Oxford Biodyn Share History

Oxford Biodyn Share Price history. The following table shows end-of-day data OBD historical share prices for Oxford Biodyn, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	0.19	0.19	0.19	0.19	3,586,692
2026-05-21	0.19	0.19	0.19	0.19	966,946
2026-05-20	0.19	0.20	0.19	0.19	2,057,454
2026-05-19	0.19	0.19	0.19	0.19	10,730,103
2026-05-18	0.19	0.19	0.19	0.19	14,120,025
2026-05-15	0.17	0.19	0.17	0.19	6,417,782
2026-05-14	0.19	0.19	0.19	0.19	2,304,719
2026-05-13	0.19	0.19	0.19	0.19	1,283,896
2026-05-12	0.19	0.19	0.19	0.19	7,445,178
2026-05-11	0.18	0.18	0.18	0.18	10,004,796
2026-05-08	0.19	0.19	0.18	0.18	11,903,665
2026-05-07	0.20	0.20	0.19	0.19	2,587,027
2026-05-06	0.20	0.20	0.20	0.20	14,598,829
2026-05-05	0.21	0.21	0.20	0.20	10,364,768
2026-05-04	0.21	0.21	0.21	0.21	0
2026-05-01	0.21	0.21	0.21	0.21	16,127,338
2026-04-30	0.22	0.22	0.21	0.21	9,871,476
2026-04-29	0.22	0.22	0.22	0.22	4,052,123
2026-04-28	0.22	0.22	0.22	0.22	3,963,967
2026-04-27	0.23	0.23	0.22	0.22	1,931,605
2026-04-24	0.23	0.23	0.23	0.23	719,471
2026-04-23	0.24	0.24	0.23	0.23	3,032,471
2026-04-22	0.24	0.24	0.24	0.24	3,755,254
2026-04-21	0.25	0.25	0.24	0.25	14,295,681
2026-04-20	0.23	0.25	0.23	0.25	7,892,504
2026-04-17	0.22	0.23	0.22	0.23	4,778,675
2026-04-16	0.20	0.22	0.20	0.22	14,269,667
2026-04-15	0.20	0.20	0.20	0.20	5,039,937
2026-04-14	0.19	0.19	0.18	0.19	17,231,540
2026-04-13	0.19	0.19	0.19	0.19	8,271,183
2026-04-10	0.19	0.20	0.19	0.19	7,505,454
2026-04-09	0.20	0.20	0.19	0.19	28,698,872
2026-04-08	0.20	0.20	0.20	0.20	5,436,316
2026-04-07	0.19	0.21	0.19	0.20	18,184,846
2026-04-06	0.19	0.19	0.19	0.19	0
2026-04-03	0.19	0.19	0.19	0.19	0
2026-04-02	0.20	0.20	0.19	0.19	20,729,317
2026-04-01	0.20	0.20	0.20	0.20	13,554,548
2026-03-31	0.20	0.19	0.19	0.19	21,527,342
2026-03-30	0.21	0.21	0.20	0.20	3,703,439
2026-03-27	0.21	0.21	0.19	0.21	32,636,865
2026-03-26	0.21	0.20	0.20	0.20	7,523,267
2026-03-25	0.21	0.21	0.21	0.21	6,082,149
2026-03-24	0.22	0.22	0.21	0.21	5,571,475
2026-03-23	0.23	0.23	0.22	0.22	10,434,142
2026-03-20	0.23	0.20	0.20	0.20	16,942,651
2026-03-19	0.25	0.25	0.23	0.23	13,091,795
2026-03-18	0.25	0.25	0.25	0.25	4,724,543
2026-03-17	0.25	0.24	0.24	0.24	18,403,257
2026-03-16	0.25	0.25	0.25	0.25	5,949,653
2026-03-13	0.25	0.25	0.25	0.25	5,428,704
2026-03-12	0.25	0.25	0.25	0.25	3,086,413
2026-03-11	0.26	0.26	0.25	0.25	3,266,776
2026-03-10	0.25	0.26	0.25	0.26	14,925,202
2026-03-09	0.25	0.25	0.25	0.25	2,202,851
2026-03-06	0.25	0.25	0.25	0.25	25,226,562
2026-03-05	0.25	0.25	0.25	0.25	2,791,612
2026-03-04	0.25	0.25	0.25	0.25	2,357,308
2026-03-03	0.25	0.25	0.25	0.25	12,326,047
2026-03-02	0.25	0.25	0.25	0.25	11,583,399
2026-02-27	0.27	0.26	0.26	0.26	37,990,688
2026-02-26	0.27	0.27	0.27	0.27	6,500,696
2026-02-25	0.27	0.27	0.27	0.27	6,432,961
2026-02-24	0.29	0.29	0.27	0.27	9,637,942
2026-02-23	0.29	0.29	0.28	0.28	10,328,048
2026-02-20	0.29	0.29	0.29	0.29	7,987,517
2026-02-19	0.32	0.30	0.29	0.29	18,455,572
2026-02-18	0.30	0.32	0.30	0.32	23,226,059
2026-02-17	0.29	0.30	0.27	0.30	26,866,615
2026-02-16	0.31	0.31	0.29	0.29	7,336,943
2026-02-13	0.31	0.31	0.30	0.30	20,463,509
2026-02-12	0.28	0.31	0.28	0.31	41,660,603
2026-02-11	0.28	0.28	0.28	0.28	6,455,246
2026-02-10	0.29	0.29	0.28	0.28	3,500,726
2026-02-09	0.30	0.30	0.28	0.29	8,032,846
2026-02-06	0.29	0.30	0.28	0.28	19,113,260
2026-02-05	0.31	0.31	0.30	0.30	9,735,800
2026-02-04	0.27	0.34	0.27	0.31	208,040,116
2026-02-03	0.26	0.27	0.26	0.27	2,203,753
2026-02-02	0.28	0.30	0.27	0.27	4,984,717
2026-01-30	0.28	0.28	0.27	0.28	9,581,730
2026-01-29	0.28	0.28	0.28	0.28	3,622,627
2026-01-28	0.28	0.28	0.28	0.28	2,595,634
2026-01-27	0.25	0.28	0.25	0.28	17,872,941
2026-01-26	0.27	0.27	0.26	0.26	12,120,134
2026-01-23	0.29	0.28	0.27	0.27	7,054,220
2026-01-22	0.28	0.30	0.29	0.30	47,728,064
2026-01-21	0.27	0.28	0.27	0.28	3,922,665
2026-01-20	0.27	0.28	0.27	0.28	10,651,535
2026-01-19	0.30	0.30	0.27	0.27	13,663,407
2026-01-16	0.26	0.31	0.26	0.30	76,325,064
2026-01-15	0.26	0.26	0.26	0.26	5,387,364
2026-01-14	0.26	0.26	0.26	0.26	8,538,606
2026-01-13	0.28	0.26	0.26	0.26	23,008,658
2026-01-12	0.25	0.29	0.25	0.28	54,076,866
2026-01-09	0.25	0.24	0.24	0.24	10,598,390
2026-01-08	0.22	0.25	0.22	0.25	34,635,222
2026-01-07	0.23	0.24	0.23	0.24	8,689,274
2026-01-06	0.24	0.23	0.22	0.23	7,431,312
2026-01-05	0.25	0.24	0.24	0.24	25,271,883
2026-01-02	0.22	0.27	0.22	0.25	135,243,523
2026-01-01	0.22	0.22	0.22	0.22	0
2025-12-31	0.23	0.23	0.21	0.22	17,061,741
2025-12-30	0.23	0.23	0.23	0.23	3,005,909
2025-12-29	0.23	0.23	0.23	0.23	8,694,516
2025-12-26	0.23	0.23	0.23	0.23	0
2025-12-25	0.23	0.23	0.23	0.23	0
2025-12-24	0.23	0.23	0.23	0.23	1,374,565
2025-12-23	0.23	0.24	0.23	0.23	10,446,301
2025-12-22	0.24	0.24	0.24	0.24	14,863,804
2025-12-19	0.24	0.24	0.24	0.24	2,446,284
2025-12-18	0.24	0.24	0.24	0.24	4,301,757
2025-12-17	0.24	0.25	0.24	0.24	9,347,098
2025-12-16	0.25	0.25	0.23	0.24	28,295,213
2025-12-15	0.26	0.26	0.25	0.25	20,272,893
2025-12-12	0.26	0.26	0.26	0.26	15,899,913
2025-12-11	0.26	0.27	0.26	0.26	22,921,042
2025-12-10	0.26	0.26	0.26	0.26	7,028,547
2025-12-09	0.27	0.27	0.26	0.26	12,020,152
2025-12-08	0.26	0.26	0.26	0.26	23,027,176
2025-12-05	0.25	0.26	0.25	0.26	22,567,809
2025-12-04	0.25	0.27	0.27	0.27	36,818,577
2025-12-03	0.26	0.26	0.26	0.26	44,773,393
2025-12-02	0.25	0.25	0.25	0.25	87,918,105
2025-12-01	0.26	0.30	0.25	0.30	6,268,500
2025-11-28	0.30	0.31	0.26	0.26	161,507,424
2025-11-27	0.28	0.30	0.28	0.30	45,527,217
2025-11-26	0.28	0.28	0.28	0.28	5,429,674
2025-11-25	0.28	0.28	0.28	0.28	5,268,124
2025-11-24	0.28	0.28	0.28	0.28	28,144,228
2025-11-21	0.28	0.28	0.28	0.28	7,302,266
2025-11-20	0.28	0.28	0.28	0.28	19,957,165
2025-11-19	0.28	0.28	0.28	0.28	10,389,843
2025-11-18	0.29	0.29	0.28	0.28	24,407,387
2025-11-17	0.29	0.28	0.27	0.28	13,777,135
2025-11-14	0.29	0.29	0.29	0.29	37,038,328
2025-11-13	0.29	0.29	0.29	0.29	3,346,484
2025-11-12	0.29	0.30	0.28	0.28	62,967,355
2025-11-11	0.30	0.30	0.30	0.30	71,058,919
2025-11-10	0.30	0.31	0.30	0.30	74,746,055
2025-11-07	0.31	0.31	0.30	0.31	27,426,488
2025-11-06	0.31	0.31	0.31	0.31	957,751
2025-11-05	0.32	0.30	0.30	0.30	7,427,893
2025-11-04	0.32	0.32	0.32	0.32	8,948,907
2025-11-03	0.32	0.32	0.32	0.32	11,842,297
2025-10-31	0.32	0.32	0.30	0.32	30,302,215
2025-10-30	0.32	0.32	0.31	0.32	13,844,338
2025-10-29	0.32	0.33	0.32	0.33	13,583,132
2025-10-28	0.31	0.32	0.31	0.32	49,311,858
2025-10-27	0.32	0.32	0.31	0.31	29,873,625
2025-10-24	0.32	0.32	0.32	0.32	37,609,827
2025-10-23	0.31	0.32	0.31	0.32	43,003,375
2025-10-22	0.33	0.34	0.31	0.31	262,178,544
2025-10-21	0.48	0.50	0.50	0.50	7,097,370
2025-10-20	0.48	0.47	0.47	0.47	3,681,877
2025-10-17	0.50	0.50	0.48	0.48	10,020,909
2025-10-16	0.50	0.50	0.50	0.50	6,838,865
2025-10-15	0.53	0.50	0.50	0.50	25,734,882
2025-10-14	0.70	0.55	0.55	0.55	71,401,128
2025-10-13	0.55	0.55	0.53	0.53	12,484,017
