Prospex Eng Share History

Prospex Eng Share Price history. The following table shows end-of-day data PXEN historical share prices for Prospex Eng, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-28	3.25	3.30	3.25	3.30	2,698,850
2026-04-27	3.30	3.30	3.30	3.30	279,403
2026-04-24	3.30	3.30	3.30	3.30	1,333,564
2026-04-23	3.30	3.30	3.30	3.30	995,687
2026-04-22	3.20	3.30	3.20	3.30	436,579
2026-04-21	3.20	3.25	3.20	3.20	1,419,175
2026-04-20	3.25	3.25	3.10	3.20	3,319,637
2026-04-17	3.25	3.25	3.25	3.25	1,276,197
2026-04-16	3.28	3.28	3.20	3.25	880,128
2026-04-15	3.30	3.30	3.20	3.20	398,277
2026-04-14	3.35	3.35	3.30	3.30	969,347
2026-04-13	3.30	3.40	3.40	3.40	572,634
2026-04-10	3.35	3.35	3.30	3.30	762,722
2026-04-09	3.35	3.45	3.35	3.35	2,698,471
2026-04-08	3.40	3.45	3.35	3.35	908,579
2026-04-07	3.45	3.40	3.40	3.40	778,746
2026-04-06	3.45	3.45	3.45	3.45	0
2026-04-03	3.45	3.45	3.45	3.45	0
2026-04-02	3.60	3.60	3.45	3.45	554,012
2026-04-01	3.65	3.65	3.60	3.60	578,345
2026-03-31	3.65	3.65	3.55	3.55	685,446
2026-03-30	3.65	3.74	3.65	3.65	1,218,096
2026-03-27	3.90	3.85	3.60	3.60	5,932,787
2026-03-26	3.85	3.90	3.85	3.90	1,558,569
2026-03-25	3.90	3.99	3.85	3.99	791,647
2026-03-24	4.05	4.10	3.90	4.10	1,161,036
2026-03-23	3.95	3.99	3.99	3.99	1,210,854
2026-03-20	3.95	3.95	3.90	3.95	539,008
2026-03-19	3.80	4.10	4.10	4.10	3,857,391
2026-03-18	3.95	3.95	3.80	3.80	2,712,994
2026-03-17	4.10	4.10	3.85	3.90	5,705,272
2026-03-16	3.90	4.10	4.00	4.10	6,478,854
2026-03-13	3.90	4.05	3.85	3.90	3,117,074
2026-03-12	3.75	3.80	3.80	3.80	5,467,790
2026-03-11	3.60	3.75	3.60	3.75	1,703,140
2026-03-10	3.70	3.70	3.60	3.60	1,608,322
2026-03-09	3.20	3.65	3.20	3.65	5,656,409
2026-03-06	3.10	3.10	3.10	3.10	546,223
2026-03-05	3.10	3.10	3.10	3.10	92,637
2026-03-04	3.20	3.20	3.10	3.10	1,153,889
2026-03-03	3.35	3.35	3.20	3.20	1,090,807
2026-03-02	2.90	3.35	3.05	3.35	2,732,598
2026-02-27	3.00	3.00	2.90	2.90	180,613
2026-02-26	3.00	3.00	3.00	3.00	222,099
2026-02-25	3.10	3.10	3.00	3.00	743,765
2026-02-24	3.10	3.10	3.10	3.10	103,168
2026-02-23	3.10	3.10	3.10	3.10	260,650
2026-02-20	3.10	3.10	3.10	3.10	444,430
2026-02-19	3.10	3.10	3.10	3.10	482
2026-02-18	3.10	3.10	3.10	3.10	133,321
2026-02-17	3.20	3.30	3.30	3.30	413,407
2026-02-16	3.10	3.20	3.10	3.20	390,155
2026-02-13	2.95	2.95	2.95	2.95	587,083
2026-02-12	2.95	2.95	2.95	2.95	85,408
2026-02-11	2.95	2.95	2.95	2.95	24,111
2026-02-10	2.95	2.95	2.95	2.95	607,803
2026-02-09	2.95	2.95	2.95	2.95	542,250
2026-02-06	2.95	2.85	2.85	2.85	296,172
2026-02-05	2.95	2.95	2.72	2.95	310,808
2026-02-04	3.00	3.00	2.95	2.95	216,041
2026-02-03	3.00	3.00	3.00	3.00	615,133
2026-02-02	3.00	3.00	3.00	3.00	320,483
2026-01-30	3.00	3.00	3.00	3.00	74,439
2026-01-29	2.95	3.00	2.95	3.00	521,586
2026-01-28	2.95	2.95	2.95	2.95	611,649
2026-01-27	2.95	2.95	2.95	2.95	412,654
2026-01-26	2.95	2.95	2.95	2.95	1,683,727
2026-01-23	2.95	2.95	2.95	2.95	486,710
2026-01-22	2.90	2.95	2.90	2.95	295,359
2026-01-21	3.00	3.00	2.90	2.90	859,288
2026-01-20	3.00	3.00	3.00	3.00	357,393
2026-01-19	2.85	3.00	2.75	2.90	1,745,731
2026-01-16	2.70	3.10	2.70	2.95	6,178,627
2026-01-15	2.85	2.85	2.70	2.70	2,119,982
2026-01-14	2.75	2.85	2.75	2.85	687,326
2026-01-13	2.75	2.75	2.75	2.75	321,115
2026-01-12	2.75	2.75	2.75	2.75	626,581
2026-01-09	2.85	2.85	2.75	2.75	2,461,873
2026-01-08	2.75	2.85	2.75	2.85	1,074,093
2026-01-07	2.70	2.75	2.70	2.75	2,128,476
2026-01-06	2.70	2.70	2.70	2.70	440,614
2026-01-05	2.70	2.70	2.70	2.70	434,812
2026-01-02	2.50	3.00	3.00	3.00	170,459
2026-01-01	2.66	2.66	2.66	2.66	0
2025-12-31	2.50	2.66	2.66	2.66	155,238
2025-12-30	2.50	2.50	2.45	2.50	1,061,927
