Orosur Mining Share History

Orosur Mining Share Price history. The following table shows end-of-day data OMI historical share prices for Orosur Mining, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-27	15.50	15.50	14.75	15.25	1,394,476
2026-07-24	15.25	16.00	16.00	16.00	201,074
2026-07-23	15.75	16.05	15.25	15.25	673,373
2026-07-22	15.25	15.75	14.75	15.75	1,369,514
2026-07-21	15.50	15.40	15.40	15.40	224,697
2026-07-20	15.45	15.45	15.30	15.30	698,569
2026-07-17	15.50	15.50	15.20	15.45	1,547,668
2026-07-16	16.10	16.50	15.50	15.75	1,013,192
2026-07-15	16.50	16.50	16.00	16.20	1,171,701
2026-07-14	16.75	17.60	16.50	16.50	3,496,579
2026-07-13	16.75	16.75	16.75	16.75	527,970
2026-07-10	16.50	17.50	16.50	16.75	991,490
2026-07-09	16.30	16.50	16.25	16.50	873,750
2026-07-08	16.75	17.05	16.75	16.75	641,163
2026-07-07	17.50	17.50	16.75	16.75	889,122
2026-07-06	18.00	18.00	17.50	17.50	303,865
2026-07-03	17.75	18.25	17.25	18.00	1,319,651
2026-07-02	16.95	17.75	16.95	17.75	1,240,208
2026-07-01	17.20	17.50	16.65	16.95	2,613,591
2026-06-30	17.75	17.75	17.65	17.65	565,951
2026-06-29	18.25	18.25	17.50	17.75	409,334
2026-06-26	17.85	18.25	17.85	18.25	344,802
2026-06-25	17.65	18.10	17.40	17.85	789,452
2026-06-24	17.65	17.80	17.20	17.80	1,390,730
2026-06-23	18.30	18.30	17.65	17.80	1,169,980
2026-06-22	18.75	18.50	18.50	18.50	1,979,107
2026-06-19	18.30	18.75	18.30	18.75	1,103,846
2026-06-18	19.00	18.60	18.60	18.60	1,142,735
2026-06-17	19.20	19.50	19.05	19.30	571,921
2026-06-16	19.20	19.40	19.20	19.20	574,297
2026-06-15	19.90	20.30	19.75	20.30	975,043
2026-06-12	19.10	19.50	18.85	19.05	954,200
2026-06-11	18.95	19.80	18.85	19.05	1,214,606
2026-06-10	19.95	19.95	18.75	18.95	2,079,894
2026-06-09	20.75	21.50	20.25	20.25	1,652,198
2026-06-08	19.95	19.95	19.75	19.75	412,441
2026-06-05	20.75	20.75	20.20	20.25	641,224
2026-06-04	19.50	21.25	19.20	20.75	2,242,861
2026-06-03	19.75	19.80	19.20	19.75	1,195,730
2026-06-02	19.65	19.75	19.55	19.75	877,822
2026-06-01	20.20	20.50	19.30	19.65	1,641,093
2026-05-29	20.50	20.75	20.25	20.50	1,015,622
2026-05-28	20.25	20.50	20.50	20.50	1,196,020
2026-05-27	21.50	20.75	20.25	20.25	2,065,378
2026-05-26	21.50	21.50	20.50	21.50	837,340
2026-05-25	21.50	21.50	21.50	21.50	0
2026-05-22	21.50	21.75	21.00	21.50	1,186,834
2026-05-21	21.25	21.50	21.10	21.50	650,912
2026-05-20	20.95	22.00	20.90	22.00	1,504,539
2026-05-19	22.25	21.40	21.25	21.40	1,735,675
2026-05-18	23.00	22.75	22.25	22.25	1,585,231
2026-05-15	22.75	24.00	23.25	24.00	7,187,681
2026-05-14	21.30	23.00	21.75	23.00	5,980,105
2026-05-13	20.00	22.25	20.00	21.55	5,392,801
2026-05-12	19.20	19.20	18.85	19.20	935,960
2026-05-11	19.75	19.75	19.20	19.20	1,136,883
2026-05-08	20.75	20.00	20.00	20.00	1,435,303
2026-05-07	21.05	21.00	21.00	21.00	1,910,118
2026-05-06	20.75	21.60	21.60	21.60	668,299
2026-05-05	20.50	20.50	20.00	20.50	810,734
2026-05-04	21.00	21.00	21.00	21.00	0
2026-05-01	20.25	21.00	20.00	21.00	2,093,898
2026-04-30	20.25	20.25	19.60	20.25	1,174,442
2026-04-29	20.00	20.80	20.00	20.25	1,081,335
2026-04-28	20.00	20.60	20.00	20.00	1,460,484
2026-04-27	20.05	20.40	19.75	19.75	1,109,974
2026-04-24	20.75	20.50	19.25	20.50	2,524,456
2026-04-23	22.00	20.75	20.30	20.75	3,311,650
2026-04-22	22.00	22.25	21.65	22.00	783,140
2026-04-21	23.00	23.00	21.95	21.95	836,988
2026-04-20	23.75	23.75	22.50	23.00	2,047,180
2026-04-17	23.00	24.50	23.25	24.50	2,192,945
2026-04-16	21.50	23.75	21.50	23.00	3,203,294
2026-04-15	20.95	22.25	20.95	21.50	2,570,374
2026-04-14	18.50	21.50	18.50	20.95	6,704,671
2026-04-13	18.30	18.30	17.75	17.75	1,210,097
2026-04-10	19.00	19.00	18.25	18.30	1,817,212
2026-04-09	19.00	19.00	18.25	19.00	1,619,489
2026-04-08	18.75	19.50	19.50	19.50	3,841,502
2026-04-07	18.50	19.50	18.25	18.25	2,784,594
2026-04-06	18.50	18.50	18.50	18.50	0
2026-04-03	18.50	18.50	18.50	18.50	0
2026-04-02	19.25	19.25	18.25	18.50	1,390,533
2026-04-01	18.75	20.50	18.75	19.50	2,887,631
2026-03-31	18.40	18.00	18.00	18.00	1,139,637
2026-03-30	17.25	19.00	18.00	19.00	1,745,838
2026-03-27	17.25	17.50	16.50	16.50	2,212,863
2026-03-26	18.00	17.00	17.00	17.00	2,143,700
2026-03-25	18.30	19.00	17.75	17.75	1,990,718
2026-03-24	17.75	18.00	17.25	18.00	1,022,889
2026-03-23	17.65	18.00	16.35	18.00	7,136,195
2026-03-20	17.75	18.00	18.00	18.00	2,266,591
2026-03-19	19.00	18.00	18.00	18.00	5,504,135
2026-03-18	20.25	19.40	18.85	19.00	4,122,302
2026-03-17	19.15	20.25	18.85	20.25	2,186,787
2026-03-16	19.50	19.75	19.05	19.75	1,984,534
2026-03-13	20.00	21.20	19.50	19.50	1,469,404
2026-03-12	21.30	20.50	20.50	20.50	1,726,953
2026-03-11	22.00	22.05	21.50	21.50	1,997,434
2026-03-10	19.35	22.05	19.25	22.00	5,188,878
2026-03-09	22.00	22.00	19.20	19.20	8,574,540
2026-03-06	20.40	21.00	20.00	21.00	2,879,886
2026-03-05	20.50	22.70	20.75	20.75	4,099,985
2026-03-04	21.25	21.00	20.25	20.75	4,045,121
2026-03-03	23.00	23.00	20.75	22.00	7,168,790
2026-03-02	24.75	23.50	23.50	23.50	2,698,503
2026-02-27	25.00	25.00	23.75	24.00	1,903,989
2026-02-26	25.00	25.00	25.00	25.00	2,363,477
2026-02-25	26.75	26.00	24.75	24.75	2,937,001
2026-02-24	28.50	28.75	27.00	27.00	6,505,946
2026-02-23	23.75	27.25	25.00	26.75	7,909,509
2026-02-20	22.25	23.00	23.00	23.00	2,512,351
2026-02-19	21.30	21.75	20.75	21.75	4,045,171
2026-02-18	21.75	22.10	22.10	22.10	2,135,745
2026-02-17	21.95	23.05	21.40	21.75	5,157,437
2026-02-16	23.85	24.00	22.00	22.00	3,771,238
2026-02-13	22.75	24.00	22.80	24.00	4,636,833
2026-02-12	23.40	24.75	23.50	23.50	8,842,778
2026-02-11	24.80	25.35	23.00	23.00	19,136,297
2026-02-10	31.75	28.40	25.90	25.90	23,413,452
2026-02-09	33.75	34.40	34.00	34.00	1,350,714
2026-02-06	32.50	34.00	34.00	34.00	2,645,331
2026-02-05	33.75	32.00	32.00	32.00	1,331,108
2026-02-04	34.50	35.60	33.75	34.00	1,517,009
2026-02-03	31.00	34.00	34.00	34.00	4,246,836
2026-02-02	31.50	33.60	31.50	31.50	7,566,167
2026-01-30	36.75	34.80	34.80	34.80	4,547,347
2026-01-29	40.00	40.25	37.40	37.40	4,768,184
2026-01-28	37.25	39.10	39.10	39.10	5,842,817
2026-01-27	38.50	39.20	37.00	37.00	3,251,298
2026-01-26	37.55	40.60	38.65	39.00	9,653,699
2026-01-23	35.75	37.75	36.75	37.25	4,933,597
2026-01-22	33.85	35.70	35.70	35.70	3,233,009
2026-01-21	34.00	35.30	34.00	34.80	3,576,552
2026-01-20	35.60	36.25	32.50	33.40	6,619,322
2026-01-19	29.25	34.70	31.95	34.70	12,418,113
2026-01-16	27.50	30.00	28.60	29.25	7,654,988
2026-01-15	26.75	27.50	27.00	27.00	1,406,600
2026-01-14	26.00	27.50	26.50	27.50	3,318,452
2026-01-13	26.50	26.75	26.00	26.00	2,169,542
2026-01-12	25.00	25.50	24.75	25.00	1,187,924
2026-01-09	24.50	26.25	24.50	25.00	2,951,511
2026-01-08	24.20	25.25	23.50	24.25	3,323,477
2026-01-07	23.00	24.20	24.20	24.20	1,092,331
2026-01-06	23.75	23.75	22.25	23.00	1,853,226
2026-01-05	25.00	25.00	22.50	23.50	4,104,087
2026-01-02	24.50	25.25	24.50	25.00	1,271,851
2026-01-01	24.75	24.75	24.75	24.75	0
2025-12-31	25.50	25.50	24.75	24.75	1,352,789