2025-10-10	0.55	0.55	0.53	0.55	11,634,569
2025-10-09	0.63	0.58	0.54	0.55	67,979,365
2025-10-08	0.59	0.68	0.59	0.59	290,118,477
2025-10-07	0.55	0.53	0.50	0.53	4,916,361
2025-10-06	0.55	0.55	0.55	0.55	7,706,239
2025-10-03	0.55	0.55	0.55	0.55	3,309,496
2025-10-02	0.53	0.58	0.55	0.55	24,358,467
2025-10-01	0.48	0.53	0.48	0.53	8,641,401
2025-09-30	0.48	0.48	0.48	0.48	2,669,282
2025-09-29	0.48	0.48	0.48	0.48	2,884,793
2025-09-26	0.48	0.48	0.48	0.48	1,642,509
2025-09-25	0.48	0.48	0.48	0.48	1,851,038
2025-09-24	0.48	0.48	0.45	0.48	6,443,755
2025-09-23	0.48	0.48	0.44	0.44	2,896,712
2025-09-22	0.48	0.48	0.48	0.48	821,052
2025-09-19	0.48	0.48	0.48	0.48	15,466,879
2025-09-18	0.48	0.48	0.48	0.48	6,007,678
2025-09-17	0.48	0.50	0.48	0.48	9,926,170
2025-09-16	0.45	0.48	0.45	0.48	6,629,704
2025-09-15	0.43	0.48	0.43	0.45	5,618,945
2025-09-12	0.43	0.43	0.43	0.43	4,345,655
2025-09-11	0.43	0.43	0.43	0.43	2,448,501
2025-09-10	0.44	0.44	0.43	0.43	8,603,530
2025-09-09	0.48	0.48	0.46	0.46	14,800,835
2025-09-08	0.53	0.53	0.48	0.48	17,920,675
2025-09-05	0.55	0.54	0.54	0.54	21,079,041
2025-09-04	0.45	0.68	0.43	0.55	184,498,530
2025-09-03	0.45	0.45	0.45	0.45	5,318,042
2025-09-02	0.48	0.48	0.45	0.45	14,224,705
2025-09-01	0.48	0.48	0.48	0.48	3,029,594
2025-08-29	0.48	0.48	0.43	0.48	21,782,844
2025-08-28	0.48	0.48	0.48	0.48	7,180,943
2025-08-27	0.48	0.48	0.48	0.48	4,393,760
2025-08-26	0.48	0.48	0.48	0.48	8,375,801
2025-08-25	0.48	0.48	0.48	0.48	0
2025-08-22	0.48	0.48	0.48	0.48	12,682,329
2025-08-21	0.48	0.48	0.48	0.48	7,594,742
2025-08-20	0.48	0.48	0.48	0.48	3,417,519
2025-08-19	0.48	0.48	0.48	0.48	7,737,837
2025-08-18	0.45	0.53	0.45	0.48	62,033,618
2025-08-15	0.43	0.45	0.43	0.45	17,318,611
2025-08-14	0.43	0.43	0.43	0.43	14,109,524
2025-08-13	0.40	0.43	0.43	0.43	88,493,883
2025-08-12	0.38	0.40	0.38	0.38	39,215,796
2025-08-11	0.48	0.48	0.38	0.38	68,008,898
2025-08-08	0.50	0.50	0.48	0.48	16,854,133
2025-08-07	0.50	0.50	0.50	0.50	12,248,586
2025-08-06	0.50	0.55	0.48	0.50	21,470,367
2025-08-05	0.55	0.55	0.51	0.55	17,430,327
2025-08-04	0.58	0.58	0.53	0.55	8,481,076
2025-08-01	0.60	0.60	0.58	0.58	18,243,152
2025-07-31	0.55	0.60	0.54	0.60	30,747,222
2025-07-30	0.58	0.60	0.53	0.55	36,931,932
2025-07-29	0.49	0.63	0.49	0.60	91,972,542
2025-07-28	0.50	0.51	0.47	0.49	25,331,438
2025-07-25	0.52	0.53	0.50	0.50	16,111,050
2025-07-24	0.52	0.52	0.49	0.52	10,136,327
2025-07-23	0.52	0.52	0.48	0.52	14,326,861
2025-07-22	0.57	0.58	0.52	0.52	20,214,754
2025-07-21	0.54	0.63	0.56	0.57	77,707,905
2025-07-18	0.48	0.57	0.49	0.53	84,357,486
2025-07-17	0.61	0.49	0.45	0.45	153,341,783
2025-07-16	0.57	0.78	0.54	0.54	542,310,180
2025-07-15	0.29	0.65	0.42	0.58	611,371,951
2025-07-14	0.26	0.26	0.26	0.26	24,365,845
2025-07-11	0.26	0.26	0.26	0.26	12,462,967
2025-07-10	0.26	0.26	0.26	0.26	17,410,714
2025-07-09	0.26	0.26	0.26	0.26	25,048,402
2025-07-08	0.26	0.28	0.26	0.26	57,883,163
2025-07-07	0.26	0.26	0.26	0.26	96,680,813
2025-07-04	0.30	0.30	0.26	0.26	49,672,865
2025-07-03	0.30	0.30	0.30	0.30	3,999,684
2025-07-02	0.30	0.30	0.30	0.30	9,754,700
2025-07-01	0.33	0.33	0.30	0.30	22,602,089
2025-06-30	0.38	0.38	0.33	0.33	26,131,126
2025-06-27	0.38	0.38	0.37	0.37	2,990,796
2025-06-26	0.40	0.40	0.37	0.38	5,533,694
2025-06-25	0.40	0.40	0.40	0.40	774,286
2025-06-24	0.40	0.40	0.38	0.38	656,076
2025-06-23	0.40	0.39	0.39	0.39	2,752,092
2025-06-20	0.40	0.40	0.40	0.40	3,403,047
2025-06-19	0.40	0.40	0.40	0.40	1,805,189
2025-06-18	0.40	0.39	0.39	0.39	2,123,658
2025-06-17	0.40	0.40	0.38	0.40	3,166,221
2025-06-16	0.40	0.40	0.39	0.40	1,289,321
2025-06-13	0.38	0.40	0.36	0.40	10,030,536
2025-06-12	0.38	0.38	0.38	0.38	2,110,679
2025-06-11	0.40	0.39	0.38	0.38	9,129,456
2025-06-10	0.38	0.40	0.38	0.40	3,064,914
2025-06-09	0.40	0.42	0.40	0.40	3,662,719
2025-06-06	0.40	0.40	0.40	0.40	1,250,199
2025-06-05	0.40	0.40	0.39	0.40	2,882,271
2025-06-04	0.45	0.39	0.39	0.39	16,296,677
2025-06-03	0.45	0.48	0.45	0.45	9,779,955
2025-06-02	0.48	0.53	0.43	0.45	56,094,334
2025-05-30	0.33	0.45	0.32	0.45	41,915,956
2025-05-29	0.33	0.34	0.33	0.33	6,266,042
2025-05-28	0.33	0.31	0.31	0.31	2,455,407
2025-05-27	0.33	0.33	0.33	0.33	3,744,962
2025-05-26	0.30	0.30	0.30	0.30	0
2025-05-23	0.33	0.33	0.30	0.33	7,829,247
2025-05-22	0.33	0.33	0.33	0.33	2,865,225
2025-05-21	0.33	0.33	0.31	0.33	5,060,082
2025-05-20	0.34	0.34	0.33	0.33	15,286,223
2025-05-19	0.37	0.40	0.34	0.34	44,234,967
2025-05-16	0.33	0.38	0.33	0.38	57,143,327
2025-05-15	0.40	0.38	0.38	0.38	24,490,634
2025-05-14	0.38	0.40	0.38	0.40	33,435,350
2025-05-13	0.40	0.40	0.38	0.38	7,137,867
2025-05-12	0.40	0.40	0.38	0.38	2,973,324
2025-05-09	0.42	0.43	0.40	0.40	17,526,631
2025-05-08	0.40	0.39	0.39	0.39	4,168,202
2025-05-07	0.40	0.40	0.40	0.40	1,398,311
2025-05-06	0.43	0.40	0.40	0.40	4,734,211
2025-05-05	0.40	0.40	0.40	0.40	0
2025-05-02	0.43	0.43	0.43	0.43	2,973,189
2025-05-01	0.43	0.40	0.40	0.40	1,550,655
2025-04-30	0.43	0.40	0.40	0.40	1,483,595
2025-04-29	0.43	0.43	0.43	0.43	6,607,176
2025-04-28	0.43	0.43	0.43	0.43	359,708
2025-04-25	0.43	0.45	0.43	0.43	8,007,259
2025-04-24	0.45	0.45	0.45	0.45	2,252,241
2025-04-23	0.45	0.48	0.48	0.48	4,027,726
2025-04-22	0.45	0.45	0.45	0.45	3,029,743
2025-04-21	0.45	0.45	0.45	0.45	0
2025-04-18	0.45	0.45	0.45	0.45	0
2025-04-17	0.45	0.45	0.45	0.45	1,488,879
2025-04-16	0.45	0.45	0.45	0.45	1,633,100
2025-04-15	0.45	0.45	0.45	0.45	1,503,089
2025-04-14	0.45	0.45	0.45	0.45	2,007,786
2025-04-11	0.43	0.46	0.45	0.45	7,292,003
2025-04-10	0.41	0.43	0.41	0.43	9,871,775
2025-04-09	0.42	0.42	0.42	0.42	1,902,809
2025-04-08	0.38	0.42	0.38	0.42	1,861,139
2025-04-07	0.43	0.43	0.38	0.38	10,468,034
2025-04-04	0.45	0.45	0.43	0.43	9,103,841
2025-04-03	0.45	0.45	0.45	0.45	2,024,267
2025-04-02	0.48	0.48	0.45	0.45	1,730,456
2025-04-01	0.48	0.48	0.48	0.48	4,428,173
2025-03-31	0.48	0.48	0.48	0.48	6,010,472
2025-03-28	0.48	0.48	0.48	0.48	3,355,240
2025-03-27	0.48	0.48	0.48	0.48	1,435,638
2025-03-26	0.48	0.48	0.48	0.48	830,033
2025-03-25	0.48	0.48	0.48	0.48	5,137,315
2025-03-24	0.48	0.48	0.48	0.48	3,346,246
2025-03-21	0.48	0.48	0.48	0.48	10,353,881
2025-03-20	0.48	0.50	0.48	0.48	303,583
2025-03-19	0.48	0.48	0.48	0.48	3,790,037
2025-03-18	0.53	0.53	0.48	0.48	3,522,710
2025-03-17	0.53	0.53	0.50	0.53	2,008,130
2025-03-14	0.53	0.53	0.53	0.53	2,631,378
2025-03-13	0.53	0.55	0.53	0.53	24,076,026
2025-03-12	0.50	0.50	0.48	0.48	2,741,988
2025-03-11	0.50	0.50	0.50	0.50	4,251,913
2025-03-10	0.50	0.50	0.50	0.50	3,922,839
2025-03-07	0.50	0.50	0.50	0.50	2,796,567
2025-03-06	0.50	0.50	0.50	0.50	3,605,497
2025-03-05	0.50	0.50	0.50	0.50	5,703,097
2025-03-04	0.52	0.52	0.51	0.51	32,139,032
2025-03-03	0.53	0.53	0.52	0.52	17,033,042
2025-02-28	0.58	0.55	0.55	0.55	48,488,535
2025-02-27	0.55	0.58	0.55	0.58	10,117,368
2025-02-26	0.57	0.57	0.57	0.57	27,428,598
2025-02-25	0.58	0.58	0.55	0.57	24,182,090
2025-02-24	0.60	0.63	0.58	0.58	33,595,247
2025-02-21	0.55	0.68	0.59	0.60	55,511,392