2025-12-29	2.50	2.50	2.50	2.50	173,011
2025-12-26	2.50	2.50	2.50	2.50	0
2025-12-25	2.50	2.50	2.50	2.50	0
2025-12-24	2.55	2.55	2.40	2.50	1,238,236
2025-12-23	2.45	2.55	2.45	2.55	1,399,741
2025-12-22	2.35	2.45	2.35	2.45	643,600
2025-12-19	2.65	2.65	2.30	2.35	7,805,349
2025-12-18	2.90	2.40	2.40	2.40	5,382,159
2025-12-17	2.90	2.90	2.90	2.90	473,982
2025-12-16	2.90	2.90	2.90	2.90	152,313
2025-12-15	2.75	2.90	2.75	2.90	1,307,902
2025-12-12	2.88	2.88	2.75	2.75	3,449,435
2025-12-11	3.13	3.13	2.88	2.88	457,899
2025-12-10	3.13	3.13	3.13	3.13	429,738
2025-12-09	3.13	3.13	3.13	3.13	2,198,899
2025-12-08	3.25	3.25	3.13	3.13	1,141,283
2025-12-05	3.60	3.55	3.30	3.30	417,500
2025-12-04	3.50	3.55	3.50	3.55	108,146
2025-12-03	3.45	3.45	3.45	3.45	605,014
2025-12-02	3.50	3.50	3.45	3.45	187,916
2025-12-01	3.55	3.55	3.55	3.55	59,175
2025-11-28	3.55	3.55	3.55	3.55	163,012
2025-11-27	3.70	3.70	3.55	3.55	229,146
2025-11-26	3.40	3.70	3.40	3.70	1,140,992
2025-11-25	3.40	3.40	3.40	3.40	53,684
2025-11-24	3.65	3.65	3.40	3.40	2,113,743
2025-11-21	3.75	3.90	3.90	3.90	2,645,033
2025-11-20	3.60	3.85	3.60	3.75	2,685,240
2025-11-19	3.30	3.60	3.30	3.60	551,062
2025-11-18	3.40	3.45	3.30	3.30	1,492,502
2025-11-17	3.75	3.75	3.20	3.20	2,443,418
2025-11-14	3.75	3.75	3.70	3.70	242,973
2025-11-13	3.75	3.75	3.75	3.75	247,401
2025-11-12	3.75	3.75	3.75	3.75	387,073
2025-11-11	3.75	3.75	3.75	3.75	686,327
2025-11-10	3.80	3.80	3.75	3.75	623,990
2025-11-07	3.80	3.80	3.80	3.80	442,707
2025-11-06	3.80	3.80	3.80	3.80	306,683
2025-11-05	3.90	3.90	3.80	3.80	407,031
2025-11-04	3.85	3.90	3.85	3.90	316,017
2025-11-03	4.20	4.20	3.85	3.85	2,284,572
2025-10-31	4.45	4.45	4.20	4.20	457,620
2025-10-30	4.30	4.30	4.30	4.30	342,174
2025-10-29	4.35	4.49	4.49	4.49	144,282
2025-10-28	4.40	4.40	4.35	4.35	335,033
2025-10-27	4.50	4.50	4.20	4.40	549,217
2025-10-24	4.60	4.60	4.50	4.50	493,711
2025-10-23	4.45	4.45	4.40	4.40	256,174
2025-10-22	4.70	4.70	4.45	4.45	1,273,815
2025-10-21	4.45	4.45	4.45	4.45	655,298
2025-10-20	4.25	4.75	4.25	4.45	2,836,563
2025-10-17	4.10	4.10	4.05	4.10	589,510
2025-10-16	3.92	4.10	3.92	4.10	399,219
2025-10-15	4.00	4.15	4.00	4.10	761,084
2025-10-14	4.25	4.25	4.15	4.15	207,757
2025-10-13	4.30	4.30	4.25	4.25	443,205
2025-10-10	4.40	4.40	4.30	4.30	392,857
2025-10-09	4.45	4.45	4.40	4.40	564,882
2025-10-08	4.45	4.45	4.45	4.45	392,584
2025-10-07	4.25	4.45	4.25	4.45	949,512
2025-10-06	4.25	4.25	4.25	4.25	304,776
2025-10-03	4.25	4.25	4.25	4.25	757,446
2025-10-02	4.25	4.25	4.25	4.25	39,947
2025-10-01	4.15	4.25	4.15	4.25	755,923
2025-09-30	3.85	4.25	3.85	4.15	962,547
2025-09-29	3.85	3.85	3.85	3.85	117,887
2025-09-26	3.75	3.85	3.75	3.85	238,348
2025-09-25	3.80	3.80	3.75	3.75	519,997
2025-09-24	3.90	3.98	3.80	3.80	449,943
2025-09-23	3.90	3.90	3.90	3.90	0
2025-09-22	3.90	3.90	3.90	3.90	71,693
2025-09-19	3.80	3.90	3.80	3.90	660,922
2025-09-18	3.85	3.90	3.90	3.90	546,793
2025-09-17	3.30	3.43	3.43	3.43	3,752,970
2025-09-16	4.15	4.15	3.98	3.98	3,728,580
2025-09-15	4.15	4.15	4.15	4.15	333,586
2025-09-12	4.15	4.39	4.15	4.15	111,994
2025-09-11	4.15	4.15	4.15	4.15	570,910
2025-09-10	4.70	4.70	4.05	4.15	10,865,362
2025-09-09	4.85	4.85	4.70	4.70	609,968
2025-09-08	4.85	4.85	4.85	4.85	345,291
2025-09-05	4.85	4.85	4.85	4.85	172,557
2025-09-04	4.85	5.10	4.85	4.85	389,218
2025-09-03	4.85	4.85	4.85	4.85	109,066
2025-09-02	4.90	4.90	4.85	4.85	257,070
2025-09-01	5.05	5.05	4.85	4.90	1,572,484
2025-08-29	4.80	5.00	5.00	5.00	1,436,435
2025-08-28	4.75	4.92	4.80	4.80	1,000,806
2025-08-27	4.62	4.80	4.62	4.75	524,089
2025-08-26	4.55	4.70	4.45	4.70	1,414,293
2025-08-25	4.60	4.60	4.60	4.60	0
2025-08-22	4.65	4.65	4.60	4.60	48,823