2025-12-30	23.95	25.20	24.50	25.00	2,078,434
2025-12-29	22.25	24.00	24.00	24.00	3,228,619
2025-12-26	22.25	22.25	22.25	22.25	0
2025-12-25	22.25	22.25	22.25	22.25	0
2025-12-24	23.30	23.30	22.00	22.25	1,290,511
2025-12-23	22.75	23.15	22.75	22.80	1,123,951
2025-12-22	21.95	22.85	22.60	22.85	1,436,622
2025-12-19	20.50	21.95	21.30	21.60	1,281,889
2025-12-18	21.50	21.50	20.25	20.50	3,272,346
2025-12-17	21.50	22.00	22.00	22.00	1,207,110
2025-12-16	22.00	22.00	22.00	22.00	1,249,797
2025-12-15	22.00	22.50	21.25	22.00	2,186,283
2025-12-12	23.50	22.00	22.00	22.00	7,080,867
2025-12-11	23.50	23.25	22.25	23.25	1,284,672
2025-12-10	23.00	23.50	23.50	23.50	1,212,626
2025-12-09	23.25	23.25	21.75	23.00	2,046,443
2025-12-08	23.00	24.25	23.00	23.50	2,500,039
2025-12-05	21.50	23.25	21.25	23.00	2,598,347
2025-12-04	22.20	22.50	21.50	21.50	636,260
2025-12-03	21.50	22.50	21.50	22.50	848,038
2025-12-02	21.50	22.20	21.25	21.50	920,735
2025-12-01	22.25	21.00	21.00	21.00	243,448
2025-11-28	21.50	22.50	21.50	22.25	1,727,276
2025-11-27	20.50	21.75	20.25	21.50	1,483,228
2025-11-26	20.00	20.00	19.50	20.00	643,929
2025-11-25	20.00	20.50	19.75	20.00	1,514,668
2025-11-24	19.75	20.50	19.75	20.25	1,147,161
2025-11-21	19.75	20.00	19.00	19.75	1,474,425
2025-11-20	20.50	21.25	20.50	20.50	875,852
2025-11-19	19.00	20.50	20.50	20.50	2,409,246
2025-11-18	19.00	19.60	18.75	19.00	870,840
2025-11-17	19.50	19.75	19.25	19.75	962,675
2025-11-14	19.75	19.50	19.20	19.20	1,632,859
2025-11-13	20.50	21.50	20.25	20.25	2,088,116
2025-11-12	20.25	20.50	19.75	20.50	2,264,755
2025-11-11	19.85	21.00	20.40	20.40	3,258,336
2025-11-10	19.05	20.50	19.85	20.20	1,842,130
2025-11-07	18.50	19.00	18.75	19.00	1,805,890
2025-11-06	19.25	19.60	18.50	19.60	3,109,952
2025-11-05	19.75	19.00	18.40	19.00	6,508,875
2025-11-04	20.50	20.50	19.50	19.75	1,414,589
2025-11-03	22.25	22.25	20.50	20.50	1,192,250
2025-10-31	21.50	22.50	21.50	22.00	1,436,031
2025-10-30	21.25	23.25	21.25	21.50	3,356,332
2025-10-29	20.25	21.80	21.00	21.00	2,170,317
2025-10-28	19.50	20.00	18.75	20.00	4,767,821
2025-10-27	23.00	23.00	19.50	20.00	7,710,915
2025-10-24	23.25	23.25	22.50	23.00	2,129,983
2025-10-23	22.25	24.00	22.75	23.50	4,276,685
2025-10-22	21.90	23.25	21.25	22.00	5,190,998
2025-10-21	25.00	23.50	22.50	22.50	7,252,899
2025-10-20	26.05	25.50	24.50	25.00	4,201,884
2025-10-17	28.00	28.50	26.15	26.15	10,540,707
2025-10-16	27.75	27.50	26.20	27.50	10,851,684
2025-10-15	26.90	27.50	26.40	27.50	4,707,284
2025-10-14	24.00	26.75	24.75	26.75	8,189,140
2025-10-13	22.95	24.05	22.95	24.05	3,340,445
2025-10-10	23.20	24.00	23.00	23.00	3,596,888
2025-10-09	25.50	25.00	23.75	24.00	3,069,254
2025-10-08	25.50	25.65	25.00	25.50	6,784,277
2025-10-07	24.50	25.00	24.00	24.00	6,931,504
2025-10-06	22.80	24.50	22.80	23.75	4,115,959
2025-10-03	21.50	23.75	22.20	22.50	4,450,255
2025-10-02	21.75	24.25	21.75	22.50	8,944,372
2025-10-01	24.25	25.30	21.75	21.75	3,927,419
2025-09-30	26.25	24.20	24.20	24.20	3,782,753
2025-09-29	26.00	26.90	25.75	26.40	2,893,125
2025-09-26	24.75	25.75	24.75	25.50	1,842,333
2025-09-25	24.75	25.50	23.50	24.50	2,527,612
2025-09-24	27.50	25.15	23.50	24.90	6,438,612
2025-09-23	25.30	24.50	23.00	23.00	5,433,068
2025-09-22	21.75	24.50	24.50	24.50	7,541,639
2025-09-19	19.50	23.25	19.50	22.20	9,967,527
2025-09-18	20.50	20.90	19.15	20.90	9,652,573
2025-09-17	23.50	23.50	21.75	21.85	3,483,738
2025-09-16	26.35	24.50	24.50	24.50	3,756,861
2025-09-15	22.60	25.80	25.35	25.80	5,744,221
2025-09-12	22.30	23.90	22.35	22.50	2,505,627
2025-09-11	22.15	21.60	21.60	21.60	3,995,320
2025-09-10	23.75	23.25	20.75	22.75	9,341,140
2025-09-09	26.35	28.00	25.80	25.80	14,056,398
2025-09-08	22.05	23.80	22.80	22.80	6,102,320
2025-09-05	18.75	22.60	20.00	21.00	12,019,485
2025-09-04	17.25	19.50	18.50	18.50	9,155,767
2025-09-03	15.38	17.10	17.10	17.10	7,844,524
2025-09-02	13.90	15.30	15.30	15.30	10,255,781
2025-09-01	13.70	14.15	13.70	13.90	4,133,107
2025-08-29	12.75	13.80	13.30	13.60	5,652,756
2025-08-28	12.75	12.75	12.50	12.50	603,471
2025-08-27	12.50	13.00	12.25	12.75	523,232
2025-08-26	12.00	13.25	12.00	12.25	2,154,290
2025-08-25	11.75	11.75	11.75	11.75	0
2025-08-22	12.25	12.25	11.63	11.75	846,094
2025-08-21	12.13	12.25	11.88	12.25	851,060
2025-08-20	11.75	12.13	11.63	12.13	831,334
2025-08-19	12.03	12.03	11.75	11.75	620,695
2025-08-18	12.25	12.25	11.75	12.03	1,342,675
2025-08-15	12.75	12.75	12.25	12.30	708,553
2025-08-14	12.75	12.75	12.75	12.75	897,552
2025-08-13	12.75	12.75	12.30	12.75	680,837
2025-08-12	12.40	13.25	12.75	13.00	4,501,577
2025-08-11	11.30	12.65	11.30	12.40	1,720,912
2025-08-08	11.38	11.38	11.25	11.25	265,004
2025-08-07	11.58	11.75	10.85	11.38	1,966,781
2025-08-06	12.00	12.25	11.80	11.80	826,945
2025-08-05	10.60	12.30	12.05	12.15	5,118,657
2025-08-04	10.75	10.75	10.25	10.25	671,777
2025-08-01	10.75	11.20	10.75	10.75	1,039,398
2025-07-31	10.50	10.63	10.25	10.63	752,532
2025-07-30	10.50	10.50	10.50	10.50	90,118
2025-07-29	11.25	11.25	10.25	10.40	1,997,076
2025-07-28	12.05	12.05	11.25	11.25	1,650,080
2025-07-25	12.00	12.25	12.00	12.00	1,075,126
2025-07-24	12.25	12.25	11.75	11.75	1,188,207
2025-07-23	10.75	12.75	12.10	12.25	6,063,962
2025-07-22	10.25	10.50	9.75	10.50	1,799,060
2025-07-21	9.75	10.50	9.75	10.25	1,124,158
2025-07-18	9.25	11.25	8.80	10.25	6,500,436
2025-07-17	9.80	9.90	8.80	9.25	6,580,048
2025-07-16	8.25	8.25	7.40	7.50	1,332,106
2025-07-15	8.45	8.45	8.25	8.25	255,324
2025-07-14	7.75	8.65	7.75	8.45	2,094,957
2025-07-11	7.70	7.70	7.65	7.65	156,371
2025-07-10	7.80	7.80	7.70	7.70	192,952
2025-07-09	8.00	8.00	7.80	7.80	359,066
2025-07-08	7.80	8.00	7.15	8.00	2,230,803
2025-07-07	7.80	7.80	7.80	7.80	137,495
2025-07-04	7.90	7.90	7.80	7.80	393,208
2025-07-03	8.25	8.16	8.16	8.16	181,940
2025-07-02	8.25	8.25	8.25	8.25	246,856
2025-07-01	8.25	8.25	8.25	8.25	68,239
2025-06-30	8.25	8.25	8.25	8.25	243,059
2025-06-27	8.00	8.25	8.00	8.25	275,794
2025-06-26	8.25	8.30	8.30	8.30	577,256
2025-06-25	8.25	8.25	8.25	8.25	99,891
2025-06-24	8.25	8.25	8.25	8.25	231,757
2025-06-23	8.25	8.25	8.25	8.25	529,482
2025-06-20	8.10	8.10	8.10	8.10	265,268
2025-06-19	7.75	8.10	7.75	8.10	810,566
2025-06-18	8.30	8.30	7.40	7.75	2,128,280
2025-06-17	8.50	8.50	8.45	8.45	227,451
2025-06-16	8.85	8.85	8.35	8.50	426,261
2025-06-13	8.70	8.90	8.70	8.85	621,229
2025-06-12	8.60	8.98	8.60	8.70	381,815
2025-06-11	8.10	8.30	8.30	8.30	663,015
2025-06-10	7.80	7.85	7.80	7.80	518,683
2025-06-09	7.90	7.90	7.90	7.90	289,689
2025-06-06	7.80	7.90	7.80	7.90	622,744
2025-06-05	8.00	8.00	7.70	7.80	1,050,509
2025-06-04	8.10	8.00	7.70	8.00	1,863,957
2025-06-03	8.80	8.80	8.15	8.50	1,344,455
2025-06-02	8.70	8.80	8.70	8.80	153,141
2025-05-30	8.75	8.80	8.65	8.70	1,823,952
2025-05-29	8.85	8.85	8.75	8.75	1,416,933
2025-05-28	8.65	9.35	8.85	8.90	3,511,028
2025-05-27	9.25	9.25	8.70	8.70	701,523
2025-05-26	9.50	9.50	9.50	9.50	0