2025-02-20	0.50	0.57	0.57	0.57	48,168,766
2025-02-19	0.48	0.50	0.46	0.50	36,081,564
2025-02-18	0.48	0.48	0.46	0.48	26,015,843
2025-02-17	0.47	0.48	0.46	0.48	30,497,359
2025-02-14	0.49	0.49	0.47	0.47	10,977,975
2025-02-13	0.51	0.51	0.48	0.49	21,372,436
2025-02-12	0.54	0.54	0.49	0.51	133,534,377
2025-02-11	0.53	0.53	0.50	0.50	30,448,000
2025-02-10	0.53	0.53	0.49	0.51	33,244,214
2025-02-07	0.53	0.53	0.53	0.53	21,145,538
2025-02-06	0.55	0.55	0.53	0.53	80,449,355
2025-02-05	0.50	0.50	0.50	0.50	364,733,094
2025-02-04	0.55	0.53	0.48	0.50	16,868,890
2025-02-03	0.63	0.63	0.55	0.55	11,060,861
2025-01-31	0.65	0.61	0.61	0.61	14,266,870
2025-01-30	0.65	0.63	0.63	0.63	2,627,564
2025-01-29	0.60	0.65	0.54	0.65	5,026,782
2025-01-28	0.60	0.50	0.50	0.50	1,362,298
2025-01-27	0.60	0.60	0.60	0.60	2,376,854
2025-01-24	0.63	0.63	0.60	0.60	2,438,947
2025-01-23	0.63	0.63	0.63	0.63	660,796
2025-01-22	0.65	0.65	0.60	0.63	5,616,431
2025-01-21	0.65	0.65	0.65	0.65	3,091,420
2025-01-20	0.65	0.65	0.65	0.65	5,302,825
2025-01-17	0.58	0.58	0.58	0.65	10,178,816
2025-01-16	0.58	0.79	0.51	0.63	11,719,664
2025-01-15	0.60	0.72	0.50	0.57	15,611,042
2025-01-14	0.90	0.90	0.60	0.60	1,108,711
2025-01-13	0.82	0.82	0.82	0.90	1,545,412
2025-01-10	1.00	1.00	0.94	0.91	2,326,253
2025-01-09	1.04	1.04	0.97	1.00	1,133,336
2025-01-08	1.13	1.13	0.94	0.97	4,912,632
2025-01-07	1.12	1.12	1.03	1.10	9,151,901
2025-01-06	1.20	1.30	1.09	1.09	3,488,597
2025-01-03	1.35	1.35	1.15	1.36	827,828
2025-01-02	1.40	1.40	1.25	1.40	1,932,416
2025-01-01	1.50	1.50	1.50	1.50	0
2024-12-31	1.40	1.50	1.35	1.50	805,485
2024-12-30	1.20	1.45	1.20	1.45	1,790,979
2024-12-27	1.36	1.36	1.20	1.20	491,280
2024-12-26	1.30	1.30	1.30	1.30	0
2024-12-25	1.30	1.30	1.30	1.30	0
2024-12-24	1.30	1.37	1.20	1.30	529,749
2024-12-23	1.15	1.27	1.15	1.17	1,531,805
2024-12-20	1.38	1.40	1.15	1.17	4,018,338
2024-12-19	1.20	1.20	1.01	1.25	1,409,493
2024-12-18	1.20	1.20	1.01	1.06	2,475,279
2024-12-17	0.95	1.02	0.90	0.94	1,862,928
2024-12-16	1.00	1.02	0.90	1.06	5,795,270
2024-12-13	1.20	1.20	1.20	1.20	212,785
2024-12-12	1.25	1.28	1.20	1.20	948,255
2024-12-11	1.25	1.35	1.25	1.25	1,825,694
2024-12-10	1.39	1.39	1.25	1.25	982,695
2024-12-09	1.38	1.40	1.25	1.31	425,016
2024-12-06	1.21	1.25	1.21	1.25	958,136
2024-12-05	1.60	1.60	1.21	1.32	4,615,994
2024-12-04	1.80	1.81	1.40	1.50	10,347,275
2024-12-03	1.34	2.20	1.34	2.20	8,295,786
2024-12-02	1.36	1.36	1.36	1.36	123,267
2024-11-29	1.40	1.40	1.40	1.36	600,096
2024-11-28	1.24	1.30	1.24	1.33	1,197,641
2024-11-27	1.24	1.26	1.24	1.26	735,296
2024-11-26	1.23	1.23	1.23	1.22	1,815,127
2024-11-25	1.16	1.16	1.15	1.15	1,063,712
2024-11-22	1.27	1.28	1.16	1.21	529,795
2024-11-21	1.16	1.16	1.15	1.15	285,156
2024-11-20	1.20	1.25	1.16	1.21	1,897,452
2024-11-19	1.25	1.25	1.20	1.22	2,253,983
2024-11-18	1.26	1.26	1.20	1.23	354,120
2024-11-15	1.23	1.23	1.23	1.26	86,659
2024-11-14	1.30	1.30	1.23	1.23	366,588
2024-11-13	1.25	1.25	1.20	1.22	1,182,748
2024-11-12	1.30	1.30	1.20	1.24	1,725,877
2024-11-11	1.38	1.38	1.24	1.26	705,199
2024-11-08	1.24	1.40	1.24	1.35	8,293,096
2024-11-07	1.20	1.20	1.18	1.18	1,063,840
2024-11-06	1.14	1.25	1.13	1.25	8,261,760
2024-11-05	1.17	1.17	1.14	1.14	1,212,360
2024-11-04	1.17	1.19	1.13	1.16	576,034
2024-11-01	1.20	1.20	1.10	1.17	3,582,273
2024-10-31	1.31	1.31	1.10	1.14	1,344,975
2024-10-30	1.18	1.20	1.16	1.19	1,152,354
2024-10-29	1.22	1.22	1.17	1.20	1,580,085
2024-10-28	1.38	1.50	1.24	1.24	4,156,758
2024-10-25	1.40	1.50	1.27	1.32	7,057,252
2024-10-24	1.20	1.38	1.10	1.29	16,020,074
2024-10-23	1.40	1.64	1.20	1.20	16,440,420
2024-10-22	1.15	1.70	1.00	1.36	40,990,196
2024-10-21	1.14	1.25	1.12	1.14	3,369,729
2024-10-18	1.17	1.20	1.05	1.12	7,620,088
2024-10-17	1.32	1.45	1.14	1.19	11,026,616
2024-10-16	1.26	1.40	1.08	1.28	37,100,128
2024-10-15	1.68	1.75	1.10	1.15	27,959,175
2024-10-14	3.65	3.65	1.50	1.58	16,859,591
2024-10-11	3.90	3.90	3.66	3.66	480,010
2024-10-10	3.72	3.90	3.72	3.78	451,598
2024-10-09	3.78	3.90	3.70	3.72	601,977
2024-10-08	3.58	3.80	3.53	3.78	1,340,029
2024-10-07	3.32	3.60	3.30	3.60	1,028,937
2024-10-04	3.26	3.39	3.26	3.32	738,356
2024-10-03	3.20	3.28	3.17	3.25	1,163,447
2024-10-02	3.00	3.28	2.95	3.14	840,870
2024-10-01	3.24	3.24	2.75	2.95	1,122,162
2024-09-30	3.26	3.26	3.19	3.22	1,134,571
2024-09-27	3.24	3.50	3.14	3.19	1,479,585
2024-09-26	3.12	3.25	2.80	3.20	6,022,337
2024-09-25	3.49	3.49	3.05	3.15	1,909,238
2024-09-24	3.70	3.70	3.26	3.33	1,675,301
2024-09-23	3.90	4.00	3.70	3.70	3,845,868
2024-09-20	3.78	4.00	3.76	3.76	211,058
2024-09-19	3.85	3.90	3.75	3.79	965,306
2024-09-18	3.64	3.75	3.20	3.70	3,207,252
2024-09-17	4.25	4.25	3.40	3.45	1,062,226
2024-09-16	4.65	4.65	3.80	3.91	2,987,817
2024-09-13	4.50	4.75	4.48	4.59	1,426,138
2024-09-12	4.50	4.50	4.38	4.48	718,278
2024-09-11	4.50	4.50	4.10	4.45	8,017,601
2024-09-10	5.30	5.30	4.30	4.30	22,398,402
2024-09-09	5.66	5.66	5.40	5.38	908,895
2024-09-06	5.80	5.80	5.80	5.78	760,122
2024-09-05	5.80	5.96	5.74	5.69	314,510
2024-09-04	5.60	5.60	5.60	5.83	473,482
2024-09-03	5.75	5.75	5.74	5.74	273,439
2024-09-02	5.90	5.90	5.70	5.75	1,180,484
2024-08-30	6.40	6.40	6.00	6.04	912,715
2024-08-29	6.18	6.23	6.18	6.23	146,816
2024-08-28	6.74	6.74	6.20	6.18	995,567
2024-08-27	6.72	6.72	6.60	6.74	484,973
2024-08-26	6.85	6.85	6.85	6.85	0
2024-08-23	6.80	6.80	6.80	6.85	177,083
2024-08-22	7.00	7.00	6.80	6.95	594,644
2024-08-21	6.90	7.06	6.80	6.85	4,459,358
2024-08-20	7.62	7.62	6.92	7.25	778,284
2024-08-19	7.46	7.46	7.45	7.45	298,178
2024-08-16	6.80	6.80	6.70	7.46	839,016
2024-08-15	7.19	7.28	7.19	7.28	160,632
2024-08-14	6.80	7.48	6.80	7.19	104,203
2024-08-13	6.82	6.82	6.82	7.16	164,648
2024-08-12	7.70	7.70	7.48	7.14	134,033
2024-08-09	7.08	7.28	7.08	7.28	13,058
2024-08-08	6.78	7.08	6.78	7.08	155,068
2024-08-07	6.52	6.52	6.52	6.78	37,996
2024-08-06	6.72	7.03	6.72	7.03	97,510
2024-08-05	6.40	6.40	6.40	6.72	144,573
2024-08-02	7.60	7.60	6.89	6.89	246,117
2024-08-01	7.00	7.60	7.00	7.60	146,590
2024-07-31	7.80	7.80	6.80	7.00	899,485
2024-07-30	7.80	7.80	7.80	8.05	59,755
2024-07-29	7.84	7.84	7.84	8.12	193,860
2024-07-26	8.10	8.10	8.10	8.13	80,528
2024-07-25	7.90	8.00	7.90	8.04	1,309,006
2024-07-24	8.01	8.11	8.01	8.11	48,415
2024-07-23	7.78	7.86	7.78	8.01	388,109
2024-07-22	7.93	7.93	7.71	7.71	231,306
2024-07-19	8.40	8.40	8.40	7.93	829,848
2024-07-18	7.58	8.28	7.58	7.94	225,049
2024-07-17	7.52	7.52	7.52	7.83	136,811
2024-07-16	7.53	7.83	7.53	7.83	611,619
2024-07-15	7.80	7.80	7.80	7.53	153,072
2024-07-12	8.08	8.08	8.08	7.63	147,557
2024-07-11	7.52	8.22	7.02	7.36	603,118
2024-07-10	7.69	8.12	7.69	8.12	132,090
2024-07-09	7.54	7.54	7.52	7.69	226,060
2024-07-08	7.66	7.66	7.57	7.57	59,622
2024-07-05	7.50	7.66	7.50	7.66	572,352
2024-07-04	7.60	7.60	7.50	7.50	27,715
2024-07-03	8.00	8.00	7.60	7.60	139,381
2024-07-02	7.41	7.50	7.41	7.50	300,203
2024-07-01	7.20	7.41	7.20	7.41	319,170
2024-06-28	7.48	7.48	7.20	7.20	804,938
