45	100,000
2021-12-30	1.45	1.45	1.45	1.45	424,974
2021-12-29	1.38	1.45	1.35	1.45	4,752,452
2021-12-28	1.38	1.38	1.38	1.38	0
2021-12-27	1.38	1.38	1.38	1.38	0
2021-12-24	1.38	1.38	1.38	1.38	26,993
2021-12-23	1.38	1.38	1.38	1.38	64,976
2021-12-22	1.38	1.38	1.38	1.38	50,333
2021-12-21	1.35	1.38	1.33	1.38	1,023,890
2021-12-20	1.33	1.35	1.33	1.35	1,625,892
2021-12-17	1.25	1.33	1.20	1.33	5,058,753
2021-12-16	1.23	1.25	1.23	1.25	1,398,084
2021-12-15	1.33	1.33	1.23	1.23	2,748,922
2021-12-14	1.33	1.33	1.28	1.33	3,994,471
2021-12-13	1.33	1.33	1.28	1.33	990,945
2021-12-10	1.33	1.30	1.30	1.30	2,087,766
2021-12-09	1.30	1.33	1.30	1.33	1,482,310
2021-12-08	1.38	1.38	1.30	1.30	325,908
2021-12-07	1.40	1.40	1.35	1.38	1,025,743
2021-12-06	1.43	1.43	1.40	1.40	1,625,174
2021-12-03	1.43	1.55	1.43	1.43	683,552
2021-12-02	1.43	1.43	1.35	1.43	108,262
2021-12-01	1.43	1.43	1.43	1.43	66,799
2021-11-30	1.40	1.43	1.40	1.43	789,039
2021-11-29	1.45	1.45	1.40	1.40	464,753
2021-11-26	1.50	1.50	1.45	1.45	1,206,564
2021-11-25	1.53	1.53	1.50	1.50	118,974
2021-11-24	1.55	1.55	1.50	1.53	1,136,382
2021-11-23	1.60	1.60	1.55	1.55	1,582,752
2021-11-22	1.63	1.63	1.60	1.60	884,053
2021-11-19	1.63	1.63	1.55	1.63	750,378
2021-11-18	1.63	1.63	1.55	1.63	308,915
2021-11-17	1.58	1.63	1.58	1.63	794,253
2021-11-16	1.55	1.58	1.53	1.58	1,079,239
2021-11-15	1.55	1.55	1.55	1.55	427,152
2021-11-12	1.63	1.63	1.55	1.55	1,311,909
2021-11-11	1.68	1.68	1.60	1.63	2,243,310
2021-11-10	1.55	1.68	1.55	1.68	1,914,009
2021-11-09	1.53	1.55	1.53	1.55	1,920,592
2021-11-08	1.53	1.53	1.53	1.53	1,760,792
2021-11-05	1.50	1.53	1.45	1.53	1,001,184
2021-11-04	1.50	1.50	1.50	1.50	678,203
2021-11-03	1.55	1.55	1.50	1.50	2,054,666
2021-11-02	1.40	1.55	1.40	1.55	5,537,884
2021-11-01	1.38	1.40	1.38	1.40	2,299,723
2021-10-29	1.45	1.45	1.38	1.38	674,689
2021-10-28	1.40	1.45	1.40	1.45	248,908
2021-10-27	1.50	1.53	1.40	1.40	2,141,490
2021-10-26	1.40	1.48	1.40	1.48	1,216,590
2021-10-25	1.45	1.45	1.40	1.40	993,834
2021-10-22	1.35	1.50	1.33	1.45	5,915,297
2021-10-21	1.33	1.35	1.33	1.35	1,182,561
2021-10-20	1.25	1.33	1.25	1.33	2,830,705
2021-10-19	1.30	1.30	1.25	1.25	1,623,138
2021-10-18	1.25	1.35	1.23	1.30	4,410,188
2021-10-15	1.28	1.28	1.25	1.28	1,085,109
2021-10-14	1.28	1.28	1.28	1.28	1,590,015
2021-10-13	1.28	1.28	1.28	1.28	2,316,530
2021-10-12	1.28	1.28	1.25	1.28	1,682,052
2021-10-11	1.25	1.28	1.25	1.28	156,863
2021-10-08	1.23	1.25	1.23	1.25	953,946
2021-10-07	1.28	1.28	1.20	1.23	2,092,833
2021-10-06	1.28	1.28	1.20	1.28	151
2021-10-05	1.28	1.28	1.28	1.28	98,812