2025-08-21	4.60	4.65	4.60	4.65	1,392,144
2025-08-20	4.60	4.60	4.60	4.60	170,851
2025-08-19	4.60	4.60	4.60	4.60	261,008
2025-08-18	4.60	4.60	4.60	4.60	6,072
2025-08-15	4.55	4.60	4.55	4.60	301,926
2025-08-14	4.55	4.55	4.55	4.55	132,006
2025-08-13	4.55	4.55	4.51	4.55	216,533
2025-08-12	4.40	4.55	4.40	4.55	1,396,540
2025-08-11	4.30	4.40	4.30	4.40	3,023,519
2025-08-08	4.30	4.30	4.30	4.30	25,369
2025-08-07	4.30	4.30	4.10	4.30	293,032
2025-08-06	4.35	4.35	4.30	4.30	187,540
2025-08-05	4.35	4.35	4.30	4.35	319,550
2025-08-04	4.35	4.30	4.30	4.30	84,312
2025-08-01	4.20	4.40	4.20	4.35	983,453
2025-07-31	3.95	4.20	3.95	4.20	1,071,508
2025-07-30	4.20	4.20	4.20	4.20	97,989
2025-07-29	4.15	4.25	4.10	4.20	555,309
2025-07-28	4.35	4.35	4.15	4.15	532,122
2025-07-25	4.55	4.55	4.35	4.35	1,225,346
2025-07-24	4.30	4.50	4.30	4.50	915,554
2025-07-23	4.25	4.30	4.25	4.30	549,463
2025-07-22	4.25	4.25	4.25	4.25	56,455
2025-07-21	4.25	4.25	4.25	4.25	361,526
2025-07-18	4.30	4.30	4.25	4.25	183,857
2025-07-17	4.30	4.30	4.30	4.30	68,921
2025-07-16	4.40	4.40	4.30	4.30	1,170,158
2025-07-15	4.40	4.40	4.40	4.40	266,290
2025-07-14	4.40	4.40	4.40	4.40	322,348
2025-07-11	4.40	4.40	4.40	4.40	657,822
2025-07-10	4.40	4.40	4.40	4.40	120,000
2025-07-09	4.40	4.40	4.40	4.40	291,307
2025-07-08	4.75	4.75	4.40	4.40	1,493,761
2025-07-07	4.75	4.75	4.75	4.75	133,939
2025-07-04	4.75	4.75	4.75	4.75	378,041
2025-07-03	4.70	4.75	4.70	4.75	1,004,269
2025-07-02	4.65	4.70	4.65	4.70	1,138,531
2025-07-01	4.65	4.65	4.65	4.65	146,939
2025-06-30	4.70	4.70	4.65	4.65	908,180
2025-06-27	4.60	4.70	4.60	4.70	2,860,265
2025-06-26	4.60	4.60	4.60	4.60	1,467,988
2025-06-25	4.70	4.70	4.40	4.60	3,197,793
2025-06-24	4.75	4.75	4.55	4.70	2,694,365
2025-06-23	5.30	5.30	4.75	4.75	4,779,333
2025-06-20	5.30	5.30	5.30	5.30	527,565
2025-06-19	5.30	5.42	5.42	5.42	1,403,612
2025-06-18	5.55	5.55	5.25	5.30	2,326,014
2025-06-17	5.50	5.55	5.50	5.55	592,769
2025-06-16	5.55	5.55	5.50	5.50	600,462
2025-06-13	5.35	5.55	5.35	5.50	1,114,066
2025-06-12	5.55	5.55	5.25	5.35	2,132,017
2025-06-11	5.50	5.55	5.50	5.55	810,401
2025-06-10	5.65	5.65	5.50	5.50	1,714,491
2025-06-09	5.50	5.65	5.50	5.65	1,764,401
2025-06-06	5.20	5.40	5.20	5.40	847,207
2025-06-05	5.20	5.20	5.10	5.20	421,962
2025-06-04	5.15	5.20	5.15	5.20	647,046
2025-06-03	5.15	5.15	5.15	5.15	535,705
2025-06-02	5.15	5.15	5.15	5.15	285,069
2025-05-30	5.25	5.25	5.05	5.15	2,848,401
2025-05-29	5.20	5.40	5.25	5.25	556,283
2025-05-28	5.15	5.20	5.10	5.20	810,023
2025-05-27	5.15	5.20	4.90	5.00	1,106,967
2025-05-26	5.06	5.06	5.06	5.06	0
2025-05-23	5.10	5.06	5.06	5.06	289,266
2025-05-22	5.15	5.15	5.05	5.10	1,206,643
2025-05-21	5.30	5.30	5.15	5.15	2,622,799
2025-05-20	5.40	5.40	5.20	5.30	2,919,492
2025-05-19	5.40	5.40	5.40	5.40	25,000
2025-05-16	5.20	5.40	5.25	5.40	1,152,359
2025-05-15	5.20	5.20	5.20	5.20	245,266
2025-05-14	5.55	5.40	5.10	5.10	2,720,565
2025-05-13	5.55	5.55	5.55	5.55	9,804
2025-05-12	5.60	5.60	5.55	5.55	699,196
2025-05-09	5.75	5.75	5.60	5.60	213,044
2025-05-08	5.75	5.75	5.75	5.75	188,160
2025-05-07	5.75	5.75	5.75	5.75	213,230
2025-05-06	5.75	5.75	5.75	5.75	209,034
2025-05-05	5.90	5.90	5.90	5.90	0
2025-05-02	5.60	5.90	5.60	5.75	619,162
2025-05-01	5.55	5.40	5.40	5.60	356,688
2025-04-30	5.45	5.55	5.45	5.55	530,692
2025-04-29	5.20	5.50	4.85	5.45	2,416,201
2025-04-28	6.15	6.15	6.05	6.05	499,144
2025-04-25	6.30	6.30	6.15	6.15	277,931
2025-04-24	6.25	6.30	6.25	6.30	259,920
2025-04-23	6.35	6.35	6.25	6.25	292,629
2025-04-22	6.40	6.40	6.30	6.35	809,383
2025-04-21	6.40	6.40	6.40	6.40	0
2025-04-18	6.40	6.40	6.40	6.40	0
2025-04-17	6.40	6.40	6.40	6.40	340,937