2025-05-23	9.25	9.50	9.00	9.50	1,144,989
2025-05-22	10.25	9.55	9.25	9.40	1,669,485
2025-05-21	10.25	10.25	9.85	10.25	324,235
2025-05-20	10.10	10.40	10.10	10.10	236,463
2025-05-19	10.10	10.10	10.10	10.10	75,174
2025-05-16	10.20	10.25	10.10	10.25	389,133
2025-05-15	10.30	10.30	10.25	10.25	147,436
2025-05-14	10.75	11.00	10.25	10.50	329,413
2025-05-13	10.80	10.80	10.75	10.75	263,175
2025-05-12	11.50	11.50	10.80	10.80	638,665
2025-05-09	11.50	11.50	11.50	11.50	123,880
2025-05-08	11.75	11.75	11.50	11.50	375,104
2025-05-07	12.25	12.25	11.75	11.75	365,216
2025-05-06	11.63	12.25	11.63	12.25	755,792
2025-05-05	11.50	11.50	11.50	11.50	0
2025-05-02	11.43	11.43	11.25	11.38	361,551
2025-05-01	10.50	11.38	10.50	11.38	840,627
2025-04-30	10.25	10.50	10.25	10.50	398,992
2025-04-29	10.50	10.50	10.25	10.25	311,353
2025-04-28	10.63	10.63	10.63	10.63	229,038
2025-04-25	10.75	10.75	10.20	10.63	882,140
2025-04-24	11.25	10.75	10.50	10.75	1,140,743
2025-04-23	13.40	11.85	11.10	11.25	2,534,312
2025-04-22	13.10	13.25	12.85	12.85	831,256
2025-04-21	13.10	13.10	13.10	13.10	0
2025-04-18	13.10	13.10	13.10	13.10	0
2025-04-17	12.75	13.25	12.75	13.10	824,481
2025-04-16	12.75	12.75	12.75	12.75	766,893
2025-04-15	12.85	12.85	12.75	12.75	1,518,631
2025-04-14	12.75	13.25	12.85	12.85	1,175,592
2025-04-11	12.50	12.75	12.25	12.75	943,541
2025-04-10	12.00	12.50	12.50	12.50	1,558,069
2025-04-09	11.75	11.75	11.25	11.50	1,741,153
2025-04-08	11.75	12.50	11.75	12.00	626,280
2025-04-07	11.55	11.95	11.35	11.85	3,413,361
2025-04-04	13.63	13.63	12.10	12.30	2,169,314
2025-04-03	13.75	13.75	13.50	13.50	1,970,580
2025-04-02	12.75	14.15	12.75	13.75	1,805,383
2025-04-01	11.80	12.75	11.60	12.65	975,347
2025-03-31	12.75	12.90	11.50	11.80	1,897,402
2025-03-28	13.63	13.90	12.63	12.63	1,428,785
2025-03-27	13.30	13.90	12.75	13.25	2,395,764
2025-03-26	12.20	13.80	12.80	13.55	3,396,574
2025-03-25	10.75	12.25	10.75	12.20	2,471,168
2025-03-24	10.75	10.88	10.75	10.75	410,074
2025-03-21	10.30	10.75	10.25	10.75	835,960
2025-03-20	10.35	10.60	10.25	10.30	951,853
2025-03-19	9.85	10.50	10.00	10.25	1,119,450
2025-03-18	9.80	10.25	9.10	10.00	1,938,060
2025-03-17	9.50	9.80	9.50	9.80	1,371,790
2025-03-14	9.25	9.50	9.15	9.50	1,746,629
2025-03-13	9.75	9.60	9.05	9.25	4,924,356
2025-03-12	10.75	9.34	9.34	9.34	1,824,849
2025-03-11	11.25	11.25	10.75	10.75	650,695
2025-03-10	10.75	11.65	11.00	11.25	3,674,670
2025-03-07	10.53	10.65	10.53	10.65	255,748
2025-03-06	10.65	10.80	10.38	10.53	1,341,557
2025-03-05	10.05	10.65	10.05	10.65	899,391
2025-03-04	10.65	10.65	10.25	10.25	570,647
2025-03-03	10.75	10.75	10.75	10.75	262,796
2025-02-28	11.25	11.00	10.75	10.75	1,376,089
2025-02-27	10.75	11.53	10.40	11.25	1,865,778
2025-02-26	10.95	10.95	10.63	10.75	1,186,377
2025-02-25	11.20	11.40	10.85	10.95	699,663
2025-02-24	11.80	11.80	11.20	11.45	672,005
2025-02-21	11.50	11.63	11.25	11.63	993,923
2025-02-20	11.88	11.75	11.38	11.50	1,690,169
2025-02-19	12.50	12.50	12.13	12.13	792,408
2025-02-18	13.63	13.63	12.25	12.50	3,274,020
2025-02-17	14.20	14.50	13.25	13.38	3,160,534
2025-02-14	14.25	14.20	13.75	14.20	6,056,896
2025-02-13	11.75	12.40	11.75	12.20	1,371,314
2025-02-12	11.05	11.75	10.75	11.75	3,146,685
2025-02-11	12.10	12.10	9.90	11.10	8,290,541
2025-02-10	13.00	14.60	12.10	12.10	8,711,977
2025-02-07	9.60	12.00	12.00	12.00	7,991,824
2025-02-06	9.30	10.25	9.25	9.60	4,503,860
2025-02-05	7.54	9.30	7.54	9.30	11,658,441
2025-02-04	6.65	7.65	6.65	7.35	8,612,336
2025-02-03	6.10	6.10	6.10	6.10	344,288
2025-01-31	6.10	6.10	6.10	6.10	432,038
2025-01-30	6.20	6.20	5.95	6.10	1,255,126
2025-01-29	6.25	6.35	6.15	6.30	1,764,951
2025-01-28	6.80	6.50	6.50	6.50	786,819
2025-01-27	6.80	6.80	6.65	6.65	688,699
2025-01-24	6.90	6.95	6.75	6.80	1,037,158
2025-01-23	6.90	7.14	6.90	6.90	338,942
2025-01-22	6.65	6.90	6.65	6.90	501,789
2025-01-21	6.90	6.90	6.65	6.65	550,391
2025-01-20	6.90	6.95	6.90	6.90	651,947
2025-01-17	6.35	7.05	6.35	6.90	1,723,714
2025-01-16	6.45	6.50	6.15	6.35	1,079,444
2025-01-15	6.65	6.40	6.40	6.40	1,095,017
2025-01-14	6.90	6.65	6.38	6.65	1,073,476
2025-01-13	7.50	8.35	6.80	6.90	5,643,685
2025-01-10	7.05	7.05	7.00	7.05	1,501,791
2025-01-09	7.25	7.25	7.02	7.05	2,395,647
2025-01-08	7.25	6.86	6.86	6.86	1,899,224
2025-01-07	7.25	7.25	7.25	7.25	1,420,840
2025-01-06	7.25	7.25	7.25	7.25	614,447
2025-01-03	7.00	7.25	7.00	7.25	418,743
2025-01-02	7.00	7.00	7.00	7.00	326,949
2025-01-01	6.75	6.75	6.75	6.75	0
2024-12-31	7.00	7.00	6.75	6.75	144,578
2024-12-30	6.75	7.20	6.70	7.00	787,758
2024-12-27	7.25	7.00	7.00	7.00	1,631,338
2024-12-26	7.25	7.25	7.25	7.25	0
2024-12-25	7.25	7.25	7.25	7.25	0
2024-12-24	7.25	7.40	7.25	7.25	346,358
2024-12-23	8.25	7.60	7.25	7.25	5,273,426
2024-12-20	8.70	8.80	8.20	8.25	2,659,860
2024-12-19	6.90	8.40	8.40	8.40	8,688,614
2024-12-18	7.80	9.80	8.75	8.80	6,496,237
2024-12-17	8.00	8.00	7.70	7.70	4,146,478
2024-12-16	7.75	7.94	7.94	7.94	2,921,760
2024-12-13	7.50	8.00	7.50	8.00	8,219,785
2024-12-12	6.55	7.20	7.20	7.20	2,289,670
2024-12-11	6.65	6.65	6.50	6.55	2,989,570
2024-12-10	6.40	6.80	6.80	6.80	4,179,960
2024-12-09	5.75	7.00	6.20	6.50	20,606,350
2024-12-06	5.45	5.60	5.38	5.38	5,255,176
2024-12-05	5.50	5.45	5.40	5.40	3,948,966
2024-12-04	5.20	5.34	5.34	5.34	3,649,166
2024-12-03	5.15	5.30	5.14	5.20	10,201,947
2024-12-02	4.90	5.26	5.15	5.15	7,845,030
2024-11-29	4.80	4.80	4.25	4.70	4,772,354
2024-11-28	4.35	5.00	4.40	4.80	5,248,180
2024-11-27	3.15	4.10	3.15	4.10	6,789,582
2024-11-26	2.65	3.15	2.65	3.15	1,101,678
2024-11-25	2.60	2.65	2.60	2.65	135,956
2024-11-22	2.60	2.60	2.60	2.60	273
2024-11-21	2.65	2.60	2.50	2.60	267,989
2024-11-20	2.80	2.80	2.65	2.65	405,369
2024-11-19	2.75	2.75	2.75	2.75	24,946
2024-11-18	2.65	2.75	2.65	2.75	321,023
2024-11-15	2.60	2.60	2.60	2.60	657,110
2024-11-14	2.70	2.70	2.60	2.60	751,696
2024-11-13	2.70	2.70	2.70	2.70	64,765
2024-11-12	2.75	2.75	2.70	2.70	39,520
2024-11-11	2.80	2.80	2.75	2.75	60,587
2024-11-08	2.80	2.80	2.75	2.75	1,292,682
2024-11-07	2.85	2.85	2.75	2.75	274,254
2024-11-06	2.85	2.85	2.75	2.75	216,322
2024-11-05	2.85	2.85	2.75	2.75	37,281
2024-11-04	2.85	2.85	2.80	2.80	37,670
2024-11-01	2.85	2.72	2.72	2.72	107,038
2024-10-31	2.85	2.85	2.80	2.80	13,509
2024-10-30	2.80	2.80	2.80	2.80	43,036
2024-10-29	2.87	2.87	2.75	2.80	829,521
2024-10-28	2.85	2.85	2.80	2.80	71,570
2024-10-25	2.90	2.80	2.78	2.80	485,463
2024-10-24	2.80	2.85	2.75	2.85	1,073,352
2024-10-23	2.85	2.90	2.80	2.80	502,915
2024-10-22	2.90	3.15	2.70	2.85	2,062,015
2024-10-21	2.90	2.90	2.90	2.90	947,462
2024-10-18	2.80	2.90	2.80	2.90	1,270,102
2024-10-17	2.68	2.90	2.68	2.80	1,828,837
2024-10-16	2.63	2.65	2.63	2.65	164,180
2024-10-15	2.63	2.65	2.63	2.65	232,518
2024-10-14	2.55	2.65	2.55	2.65	1,663,978
2024-10-11	2.63	2.63	2.55	2.55	228,708
2024-10-10	2.63	2.63	2.63	2.63	50,529
2024-10-09	2.63	2.63	2.63	2.63	870,376
2024-10-08	2.63	2.75	2.75	2.63	394,910