2021-10-04	1.28	1.28	1.28	1.28	482,184
2021-10-01	1.30	1.30	1.25	1.28	1,946,265
2021-09-30	1.28	1.30	1.28	1.30	736,300
2021-09-29	1.28	1.28	1.28	1.28	905,297
2021-09-28	1.28	1.28	1.25	1.28	2,376,088
2021-09-27	1.28	1.28	1.28	1.28	1,061,693
2021-09-24	1.28	1.28	1.28	1.28	794,842
2021-09-23	1.33	1.33	1.28	1.28	2,182,980
2021-09-22	1.33	1.33	1.33	1.33	1,365,032
2021-09-21	1.35	1.35	1.33	1.33	2,253,796
2021-09-20	1.43	1.43	1.35	1.35	1,282,496
2021-09-17	1.33	1.33	1.33	1.33	577,358
2021-09-16	1.33	1.33	1.33	1.33	2,264,948
2021-09-15	1.33	1.33	1.30	1.33	1,680,290
2021-09-14	1.38	1.34	1.34	1.33	3,829,505
2021-09-13	1.40	1.40	1.35	1.40	1,375,457
2021-09-10	1.33	1.40	1.30	1.40	4,235,422
2021-09-09	1.33	1.33	1.30	1.33	1,957,155
2021-09-08	1.33	1.33	1.30	1.33	563,309
2021-09-07	1.38	1.38	1.33	1.33	9,250,725
2021-09-06	1.38	1.38	1.35	1.38	1,723,205
2021-09-03	1.38	1.38	1.35	1.38	2,221,430
2021-09-02	1.38	1.38	1.35	1.38	1,029,321
2021-09-01	1.38	1.38	1.35	1.38	352,568
2021-08-31	1.38	1.30	1.30	1.38	2,172,265
2021-08-30	1.38	1.38	1.38	1.38	0
2021-08-27	1.43	1.43	1.38	1.38	1,596,524
2021-08-26	1.43	1.43	1.40	1.43	1,337,598
2021-08-25	1.45	1.45	1.40	1.43	2,262,133
2021-08-24	1.35	1.45	1.30	1.45	4,017,288
2021-08-23	1.33	1.35	1.30	1.35	4,701,330
2021-08-20	1.33	1.33	1.30	1.33	1,228,822
2021-08-19	1.38	1.38	1.33	1.33	1,823,953
2021-08-18	1.38	1.38	1.35	1.38	398,403
2021-08-17	1.40	1.40	1.33	1.38	4,337,004
2021-08-16	1.35	1.43	1.35	1.40	4,420,775
2021-08-13	1.35	1.35	1.30	1.35	829,928
2021-08-12	1.35	1.32	1.31	1.32	4,465,233
2021-08-11	1.35	1.38	1.33	1.33	4,272,821
2021-08-10	1.38	1.38	1.35	1.38	541,092
2021-08-09	1.38	1.38	1.35	1.38	2,756,527
2021-08-06	1.43	1.37	1.37	1.38	3,383,324
2021-08-05	1.43	1.43	1.40	1.43	1,688,850
2021-08-04	1.50	1.50	1.43	1.43	8,845,851
2021-08-03	1.40	1.50	1.35	1.50	3,703,027
2021-08-02	1.40	1.40	1.35	1.38	1,432,325
2021-07-30	1.40	1.40	1.35	1.38	3,384,294
2021-07-29	1.40	1.40	1.35	1.38	2,966,765
2021-07-28	1.43	1.43	1.33	1.38	8,370,833
2021-07-27	1.75	1.55	1.43	1.43	38,397,689
2021-07-26	1.83	1.83	1.75	1.75	1,458,436
2021-07-23	1.83	1.83	1.75	1.83	2,016,524
2021-07-22	1.83	1.83	1.75	1.83	1,346,892
2021-07-21	1.83	1.83	1.75	1.83	2,874,656
2021-07-20	1.95	1.95	1.83	1.83	2,588,470
2021-07-19	1.95	2.00	2.00	2.00	5,713,241
2021-07-16	2.05	2.05	1.95	2.00	2,132,876
2021-07-15	2.05	2.05	2.05	2.05	240,528
2021-07-14	2.05	2.05	2.05	2.05	1,581,040
2021-07-13	2.05	2.07	2.07	2.05	4,421,494
2021-07-12	2.05	2.05	2.05	2.05	46,743
2021-07-09	2.05	2.05	2.05	2.05	128,617
2021-07-08	2.05	2.05	2.05	2.05	1,319,823