2024-06-27	7.80	7.80	7.80	7.38	95,652
2024-06-26	7.32	7.39	7.32	7.39	168,551
2024-06-25	6.48	7.00	6.48	7.32	980,658
2024-06-24	6.26	6.26	6.26	6.31	683,263
2024-06-21	6.20	6.20	6.20	6.34	231,048
2024-06-20	6.20	6.20	6.02	6.24	922,149
2024-06-19	6.30	6.30	6.00	6.06	1,327,290
2024-06-18	7.12	7.12	5.32	6.32	7,143,932
2024-06-17	7.40	7.40	7.24	7.34	468,384
2024-06-14	7.32	7.40	7.32	7.36	927,405
2024-06-13	7.62	7.70	7.60	7.44	241,013
2024-06-12	7.80	7.80	7.80	7.82	70,870
2024-06-11	8.00	8.00	8.00	8.00	184,926
2024-06-10	7.70	7.70	7.48	7.76	1,079,184
2024-06-07	8.00	8.00	8.00	7.85	129,351
2024-06-06	7.80	7.80	7.80	7.90	1,001,663
2024-06-05	8.20	8.20	7.94	8.20	820,475
2024-06-04	8.48	8.52	8.20	8.69	1,900,923
2024-06-03	7.98	8.28	7.90	7.99	901,663
2024-05-31	7.98	8.00	7.80	7.83	334,135
2024-05-30	7.98	7.98	7.62	7.84	321,654
2024-05-29	7.50	7.50	7.50	7.79	72,981
2024-05-28	7.90	7.90	7.79	7.79	109,526
2024-05-27	7.90	7.90	7.90	7.90	0
2024-05-24	7.90	7.90	7.90	7.90	431,457
2024-05-23	7.90	7.90	7.60	7.90	4,070,489
2024-05-22	7.90	7.90	7.90	7.78	413,584
2024-05-21	7.68	7.72	7.60	7.60	626,198
2024-05-20	7.52	7.70	7.52	7.60	828,507
2024-05-17	7.92	7.92	7.88	7.79	290,583
2024-05-16	8.40	8.40	7.70	7.74	963,459
2024-05-15	7.90	7.90	7.84	7.84	262,866
2024-05-14	8.00	8.00	8.00	7.90	485,452
2024-05-13	7.80	7.80	7.80	7.89	54,186
2024-05-10	7.80	7.82	7.70	7.88	584,353
2024-05-09	8.00	8.10	7.80	7.80	2,329,348
2024-05-08	8.02	8.02	7.90	7.85	409,301
2024-05-07	8.00	8.12	8.00	8.12	147,864
2024-05-06	8.00	8.00	8.00	8.00	0
2024-05-03	8.20	8.20	8.00	8.00	528,734
2024-05-02	8.30	8.30	8.10	8.10	528,639
2024-05-01	8.80	8.80	8.10	8.30	779,245
2024-04-30	8.30	8.50	8.30	8.54	300,867
2024-04-29	8.30	8.30	8.10	8.10	148,026
2024-04-26	8.00	8.50	8.00	8.10	921,776
2024-04-25	9.00	9.00	8.20	8.20	249,600
2024-04-24	8.60	8.60	8.60	9.00	672,529
2024-04-23	8.80	8.94	8.70	9.09	308,828
2024-04-22	8.80	8.80	8.80	8.80	196,700
2024-04-19	8.82	8.82	8.82	8.99	714,817
2024-04-18	9.00	9.66	9.00	9.29	1,305,213
2024-04-17	8.80	8.80	8.80	8.90	345,525
2024-04-16	8.83	8.85	8.83	8.85	289,012
2024-04-15	8.90	8.90	8.90	8.83	490,747
2024-04-12	8.74	8.74	8.74	8.74	262,416
2024-04-11	8.72	8.72	8.72	8.72	178,601
2024-04-10	8.72	8.72	8.72	8.72	593,973
2024-04-09	8.64	8.76	8.64	8.76	992,251
2024-04-08	8.76	8.80	8.58	8.58	1,026,547
2024-04-05	8.80	8.80	8.50	8.76	1,595,489
2024-04-04	9.30	9.30	8.88	8.88	2,627,865
2024-04-03	9.60	9.62	9.14	9.30	3,633,882
2024-04-02	9.18	9.18	9.18	9.31	544,899
2024-04-01	9.40	9.40	9.40	9.40	0
2024-03-29	9.40	9.40	9.40	9.40	0
2024-03-28	9.50	9.50	9.32	9.40	708,095
2024-03-27	9.40	9.58	9.40	9.49	373,708
2024-03-26	9.20	10.00	9.20	9.70	113,751
2024-03-25	9.60	9.60	9.60	9.60	36,082
2024-03-22	10.00	10.00	9.68	9.68	491,336
2024-03-21	9.94	9.94	9.48	9.54	197,657
2024-03-20	9.36	9.98	9.36	9.70	400,138
2024-03-19	9.98	9.98	9.30	9.44	785,227
2024-03-18	9.58	9.98	9.58	9.78	979,255
2024-03-15	9.60	9.78	9.38	9.48	712,760
2024-03-14	9.24	9.62	9.00	9.34	3,554,870
2024-03-13	11.50	11.50	10.80	10.58	640,296
2024-03-12	11.40	11.40	11.40	11.40	62,631
2024-03-11	11.95	11.95	11.00	11.48	254,126
2024-03-08	11.20	11.95	11.20	11.68	214,660
2024-03-07	11.40	11.85	11.20	11.20	1,038,468
2024-03-06	11.55	11.55	11.55	11.43	244,424
2024-03-05	11.90	11.90	11.60	11.60	389,575
2024-03-04	12.40	12.40	12.40	12.40	190,836
2024-03-01	12.70	13.05	12.00	12.10	288,962
2024-02-29	12.75	13.20	12.75	13.20	187,542
2024-02-28	13.55	13.55	13.55	13.55	250,126
2024-02-27	13.30	13.30	13.30	13.30	139,494
2024-02-26	13.50	13.50	13.48	13.48	128,367
2024-02-23	13.00	13.50	12.75	13.50	62,506
2024-02-22	12.70	13.60	12.70	13.50	255,033
2024-02-21	13.45	13.45	12.70	12.70	178,265
2024-02-20	13.95	14.00	13.95	14.00	26,135
2024-02-19	13.20	13.20	13.20	13.40	246,678
2024-02-16	13.45	15.00	13.45	15.00	89,659
2024-02-15	13.23	13.73	13.23	13.73	50,458
2024-02-14	13.20	13.20	12.90	13.23	182,435
2024-02-13	13.55	13.55	13.00	13.58	825,494
2024-02-12	14.30	14.30	14.30	14.15	291,669
2024-02-09	14.60	14.95	14.60	14.50	210,768
2024-02-08	14.95	14.95	14.20	14.75	160,912
2024-02-07	14.75	14.85	14.75	14.85	74,667
2024-02-06	14.75	14.75	14.75	14.75	500,932
2024-02-05	14.20	14.20	14.20	14.20	86,417
2024-02-02	15.00	15.00	15.00	15.00	107,182
2024-02-01	14.80	15.25	14.55	14.90	150,849
2024-01-31	15.35	15.40	15.35	15.40	93,589
2024-01-30	15.00	16.05	14.15	14.75	634,920
2024-01-29	15.10	15.60	14.00	14.00	572,771
2024-01-26	16.55	17.15	15.80	15.80	1,308,201
2024-01-25	13.80	17.35	13.80	16.40	1,380,755
2024-01-24	15.05	15.50	13.80	13.80	1,275,038
2024-01-23	16.50	18.00	15.20	15.60	2,240,015
2024-01-22	18.15	18.15	15.00	17.00	2,841,000
2024-01-19	20.20	20.90	17.95	18.15	3,676,980
2024-01-18	25.90	25.90	19.60	21.30	5,927,560
2024-01-17	31.00	31.00	25.60	26.30	4,188,902
2024-01-16	33.00	36.50	33.00	34.00	1,725,865
2024-01-15	33.20	35.00	33.20	34.50	616,482
2024-01-12	34.20	34.30	33.10	33.60	922,320
2024-01-11	31.40	34.40	31.00	34.40	1,805,761
2024-01-10	28.00	33.00	28.00	31.00	1,528,138
2024-01-09	28.40	28.40	28.20	28.40	254,022
2024-01-08	29.50	29.50	28.80	29.00	704,811
2024-01-05	26.50	29.00	26.50	28.20	1,466,721
2024-01-04	26.00	27.00	26.00	26.50	399,199
2024-01-03	27.60	27.70	26.00	27.00	833,914
2024-01-02	27.50	28.70	27.50	28.15	130,250
2024-01-01	28.00	28.00	28.00	28.00	0
2023-12-29	27.70	27.70	27.40	28.00	259,828
2023-12-28	28.40	28.40	27.90	28.40	489,276
2023-12-27	29.60	29.60	29.60	29.60	141,462
2023-12-26	29.20	29.20	29.20	29.20	0
2023-12-25	29.20	29.20	29.20	29.20	0
2023-12-22	29.00	29.90	28.00	29.20	418,009
2023-12-21	28.00	31.80	28.00	29.50	2,050,704
2023-12-20	26.00	27.80	26.00	26.90	420,811
2023-12-19	25.00	26.40	25.00	26.00	323,523
2023-12-18	25.70	27.90	25.30	25.80	538,371
2023-12-15	25.00	27.20	25.00	26.60	200,213
2023-12-14	25.50	26.80	25.50	26.30	657,257
2023-12-13	26.00	27.00	25.50	26.00	431,770
2023-12-12	26.00	28.50	26.00	26.00	432,700
2023-12-11	26.20	27.50	26.20	26.60	603,419
2023-12-08	26.20	28.30	26.20	27.00	200,415
2023-12-07	26.20	26.70	26.20	26.70	111,744
2023-12-06	26.20	27.90	26.20	26.60	92,819
2023-12-05	28.00	28.00	26.20	26.50	107,824
2023-12-04	26.00	27.90	26.00	26.00	702,170
2023-12-01	26.00	27.80	26.00	26.20	426,771
2023-11-30	27.60	27.90	26.00	26.60	808,002
2023-11-29	29.90	29.90	28.00	29.00	294,120
2023-11-28	29.70	29.70	28.30	28.30	639,996
2023-11-27	29.00	29.40	29.00	29.00	502,494
2023-11-24	30.50	30.50	29.00	29.00	460,452
2023-11-23	31.00	31.00	29.70	30.40	470,699
2023-11-22	32.10	32.50	31.00	31.30	408,465
2023-11-21	34.70	34.70	34.70	34.70	208,978
2023-11-20	36.00	36.00	34.00	34.80	474,095
2023-11-17	35.40	35.40	33.80	35.00	322,253
2023-11-16	31.60	35.50	31.60	35.00	1,196,025
2023-11-15	29.00	32.00	29.00	32.00	412,573
2023-11-14	29.00	29.50	28.30	29.50	782,750
2023-11-13	30.50	30.50	28.80	29.20	1,273,736
2023-11-10	33.00	33.00	31.90	31.50	674,447