2024-10-07	2.70	2.80	2.63	2.63	694,202
2024-10-04	2.85	2.85	2.70	2.70	357,284
2024-10-03	2.68	2.85	2.68	2.85	1,293,418
2024-10-02	2.75	2.75	2.65	2.68	158,457
2024-10-01	2.88	2.88	2.65	2.75	2,378,107
2024-09-30	3.25	3.25	2.85	2.88	1,896,511
2024-09-27	3.25	3.25	3.25	3.25	283,922
2024-09-26	3.25	3.25	3.25	3.25	101,903
2024-09-25	3.25	3.25	3.25	3.25	8,773
2024-09-24	3.43	3.25	3.08	3.25	179,797
2024-09-23	3.30	3.48	3.10	3.43	963,019
2024-09-20	3.55	3.55	3.30	3.30	685,576
2024-09-19	3.60	3.60	3.55	3.55	128,179
2024-09-18	3.60	3.60	3.60	3.60	6,033
2024-09-17	3.60	3.60	3.60	3.60	84,104
2024-09-16	3.65	3.65	3.60	3.60	475,368
2024-09-13	3.55	3.75	3.65	3.65	416,815
2024-09-12	3.70	3.70	3.55	3.55	598,666
2024-09-11	3.85	3.80	3.70	3.70	841,856
2024-09-10	2.65	4.00	3.75	3.85	9,318,687
2024-09-09	2.65	2.65	2.65	2.65	162,762
2024-09-06	2.65	2.65	2.65	2.65	11,345
2024-09-05	2.60	2.65	2.60	2.65	288,087
2024-09-04	2.75	2.75	2.60	2.60	299,298
2024-09-03	2.80	2.80	2.75	2.75	76,999
2024-09-02	2.60	2.85	2.60	2.80	674,882
2024-08-30	2.60	2.60	2.60	2.60	406,587
2024-08-29	2.70	2.70	2.60	2.60	136,812
2024-08-28	2.70	2.70	2.70	2.70	239,414
2024-08-27	2.70	2.70	2.70	2.70	126,295
2024-08-26	2.70	2.70	2.70	2.70	0
2024-08-23	2.75	2.75	2.70	2.70	297,034
2024-08-22	2.75	2.75	2.75	2.75	150,249
2024-08-21	2.75	2.75	2.75	2.75	5,016
2024-08-20	2.75	2.75	2.75	2.75	171,150
2024-08-19	2.75	2.75	2.75	2.75	537,526
2024-08-16	2.75	2.75	2.75	2.75	230,611
2024-08-15	2.80	2.80	2.75	2.75	263,327
2024-08-14	2.75	2.80	2.75	2.80	259,386
2024-08-13	2.75	2.75	2.75	2.75	297,337
2024-08-12	2.75	2.75	2.75	2.75	226,699
2024-08-09	3.00	3.00	2.75	2.75	1,636,089
2024-08-08	3.35	3.35	3.10	3.10	469,392
2024-08-07	3.35	3.35	3.35	3.35	67,594
2024-08-06	3.35	3.35	3.35	3.35	44,441
2024-08-05	3.35	3.35	3.35	3.35	527,312
2024-08-02	3.40	3.40	3.35	3.35	263,646
2024-08-01	3.75	3.75	3.10	3.40	1,827,073
2024-07-31	4.00	4.00	3.85	3.85	187,185
2024-07-30	4.00	4.10	3.90	4.00	728,692
2024-07-29	4.10	4.10	4.10	4.10	235,365
2024-07-26	4.35	4.35	4.10	4.10	579,157
2024-07-25	4.50	4.50	4.25	4.35	446,213
2024-07-24	4.40	4.70	4.40	4.50	637,628
2024-07-23	3.95	4.40	3.95	4.40	367,783
2024-07-22	3.85	3.95	3.85	3.95	139,936
2024-07-19	3.70	3.85	3.65	3.85	357,165
2024-07-18	3.75	3.75	3.65	3.75	298,801
2024-07-17	3.63	3.75	3.60	3.75	312,912
2024-07-16	3.80	3.80	3.60	3.68	624,104
2024-07-15	3.70	3.80	3.65	3.80	510,999
2024-07-12	3.70	3.85	3.70	3.70	283,560
2024-07-11	3.80	3.80	3.70	3.70	224,156
2024-07-10	4.00	4.00	3.80	3.80	292,288
2024-07-09	3.95	4.00	3.94	4.00	275,510
2024-07-08	3.95	3.95	3.95	3.95	140,512
2024-07-05	4.05	4.05	3.95	3.95	47,172
2024-07-04	4.00	4.10	4.00	4.05	482,580
2024-07-03	4.25	4.25	4.05	4.05	359,487
2024-07-02	4.40	4.40	4.25	4.25	133,112
2024-07-01	4.50	4.55	4.40	4.40	452,559
2024-06-28	4.40	4.40	4.40	4.40	36,136
2024-06-27	4.40	4.40	4.40	4.40	131,000
2024-06-26	4.10	4.40	4.02	4.40	196,286
2024-06-25	3.70	4.10	3.70	4.10	564,184
2024-06-24	3.95	3.95	3.65	3.70	250,978
2024-06-21	3.95	3.95	3.95	3.95	11,813
2024-06-20	3.95	3.95	3.95	3.95	107,215
2024-06-19	4.00	4.00	3.95	3.95	141,973
2024-06-18	4.00	4.00	4.00	4.00	883,090
2024-06-17	4.00	4.00	4.00	4.00	218,351
2024-06-14	4.00	4.00	4.00	4.00	115,524
2024-06-13	4.00	4.00	4.00	4.00	18,456
2024-06-12	4.10	4.10	4.00	4.00	138,036
2024-06-11	4.00	4.10	3.90	4.10	567,471
2024-06-10	4.05	4.05	3.95	4.00	378,768
2024-06-07	4.15	4.15	4.05	4.05	975,888
2024-06-06	4.30	4.25	4.15	4.15	407,238
2024-06-05	4.30	4.30	4.30	4.30	928,384
2024-06-04	4.30	4.30	4.30	4.30	107,433
2024-06-03	4.20	4.35	4.20	4.30	578,709
2024-05-31	4.40	4.40	4.20	4.20	949,531
2024-05-30	4.55	4.50	4.50	4.50	874,925
2024-05-29	4.60	4.60	4.55	4.55	330,965
2024-05-28	4.60	4.60	4.60	4.60	74,272
2024-05-27	4.60	4.60	4.60	4.60	0
2024-05-24	4.70	4.80	4.60	4.60	380,384
2024-05-23	4.80	4.80	4.65	4.70	499,670
2024-05-22	4.85	4.85	4.80	4.80	320,301
2024-05-21	4.80	5.10	4.80	4.85	522,660
2024-05-20	4.75	5.15	4.75	4.80	945,194
2024-05-17	4.85	5.10	4.70	4.75	2,281,192
2024-05-16	4.45	4.85	4.45	4.85	1,440,611
2024-05-15	4.55	4.45	4.40	4.45	385,937
2024-05-14	4.46	4.55	4.40	4.55	486,203
2024-05-13	4.65	4.65	4.55	4.55	275,630
2024-05-10	4.65	4.80	4.60	4.65	452,424
2024-05-09	4.35	4.75	4.25	4.65	497,432
2024-05-08	4.30	4.35	4.30	4.35	129,753
2024-05-07	4.35	4.35	4.25	4.30	471,613
2024-05-06	4.30	4.30	4.30	4.30	0
2024-05-03	4.20	4.30	4.20	4.30	398,000
2024-05-02	4.10	4.25	4.10	4.20	359,426
2024-05-01	4.10	4.10	4.10	4.10	683,466
2024-04-30	3.95	4.10	3.95	4.10	774,369
2024-04-29	4.00	4.00	3.85	3.95	559,523
2024-04-26	4.00	4.00	4.00	4.00	585,242
2024-04-25	4.00	4.00	4.00	4.00	32,250
2024-04-24	4.25	4.25	3.80	4.00	1,184,026
2024-04-23	4.55	4.65	4.10	4.25	2,158,172
2024-04-22	4.65	4.55	4.30	4.55	821,930
2024-04-19	4.65	4.85	4.45	4.65	2,219,658
2024-04-18	5.05	5.20	4.45	4.65	3,249,570
2024-04-17	5.45	5.45	5.05	5.05	1,117,260
2024-04-16	4.70	5.36	4.80	5.36	2,482,596
2024-04-15	4.65	4.70	4.65	4.70	356,097
2024-04-12	4.55	4.90	4.55	4.65	2,397,303
2024-04-11	4.40	4.55	4.25	4.55	759,238
2024-04-10	4.35	4.48	4.19	4.48	1,473,677
2024-04-09	4.40	4.40	4.30	4.35	308,367
2024-04-08	4.20	4.30	4.30	4.30	1,459,019
2024-04-05	4.35	4.65	4.12	4.35	3,169,096
2024-04-04	4.45	4.40	4.30	4.35	2,498,889
2024-04-03	4.85	4.60	4.25	4.50	3,805,613
2024-04-02	4.45	4.90	4.45	4.90	11,275,597
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	3.30	4.50	4.15	4.50	10,926,743
2024-03-27	3.60	3.57	3.30	3.30	6,037,842
2024-03-26	3.55	4.20	3.65	3.65	19,908,657
2024-03-25	2.35	3.50	2.50	3.50	15,208,987
2024-03-22	2.35	2.35	2.35	2.35	107,811
2024-03-21	2.35	2.35	2.35	2.35	532,013
2024-03-20	2.50	2.50	2.35	2.35	772,636
2024-03-19	2.50	2.50	2.50	2.50	0
2024-03-18	2.50	2.50	2.50	2.50	5,710
2024-03-15	2.50	2.50	2.50	2.50	354,919
2024-03-14	2.55	2.55	2.50	2.50	155,806
2024-03-13	2.60	2.60	2.55	2.55	179,811
2024-03-12	2.60	2.60	2.60	2.60	142,993
2024-03-11	2.50	2.60	2.50	2.60	495,351
2024-03-08	2.50	2.50	2.50	2.50	109,354
2024-03-07	2.50	2.50	2.50	2.50	197,097
2024-03-06	2.50	2.50	2.50	2.50	85,844
2024-03-05	2.30	2.50	2.30	2.50	753,488
2024-03-04	2.30	2.30	2.30	2.30	77,114
2024-03-01	2.35	2.35	2.10	2.30	645,909
2024-02-29	2.50	2.50	2.35	2.35	428,848
2024-02-28	2.55	2.55	2.50	2.50	274,214
2024-02-27	2.55	2.55	2.55	2.55	21,680
2024-02-26	2.55	2.55	2.55	2.55	219,265
2024-02-23	2.55	2.55	2.55	2.55	1,256,124
2024-02-22	2.75	2.75	2.55	2.55	581,608
2024-02-21	2.75	2.75	2.75	2.75	134,965
2024-02-20	2.90	2.90	2.75	2.75	1,670,283
2024-02-19	2.90	2.90	2.85	2.90	159,442
2024-02-16	3.05	3.05	2.85	2.90	283,753
2024-02-15	3.90	3.00	3.00	3.00	3,176,111
2024-02-14	3.85	3.90	3.80	3.90	408,568
2024-02-13	3.95	3.95	3.90	3.90	112,164
2024-02-12	3.95	3.95	3.95	3.95	193,233
2024-02-09	3.90	3.90	3.90	3.90	406,593
2024-02-08	3.90	3.90	3.90	3.90	36,506
2024-02-07	3.95	3.95	3.90	3.90	132,750
2024-02-06	3.95	4.00	3.95	3.95	232,547