2025-04-16	6.25	6.40	6.25	6.40	1,027,059
2025-04-15	6.10	6.10	6.05	6.05	51,693
2025-04-14	6.05	6.10	5.90	6.10	547,718
2025-04-11	5.85	6.12	5.90	6.05	765,199
2025-04-10	5.70	6.00	5.70	5.85	942,061
2025-04-09	5.85	5.60	5.60	5.60	434,828
2025-04-08	5.90	6.00	5.85	5.85	630,310
2025-04-07	6.00	6.00	5.65	5.85	2,549,228
2025-04-04	6.10	6.10	5.95	6.00	728,178
2025-04-03	6.15	6.20	6.00	6.14	152,919
2025-04-02	6.10	6.20	6.10	6.15	1,525,508
2025-04-01	6.10	6.10	6.05	6.10	479,884
2025-03-31	6.10	6.10	6.10	6.10	257,771
2025-03-28	6.15	6.15	6.10	6.10	74,862
2025-03-27	6.15	6.15	6.15	6.15	1,188,792
2025-03-26	6.15	6.15	6.15	6.15	305,240
2025-03-25	6.05	6.15	6.05	6.15	403,776
2025-03-24	6.25	6.25	6.05	6.05	731,817
2025-03-21	6.45	6.50	6.20	6.25	2,811,851
2025-03-20	6.25	6.60	6.45	6.45	1,526,742
2025-03-19	6.10	6.25	6.10	6.15	2,082,499
2025-03-18	6.20	6.20	6.10	6.10	1,505,658
2025-03-17	6.20	6.20	6.20	6.20	231,745
2025-03-14	6.15	6.25	6.15	6.20	1,448,574
2025-03-13	5.95	6.10	6.10	6.10	1,323,692
2025-03-12	5.95	5.95	5.95	5.95	109,667
2025-03-11	5.95	6.12	5.95	5.95	182,717
2025-03-10	6.25	6.25	5.90	5.95	1,773,785
2025-03-07	6.40	6.40	6.25	6.25	391,628
2025-03-06	6.40	6.56	6.40	6.40	761,370
2025-03-05	6.60	6.60	6.40	6.40	604,913
2025-03-04	6.75	6.75	6.60	6.60	420,805
2025-03-03	6.75	6.75	6.75	6.75	150,220
2025-02-28	6.55	6.75	6.55	6.75	315,172
2025-02-27	6.75	6.75	6.55	6.55	223,853
2025-02-26	6.80	6.80	6.75	6.75	716,315
2025-02-25	6.90	6.90	6.80	6.80	559,960
2025-02-24	7.20	7.20	6.65	6.90	2,300,749
2025-02-21	7.20	7.25	7.20	7.20	465,500
2025-02-20	7.40	7.40	7.20	7.20	278,732
2025-02-19	7.50	7.50	7.40	7.40	246,749
2025-02-18	7.35	7.35	7.35	7.35	81,983
2025-02-17	7.35	7.35	7.35	7.35	26,529
2025-02-14	7.35	7.66	7.30	7.35	828,507
2025-02-13	7.90	7.80	7.35	7.35	2,356,625
2025-02-12	8.00	8.15	7.90	7.90	1,696,246
2025-02-11	8.00	8.10	7.90	8.00	3,130,725
2025-02-10	8.05	8.06	7.90	8.00	1,186,053
2025-02-07	7.85	8.06	8.06	8.06	2,805,883
2025-02-06	7.70	7.85	7.65	7.85	1,076,363
2025-02-05	7.50	8.00	7.50	7.70	1,565,716
2025-02-04	7.40	7.50	7.40	7.50	342,406
2025-02-03	7.45	7.50	7.50	7.50	513,643
2025-01-31	7.55	7.60	7.45	7.45	1,079,230
2025-01-30	7.30	7.35	7.30	7.35	569,776
2025-01-29	7.30	7.30	7.30	7.30	445,068
2025-01-28	7.55	7.55	7.25	7.30	652,757
2025-01-27	7.10	7.25	7.10	7.20	568,151
2025-01-24	7.10	7.10	7.10	7.10	695,672
2025-01-23	7.10	7.20	6.88	7.10	204,952
2025-01-22	7.10	7.10	7.10	7.10	145,561
2025-01-21	7.10	7.10	7.10	7.10	264,901
2025-01-20	7.25	7.25	7.10	7.10	991,177
2025-01-17	7.35	7.35	7.25	7.25	232,991
2025-01-16	7.45	7.45	7.35	7.35	140,450
2025-01-15	7.45	7.45	7.45	7.45	835,496
2025-01-14	7.55	7.55	7.45	7.45	255,749
2025-01-13	7.40	7.70	7.70	7.70	1,169,457
2025-01-10	7.40	7.40	7.40	7.40	567,347
2025-01-09	7.40	7.40	7.40	7.40	433,138
2025-01-08	7.80	7.80	7.20	7.40	2,051,522
2025-01-07	7.60	7.80	7.45	7.80	1,077,329
2025-01-06	7.85	7.90	7.55	7.55	1,748,804
2025-01-03	7.70	7.85	7.50	7.85	1,241,138
2025-01-02	7.30	7.70	7.30	7.70	1,127,396
2025-01-01	7.30	7.30	7.30	7.30	0
2024-12-31	7.25	7.30	7.25	7.30	1,045,873
2024-12-30	6.90	7.25	6.90	7.25	503,057
2024-12-27	6.90	7.00	7.00	7.00	94,121
2024-12-26	6.90	6.90	6.90	6.90	0
2024-12-25	6.90	6.90	6.90	6.90	0
2024-12-24	6.85	6.90	6.85	6.90	308,891
2024-12-23	6.85	6.85	6.85	6.85	176,001
2024-12-20	6.85	6.85	6.85	6.85	42,793
2024-12-19	6.85	6.85	6.65	6.85	1,056,469
2024-12-18	6.80	6.95	6.80	6.95	981,119
2024-12-17	7.10	6.80	6.60	6.60	1,045,388
2024-12-16	7.22	7.45	7.00	7.00	4,914,007
2024-12-13	6.90	6.90	6.85	6.85	365,936
2024-12-12	6.90	6.90	6.90	6.90	977,176
2024-12-11	6.85	6.85	6.65	6.85	675,620