2023-11-09	35.90	35.90	33.70	34.00	288,947
2023-11-08	35.50	35.50	33.10	34.20	560,651
2023-11-07	33.30	37.70	32.60	35.40	1,890,792
2023-11-06	32.00	33.00	31.80	33.00	774,012
2023-11-03	32.90	32.90	32.40	33.75	279,786
2023-11-02	33.70	34.00	32.50	33.10	1,011,918
2023-11-01	34.20	34.20	33.50	33.60	466,390
2023-10-31	34.10	35.00	34.10	35.00	547,858
2023-10-30	34.80	35.80	34.80	34.00	538,498
2023-10-27	35.00	35.80	34.00	34.00	1,261,432
2023-10-26	31.50	35.20	31.50	34.00	1,131,250
2023-10-25	31.10	33.40	31.00	31.20	433,411
2023-10-24	30.50	32.20	30.50	31.20	957,997
2023-10-23	33.10	33.10	31.00	31.00	1,042,968
2023-10-20	33.50	35.50	33.40	34.20	1,129,849
2023-10-19	35.00	36.30	34.00	34.00	887,244
2023-10-18	38.00	41.10	34.70	34.70	5,259,915
2023-10-17	33.50	33.50	31.10	33.00	2,032,807
2023-10-16	35.00	36.00	34.50	34.90	1,082,750
2023-10-13	36.60	37.50	35.40	36.00	1,146,161
2023-10-12	38.50	38.50	37.00	37.00	881,615
2023-10-11	40.00	41.00	37.50	38.60	1,314,385
2023-10-10	38.10	40.00	38.00	40.00	2,254,684
2023-10-09	38.50	40.00	36.50	38.00	2,267,858
2023-10-06	36.50	40.50	32.90	40.00	4,349,559
2023-10-05	40.00	40.00	36.60	37.00	4,555,258
2023-10-04	48.70	49.00	41.00	41.00	6,027,907
2023-10-03	40.50	51.00	36.50	47.00	19,136,585
2023-10-02	37.00	38.00	34.00	34.30	7,520,685
2023-09-29	28.40	37.20	26.80	37.00	6,950,083
2023-09-28	31.40	31.40	26.00	28.50	5,623,976
2023-09-27	27.10	39.00	27.10	30.70	23,882,960
2023-09-26	13.00	28.50	11.95	26.80	23,784,883
2023-09-25	10.48	10.48	10.45	10.45	30,507
2023-09-22	10.05	10.05	10.00	10.48	58,184
2023-09-21	10.75	10.75	10.50	10.50	663,545
2023-09-20	11.00	11.00	11.00	10.75	141,399
2023-09-19	10.55	10.80	10.55	10.80	134,857
2023-09-18	10.83	10.83	10.55	10.55	165,254
2023-09-15	10.40	10.40	10.40	10.83	175,953
2023-09-14	10.70	10.70	10.70	10.63	614,368
2023-09-13	10.80	10.80	10.50	10.55	834,317
2023-09-12	10.80	11.30	10.80	10.75	85,310
2023-09-11	11.00	11.00	10.95	10.90	228,080
2023-09-08	11.13	11.40	11.13	11.40	10,915
2023-09-07	10.85	10.85	10.85	11.13	57,933
2023-09-06	10.50	10.50	10.50	10.85	2,276
2023-09-05	11.25	11.25	11.25	11.25	39,380
2023-09-04	11.08	11.25	11.08	11.25	12,390
2023-09-01	11.08	11.08	11.08	11.08	10,000
2023-08-31	11.40	11.40	11.00	11.08	537,058
2023-08-30	11.13	11.13	11.13	11.13	23,275
2023-08-29	11.10	11.13	11.10	11.13	435
2023-08-28	11.10	11.10	11.10	11.10	0
2023-08-25	11.10	11.10	11.10	11.10	258,469
2023-08-24	11.20	11.20	11.20	11.10	275,323
2023-08-23	11.00	11.00	11.00	11.10	218,299
2023-08-22	11.20	11.25	11.20	11.33	547,891
2023-08-21	11.00	11.20	11.00	11.00	321,322
2023-08-18	10.85	11.20	10.60	11.03	2,342,889
2023-08-17	10.85	11.05	10.85	11.25	151,895
2023-08-16	11.40	11.40	11.40	11.40	49,751
2023-08-15	11.25	11.40	11.25	11.40	1,792
2023-08-14	11.23	11.25	11.23	11.25	204,386
2023-08-11	11.50	11.50	11.50	11.23	164,087
2023-08-10	11.50	11.50	11.25	11.25	135,550
2023-08-09	11.00	11.00	11.00	11.50	201,744
2023-08-08	11.35	11.35	11.28	11.28	244,130
2023-08-07	11.60	11.60	11.60	11.35	279,164
2023-08-04	11.05	11.05	11.00	11.60	173,894
2023-08-03	10.70	11.45	10.70	11.30	107,842
2023-08-02	11.25	11.60	11.25	11.38	1,193,485
2023-08-01	10.20	10.20	10.00	10.60	580,524
2023-07-31	10.83	10.83	10.75	10.75	71,268
2023-07-28	10.90	10.90	10.83	10.83	85,016
2023-07-27	11.00	11.45	11.00	10.90	234,512
2023-07-26	11.70	11.70	11.63	11.63	39,070
2023-07-25	11.60	11.70	11.60	11.70	69,088
2023-07-24	11.98	11.98	11.75	11.75	45,631
2023-07-21	11.98	11.98	11.98	11.98	35,080
2023-07-20	12.03	12.03	11.98	11.98	0
2023-07-19	11.80	11.80	11.50	12.03	75,370
2023-07-18	11.35	11.40	11.35	12.00	11,771
2023-07-17	11.30	11.30	11.30	11.98	25,634
2023-07-14	11.95	11.95	11.65	11.65	156
2023-07-13	12.00	12.00	11.95	11.95	2,600
2023-07-12	12.05	12.05	12.00	12.00	4,240
2023-07-11	11.70	12.05	11.70	12.05	7,518
2023-07-10	12.30	12.30	12.00	11.70	119,103
2023-07-07	12.93	12.93	12.93	12.93	332
2023-07-06	13.18	13.18	12.93	12.93	194,599
2023-07-05	13.18	13.18	13.18	13.18	35,527
2023-07-04	13.55	13.70	13.55	13.18	117,234
2023-07-03	13.50	13.90	13.50	13.60	221,591
2023-06-30	13.60	13.60	13.40	13.68	222,774
2023-06-29	12.50	13.10	12.40	13.53	120,137
2023-06-28	11.60	12.90	11.60	12.90	501,304
2023-06-27	12.40	12.40	12.40	12.58	166,816
2023-06-26	12.23	12.23	12.10	12.10	9,820
2023-06-23	12.30	12.30	12.00	12.23	439,473
2023-06-22	12.48	12.48	12.43	12.43	55,780
2023-06-21	12.30	12.30	12.30	12.48	220,233
2023-06-20	11.95	12.00	11.95	12.28	436,034
2023-06-19	11.00	11.00	10.80	11.43	45,542
2023-06-16	11.00	11.00	11.00	10.75	180,279
2023-06-15	11.00	11.50	10.50	11.50	605,035
2023-06-14	10.18	10.45	10.18	10.45	86,782
2023-06-13	10.00	10.85	9.20	10.18	1,297,130
2023-06-12	11.55	11.55	11.50	10.73	682,848
2023-06-09	13.00	13.05	12.05	12.65	434,529
2023-06-08	13.65	13.65	13.45	13.45	30,365
2023-06-07	13.65	13.80	13.65	13.65	135,032
2023-06-06	13.70	13.70	13.70	13.70	2,593
2023-06-05	13.65	13.70	13.65	13.70	101,710
2023-06-02	13.68	13.68	13.65	13.65	18,597
2023-06-01	13.48	13.68	13.48	13.68	95,875
2023-05-31	13.00	13.60	13.00	13.48	187,509
2023-05-30	14.95	14.95	13.00	13.80	551,178
2023-05-29	16.83	16.83	16.83	16.83	0
2023-05-26	16.15	16.15	16.15	16.83	36,668
2023-05-25	16.63	16.63	16.53	16.53	272,871
2023-05-24	16.65	16.70	16.65	16.63	44,747
2023-05-23	16.35	16.35	16.35	16.95	62,164
2023-05-22	16.95	16.95	16.95	17.30	341,933
2023-05-19	16.48	16.48	16.48	16.48	38,773
2023-05-18	16.50	16.50	16.50	16.48	133,469
2023-05-17	17.55	17.55	17.55	17.03	140,997
2023-05-16	17.35	17.35	17.25	17.25	210,761
2023-05-15	17.25	17.25	16.80	17.35	282,169
2023-05-12	16.70	17.00	16.70	16.85	24,769
2023-05-11	16.65	16.65	16.65	16.38	163,647
2023-05-10	15.95	16.00	15.95	16.00	100,454
2023-05-09	15.95	15.95	15.95	15.95	126,039
2023-05-08	15.95	15.95	15.95	15.95	0
2023-05-05	15.95	15.95	15.95	15.95	114
2023-05-04	15.80	15.80	15.80	15.95	193,904
2023-05-03	16.38	16.38	16.38	16.38	59,678
2023-05-02	16.00	16.00	16.00	16.38	272,170
2023-05-01	15.48	15.48	15.48	15.48	0
2023-04-28	15.48	15.48	15.48	15.48	32,723
2023-04-27	15.43	15.48	15.43	15.48	491,171
2023-04-26	15.20	15.20	15.20	15.43	407,694
2023-04-25	16.05	16.45	16.05	15.83	423,889
2023-04-24	15.50	15.50	14.80	15.13	738,239
2023-04-21	14.75	14.98	14.75	14.98	193,673
2023-04-20	14.50	14.65	14.50	14.75	95,632
2023-04-19	15.95	16.00	15.00	14.90	389,058
2023-04-18	15.40	15.40	15.40	15.53	502,154
2023-04-17	16.00	16.15	15.90	15.60	197,108
2023-04-14	15.48	15.85	15.48	15.85	15,769
2023-04-13	15.70	15.70	15.50	15.48	93,142
2023-04-12	16.03	16.03	16.03	16.03	172,284
2023-04-11	15.70	16.03	15.70	16.03	43,255
2023-04-10	15.70	15.70	15.70	15.70	0
2023-04-07	15.70	15.70	15.70	15.70	0
2023-04-06	16.20	16.20	16.20	15.70	409,424
2023-04-05	16.00	16.00	15.50	15.85	736,484
2023-04-04	15.10	15.10	15.10	14.75	186,974
2023-04-03	14.25	14.75	14.25	14.75	160,380
2023-03-31	13.80	13.80	13.80	14.25	285,524