2024-02-05	4.15	4.15	3.95	3.95	163,262
2024-02-02	3.85	4.15	3.85	4.15	1,282,529
2024-02-01	3.85	3.90	3.80	3.85	635,150
2024-01-31	3.85	3.85	3.85	3.85	63,682
2024-01-30	3.95	3.95	3.85	3.95	284,979
2024-01-29	3.95	3.95	3.90	3.95	990,304
2024-01-26	4.05	4.05	3.95	3.95	704,076
2024-01-25	3.50	4.55	3.50	4.25	1,778,957
2024-01-24	3.45	3.55	3.45	3.50	349,475
2024-01-23	3.55	3.50	3.35	3.45	1,796,190
2024-01-22	3.70	3.70	3.70	3.70	480,728
2024-01-19	3.70	3.70	3.70	3.70	38,011
2024-01-18	3.70	3.70	3.70	3.70	71,895
2024-01-17	3.85	3.85	3.70	3.70	349,885
2024-01-16	3.90	3.90	3.65	3.85	779,599
2024-01-15	4.55	4.10	3.90	3.90	1,141,774
2024-01-12	4.35	4.55	4.35	4.50	1,656,548
2024-01-11	4.95	5.60	4.35	4.35	4,787,718
2024-01-10	4.60	4.95	4.58	4.95	1,800,824
2024-01-09	3.65	4.90	3.70	4.55	5,987,887
2024-01-08	3.40	3.55	3.40	3.55	1,135,596
2024-01-05	3.40	3.40	3.40	3.40	1,093,721
2024-01-04	3.15	3.45	3.15	3.40	2,820,546
2024-01-03	3.25	3.25	3.15	3.15	394,217
2024-01-02	2.95	3.30	3.30	3.30	600,005
2024-01-01	2.95	2.95	2.95	2.95	0
2023-12-29	3.10	3.10	2.95	2.95	171,999
2023-12-28	3.35	3.47	3.10	3.10	555,637
2023-12-27	3.40	3.40	3.35	3.35	72,665
2023-12-26	3.35	3.35	3.35	3.35	0
2023-12-25	3.35	3.35	3.35	3.35	0
2023-12-22	3.40	3.40	3.35	3.35	137,064
2023-12-21	3.40	3.40	3.23	3.35	703,499
2023-12-20	2.85	3.45	2.85	3.40	2,444,081
2023-12-19	2.85	2.85	2.85	2.85	1,746
2023-12-18	2.90	2.90	2.85	2.85	88,610
2023-12-15	2.90	2.90	2.90	2.90	90,329
2023-12-14	2.90	2.90	2.90	2.90	105,742
2023-12-13	2.90	2.90	2.90	2.90	247,477
2023-12-12	2.85	2.90	2.85	2.90	363
2023-12-11	2.85	2.90	2.85	2.85	109,175
2023-12-08	2.95	2.95	2.85	2.85	386,494
2023-12-07	2.95	2.95	2.95	2.95	414,450
2023-12-06	2.95	3.00	2.95	2.95	385,074
2023-12-05	2.90	3.00	2.90	2.95	310,736
2023-12-04	2.90	3.00	3.00	3.00	776,354
2023-12-01	2.90	2.90	2.90	2.90	113,060
2023-11-30	2.90	2.90	2.90	2.90	52,531
2023-11-29	2.90	2.90	2.90	2.90	170,040
2023-11-28	2.85	3.00	3.00	2.90	485,788
2023-11-27	2.80	2.80	2.80	2.80	3,139
2023-11-24	2.80	2.80	2.80	2.80	45,341
2023-11-23	3.05	3.05	2.80	2.80	483,843
2023-11-22	3.05	3.05	3.00	3.05	196,918
2023-11-21	2.85	3.05	2.85	3.05	183,600
2023-11-20	2.85	2.85	2.85	2.85	125,692
2023-11-17	2.85	2.85	2.85	2.85	130,211
2023-11-16	2.85	2.85	2.85	2.85	60,217
2023-11-15	2.85	2.85	2.85	2.85	46,589
2023-11-14	2.85	2.85	2.85	2.85	5,686
2023-11-13	2.85	2.85	2.85	2.85	104,177
2023-11-10	2.85	2.85	2.85	2.85	299,294
2023-11-09	2.75	2.85	2.75	2.85	58,723
2023-11-08	3.05	3.05	2.90	2.90	260,112
2023-11-07	3.05	3.05	3.05	3.05	321,380
2023-11-06	2.80	3.19	3.19	3.19	1,506,562
2023-11-03	2.70	2.85	2.70	2.80	675,997
2023-11-02	2.70	2.70	2.48	2.70	449,916
2023-11-01	2.15	2.80	2.10	2.70	2,341,221
2023-10-31	2.10	2.20	2.10	2.15	732,042
2023-10-30	2.05	2.05	2.05	2.05	107,466
2023-10-27	2.05	2.05	2.05	2.05	79,791
2023-10-26	2.05	2.05	2.05	2.05	3,343
2023-10-25	2.05	2.05	2.05	2.05	9
2023-10-24	2.05	2.05	2.05	2.05	223,825
2023-10-23	2.05	2.05	2.05	2.05	683,383
2023-10-20	2.00	2.05	2.00	2.05	433,220
2023-10-19	2.00	2.14	2.14	2.14	236,102
2023-10-18	2.00	2.10	2.00	2.00	686,738
2023-10-17	2.20	2.20	1.95	2.00	1,091,266
2023-10-16	2.30	2.30	2.20	2.20	131,816
2023-10-13	2.15	2.15	2.15	2.15	200,593
2023-10-12	2.10	2.15	2.10	2.15	557,774
2023-10-11	2.40	2.40	2.10	2.10	1,097,335
2023-10-10	2.40	2.40	2.40	2.40	173,203
2023-10-09	2.15	2.45	2.15	2.40	3,427,094
2023-10-06	2.15	2.15	2.15	2.15	146,310
2023-10-05	2.15	2.15	2.15	2.15	18,342
2023-10-04	2.15	2.15	2.15	2.15	190,897
2023-10-03	2.55	2.55	2.15	2.15	696,865
2023-10-02	2.55	2.55	2.55	2.55	46,177
2023-09-29	2.55	2.55	2.55	2.55	50,558
2023-09-28	2.70	2.70	2.55	2.55	106,533
2023-09-27	2.75	2.75	2.70	2.70	107,991
2023-09-26	2.75	2.75	2.75	2.75	46,912
2023-09-25	2.75	2.75	2.75	2.75	43,471
2023-09-22	2.70	2.75	2.70	2.75	69,956
2023-09-21	2.90	2.90	2.60	2.70	1,018,305
2023-09-20	2.90	2.90	2.90	2.90	5,540
2023-09-19	2.90	2.90	2.90	2.90	171,800
2023-09-18	2.90	3.00	2.90	2.90	97,077
2023-09-15	2.95	2.95	2.85	2.90	626,157
2023-09-14	3.00	3.00	2.95	2.95	124,595
2023-09-13	3.05	3.05	3.00	3.00	74,719
2023-09-12	3.10	3.10	3.05	3.05	4,270
2023-09-11	3.10	3.10	3.10	3.10	6,902
2023-09-08	3.10	3.10	3.10	3.10	32,046
2023-09-07	3.10	3.10	3.10	3.10	169
2023-09-06	3.10	3.10	3.10	3.10	30,038
2023-09-05	3.10	3.10	3.10	3.10	176,880
2023-09-04	3.20	3.20	3.10	3.10	253,933
2023-09-01	3.25	3.25	3.20	3.20	135,949
2023-08-31	3.30	3.30	3.15	3.25	297,110
2023-08-30	3.30	3.30	3.30	3.30	43,790
2023-08-29	3.40	3.40	3.30	3.30	295,544
2023-08-28	3.40	3.40	3.40	3.40	0
2023-08-25	3.40	3.40	3.40	3.40	2,366
2023-08-24	3.40	3.40	3.40	3.40	48,924
2023-08-23	3.40	3.40	3.40	3.40	7,175
2023-08-22	3.45	3.45	3.40	3.40	219,395
2023-08-21	3.45	3.45	3.45	3.45	2,005
2023-08-18	3.45	3.45	3.45	3.45	5,100
2023-08-17	3.45	3.45	3.45	3.45	67,854
2023-08-16	3.45	3.45	3.45	3.45	57,591
2023-08-15	3.45	3.45	3.45	3.45	21,173
2023-08-14	3.45	3.45	3.45	3.45	64,500
2023-08-11	3.45	3.45	3.45	3.45	43,182
2023-08-10	3.45	3.45	3.45	3.45	3
2023-08-09	3.45	3.45	3.45	3.45	15,005
2023-08-08	3.35	3.45	3.35	3.45	152,182
2023-08-07	3.35	3.35	3.35	3.35	9,393
2023-08-04	3.35	3.35	3.35	3.35	222,978
2023-08-03	3.35	3.35	3.35	3.35	142
2023-08-02	3.35	3.35	3.35	3.35	15,819
2023-08-01	3.35	3.35	3.35	3.35	62,571
2023-07-31	3.35	3.35	3.35	3.35	400,010
2023-07-28	3.30	3.35	3.30	3.35	258,662
2023-07-27	3.20	3.30	3.20	3.30	111,829
2023-07-26	3.20	3.20	3.20	3.20	12,025
2023-07-25	3.20	3.20	3.20	3.20	295,365
2023-07-24	3.35	3.30	3.30	3.30	247,277
2023-07-21	3.35	3.35	3.35	3.35	187,432
2023-07-20	3.35	3.35	3.35	3.35	5
2023-07-19	3.20	3.35	3.20	3.35	126,295
2023-07-18	3.20	3.20	3.20	3.20	72,415
2023-07-17	3.10	3.20	3.10	3.20	133,488
2023-07-14	3.05	3.10	3.05	3.10	678,913
2023-07-13	3.10	3.10	3.05	3.05	610,857
2023-07-12	3.10	3.10	3.10	3.10	141,261
2023-07-11	3.10	3.10	3.10	3.10	1,340
2023-07-10	3.10	3.10	3.10	3.10	75,924
2023-07-07	3.25	3.25	2.90	3.10	561,817
2023-07-06	3.25	3.25	3.25	3.25	68,220
2023-07-05	3.25	3.25	3.25	3.25	191,366
2023-07-04	3.45	3.45	3.25	3.25	115,816
2023-07-03	3.45	3.45	3.40	3.40	266,835
2023-06-30	3.45	3.45	3.45	3.45	259,179
2023-06-29	3.45	3.45	3.45	3.45	15,930
2023-06-28	3.55	3.55	3.10	3.45	670,786
2023-06-27	3.75	3.75	3.55	3.55	153,199
2023-06-26	3.75	3.75	3.75	3.75	50,004
2023-06-23	3.75	3.75	3.75	3.75	80,668
2023-06-22	3.75	3.75	3.75	3.75	30,013
2023-06-21	3.75	3.75	3.60	3.75	2,202
2023-06-20	3.80	3.80	3.75	3.75	174,671
2023-06-19	3.80	3.80	3.80	3.80	152,360
2023-06-16	3.80	3.80	3.80	3.80	36,947
2023-06-15	3.80	3.80	3.80	3.80	39,203
2023-06-14	3.80	4.00	3.80	3.80	168,078
2023-06-13	3.80	3.80	3.80	3.80	676
2023-06-12	3.65	3.89	3.75	3.80	294,028
2023-06-09	4.05	4.05	3.80	3.80	117,622
2023-06-08	3.80	3.80	3.80	3.80	149,052
2023-06-07	3.75	3.80	3.75	3.80	64,069
2023-06-06	3.75	3.75	3.65	3.75	195,145
2023-06-05	3.90	3.90	3.75	3.85	4,164
2023-06-02	4.00	4.00	3.75	3.90	679,849