2024-12-10	6.90	6.90	6.84	6.85	457,768
2024-12-09	6.90	6.90	6.90	6.90	143,323
2024-12-06	6.90	6.90	6.82	6.90	125,753
2024-12-05	6.65	6.80	6.70	6.80	4,444,220
2024-12-04	6.85	6.80	6.65	6.65	884,446
2024-12-03	6.85	6.80	6.80	6.80	163,392
2024-12-02	6.70	6.85	6.70	6.85	83,745
2024-11-29	6.80	6.85	6.80	6.85	1,769,854
2024-11-28	6.60	6.80	6.60	6.80	4,902,660
2024-11-27	6.90	6.90	6.50	6.60	1,595,156
2024-11-26	6.90	6.90	6.80	6.80	749,291
2024-11-25	6.95	6.95	6.90	6.90	556,364
2024-11-22	7.00	7.15	6.85	6.95	1,423,572
2024-11-21	7.05	7.10	7.00	7.00	853,143
2024-11-20	7.30	7.35	7.00	7.05	1,084,275
2024-11-19	7.15	7.30	7.15	7.30	209,648
2024-11-18	7.10	7.20	7.05	7.10	1,930,019
2024-11-15	7.10	7.10	6.85	7.05	297,841
2024-11-14	6.90	7.15	7.05	7.10	1,636,485
2024-11-13	6.90	6.90	6.90	6.90	159,563
2024-11-12	6.70	6.90	6.70	6.90	1,171,810
2024-11-11	6.65	6.70	6.65	6.70	166,574
2024-11-08	6.45	6.65	6.45	6.65	954,265
2024-11-07	6.45	6.45	6.45	6.45	127,111
2024-11-06	6.90	6.50	6.50	6.50	1,974,553
2024-11-05	6.50	6.90	6.50	6.90	1,918,431
2024-11-04	6.25	6.50	5.95	6.50	2,739,607
2024-11-01	6.60	6.70	5.90	6.25	5,033,562
2024-10-31	6.35	6.80	6.35	6.60	6,321,078
2024-10-30	6.00	6.10	6.00	6.10	571,191
2024-10-29	6.05	6.32	6.32	6.32	725,685
2024-10-28	5.85	6.05	5.82	6.05	1,782,191
2024-10-25	5.95	6.05	5.45	5.85	2,221,037
2024-10-24	5.70	5.70	5.35	5.70	1,458,673
2024-10-23	5.75	5.70	5.50	5.70	145,673
2024-10-22	5.75	5.70	5.70	5.70	447,205
2024-10-21	5.70	5.70	5.70	5.70	869,247
2024-10-18	5.70	5.70	5.70	5.70	3,754,878
2024-10-17	5.70	5.70	5.70	5.70	3,057,789
2024-10-16	5.55	5.80	5.55	5.70	2,026,882
2024-10-15	5.55	5.55	5.55	5.55	23,437
2024-10-14	5.55	5.55	5.55	5.55	840,704
2024-10-11	5.55	5.55	5.55	5.55	125,705
2024-10-10	5.55	5.55	5.55	5.55	101,716
2024-10-09	5.60	5.60	5.55	5.55	3,577,124
2024-10-08	5.65	5.65	5.60	5.60	117,762
2024-10-07	5.75	5.75	5.65	5.65	1,354,330
2024-10-04	5.85	5.85	5.75	5.75	480,265
2024-10-03	5.85	5.85	5.75	5.75	709,386
2024-10-02	6.15	6.15	5.70	5.85	3,117,459
2024-10-01	5.75	5.75	5.60	5.60	609,663
2024-09-30	5.90	5.90	5.75	5.75	304,116
2024-09-27	5.90	5.90	5.90	5.90	2,747,569
2024-09-26	5.90	5.90	5.90	5.90	347,685
2024-09-25	5.80	5.90	5.80	5.90	3,064,918
2024-09-24	5.60	5.90	5.75	5.80	2,057,950
2024-09-23	5.55	5.60	5.55	5.60	686,705
2024-09-20	5.40	5.60	5.40	5.60	880,977
2024-09-19	5.40	5.50	5.40	5.50	730,284
2024-09-18	5.40	5.40	5.40	5.40	3,691,696
2024-09-17	5.60	5.40	5.30	5.40	839,780
2024-09-16	5.70	5.60	5.50	5.60	811,348
2024-09-13	5.65	5.70	5.65	5.70	3,522,635
2024-09-12	5.30	5.65	5.30	5.65	5,782,908
2024-09-11	5.45	5.45	5.30	5.30	489,264
2024-09-10	5.70	5.70	5.45	5.45	460,864
2024-09-09	5.75	5.75	5.70	5.70	362,134
2024-09-06	5.70	5.75	5.70	5.75	361,632
2024-09-05	5.75	5.75	5.70	5.70	285,122
2024-09-04	5.75	5.75	5.75	5.75	294,331
2024-09-03	5.75	5.75	5.75	5.75	131,106
2024-09-02	5.80	5.80	5.75	5.75	125,385
2024-08-30	5.80	5.80	5.80	5.80	236,358
2024-08-29	5.70	5.80	5.70	5.80	350,656
2024-08-28	5.90	5.90	5.90	5.90	4,328,806
2024-08-27	6.15	5.90	5.80	5.90	415,649
2024-08-26	5.90	5.90	5.90	5.90	0
2024-08-23	6.30	5.96	5.90	5.90	2,922,769
2024-08-22	6.30	6.30	6.20	6.30	323,539
2024-08-21	6.30	6.30	6.10	6.30	841,660
2024-08-20	6.30	6.30	6.30	6.30	261,346
2024-08-19	6.30	6.30	6.30	6.30	298,008
2024-08-16	6.30	6.30	6.30	6.30	31,025
2024-08-15	6.25	6.30	6.25	6.30	4,260,923
2024-08-14	6.25	6.25	6.25	6.25	536,466
2024-08-13	6.25	6.25	6.25	6.25	2,974,458
2024-08-12	6.25	6.25	6.25	6.25	3,501,634
2024-08-09	6.25	6.25	6.25	6.25	1,396,237
2024-08-08	6.25	6.30	6.25	6.25	7,551,323
2024-08-07	6.25	6.25	6.25	6.25	1,656,157