2023-03-30	13.40	13.50	13.40	13.50	204,961
2023-03-29	13.05	13.05	12.55	13.40	291,595
2023-03-28	14.50	14.50	14.00	13.53	393,944
2023-03-27	15.75	15.75	15.38	15.38	36,558
2023-03-24	15.78	15.78	15.75	15.75	45,060
2023-03-23	15.88	15.88	15.78	15.78	58,183
2023-03-22	16.45	16.45	15.50	15.88	259,688
2023-03-21	15.73	15.73	15.73	15.73	109,517
2023-03-20	15.55	15.55	15.50	15.73	139,891
2023-03-17	16.70	16.70	16.70	16.25	65,340
2023-03-16	16.05	16.25	16.05	16.25	217,848
2023-03-15	16.90	16.90	16.00	16.05	232,880
2023-03-14	16.50	16.50	16.45	16.45	106,074
2023-03-13	18.00	18.00	17.00	16.50	281,073
2023-03-10	17.80	17.80	17.80	17.33	83,937
2023-03-09	18.40	18.40	18.03	18.03	79,633
2023-03-08	18.80	18.80	18.80	18.40	19,242
2023-03-07	18.50	18.50	18.40	18.40	359,509
2023-03-06	18.95	19.00	18.95	18.50	116,462
2023-03-03	18.95	18.95	18.95	18.60	192,829
2023-03-02	19.00	19.00	18.55	18.85	162,466
2023-03-01	19.75	19.75	19.75	19.00	426,122
2023-02-28	20.70	20.70	19.70	19.90	220,064
2023-02-27	19.75	20.00	19.75	20.00	239,790
2023-02-24	19.90	19.90	19.55	19.75	102,046
2023-02-23	19.40	19.85	19.40	19.30	178,061
2023-02-22	19.40	20.00	19.40	19.05	283,323
2023-02-21	20.00	20.00	19.05	19.43	204,352
2023-02-20	18.45	20.10	18.45	19.95	760,989
2023-02-17	17.83	18.23	17.83	18.23	156,197
2023-02-16	17.60	17.83	17.60	17.83	35,404
2023-02-15	17.05	17.95	17.00	17.60	286,593
2023-02-14	18.50	18.50	18.50	17.85	56,592
2023-02-13	18.00	18.00	18.00	17.83	141,115
2023-02-10	19.30	19.30	19.30	18.40	222,271
2023-02-09	19.80	19.80	18.00	19.00	1,023,471
2023-02-08	18.00	20.00	17.55	18.88	2,553,266
2023-02-07	17.00	17.15	16.40	16.93	480,301
2023-02-06	16.50	17.95	16.25	17.00	827,642
2023-02-03	15.00	15.00	15.00	15.28	289,319
2023-02-02	15.45	15.45	15.38	15.38	8,161
2023-02-01	15.73	15.73	15.45	15.45	8,542
2023-01-31	15.00	15.50	15.00	15.73	189,334
2023-01-30	15.55	15.55	15.35	15.35	131,368
2023-01-27	15.00	15.30	14.75	15.55	494,212
2023-01-26	14.55	14.75	14.55	15.00	330,818
2023-01-25	14.75	14.75	14.25	14.40	286,320
2023-01-24	14.00	14.95	14.00	13.65	376,130
2023-01-23	15.30	15.35	14.00	15.28	465,791
2023-01-20	16.50	16.50	15.90	15.90	85,735
2023-01-19	16.35	16.50	16.35	16.50	10,899
2023-01-18	17.50	17.50	16.95	16.35	35,695
2023-01-17	16.00	16.00	16.00	16.75	16,385
2023-01-16	16.00	16.00	16.00	16.65	62,824
2023-01-13	16.15	16.15	16.15	16.15	35,632
2023-01-12	16.75	16.75	16.15	16.15	40,256
2023-01-11	16.65	16.75	16.65	16.75	15,676
2023-01-10	16.25	16.65	16.25	16.65	21,784
2023-01-09	15.35	15.35	15.35	16.25	27,048
2023-01-06	16.00	16.00	16.00	16.03	162,393
2023-01-05	16.40	16.40	16.00	15.65	427,941
2023-01-04	17.15	17.15	17.15	17.15	0
2023-01-03	17.00	17.00	16.40	17.15	70,975
2023-01-02	17.15	17.15	17.15	17.15	0
2022-12-30	17.00	17.00	17.00	17.15	36,202
2022-12-29	16.50	16.50	16.50	17.50	120,506
2022-12-28	17.25	17.25	17.25	17.25	36,009
2022-12-27	17.25	17.25	17.25	17.25	0
2022-12-26	17.25	17.25	17.25	17.25	0
2022-12-23	17.50	17.50	17.25	17.25	22,130
2022-12-22	17.05	17.05	17.00	17.50	88,661
2022-12-21	18.00	18.00	18.00	18.00	33,474
2022-12-20	17.05	17.05	17.05	18.00	10,236
2022-12-19	18.00	18.00	18.00	18.00	134,538
2022-12-16	18.00	18.00	18.00	18.00	234,188
2022-12-15	18.75	18.75	18.75	18.75	47,578
2022-12-14	19.00	19.00	19.00	18.50	22,513
2022-12-13	19.05	19.05	18.15	18.50	480,792
2022-12-12	19.63	19.63	19.50	19.50	8,105
2022-12-09	20.13	20.13	19.63	19.63	97,333
2022-12-08	20.50	20.50	20.50	20.13	81,248
2022-12-07	19.65	19.65	19.65	20.20	93,204
2022-12-06	20.00	20.00	20.00	20.25	132,770
2022-12-05	20.15	20.25	20.15	20.25	182,082
2022-12-02	20.40	20.40	20.15	20.15	200,640
2022-12-01	20.00	20.00	20.00	20.40	595,297
2022-11-30	20.95	21.00	20.95	21.00	658,914
2022-11-29	21.80	21.80	21.80	20.95	317,631
2022-11-28	21.00	22.00	21.00	21.85	1,531,922
2022-11-25	19.75	20.00	19.75	19.90	1,109,819
2022-11-24	19.25	19.25	19.23	19.23	391,387
2022-11-23	19.45	19.45	19.00	19.25	386,805
2022-11-22	20.10	20.10	20.00	20.48	302,987
2022-11-21	21.90	22.00	20.10	20.80	271,318
2022-11-18	20.10	22.00	20.10	22.00	284,080
2022-11-17	21.00	21.00	21.00	21.25	1,151,112
2022-11-16	20.00	20.03	20.00	20.03	160,321
2022-11-15	19.05	20.00	19.05	20.00	239,324
2022-11-14	18.95	19.50	18.05	19.25	338,480
2022-11-11	18.05	18.45	18.00	18.48	236,651
2022-11-10	18.05	18.50	17.75	18.45	625,849
2022-11-09	18.90	18.90	18.50	18.50	2,606
2022-11-08	18.75	18.90	18.75	18.90	112,752
2022-11-07	18.75	18.75	18.75	18.75	48,951
2022-11-04	19.00	19.00	19.00	18.75	48,280
2022-11-03	19.03	19.03	18.78	18.78	151,675
2022-11-02	19.10	19.10	19.10	19.03	44,941
2022-11-01	19.03	19.03	19.03	19.03	2,269
2022-10-31	19.00	19.00	18.05	19.03	132,310
2022-10-28	19.05	19.05	19.05	19.75	36,267
2022-10-27	19.75	19.75	19.75	19.75	5,382
2022-10-26	19.05	19.05	19.05	19.75	107,117
2022-10-25	19.75	19.75	19.75	19.75	14,897
2022-10-24	20.00	20.00	19.75	19.75	72,515
2022-10-21	20.50	20.50	20.50	20.00	32,003
2022-10-20	19.75	20.25	19.75	20.25	14,181
2022-10-19	20.00	20.00	20.00	19.75	157,430
2022-10-18	21.50	21.50	21.50	20.70	87,613
2022-10-17	22.00	22.00	22.00	21.00	252,462
2022-10-14	22.00	22.00	21.00	21.50	667,097
2022-10-13	21.00	21.00	20.50	21.25	896,238
2022-10-12	19.50	19.50	19.05	20.25	536,473
2022-10-11	19.50	19.50	18.90	19.00	126,686
2022-10-10	18.00	19.00	18.00	19.20	527,369
2022-10-07	14.05	18.50	14.00	17.98	1,639,749
2022-10-06	15.40	15.90	14.00	15.00	593,647
2022-10-05	14.00	15.40	13.90	14.00	1,055,279
2022-10-04	12.00	12.00	12.00	12.00	115,178
2022-10-03	11.95	12.00	11.95	12.00	175,282
2022-09-30	11.75	11.75	11.50	11.50	62,846
2022-09-29	12.00	12.00	11.75	11.75	51,001
2022-09-28	11.05	11.05	11.05	12.00	120,207
2022-09-27	11.50	11.50	11.50	11.75	102,936
2022-09-26	11.95	12.05	11.95	11.80	124,283
2022-09-23	11.55	11.55	11.00	12.00	294,240
2022-09-22	12.00	12.00	11.80	11.25	150,848
2022-09-21	13.00	13.00	13.00	13.00	25,768
2022-09-20	13.20	13.20	13.00	13.00	16
2022-09-19	13.20	13.20	13.20	13.20	0
2022-09-16	14.50	14.50	14.50	13.20	179,787
2022-09-15	14.00	14.00	14.00	14.00	30,033
2022-09-14	14.00	14.00	14.00	14.00	5,859
2022-09-13	14.00	14.00	14.00	14.00	13,538
2022-09-12	13.50	14.00	13.50	14.00	17,455
2022-09-09	15.50	15.50	13.50	13.50	83,045
2022-09-08	13.25	14.50	13.25	14.50	93,416
2022-09-07	13.25	13.25	13.25	13.25	0
2022-09-06	13.00	13.50	12.50	13.25	257,633
2022-09-05	12.30	12.30	12.30	12.00	157,587
2022-09-02	12.00	12.00	12.00	12.00	34,229
2022-09-01	12.00	12.00	12.00	12.00	40,055
2022-08-31	12.00	12.00	12.00	12.00	124,031
2022-08-30	12.00	12.00	12.00	12.50	24,361
2022-08-29	12.00	12.00	12.00	12.00	0
2022-08-26	11.60	11.60	11.30	12.00	524,646
2022-08-25	12.00	12.00	12.00	12.00	3,709
2022-08-24	12.00	12.00	12.00	12.00	1,212,323
2022-08-23	12.00	12.00	12.00	12.00	51,373
2022-08-22	12.25	12.25	11.95	12.00	235,312
2022-08-19	13.75	13.75	13.38	13.38	26,500
2022-08-18	13.75	13.75	13.75	13.75	25,009