2023-06-01	4.10	4.10	3.75	3.90	721,297
2023-05-31	4.20	4.20	4.10	4.10	461,941
2023-05-30	4.25	4.25	4.15	4.20	321,843
2023-05-29	4.25	4.25	4.25	4.25	0
2023-05-26	4.25	4.25	4.25	4.25	50,298
2023-05-25	4.35	4.35	4.15	4.25	342,200
2023-05-24	4.55	4.55	4.35	4.35	274,568
2023-05-23	4.55	4.70	4.40	4.55	431,296
2023-05-22	4.65	4.65	4.55	4.55	195,498
2023-05-19	4.65	4.65	4.65	4.65	39,024
2023-05-18	4.65	4.65	4.65	4.65	180,859
2023-05-17	4.25	4.65	4.30	4.65	765,478
2023-05-16	4.70	4.70	4.45	4.45	477,697
2023-05-15	4.70	4.70	4.70	4.70	304,142
2023-05-12	4.70	4.70	4.70	4.70	424,228
2023-05-11	5.00	5.10	4.15	4.70	1,526,647
2023-05-10	4.80	5.15	4.80	5.10	534,149
2023-05-09	4.70	4.80	4.70	4.80	395,954
2023-05-08	4.70	4.70	4.70	4.70	0
2023-05-05	5.00	5.15	4.70	4.70	1,838,251
2023-05-04	6.25	5.10	4.90	4.90	6,084,144
2023-05-03	6.75	6.80	6.80	6.80	21,598
2023-05-02	7.05	7.05	6.75	6.75	98,723
2023-05-01	7.05	7.05	7.05	7.05	0
2023-04-28	7.20	7.20	7.05	7.05	113,634
2023-04-27	7.25	7.25	6.80	7.15	440,943
2023-04-26	7.45	7.30	7.30	7.30	56,031
2023-04-25	7.45	7.45	7.45	7.45	78,255
2023-04-24	7.10	7.45	7.10	7.45	234,831
2023-04-21	7.10	7.10	7.10	7.10	104,148
2023-04-20	7.35	7.35	7.10	7.10	1,020,248
2023-04-19	7.60	7.60	7.35	7.35	276,874
2023-04-18	7.75	7.75	7.60	7.60	329,044
2023-04-17	8.00	7.96	7.96	7.75	340,974
2023-04-14	8.25	8.25	8.00	8.00	337,904
2023-04-13	8.25	8.25	8.25	8.25	188,380
2023-04-12	8.15	8.25	8.15	8.25	108,389
2023-04-11	8.40	8.40	8.25	8.25	62,961
2023-04-10	8.50	8.50	8.50	8.50	0
2023-04-07	8.50	8.50	8.50	8.50	0
2023-04-06	7.80	8.50	8.20	8.50	967,748
2023-04-05	7.25	7.80	7.25	7.80	199,122
2023-04-04	7.25	7.50	7.20	7.25	244,704
2023-04-03	7.40	7.45	7.25	7.25	462,696
2023-03-31	8.05	8.05	7.40	7.40	310,932
2023-03-30	8.05	8.05	8.05	8.05	50,713
2023-03-29	8.25	8.25	8.05	8.05	106,166
2023-03-28	8.25	8.25	8.25	8.25	179,904
2023-03-27	8.25	8.25	8.25	8.25	48,675
2023-03-24	8.50	8.50	8.25	8.25	390,853
2023-03-23	8.30	8.55	8.30	8.30	218,905
2023-03-22	7.80	8.40	7.80	8.30	708,408
2023-03-21	7.30	7.80	7.30	7.70	616,289
2023-03-20	7.10	7.30	7.10	7.30	182,335
2023-03-17	7.20	7.30	7.20	7.30	242,351
2023-03-16	7.20	7.20	7.20	7.20	8,000
2023-03-15	7.60	7.60	7.20	7.20	174,076
2023-03-14	7.60	7.60	7.60	7.60	20,000
2023-03-13	7.60	7.60	7.60	7.60	127,918
2023-03-10	7.80	7.80	7.60	7.60	92,527
2023-03-09	7.35	7.60	7.35	7.60	109,376
2023-03-08	7.40	7.40	7.20	7.35	273,202
2023-03-07	7.75	7.75	7.25	7.30	489,075
2023-03-06	7.95	7.95	7.60	7.75	327,581
2023-03-03	8.60	8.60	7.85	7.95	1,016,487
2023-03-02	9.85	10.25	8.20	8.60	2,492,131
2023-03-01	8.75	10.15	9.00	9.40	731,194
2023-02-28	8.75	8.75	8.75	8.75	403,510
2023-02-27	7.85	9.80	7.85	9.25	1,514,470
2023-02-24	7.50	7.85	7.50	7.85	365,225
2023-02-23	7.45	7.50	7.45	7.50	10,089
2023-02-22	7.45	7.45	7.45	7.45	43,492
2023-02-21	7.40	7.80	7.80	7.80	276,096
2023-02-20	7.25	7.65	7.40	7.40	476,983
2023-02-17	7.25	7.25	7.25	7.25	107,926
2023-02-16	7.30	7.30	7.10	7.25	337,034
2023-02-15	7.65	7.65	7.40	7.40	180,089
2023-02-14	7.65	7.96	7.60	7.65	112,672
2023-02-13	7.65	7.65	7.65	7.65	30,140
2023-02-10	7.90	7.65	7.12	7.65	619,499
2023-02-09	7.95	7.95	7.90	7.90	131,641
2023-02-08	8.00	8.00	7.90	7.95	159,350
2023-02-07	8.25	8.25	7.90	7.90	606,488
2023-02-06	8.25	8.25	8.15	8.25	184,985
2023-02-03	8.15	8.25	8.15	8.25	109,471
2023-02-02	8.25	8.25	8.15	8.15	179,080
2023-02-01	8.25	8.25	8.25	8.25	82,639
2023-01-31	7.70	8.55	7.70	8.25	275,648
2023-01-30	8.40	8.65	8.40	8.55	179,776
2023-01-27	8.25	8.25	8.25	8.25	287,902
2023-01-26	8.35	8.50	8.25	8.25	188,936
2023-01-25	8.60	8.75	8.20	8.35	505,140
2023-01-24	8.60	8.60	8.60	8.60	223,877
2023-01-23	8.75	8.75	8.35	8.60	387,944
2023-01-20	8.60	8.75	8.60	8.75	225,623
2023-01-19	8.95	8.95	8.25	8.60	393,369
2023-01-18	8.75	8.95	8.75	8.95	126,136
2023-01-17	9.50	10.05	8.75	8.85	797,153
2023-01-16	9.25	9.25	8.80	8.80	246,467
2023-01-13	9.20	9.59	9.59	9.25	293,767
2023-01-12	8.85	9.20	8.85	9.20	490,658
2023-01-11	8.30	9.25	8.30	8.95	1,198,076
2023-01-10	8.10	8.30	8.10	8.30	140,744
2023-01-09	7.95	8.10	7.95	8.10	179,010
2023-01-06	7.95	7.95	7.95	7.95	48,707
2023-01-05	8.40	8.25	7.85	8.00	1,179,482
2023-01-04	7.25	8.90	7.25	8.50	1,550,561
2023-01-03	7.25	7.25	7.25	7.25	420,311
2023-01-02	7.25	7.25	7.25	7.25	0
2022-12-30	7.50	7.50	7.25	7.25	143,549
2022-12-29	7.40	7.50	7.50	7.50	191,208
2022-12-28	7.50	7.50	7.40	7.40	250,737
2022-12-27	7.50	7.50	7.50	7.50	0
2022-12-26	7.50	7.50	7.50	7.50	0
2022-12-23	7.00	7.50	7.00	7.50	292,093
2022-12-22	7.25	7.15	7.00	7.00	189,649
2022-12-21	6.75	7.40	6.75	7.25	474,387
2022-12-20	5.75	6.60	5.75	6.60	981,748
2022-12-19	5.95	5.95	5.75	5.75	334,347
2022-12-16	6.10	6.25	5.75	5.95	377,982
2022-12-15	6.45	6.45	6.10	6.10	383,207
2022-12-14	6.45	6.45	6.45	6.45	147,957
2022-12-13	6.75	6.75	6.10	6.45	1,343,430
2022-12-12	7.00	7.00	6.75	6.75	535,287
2022-12-09	7.10	7.10	7.00	7.00	217,041
2022-12-08	7.20	7.20	7.10	7.10	491,692
2022-12-07	7.10	7.38	7.38	7.38	896,410
2022-12-06	7.55	7.55	7.10	7.10	1,818,892
2022-12-05	8.25	7.75	7.25	7.55	4,208,330
2022-12-02	10.75	10.75	7.50	8.25	7,475,738
2022-12-01	13.00	13.10	12.75	12.75	337,143
2022-11-30	11.75	13.25	12.30	13.00	1,285,530
2022-11-29	11.25	11.75	11.20	11.75	638,479
2022-11-28	11.25	11.50	11.25	11.25	514,105
2022-11-25	9.75	11.65	9.75	11.25	2,799,795
2022-11-24	9.50	9.75	9.25	9.75	453,111
2022-11-23	9.50	9.50	9.26	9.50	139,014
2022-11-22	9.75	9.75	9.50	9.50	105,085
2022-11-21	9.75	9.75	9.75	9.75	294,937
2022-11-18	9.75	9.75	9.75	9.75	362,685
2022-11-17	9.75	9.75	9.75	9.75	403,932
2022-11-16	10.10	10.10	9.75	9.75	294,468
2022-11-15	10.50	10.50	10.10	10.10	162,988
2022-11-14	10.50	10.50	10.50	10.50	254,435
2022-11-11	10.75	10.75	10.25	10.50	209,167
2022-11-10	10.25	10.25	10.00	10.25	135,254
2022-11-09	10.50	10.50	10.25	10.25	144,294
2022-11-08	10.50	10.50	10.50	10.50	90,527
2022-11-07	10.75	11.00	10.50	10.50	190,928
2022-11-04	10.50	10.75	10.50	10.75	192,745
2022-11-03	10.25	10.50	10.25	10.50	188,076
2022-11-02	10.25	11.00	10.25	10.25	512,535
2022-11-01	10.75	10.75	10.25	10.25	362,447
2022-10-31	11.50	11.50	10.75	10.75	215,326
2022-10-28	11.50	11.50	11.25	11.50	264,895
2022-10-27	12.00	12.00	11.50	11.50	343,992
2022-10-26	11.50	12.00	11.50	12.00	324,025
2022-10-25	11.75	11.75	11.50	11.50	297,504
2022-10-24	12.00	12.30	12.30	12.30	392,575
2022-10-21	10.90	12.50	10.90	12.00	3,294,627
2022-10-20	10.00	10.00	9.75	10.00	148,360
2022-10-19	10.50	10.50	10.00	10.00	292,442
2022-10-18	11.00	11.00	10.50	10.50	320,493
2022-10-17	10.78	11.00	10.25	11.00	428,978
2022-10-14	10.25	10.50	10.50	10.50	303,186
2022-10-13	10.75	10.75	10.00	10.25	773,162
2022-10-12	10.75	10.75	10.75	10.75	142,204
2022-10-11	10.75	10.75	10.75	10.75	86,687
2022-10-10	11.00	11.00	10.50	10.75	160,729
2022-10-07	11.25	11.25	10.75	11.00	777,847
2022-10-06	11.75	11.75	11.25	11.25	139,574