2024-08-06	6.25	6.20	6.20	6.20	2,321,298
2024-08-05	6.35	6.60	5.85	6.60	1,410,203
2024-08-02	6.65	6.50	6.50	6.50	1,036,218
2024-08-01	7.85	7.50	7.00	7.00	3,880,475
2024-07-31	8.15	8.15	7.85	7.85	969,516
2024-07-30	8.40	8.40	8.15	8.15	156,330
2024-07-29	8.35	8.40	8.35	8.40	1,985,320
2024-07-26	8.30	8.35	8.30	8.35	1,108,150
2024-07-25	8.25	8.70	8.25	8.30	1,123,311
2024-07-24	7.85	7.95	7.85	7.95	1,006,898
2024-07-23	8.25	8.25	7.75	7.85	546,267
2024-07-22	8.30	8.30	8.20	8.25	1,278,421
2024-07-19	8.30	8.30	8.30	8.30	245,445
2024-07-18	8.25	8.80	8.10	8.30	2,211,481
2024-07-17	8.35	8.85	8.25	8.30	2,072,685
2024-07-16	7.75	8.35	7.75	8.35	3,776,684
2024-07-15	7.45	7.75	7.45	7.75	273,594
2024-07-12	7.45	7.45	7.45	7.45	131,896
2024-07-11	7.30	7.45	7.30	7.45	659,244
2024-07-10	7.55	7.55	7.30	7.30	615,106
2024-07-09	7.15	7.70	7.30	7.55	2,935,149
2024-07-08	7.15	7.15	7.15	7.15	37,137
2024-07-05	7.15	7.15	7.15	7.15	217,390
2024-07-04	7.15	7.15	7.15	7.15	345,887
2024-07-03	7.35	7.35	7.15	7.15	400,470
2024-07-02	7.35	7.35	7.35	7.35	2,053,254
2024-07-01	7.25	7.52	7.35	7.35	598,987
2024-06-28	7.25	7.25	7.25	7.25	254,879
2024-06-27	7.40	7.75	7.25	7.25	1,079,927
2024-06-26	7.40	7.40	7.40	7.40	252,811
2024-06-25	7.30	7.40	7.30	7.40	249,497
2024-06-24	7.00	7.30	7.00	7.30	657,033
2024-06-21	7.25	7.25	6.90	7.00	757,099
2024-06-20	7.25	7.20	7.20	7.20	251,013
2024-06-19	7.05	7.40	7.05	7.25	967,466
2024-06-18	7.10	7.10	6.85	7.05	620,787
2024-06-17	7.25	7.25	7.10	7.10	2,863,850
2024-06-14	7.25	7.25	7.25	7.25	300,660
2024-06-13	7.25	7.25	7.25	7.25	467,059
2024-06-12	7.75	7.65	7.25	7.30	544,513
2024-06-11	7.70	7.75	7.70	7.75	1,205,990
2024-06-10	7.65	7.70	7.65	7.70	603,747
2024-06-07	7.50	7.65	7.30	7.65	2,087,345
2024-06-06	8.25	8.25	7.45	7.50	3,875,412
2024-06-05	7.95	8.20	8.20	8.20	1,301,817
2024-06-04	7.65	7.95	7.80	7.95	2,537,534
2024-06-03	7.25	8.15	7.25	7.65	5,614,321
2024-05-31	7.50	7.50	7.25	7.25	4,056,697
2024-05-30	6.35	6.95	6.20	6.95	4,107,337
2024-05-29	6.35	6.35	6.35	6.35	270,063
2024-05-28	6.05	6.52	6.52	6.52	760,446
2024-05-27	6.05	6.05	6.05	6.05	0
2024-05-24	5.85	6.25	6.00	6.05	874,043
2024-05-23	5.75	5.85	5.75	5.80	1,103,175
2024-05-22	5.40	5.75	5.35	5.75	2,159,822
2024-05-21	5.60	5.60	5.40	5.40	406,962
2024-05-20	5.70	5.50	5.50	5.50	3,887,247
2024-05-17	5.70	5.70	5.70	5.70	269,640
2024-05-16	5.55	5.70	5.55	5.70	478,972
2024-05-15	5.80	5.80	5.55	5.55	1,570,108
2024-05-14	6.05	6.05	5.55	5.80	1,599,084
2024-05-13	6.05	6.15	6.05	6.15	704,632
2024-05-10	6.20	6.20	6.05	6.05	629,647
2024-05-09	6.35	6.35	6.20	6.20	418,851
2024-05-08	6.15	6.40	6.15	6.35	5,350,782
2024-05-07	5.85	6.15	6.00	6.15	2,596,720
2024-05-06	5.85	5.85	5.85	5.85	0
2024-05-03	5.85	5.85	5.80	5.85	785,144
2024-05-02	5.95	5.95	5.80	5.80	1,644,042
2024-05-01	5.80	6.00	5.80	5.95	2,188,571
2024-04-30	5.70	5.80	5.40	5.80	2,302,084
2024-04-29	5.05	5.85	5.40	5.65	4,175,699
2024-04-26	5.10	5.10	5.00	5.05	571,042
2024-04-25	5.00	5.10	5.00	5.10	439,805
2024-04-24	5.10	5.10	4.90	5.00	4,219,763
2024-04-23	5.05	5.10	5.05	5.10	340,771
2024-04-22	5.05	5.05	5.05	5.05	256,014
2024-04-19	5.05	5.05	5.05	5.05	25,347
2024-04-18	5.05	5.05	5.05	5.05	5,139
2024-04-17	5.00	5.05	5.00	5.05	328,287
2024-04-16	5.15	5.00	4.95	5.00	651,465
2024-04-15	5.30	5.35	4.95	5.15	1,790,691
2024-04-12	5.35	5.35	5.30	5.30	1,232,395
2024-04-11	5.30	5.40	5.30	5.30	1,836,059
2024-04-10	5.20	5.40	5.25	5.30	1,407,260
2024-04-09	4.80	5.35	4.80	5.20	6,210,037
2024-04-08	4.85	4.90	4.70	4.80	857,804
2024-04-05	4.80	4.85	4.80	4.85	317,568
2024-04-04	5.00	5.00	4.75	4.80	611,189
2024-04-03	5.00	5.00	5.00	5.00	113,291
2024-04-02	5.00	5.00	5.00	5.00	348,019