2022-08-17	13.40	13.40	12.55	13.75	45,410
2022-08-16	13.75	13.75	13.75	13.75	14,883
2022-08-15	13.25	13.75	13.25	13.75	209,406
2022-08-12	13.05	13.05	13.00	13.25	83,343
2022-08-11	14.45	14.50	14.45	13.75	96,892
2022-08-10	13.75	13.75	13.75	13.75	137,880
2022-08-09	14.00	14.00	14.00	13.75	83,569
2022-08-08	14.55	14.55	14.00	15.00	169,848
2022-08-05	16.00	19.00	14.20	15.00	1,452,142
2022-08-04	13.95	16.00	13.95	14.75	243,586
2022-08-03	13.25	13.33	13.25	13.33	14,110
2022-08-02	13.25	13.25	13.25	13.25	7,645
2022-08-01	13.25	13.25	13.25	13.25	173,510
2022-07-29	13.25	13.25	13.25	13.25	143,452
2022-07-28	13.25	13.25	13.25	13.25	557
2022-07-27	13.25	13.25	13.25	13.25	0
2022-07-26	13.25	13.25	13.25	13.25	2,500
2022-07-25	13.25	13.25	13.25	13.25	5,978
2022-07-22	13.25	13.25	13.25	13.25	14,404
2022-07-21	13.00	13.00	13.00	13.25	54,136
2022-07-20	13.25	13.25	13.25	13.25	37,152
2022-07-19	12.90	12.90	12.90	13.25	65,867
2022-07-18	13.25	13.25	13.25	13.25	22,467
2022-07-15	13.25	13.25	13.25	13.25	37,975
2022-07-14	13.25	13.25	13.25	13.25	7,208
2022-07-13	13.25	13.25	13.25	13.25	0
2022-07-12	13.40	13.40	13.25	13.25	3,732
2022-07-11	13.40	13.40	13.40	13.40	3,007
2022-07-08	12.80	13.00	12.80	13.40	266,007
2022-07-07	13.75	13.75	13.40	13.40	29,274
2022-07-06	13.80	13.80	13.75	13.75	20,401
2022-07-05	13.65	13.80	13.65	13.80	51,502
2022-07-04	13.85	13.85	13.65	13.65	28,760
2022-07-01	14.45	14.45	13.50	13.85	97,137
2022-06-30	13.45	13.80	13.45	13.50	226,738
2022-06-29	13.70	13.70	13.70	13.00	328,120
2022-06-28	14.50	14.50	12.00	12.75	1,239,428
2022-06-27	15.65	15.65	15.65	15.50	45,493
2022-06-24	15.00	15.00	15.00	15.25	134,790
2022-06-23	16.50	16.50	15.00	15.25	499,160
2022-06-22	17.25	17.25	17.25	17.25	37,148
2022-06-21	16.25	17.25	16.25	17.25	180,284
2022-06-20	16.55	16.55	16.25	16.25	7,682
2022-06-17	17.00	17.00	16.00	16.55	133,766
2022-06-16	17.00	17.00	17.00	17.50	96,428
2022-06-15	18.00	18.00	18.00	18.00	12,000
2022-06-14	18.00	18.00	17.50	18.00	22,715
2022-06-13	18.25	18.25	17.13	17.13	10,794
2022-06-10	18.10	18.25	18.10	18.25	3,000
2022-06-09	18.25	18.25	18.10	18.10	152,053
2022-06-08	18.50	18.50	18.25	18.25	114,237
2022-06-07	18.48	18.50	18.48	18.50	3,110
2022-06-06	18.00	18.95	18.00	18.48	172,090
2022-06-03	18.50	18.50	18.50	18.50	0
2022-06-02	18.50	18.50	18.50	18.50	0
2022-06-01	18.50	18.50	18.50	18.50	858,836
2022-05-31	18.50	18.50	18.50	18.50	120,564
2022-05-30	18.00	18.00	18.00	18.50	61,148
2022-05-27	18.00	18.00	18.00	18.50	476,590
2022-05-26	18.50	18.50	18.50	18.50	57,571
2022-05-25	18.50	18.50	18.50	18.50	12,218
2022-05-24	18.00	18.50	18.00	18.50	82,768
2022-05-23	18.85	18.85	18.85	18.00	1,632,364
2022-05-20	16.80	16.80	16.80	18.35	118,121
2022-05-19	17.00	17.25	17.00	17.25	31,054
2022-05-18	17.00	17.00	17.00	17.00	201,285
2022-05-17	17.25	17.25	17.25	17.25	57,440
2022-05-16	17.50	17.50	17.25	17.25	103,309
2022-05-13	17.95	17.95	17.95	17.50	213,056
2022-05-12	16.50	16.50	16.50	17.25	491,684
2022-05-11	17.00	17.00	17.00	17.25	109,441
2022-05-10	17.00	17.00	17.00	17.00	69,176
2022-05-09	17.75	17.75	17.75	17.75	128,923
2022-05-06	18.00	18.00	18.00	17.75	186,678
2022-05-05	18.00	18.00	18.00	18.20	280,366
2022-05-04	19.25	19.25	19.25	19.25	6,269
2022-05-03	19.25	19.25	19.25	19.25	40,199
2022-05-02	19.25	19.25	19.25	19.25	0
2022-04-29	19.00	19.00	19.00	19.25	159,558
2022-04-28	20.10	20.10	19.95	19.50	903,661
2022-04-27	21.40	21.40	21.40	20.60	76,609
2022-04-26	20.80	20.80	20.80	21.40	244,176
2022-04-25	21.00	21.00	20.70	21.35	356,204
2022-04-22	21.50	21.50	21.50	21.35	119,489
2022-04-21	22.00	22.00	21.00	21.25	232,428
2022-04-20	23.10	23.10	22.50	22.55	56,071
2022-04-19	22.00	22.00	22.00	23.20	934,310
2022-04-18	20.75	20.75	20.75	20.75	0
2022-04-15	20.75	20.75	20.75	20.75	0
2022-04-14	21.00	21.00	20.10	20.75	406,125
2022-04-13	25.90	25.90	22.00	22.00	812,458
2022-04-12	28.90	28.90	24.80	25.40	1,047,115
2022-04-11	24.90	29.50	24.90	27.55	2,174,602
2022-04-08	19.00	25.00	19.00	24.00	1,460,531
2022-04-07	16.50	18.95	16.05	18.10	2,573,477
2022-04-06	18.95	18.95	16.00	16.00	2,284,035
2022-04-05	18.60	18.60	17.00	18.13	395,215
2022-04-04	19.00	19.00	18.70	20.00	379,713
2022-04-01	20.00	20.00	20.00	20.00	297,510
2022-03-31	20.00	20.00	20.00	20.00	261,334
2022-03-30	20.90	20.90	20.00	20.00	1,147,066
2022-03-29	20.00	20.00	20.00	20.00	324,455
2022-03-28	20.00	20.00	19.50	19.50	255,570
2022-03-25	19.05	19.70	19.00	20.00	118,496
2022-03-24	19.00	19.50	19.00	19.50	127,423
2022-03-23	20.00	20.00	19.00	19.00	264,760
2022-03-22	22.00	22.00	20.00	21.00	287,911
2022-03-21	20.00	22.00	20.00	21.00	775,491
2022-03-18	21.00	21.00	20.00	19.10	77,610
2022-03-17	21.00	21.00	21.00	21.50	434,183
2022-03-16	21.50	21.50	21.50	21.50	66,245
2022-03-15	22.40	22.40	21.00	21.50	576,792
2022-03-14	22.00	22.00	22.00	23.00	69,748
2022-03-11	21.20	22.40	21.20	22.40	189,754
2022-03-10	21.20	21.20	21.20	21.20	171,054
2022-03-09	22.00	22.00	21.00	22.60	95,618
2022-03-08	22.75	22.75	22.50	22.50	211,267
2022-03-07	23.90	23.90	22.00	22.75	101,692
2022-03-04	23.90	23.90	22.00	23.00	158,344
2022-03-03	22.20	22.50	22.20	23.00	182,101
2022-03-02	22.30	22.30	22.20	22.20	413,393
2022-03-01	22.60	22.60	22.40	23.20	352,248
2022-02-28	22.70	22.70	22.10	23.15	281,176
2022-02-25	24.00	24.00	22.00	22.10	884,618
2022-02-24	25.00	25.00	22.90	22.50	484,282
2022-02-23	26.75	26.75	26.50	26.50	7,457
2022-02-22	26.00	26.00	26.00	26.75	18,028
2022-02-21	27.00	27.00	27.00	27.00	46,722
2022-02-18	27.00	27.00	26.00	27.00	108,615
2022-02-17	26.60	26.60	26.60	27.00	107,605
2022-02-16	26.00	27.00	26.00	27.25	129,935
2022-02-15	27.00	27.00	26.60	27.80	17,129
2022-02-14	27.90	29.90	27.00	27.80	422,102
2022-02-11	27.00	27.00	26.00	26.35	260,227
2022-02-10	28.40	28.40	27.50	28.00	62,096
2022-02-09	29.00	29.00	28.00	28.00	99,532
2022-02-08	29.00	29.00	28.50	29.00	288,425
2022-02-07	29.90	30.00	28.50	29.00	437,953
2022-02-04	29.20	29.90	29.00	28.90	268,804
2022-02-03	31.60	31.60	29.50	29.50	506,349
2022-02-02	32.90	32.90	32.90	32.35	15,606
2022-02-01	31.90	32.10	31.90	32.25	122,349
2022-01-31	29.90	32.00	29.10	31.50	164,380
2022-01-28	29.90	29.90	28.50	29.00	623,385
2022-01-27	27.00	29.00	27.00	28.50	359,703
2022-01-26	27.90	28.50	27.00	27.00	391,439
2022-01-25	28.00	28.00	25.50	27.15	976,746
2022-01-24	31.00	31.00	29.00	29.50	359,555
2022-01-21	32.30	33.00	32.30	33.00	37,540
2022-01-20	35.00	35.00	32.00	32.00	417,304
2022-01-19	36.00	36.00	35.90	36.00	53,452
2022-01-18	36.00	36.00	36.00	37.00	83,133
2022-01-17	37.60	38.00	37.60	38.00	18,457
2022-01-14	37.65	37.65	37.60	37.60	36,017
2022-01-13	38.00	38.00	37.00	37.65	152,866
2022-01-12	37.90	38.50	36.90	38.00	93,349
2022-01-11	38.00	38.00	38.00	38.00	131,520
2022-01-10	39.90	39.90	38.00	37.50	230,500
2022-01-07	38.10	38.10	38.00	38.50	144,713
2022-01-06	38.90	38.90	38.90	38.10	121,772