2022-10-05	12.00	12.30	11.75	11.75	87,635
2022-10-04	11.00	12.00	10.50	12.00	733,380
2022-10-03	11.50	11.14	11.14	11.14	260,065
2022-09-30	11.25	11.50	11.50	11.50	594,316
2022-09-29	12.00	12.00	11.25	11.25	342,670
2022-09-28	11.50	11.75	11.00	11.75	815,311
2022-09-27	12.00	12.00	11.50	11.50	355,016
2022-09-26	13.05	13.05	11.75	12.00	882,698
2022-09-23	13.00	13.05	12.50	13.05	271,181
2022-09-22	13.25	13.40	13.00	13.00	193,187
2022-09-21	14.00	14.00	13.25	13.25	638,985
2022-09-20	13.25	14.50	13.00	14.00	763,578
2022-09-19	13.25	13.25	13.25	13.25	0
2022-09-16	13.25	13.50	13.25	13.25	323,649
2022-09-15	13.25	13.50	13.25	13.25	734,658
2022-09-14	13.70	13.76	13.25	13.25	1,130,615
2022-09-13	13.75	14.75	13.50	14.15	1,061,104
2022-09-12	14.50	14.50	13.25	13.75	1,502,323
2022-09-09	14.50	14.50	13.65	14.50	5,012,613
2022-09-08	13.74	14.75	13.00	13.75	4,997,319
2022-09-07	17.40	18.90	13.90	14.10	10,752,544
2022-09-06	12.75	17.80	12.00	17.15	16,428,115
2022-09-05	12.08	13.25	12.00	12.00	1,918,506
2022-09-02	13.15	13.25	12.25	12.40	913,053
2022-09-01	13.75	14.25	13.15	13.15	915,309
2022-08-31	13.25	13.80	13.80	13.80	1,286,372
2022-08-30	13.85	13.45	13.30	13.30	1,684,663
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	11.50	13.50	11.50	13.50	1,993,659
2022-08-25	11.75	11.75	11.40	11.75	1,180,502
2022-08-24	11.20	11.75	10.72	11.75	1,013,647
2022-08-23	10.75	11.76	11.25	11.50	1,771,398
2022-08-22	9.75	11.50	9.50	10.75	2,843,011
2022-08-19	8.25	10.25	8.00	9.75	2,021,141
2022-08-18	8.50	8.50	7.88	8.25	649,208
2022-08-17	7.25	8.75	7.25	8.50	1,713,967
2022-08-16	7.25	7.25	7.25	7.25	35,879
2022-08-15	7.53	7.50	7.50	7.50	395,687
2022-08-12	7.63	7.63	7.25	7.53	266,586
2022-08-11	7.75	7.75	7.50	7.63	23,151
2022-08-10	7.75	7.95	7.95	7.75	140,375
2022-08-09	7.75	7.75	7.50	7.75	87,110
2022-08-08	7.75	7.75	7.75	7.75	4,799
2022-08-05	7.75	7.75	7.75	7.75	57,997
2022-08-04	7.75	7.75	7.75	7.75	114,986
2022-08-03	7.75	7.75	7.75	7.75	12,767
2022-08-02	7.75	7.95	7.95	7.95	26,328
2022-08-01	7.50	7.75	7.25	7.75	53,508
2022-07-29	7.75	7.75	7.75	7.75	302,199
2022-07-28	7.75	7.75	7.50	7.75	94,349
2022-07-27	7.75	7.75	7.50	7.75	91,471
2022-07-26	7.88	7.88	7.50	7.75	119,933
2022-07-25	7.75	7.88	7.50	7.88	68,345
2022-07-22	7.88	7.88	7.50	7.75	309,495
2022-07-21	7.88	7.88	7.50	7.88	130,880
2022-07-20	7.88	7.88	7.50	7.88	827
2022-07-19	7.88	7.88	7.88	7.88	152
2022-07-18	7.75	7.88	7.50	7.88	55
2022-07-15	7.75	7.75	7.75	7.75	40,195
2022-07-14	7.75	7.75	7.75	7.75	18,050
2022-07-13	7.63	7.75	7.63	7.75	120,717
2022-07-12	7.63	7.63	7.50	7.63	68,176
2022-07-11	7.63	7.63	7.50	7.63	8,820
2022-07-08	7.63	7.63	7.50	7.63	88,088
2022-07-07	7.63	7.63	7.50	7.63	250,139
2022-07-06	7.50	7.50	7.50	7.63	14,386
2022-07-05	7.63	7.60	7.60	7.60	254,871
2022-07-04	7.75	7.75	7.50	7.63	17,858
2022-07-01	7.75	7.75	7.70	7.75	371,780
2022-06-30	7.88	8.00	7.75	7.75	190,844
2022-06-29	8.25	8.25	7.63	7.88	399,847
2022-06-28	8.50	8.50	8.00	8.25	88,424
2022-06-27	8.50	8.50	7.75	8.00	1,579,082
2022-06-24	9.25	9.25	9.00	9.00	65,775
2022-06-23	8.75	9.25	8.63	9.25	325,081
2022-06-22	8.63	8.75	8.50	8.75	278,514
2022-06-21	8.75	8.75	8.63	8.63	434,233
2022-06-20	9.25	9.25	8.63	8.75	617,989
2022-06-17	9.25	9.25	9.25	9.25	43,698
2022-06-16	9.25	9.25	9.25	9.25	54,348
2022-06-15	9.38	9.38	9.25	9.25	157,834
2022-06-14	9.38	9.38	9.25	9.38	179,972
2022-06-13	10.25	10.25	9.38	9.38	291,110
2022-06-10	10.60	10.60	10.20	10.25	202,090
2022-06-09	10.60	10.60	10.20	10.60	103,093
2022-06-08	10.50	10.50	10.00	10.50	84,306
2022-06-07	10.25	10.35	10.00	10.35	158,920
2022-06-06	9.75	10.25	9.50	10.25	424,387
2022-06-03	9.75	9.75	9.75	9.75	0
2022-06-02	9.75	9.75	9.75	9.75	0
2022-06-01	9.50	9.75	9.00	9.75	310,398
2022-05-31	9.50	9.50	9.00	9.50	85,658
2022-05-30	9.50	9.60	9.60	9.50	92,420
2022-05-27	9.50	9.50	9.00	9.50	30,356
2022-05-26	9.50	9.50	9.00	9.50	71,124
2022-05-25	9.50	9.50	9.00	9.50	63,070
2022-05-24	9.50	9.60	9.60	9.60	176,971
2022-05-23	9.60	9.60	9.50	9.50	94,896
2022-05-20	9.50	9.70	9.55	9.55	165,111
2022-05-19	9.60	9.60	9.25	9.50	461,926
2022-05-18	9.60	9.60	9.60	9.60	121,791
2022-05-17	9.60	9.60	9.60	9.60	24,804
2022-05-16	9.25	9.60	9.00	9.60	271,587
2022-05-13	9.50	9.50	9.00	9.50	104,947
2022-05-12	9.95	9.85	9.54	9.75	520,688
2022-05-11	10.00	10.10	9.50	9.95	387,212
2022-05-10	10.75	10.75	10.00	10.00	485,686
2022-05-09	11.25	11.50	11.00	11.00	121,672
2022-05-06	11.25	11.25	11.00	11.25	263,035
2022-05-05	11.25	11.25	11.00	11.25	379,698
2022-05-04	11.60	11.60	11.25	11.25	791,856
2022-05-03	12.00	12.25	11.75	11.75	1,073,202
2022-05-02	11.75	11.75	11.75	11.75	0
2022-04-29	10.50	12.00	10.00	11.75	1,996,406
2022-04-28	10.13	10.75	9.75	10.50	678,247
2022-04-27	9.88	10.13	9.75	10.13	222,294
2022-04-26	10.25	10.25	9.88	9.88	588,578
2022-04-25	10.10	10.75	10.10	10.25	1,058,729
2022-04-22	9.70	10.08	9.70	10.08	161,308
2022-04-21	10.10	9.70	9.70	9.70	295,155
2022-04-20	11.00	11.00	10.10	10.10	570,201
2022-04-19	10.76	11.00	10.75	11.00	428,130
2022-04-18	11.00	11.00	11.00	11.00	0
2022-04-15	11.00	11.00	11.00	11.00	0
2022-04-14	10.25	12.00	10.00	11.00	4,258,389
2022-04-13	9.13	10.25	9.00	10.25	1,595,118
2022-04-12	9.03	9.13	8.80	9.13	910,732
2022-04-11	8.98	9.03	8.50	9.03	1,013,456
2022-04-08	9.13	9.13	8.75	8.98	491,454
2022-04-07	8.80	8.95	8.95	8.95	1,404,688
2022-04-06	8.85	8.85	8.80	8.80	657,318
2022-04-05	9.00	9.00	8.80	8.85	467,534
2022-04-04	8.90	9.00	9.00	9.00	341,942
2022-04-01	9.10	9.10	9.10	9.10	205,462
2022-03-31	9.20	9.20	8.90	9.10	858,951
2022-03-30	9.30	9.30	9.20	9.20	328,120
2022-03-29	9.85	9.85	9.20	9.20	1,008,879
2022-03-28	9.50	9.85	9.30	9.85	205,742
2022-03-25	9.75	9.75	9.50	9.50	276,740
2022-03-24	10.38	10.63	9.65	9.75	655,365
2022-03-23	9.75	10.00	9.50	10.00	335,372
2022-03-22	9.75	9.75	9.65	9.75	516,264
2022-03-21	9.88	10.25	9.50	9.75	396,101
2022-03-18	10.01	10.01	9.76	9.76	902,945
2022-03-17	10.05	10.05	9.66	10.01	438,420
2022-03-16	9.76	10.05	9.76	10.05	225,020
2022-03-15	9.89	9.89	9.89	9.89	286,459
2022-03-14	10.25	10.25	9.89	9.89	761,826
2022-03-11	10.13	10.40	10.40	10.25	905,772
2022-03-10	10.38	10.50	10.13	10.13	990,494
2022-03-09	11.75	10.75	10.75	10.75	2,191,370
2022-03-08	13.75	13.75	11.63	11.75	1,961,521
2022-03-07	13.50	13.50	12.75	13.13	592,531
2022-03-04	12.50	13.00	12.00	13.00	620,241
2022-03-03	13.63	12.75	12.50	12.50	755,745
2022-03-02	13.25	13.75	13.25	13.63	439,951
2022-03-01	12.93	13.88	12.93	13.25	1,024,093
2022-02-28	12.93	12.93	12.93	12.93	214,506
2022-02-25	13.30	13.38	12.60	12.93	728,112
2022-02-24	13.25	13.63	12.93	13.38	579,502
2022-02-23	12.38	13.50	12.70	13.50	752,578
2022-02-22	13.13	13.13	12.50	12.50	330,813
2022-02-21	13.00	13.00	12.50	13.00	180,631
2022-02-18	12.00	13.25	11.75	13.00	1,591,815
2022-02-17	12.75	12.88	11.88	12.00	891,871
2022-02-16	11.50	12.88	11.25	12.88	1,945,192
2022-02-15	12.50	12.50	11.38	11.50	218,648