2024-04-01	5.00	5.00	5.00	5.00	0
2024-03-29	5.00	5.00	5.00	5.00	0
2024-03-28	5.00	5.00	5.00	5.00	330,543
2024-03-27	5.00	5.30	5.00	5.00	2,273,445
2024-03-26	5.00	5.00	5.00	5.00	102,902
2024-03-25	5.00	5.00	5.00	5.00	3,300,249
2024-03-22	4.95	5.00	4.95	5.00	388,715
2024-03-21	5.00	5.00	4.95	4.95	109,236
2024-03-20	5.00	5.00	5.00	5.00	251,613
2024-03-19	5.05	5.05	5.00	5.00	235,919
2024-03-18	5.05	5.05	5.05	5.05	43,586
2024-03-15	5.05	5.05	5.05	5.05	108,652
2024-03-14	5.05	5.05	5.05	5.05	64,028
2024-03-13	5.25	5.25	4.95	5.05	282,320
2024-03-12	5.25	5.25	5.25	5.25	1,614,739
2024-03-11	5.25	5.25	5.25	5.25	2,095,255
2024-03-08	5.25	5.25	5.25	5.25	148,084
2024-03-07	5.25	5.25	5.25	5.25	166,716
2024-03-06	5.25	5.25	5.25	5.25	442,824
2024-03-05	5.05	5.25	5.05	5.25	1,410,609
2024-03-04	5.15	5.15	5.05	5.05	605,329
2024-03-01	5.15	5.15	5.15	5.15	191,521
2024-02-29	5.15	5.15	5.00	5.15	573,741
2024-02-28	5.10	5.30	5.30	5.15	303,930
2024-02-27	5.20	5.20	5.10	5.10	5,433,915
2024-02-26	5.60	5.60	5.15	5.20	3,464,881
2024-02-23	5.60	5.60	5.60	5.60	281,437
2024-02-22	5.90	5.60	5.50	5.60	268,061
2024-02-21	5.90	5.90	5.90	5.90	62,837
2024-02-20	5.90	5.90	5.90	5.90	54,984
2024-02-19	5.90	5.90	5.90	5.90	11,149
2024-02-16	6.00	5.80	5.80	5.80	629,792
2024-02-15	5.98	6.00	5.98	6.00	422,356
2024-02-14	6.05	6.00	5.98	6.00	1,091,119
2024-02-13	5.80	6.05	5.80	6.05	2,858,771
2024-02-12	5.80	5.80	5.80	5.80	196,164
2024-02-09	5.85	5.85	5.70	5.80	699,069
2024-02-08	5.85	5.85	5.85	5.85	417,943
2024-02-07	6.30	6.30	5.85	5.85	1,092,774
2024-02-06	6.05	6.30	6.05	6.30	1,381,170
2024-02-05	5.75	6.05	5.75	6.05	2,205,823
2024-02-02	5.75	5.75	5.75	5.75	639,786
2024-02-01	6.25	6.25	5.75	5.75	309,881
2024-01-31	5.60	6.25	5.60	6.25	7,187,739
2024-01-30	5.35	5.60	5.35	5.35	392,304
2024-01-29	5.35	5.40	5.40	5.40	123,645
2024-01-26	5.25	5.35	5.25	5.35	236,021
2024-01-25	5.25	5.25	5.25	5.25	312,498
2024-01-24	5.75	5.75	5.25	5.25	206,722
2024-01-23	5.75	5.75	5.75	5.75	333,854
2024-01-22	5.75	5.75	5.75	5.75	321,476
2024-01-19	5.60	5.75	5.60	5.75	1,032,185
2024-01-18	5.55	5.55	5.40	5.50	939,858
2024-01-17	5.75	5.75	5.50	5.55	350,064
2024-01-16	5.75	5.75	5.75	5.75	248,217
2024-01-15	5.65	5.85	5.65	5.75	504,356
2024-01-12	5.60	5.75	5.60	5.65	630,604
2024-01-11	5.70	5.70	5.60	5.60	247,561
2024-01-10	5.75	5.75	5.70	5.70	1,216,358
2024-01-09	5.75	5.75	5.75	5.75	322,816
2024-01-08	5.60	5.90	5.60	5.75	1,747,018
2024-01-05	4.75	5.62	5.62	5.62	2,223,846
2024-01-04	5.00	5.00	4.61	4.75	352,151
2024-01-03	4.85	4.90	4.75	4.80	589,410
2024-01-02	4.95	4.95	4.80	4.85	83,446
2024-01-01	4.95	4.95	4.95	4.95	0
2023-12-29	5.05	5.05	4.95	4.95	1,508,321
2023-12-28	5.05	5.05	5.05	5.05	2,169,833
2023-12-27	5.05	5.05	4.70	5.05	379,101
2023-12-26	5.05	5.05	5.05	5.05	0
2023-12-25	5.05	5.05	5.05	5.05	0
2023-12-22	5.05	5.05	5.05	5.05	228,850
2023-12-21	4.95	4.95	4.85	4.90	781,987
2023-12-20	5.05	5.05	4.95	4.95	41,347
2023-12-19	4.85	5.20	4.85	5.05	1,161,484
2023-12-18	5.00	5.15	4.60	4.85	4,588,049
2023-12-15	5.25	5.46	5.46	5.46	470,143
2023-12-14	5.25	5.25	5.25	5.25	94,764
2023-12-13	5.25	5.25	5.25	5.25	836,610
2023-12-12	5.75	5.75	5.25	5.25	2,196,757
2023-12-11	5.75	5.75	5.75	5.75	545,129
2023-12-08	5.75	5.75	5.75	5.75	233,062
2023-12-07	5.75	5.75	5.75	5.75	130,442
2023-12-06	5.75	5.75	5.75	5.75	488,643
2023-12-05	5.75	5.75	5.75	5.75	146,848
2023-12-04	6.25	6.25	5.75	5.75	510,284
2023-12-01	6.25	6.25	6.25	6.25	1,260,015
2023-11-30	6.65	6.65	6.25	6.25	1,207,107
2023-11-29	6.25	6.75	6.25	6.65	1,039,908
2023-11-28	5.75	6.75	5.75	6.25	1,617,817
2023-11-27	5.50	5.75	5.40	5.75	745,037