2022-01-05	38.00	38.50	38.00	38.50	304,614
2022-01-04	39.40	39.40	38.00	38.00	406,876
2022-01-03	38.25	38.25	38.25	38.25	0
2021-12-31	38.10	38.10	38.00	38.25	102,044
2021-12-30	36.90	43.00	36.90	38.75	949,238
2021-12-29	33.90	36.00	33.90	35.00	382,218
2021-12-28	33.25	33.25	33.25	33.25	0
2021-12-27	33.25	33.25	33.25	33.25	0
2021-12-24	32.00	33.25	32.00	33.25	161,845
2021-12-23	33.90	33.90	32.00	32.00	91,120
2021-12-22	33.90	33.90	32.00	32.00	220,341
2021-12-21	35.90	35.90	33.00	34.00	50,451
2021-12-20	35.00	35.90	34.00	34.00	33,685
2021-12-17	36.00	37.10	34.00	34.00	299,378
2021-12-16	38.00	38.00	35.00	35.00	112,156
2021-12-15	37.90	37.90	36.00	36.35	215,983
2021-12-14	39.00	39.20	37.00	37.00	269,198
2021-12-13	39.90	39.90	38.00	38.00	83,398
2021-12-10	40.00	41.00	39.00	39.00	159,085
2021-12-09	38.90	40.00	37.10	38.55	269,258
2021-12-08	39.00	40.90	37.00	37.75	280,672
2021-12-07	40.00	40.90	40.00	40.90	22,373
2021-12-06	40.00	40.00	40.00	40.00	37,327
2021-12-03	40.00	40.00	40.00	40.00	27,131
2021-12-02	40.90	40.90	40.90	40.90	12,151
2021-12-01	42.70	42.80	40.00	40.90	50,510
2021-11-30	40.00	42.80	40.00	42.80	65,364
2021-11-29	42.50	42.90	40.00	41.00	87,178
2021-11-26	41.00	42.00	40.00	42.00	33,481
2021-11-25	41.50	41.50	41.50	41.50	14,913
2021-11-24	42.00	43.90	42.00	42.00	475,430
2021-11-23	44.00	44.00	42.00	42.00	108,530
2021-11-22	43.00	43.00	41.20	42.50	77,882
2021-11-19	44.90	45.10	41.90	41.90	327,138
2021-11-18	41.70	43.90	41.70	43.00	140,029
2021-11-17	43.90	43.90	42.00	43.00	34,488
2021-11-16	43.00	43.00	42.00	43.00	33,760
2021-11-15	44.00	44.00	43.10	44.50	47,443
2021-11-12	44.00	44.00	43.00	44.50	51,954
2021-11-11	44.00	45.00	44.00	45.00	5,052
2021-11-10	44.00	44.00	44.00	44.00	365
2021-11-09	44.10	44.10	44.00	45.00	12,135
2021-11-08	45.00	45.00	45.00	45.50	22,055
2021-11-05	45.50	45.50	45.50	46.45	27,465
2021-11-04	45.60	45.60	45.50	46.75	17,187
2021-11-03	46.75	46.75	46.75	46.75	30,787
2021-11-02	47.90	47.90	47.90	46.75	24,011
2021-11-01	45.50	45.50	45.50	45.50	56,321
2021-10-29	46.50	46.50	46.00	46.25	87,330
2021-10-28	46.75	46.75	46.75	46.75	5,782
2021-10-27	47.00	47.00	46.00	46.75	130,445
2021-10-26	51.00	51.00	48.00	48.50	196,396
2021-10-25	47.00	53.60	47.00	51.00	167,630
2021-10-22	47.00	47.00	47.00	46.50	4,045
2021-10-21	44.80	46.40	44.80	45.50	19,854
2021-10-20	46.00	46.00	45.50	45.50	4,267
2021-10-19	45.10	45.10	45.10	46.00	5,748
2021-10-18	46.00	46.00	45.50	45.50	57,395
2021-10-15	46.00	46.00	45.90	46.00	34,272
2021-10-14	45.00	46.00	45.00	46.00	47,158
2021-10-13	44.50	44.50	44.50	45.25	15,120
2021-10-12	44.00	44.00	44.00	44.50	20,237
2021-10-11	45.00	45.00	44.00	45.50	63,540
2021-10-08	48.00	48.00	48.00	46.65	39,535
2021-10-07	48.30	48.30	46.65	46.65	29,173
2021-10-06	48.10	48.30	45.10	48.30	142,727
2021-10-05	47.00	51.00	47.00	49.00	318,086
2021-10-04	44.90	46.00	44.90	45.20	89,426
2021-10-01	42.60	42.60	42.60	43.75	20,339
2021-09-30	44.25	44.25	44.25	44.25	52,820
2021-09-29	45.00	45.00	44.10	44.25	22,384
2021-09-28	44.50	44.50	44.50	44.50	85,478
2021-09-27	43.50	43.50	43.45	43.45	0
2021-09-24	44.90	44.90	44.90	43.50	22,239
2021-09-23	43.00	43.50	42.00	43.50	39,567
2021-09-22	44.00	44.00	44.00	44.00	21,061
2021-09-21	43.10	43.10	43.00	44.00	80,922
2021-09-20	47.00	47.00	44.00	44.85	104,718
2021-09-17	45.10	45.10	45.10	46.50	180,452
2021-09-16	48.20	48.20	47.90	47.00	57,088
2021-09-15	49.00	49.00	49.00	49.00	9,993
2021-09-14	50.00	50.00	49.00	49.00	6,869
2021-09-13	50.00	50.00	50.00	50.00	25,415
2021-09-10	48.10	50.00	48.10	50.00	36,366
2021-09-09	48.10	48.10	48.00	49.00	16,819
2021-09-08	50.00	50.00	49.50	49.50	15,529
2021-09-07	50.00	50.00	50.00	50.00	5,386
2021-09-06	48.50	48.70	48.50	48.70	191,619
2021-09-03	50.00	50.00	50.00	48.50	13,165
2021-09-02	49.00	49.00	49.00	49.00	4,836
2021-09-01	49.00	49.00	47.00	49.00	165,932
2021-08-31	50.00	50.00	49.00	49.40	67,948
2021-08-30	49.50	49.50	49.50	49.50	0
2021-08-27	49.40	50.00	49.40	49.50	24,766
2021-08-26	51.80	51.80	51.80	50.30	84,277
2021-08-25	49.60	50.80	49.10	50.80	40,988
2021-08-24	50.00	50.00	50.00	51.15	7,945
2021-08-23	51.00	51.00	51.00	51.30	25,366
2021-08-20	52.80	52.80	52.80	51.50	27,051
2021-08-19	51.50	51.50	51.50	51.50	2,300
2021-08-18	51.60	51.60	51.50	51.50	1,549
2021-08-17	50.00	51.60	50.00	51.60	42,854
2021-08-16	51.00	51.00	51.00	52.50	17,967
2021-08-13	52.00	52.00	52.00	52.00	28,927
2021-08-12	52.00	52.00	52.00	52.00	3,799
2021-08-11	51.80	52.00	51.80	52.00	4,172
2021-08-10	52.00	52.00	51.80	51.80	5,169
2021-08-09	51.00	51.00	51.00	52.00	8,743
2021-08-06	49.90	52.00	49.90	51.00	239,958
2021-08-05	51.20	51.20	49.10	51.90	268,915
2021-08-04	53.00	53.00	52.00	51.50	42,999
2021-08-03	54.00	54.00	54.00	54.00	14,000
2021-08-02	54.50	54.50	54.00	54.00	2,858
2021-07-30	55.00	55.00	54.00	54.50	55,185
2021-07-29	57.20	57.20	57.00	57.00	54,040
2021-07-28	58.00	58.00	58.00	58.00	1,927
2021-07-27	59.00	59.00	59.00	58.00	43,454
2021-07-26	59.00	59.50	59.00	59.50	65,112
2021-07-23	58.80	60.00	58.80	59.00	170,943
2021-07-22	57.00	57.00	57.00	57.00	31,336
2021-07-21	58.80	58.80	58.80	57.00	589
2021-07-20	58.80	59.00	58.80	59.00	54,719
2021-07-19	58.00	58.80	56.00	57.00	121,465
2021-07-16	59.00	59.00	55.80	57.00	258,107
2021-07-15	62.80	62.80	60.00	61.00	294,805
2021-07-14	58.20	59.00	58.00	61.50	367,337
2021-07-13	59.00	60.00	58.20	60.00	108,003
2021-07-12	58.00	58.00	58.00	58.00	26,845
2021-07-09	57.80	58.00	57.80	58.00	82,833
2021-07-08	55.80	57.00	55.00	57.00	58,657
2021-07-07	55.80	56.00	55.80	56.00	49,171
2021-07-06	55.00	55.80	55.00	55.00	44,039
2021-07-05	55.00	55.00	55.00	55.00	599
2021-07-02	54.00	54.00	53.00	54.20	32,576
2021-07-01	52.80	54.00	52.80	54.00	170,256
2021-06-30	53.00	53.00	53.00	53.30	15,762
2021-06-29	54.00	54.00	54.00	54.00	37,575
2021-06-28	50.80	53.80	50.80	53.00	107,554
2021-06-25	50.60	53.00	50.60	52.00	45,861
2021-06-24	51.70	51.70	51.10	51.10	2,870
2021-06-23	52.80	52.80	52.80	51.70	37,962
2021-06-22	52.00	52.00	52.00	52.00	84,136
2021-06-21	53.00	53.00	53.00	53.00	16,474
2021-06-18	52.80	52.80	52.80	51.80	79,032
2021-06-17	51.80	53.00	50.20	51.30	445,200
2021-06-16	52.20	52.80	49.90	51.40	470,820
2021-06-15	56.80	56.80	53.00	54.00	129,741
2021-06-14	57.60	57.60	55.00	55.70	519,636
2021-06-11	58.00	58.00	58.00	58.30	142,282
2021-06-10	61.00	61.00	55.00	59.00	174,301
2021-06-09	62.80	62.80	62.80	61.80	10,170
2021-06-08	62.20	62.20	62.00	61.80	79,477
2021-06-07	62.40	62.40	62.40	62.80	48,347
2021-06-04	61.00	61.00	61.00	63.30	30,140
2021-06-03	63.00	63.00	62.00	63.40	113,732
2021-06-02	64.00	64.00	64.00	64.00	36,022
2021-06-01	66.00	67.00	64.00	65.40	102,799
2021-05-28	62.80	65.00	62.80	65.30	134,254
2021-05-27	60.00	60.00	60.00	60.00	53,482
2021-05-26	58.60	60.00	58.60	60.00	73,012
2021-05-25	59.80	59.80	59.80	58.60	25,024

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153