2022-02-14	11.75	11.75	11.25	11.25	495,130
2022-02-11	11.75	11.75	11.25	11.75	206,357
2022-02-10	12.13	12.25	11.75	11.75	369,712
2022-02-09	12.50	12.50	12.13	12.13	300,437
2022-02-08	11.63	12.50	11.63	11.63	619,653
2022-02-07	11.63	11.63	11.63	11.63	128,002
2022-02-04	11.63	11.63	11.25	11.63	168,040
2022-02-03	11.75	11.75	11.50	11.63	350,746
2022-02-02	11.75	11.75	11.75	11.75	197,545
2022-02-01	12.25	12.25	11.75	11.75	691,908
2022-01-31	12.50	12.50	12.25	12.25	452,039
2022-01-28	11.50	12.63	11.50	12.50	1,140,598
2022-01-27	11.38	11.50	11.25	11.50	579,960
2022-01-26	11.75	11.75	11.50	11.50	346,457
2022-01-25	11.25	11.75	11.13	11.75	721,269
2022-01-24	12.25	11.40	11.25	11.25	958,885
2022-01-21	12.25	12.25	12.25	12.25	211,919
2022-01-20	12.50	12.50	12.25	12.25	670,941
2022-01-19	12.75	12.75	12.25	12.50	330,621
2022-01-18	12.75	13.13	12.00	12.75	1,825,926
2022-01-17	13.13	13.00	12.38	12.75	755,646
2022-01-14	14.75	14.00	13.25	13.38	1,295,579
2022-01-13	14.20	14.25	13.25	13.50	1,643,620
2022-01-12	14.88	14.88	13.38	14.00	1,972,287
2022-01-11	16.00	16.00	14.88	14.88	2,008,467
2022-01-10	14.88	16.50	16.00	16.00	2,088,146
2022-01-07	13.00	14.75	13.00	14.63	1,416,490
2022-01-06	14.00	14.00	12.75	13.00	739,202
2022-01-05	14.00	14.00	14.00	14.00	266,168
2022-01-04	14.15	14.15	14.00	14.00	618,815
2022-01-03	14.55	14.55	14.55	14.55	0
2021-12-31	14.38	14.55	14.55	14.55	401,480
2021-12-30	14.50	14.50	14.38	14.38	296,548
2021-12-29	12.75	14.63	14.00	14.50	2,641,531
2021-12-28	12.75	12.75	12.75	12.75	0
2021-12-27	12.75	12.75	12.75	12.75	0
2021-12-24	12.88	13.63	12.38	12.75	757,847
2021-12-23	10.25	12.88	10.00	12.88	2,269,700
2021-12-22	10.13	10.25	10.13	10.25	388,069
2021-12-21	9.88	10.20	10.20	10.20	930,683
2021-12-20	10.25	10.25	9.75	9.88	881,009
2021-12-17	10.10	10.25	10.10	10.25	280,943
2021-12-16	10.75	10.75	10.38	10.38	504,811
2021-12-15	11.00	11.00	10.75	10.75	240,553
2021-12-14	10.88	11.00	10.88	11.00	99,370
2021-12-13	10.75	10.88	10.75	10.88	173,776
2021-12-10	10.75	10.75	10.75	10.75	423,514
2021-12-09	10.63	10.75	10.40	10.75	372,113
2021-12-08	10.88	10.88	10.63	10.63	654,373
2021-12-07	11.25	11.00	11.00	11.00	155,680
2021-12-06	11.63	11.63	11.00	11.25	542,003
2021-12-03	12.50	12.50	11.63	11.63	898,227
2021-12-02	11.63	12.75	11.50	12.50	749,900
2021-12-01	11.38	11.38	11.38	11.38	439,956
2021-11-30	11.25	11.38	10.88	11.38	496,981
2021-11-29	11.25	11.25	11.00	11.13	788,294
2021-11-26	11.38	10.85	10.85	11.25	631,854
2021-11-25	11.75	11.75	11.50	11.50	329,805
2021-11-24	11.75	11.75	11.63	11.63	253,004
2021-11-23	11.75	12.00	11.50	11.63	585,875
2021-11-22	12.25	12.25	11.75	11.75	677,592
2021-11-19	12.50	12.50	12.00	12.25	531,258
2021-11-18	13.00	13.00	12.50	12.50	411,824
2021-11-17	13.13	13.13	12.75	13.00	356,962
2021-11-16	13.00	13.13	13.00	13.13	592,762
2021-11-15	12.88	12.50	12.50	13.00	610,067
2021-11-12	12.50	13.00	12.75	12.88	772,226
2021-11-11	12.75	12.00	12.00	12.00	1,937,173
2021-11-10	13.25	12.75	12.50	12.75	960,539
2021-11-09	14.50	14.50	12.25	13.25	4,051,642
2021-11-08	14.75	14.90	14.25	14.90	521,904
2021-11-05	14.75	14.50	14.50	14.50	301,690
2021-11-04	14.75	14.75	14.75	14.75	339,115
2021-11-03	14.75	14.85	14.85	14.85	83,193
2021-11-02	15.00	15.00	14.75	14.75	330,815
2021-11-01	15.25	15.25	15.00	15.00	480,161
2021-10-29	15.25	15.38	15.25	15.25	309,911
2021-10-28	15.50	15.50	15.38	15.38	157,616
2021-10-27	15.88	15.88	15.50	15.50	600,881
2021-10-26	15.50	16.13	15.75	15.88	843,498
2021-10-25	14.88	14.75	14.50	15.50	545,573
2021-10-22	15.13	15.13	14.88	14.88	956,617
2021-10-21	15.25	15.25	15.13	15.13	300,312
2021-10-20	15.25	15.25	15.13	15.13	131,897
2021-10-19	15.25	15.50	15.50	15.25	307,706
2021-10-18	15.00	15.25	15.00	15.25	473,699
2021-10-15	15.00	15.80	15.00	15.00	720,860
2021-10-14	15.13	15.38	14.70	15.38	832,123
2021-10-13	15.13	15.13	15.13	15.13	408,682
2021-10-12	15.25	15.13	14.85	15.13	1,016,221
2021-10-11	15.25	15.25	15.25	15.25	514,024
2021-10-08	15.13	15.25	14.75	15.25	935,046
2021-10-07	15.13	15.00	14.80	15.00	1,033,284
2021-10-06	15.75	15.75	15.13	15.13	1,551,305
2021-10-05	16.63	16.63	15.75	15.75	455,717
2021-10-04	16.63	16.63	16.63	16.63	330,914
2021-10-01	16.85	16.88	16.25	16.63	711,387
2021-09-30	15.63	17.00	16.25	17.00	1,239,709
2021-09-29	16.00	16.00	15.63	15.63	586,255
2021-09-28	16.25	16.25	15.50	15.75	912,834
2021-09-27	16.38	16.38	16.25	16.25	377,455
2021-09-24	16.75	16.75	16.25	16.25	788,974
2021-09-23	17.00	17.00	16.75	16.75	418,443
2021-09-22	16.75	17.25	16.75	17.00	745,002
2021-09-21	17.00	17.00	16.75	16.75	598,597
2021-09-20	18.05	17.40	17.40	17.40	476,440
2021-09-17	18.05	18.05	18.05	18.05	571,335
2021-09-16	18.00	18.05	17.38	18.05	457,516
2021-09-15	18.25	18.25	17.75	18.00	783,045
2021-09-14	19.00	18.85	18.25	18.25	843,964
2021-09-13	20.75	20.75	18.38	19.00	3,291,445
2021-09-10	19.75	20.75	19.00	20.75	1,657,479
2021-09-09	19.50	19.75	18.50	19.75	2,007,582
2021-09-08	20.25	20.00	19.50	19.75	1,872,520
2021-09-07	20.00	21.50	20.50	20.50	8,448,064
2021-09-06	18.13	20.00	18.00	20.00	1,800,034
2021-09-03	17.75	18.75	17.50	18.25	1,986,525
2021-09-02	16.88	17.50	17.50	17.50	1,255,822
2021-09-01	17.00	17.00	16.75	16.88	337,977
2021-08-31	17.25	17.25	16.88	17.10	301,112
2021-08-30	17.25	17.25	17.25	17.25	0
2021-08-27	16.00	17.50	15.50	17.25	782,684
2021-08-26	15.60	16.00	15.60	16.00	628,517
2021-08-25	15.60	16.40	15.50	16.00	270,668
2021-08-24	16.50	16.05	16.05	16.00	1,016,078
2021-08-23	16.75	16.75	16.25	16.50	297,246
2021-08-20	16.75	17.00	16.50	16.75	518,416
2021-08-19	17.35	17.35	16.63	16.75	783,837
2021-08-18	17.00	16.90	16.55	16.90	555,292
2021-08-17	16.50	17.00	16.00	17.00	537,524
2021-08-16	17.75	17.75	16.63	17.00	595,489
2021-08-13	17.38	18.25	17.25	17.75	674,656
2021-08-12	16.88	17.38	16.50	17.38	325,550
2021-08-11	17.00	17.25	17.25	16.88	371,429
2021-08-10	17.25	17.25	16.75	17.00	367,044
2021-08-09	17.13	17.25	17.13	17.25	690,730
2021-08-06	17.63	17.50	17.25	17.25	793,473
2021-08-05	17.88	17.88	17.38	17.63	405,426
2021-08-04	19.00	18.00	18.00	18.00	1,080,365
2021-08-03	19.50	20.00	19.00	19.00	543,361
2021-08-02	20.25	20.50	19.25	19.50	864,051
2021-07-30	19.50	20.75	19.00	20.00	2,572,833
2021-07-29	18.50	19.25	17.75	19.25	1,212,083
2021-07-28	17.00	18.20	16.75	18.20	1,528,395

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Pci-pal (PCIP)	51.00	15.91%
Empresaria Group (EMR)	25.50	13.33%
Essentra (ESNT)	108.20	12.12%
Northamber (NAR)	25.00	11.11%

Share	Price	Change
AB Dynamics (ABDP)	776.00	-27.2%
IQE (IQE)	39.45	-16.77%
Mothercare (MTC)	0.75	-16.67%
Petrel Resources (PET)	0.85	-15%
Ceres Power (CWR)	320.80	-12.78%

Share	Price	Volume
Forgent (FORG)	0.013	764,878,464
Premier African Minerals (PREM)	0.017	755,583,748
Buccaneer Ergy (BUCE)	0.01	103,548,042
Tertiary Minerals (TYM)	0.075	95,426,113
Ironveld (IRON)	0.023	88,420,608