2021-07-07	2.05	2.05	2.05	2.05	877,746
2021-07-06	2.05	2.05	2.05	2.05	793,730
2021-07-05	2.05	2.10	2.10	2.10	367,079
2021-07-02	2.05	2.05	2.05	2.05	2,233,991
2021-07-01	2.03	2.05	2.00	2.05	3,989,516
2021-06-30	1.93	2.03	1.93	2.03	283,370
2021-06-29	2.00	2.00	1.88	1.93	5,020,961
2021-06-28	2.00	2.00	1.95	2.00	3,600,006
2021-06-25	2.00	2.00	2.00	2.00	415,000
2021-06-24	1.95	2.00	1.90	2.00	253,012
2021-06-23	1.95	2.00	1.95	1.95	3,009,587
2021-06-22	2.10	2.10	1.95	1.95	1,422,686
2021-06-21	2.10	2.10	2.10	2.10	1,623,267
2021-06-18	2.10	2.10	2.05	2.10	4,185,556
2021-06-17	2.20	2.20	2.10	2.10	5,957,194
2021-06-16	2.25	2.25	2.20	2.20	950,658
2021-06-15	2.05	2.25	2.05	2.20	3,333,612
2021-06-14	2.10	2.10	2.05	2.05	1,075,601
2021-06-11	2.05	2.11	2.05	2.10	3,645,949
2021-06-10	2.05	2.12	2.12	2.12	1,429,787
2021-06-09	2.05	2.05	2.05	2.05	1,001,755
2021-06-08	2.05	2.05	2.05	2.05	2,550,517
2021-06-07	2.05	2.05	2.05	2.05	3,067,876
2021-06-04	2.23	2.10	2.10	2.10	9,513,995
2021-06-03	2.35	2.35	2.23	2.23	1,908,928
2021-06-02	2.35	2.35	2.35	2.35	1,437,855
2021-06-01	2.33	2.45	2.35	2.35	7,498,039
2021-05-28	2.35	2.55	2.33	2.33	8,467,304
2021-05-27	2.60	2.60	2.35	2.35	5,554,723
2021-05-26	2.05	2.55	2.05	2.55	7,640,797
2021-05-25	2.05	2.05	2.05	2.05	1,923,508
2021-05-24	2.05	2.05	2.00	2.05	759,167
2021-05-21	2.00	2.05	1.90	2.05	4,797,153
2021-05-20	2.13	2.18	2.03	2.05	5,677,543
2021-05-19	2.08	2.13	1.98	2.13	5,047,533
2021-05-18	2.10	2.31	2.05	2.08	19,039,631
2021-05-17	1.75	2.20	2.05	2.20	23,457,577
2021-05-14	1.55	1.80	1.55	1.75	20,174,004
2021-05-13	1.48	1.55	1.48	1.55	2,711,437
2021-05-12	1.55	1.55	1.55	1.55	1,317,473
2021-05-11	1.43	1.55	1.43	1.55	3,342,664
2021-05-10	1.43	1.43	1.43	1.43	7,315,347
2021-05-07	1.40	1.40	1.40	1.40	5,656,162
2021-05-06	1.40	1.40	1.40	1.40	885,794
2021-05-05	1.43	1.43	1.38	1.40	4,709,676
2021-05-04	1.45	1.45	1.40	1.43	1,369,456
2021-04-30	1.45	1.45	1.45	1.45	1,171,255

Share	Price	Change
Treatt (TET)	299.00	45.5%
Acuity RM Group plc (ACRM)	1.00	29.03%
Ceres Power (CWR)	621.00	24.7%
Headlam (HEAD)	38.80	19.38%
Tap Global (TAP)	1.15	17.95%

Share	Price	Change
Futura Medical (FUM)	0.89	-31.54%
SpaceandPeople (SAL)	165.00	-13.16%
Adm Energy (ADME)	0.035	-12.5%
Riverstone Energy (RSE)	529.50	-11.75%
Abingdon Healt. (ABDX)	8.50	-10.53%

Share	Price	Volume
Premier African Minerals (PREM)	0.016	975,113,421
Quantum Helium (QHE)	0.03025	640,868,915
Tower Resources (TRP)	0.0245	523,035,951
Adm Energy (ADME)	0.035	354,242,076
Caledonian Hold (CHP)	0.0032	234,417,927