2023-11-24	5.75	5.75	5.75	5.75	550,333
2023-11-23	5.50	5.75	5.50	5.75	625,858
2023-11-22	5.50	5.50	5.50	5.50	112,503
2023-11-21	5.50	5.80	5.80	5.80	1,016,754
2023-11-20	5.50	5.50	5.50	5.50	406,729
2023-11-17	5.25	5.50	5.25	5.50	434,707
2023-11-16	5.25	5.25	5.25	5.25	194,533
2023-11-15	5.50	5.50	5.25	5.25	166,708
2023-11-14	5.75	5.75	5.25	5.50	2,759,476
2023-11-13	5.75	5.75	5.75	5.75	50,153
2023-11-10	5.75	5.75	5.75	5.75	510,388
2023-11-09	6.00	6.00	5.75	5.75	1,183,066
2023-11-08	6.00	6.25	5.70	6.00	1,390,148
2023-11-07	6.50	6.75	6.50	6.50	798,028
2023-11-06	6.25	6.50	6.25	6.50	624,905
2023-11-03	6.50	6.50	6.25	6.25	443,413
2023-11-02	6.75	6.75	6.50	6.50	173,533
2023-11-01	7.00	7.00	6.75	7.00	1,731,896
2023-10-31	6.25	6.62	6.62	7.00	1,447,495
2023-10-30	6.25	6.64	6.25	6.25	108,256
2023-10-27	6.00	6.25	6.00	6.25	519,312
2023-10-26	5.75	6.20	5.40	6.20	1,631,062
2023-10-25	5.75	5.75	5.75	5.75	784,956
2023-10-24	5.75	5.70	5.70	5.70	246,393
2023-10-23	6.25	6.25	5.75	5.75	431,972
2023-10-20	6.25	6.25	6.25	6.25	715,057
2023-10-19	6.25	6.25	6.25	6.25	308,325
2023-10-18	6.50	6.50	6.25	6.25	664,563
2023-10-17	6.75	7.00	6.50	6.50	532,269
2023-10-16	6.50	7.00	6.50	6.75	496,793
2023-10-13	6.50	7.00	6.50	6.50	1,321,830
2023-10-12	6.00	6.48	6.48	6.48	1,612,976
2023-10-11	5.75	6.00	5.75	6.00	651,704
2023-10-10	5.75	5.75	5.50	5.75	140,344
2023-10-09	6.00	6.00	6.00	6.00	253,343
2023-10-06	5.75	6.00	5.75	6.00	189,088
2023-10-05	5.75	5.75	5.75	5.75	318,842
2023-10-04	6.25	6.25	5.75	5.75	406,067
2023-10-03	6.75	6.75	6.25	6.25	219,340
2023-10-02	6.75	6.80	6.80	6.80	1,196,391
2023-09-29	6.75	6.75	6.75	6.75	1,464,746
2023-09-28	6.75	6.75	6.75	6.75	583,696
2023-09-27	6.50	6.82	6.50	6.75	2,015,667
2023-09-26	6.25	6.50	6.50	6.50	1,586,786
2023-09-25	5.50	6.25	5.50	6.25	2,462,537
2023-09-22	5.20	5.50	5.20	5.50	111,861
2023-09-21	5.25	5.50	5.25	5.50	303,456
2023-09-20	5.25	5.25	5.25	5.25	1,296,773
2023-09-19	5.25	5.25	5.25	5.25	575,323
2023-09-18	5.75	5.75	5.25	5.25	1,911,124
2023-09-15	5.75	5.75	5.75	5.75	187,849
2023-09-14	5.75	5.75	5.75	5.75	80,334
2023-09-13	5.75	5.75	5.75	5.75	911,083
2023-09-12	6.00	6.00	5.75	5.75	358,416
2023-09-11	6.25	6.25	6.00	6.00	260,359
2023-09-08	6.25	6.25	6.25	6.25	143,857
2023-09-07	6.50	6.54	6.25	6.25	699,815
2023-09-06	6.50	6.50	6.50	6.50	590,142
2023-09-05	6.50	6.50	6.50	6.50	303,708
2023-09-04	6.50	6.80	6.50	6.50	1,875,025
2023-09-01	6.25	6.50	6.00	6.50	1,356,375
2023-08-31	5.50	6.25	5.50	6.25	736,155
2023-08-30	5.25	5.50	5.25	5.50	1,832,121
2023-08-29	5.50	5.50	5.25	5.25	889,618
2023-08-28	5.50	5.50	5.50	5.50	0
2023-08-25	5.50	5.50	5.50	5.50	294,071
2023-08-24	5.75	5.75	5.50	5.50	330,659
2023-08-23	5.75	5.75	5.75	5.75	652,624
2023-08-22	5.75	5.75	5.75	5.75	56,483
2023-08-21	6.00	6.00	5.75	5.75	1,246,967
2023-08-18	6.25	6.25	6.00	6.00	1,419,966
2023-08-17	6.15	6.40	6.15	6.25	3,468,506
2023-08-16	6.25	6.06	6.06	6.06	433,054
2023-08-15	6.15	6.25	6.15	6.25	880,658
2023-08-14	6.15	6.50	6.15	6.15	108,847
2023-08-11	6.25	6.25	6.10	6.15	662,273
2023-08-10	6.10	6.25	6.10	6.25	999,224
2023-08-09	6.10	6.10	6.10	6.10	834,543
2023-08-08	6.25	6.25	6.10	6.10	192,501
2023-08-07	6.00	6.85	6.00	6.25	1,160,194
2023-08-04	5.75	5.75	5.75	5.75	1,134,276
2023-08-03	6.00	6.00	5.75	5.75	290,712
2023-08-02	5.75	5.75	5.75	5.75	259,597
2023-08-01	6.00	6.00	5.75	5.75	229,278
2023-07-31	6.25	6.25	6.00	6.00	826,129
2023-07-28	6.25	6.25	6.25	6.25	33,615
2023-07-27	6.25	6.42	6.00	6.25	412,268
2023-07-26	6.75	6.75	6.25	6.25	767,848
2023-07-25	6.90	6.80	6.75	6.75	617,792
2023-07-24	7.05	7.40	6.90	6.90	819,183
2023-07-21	6.25	7.10	6.25	7.05	2,448,089
2023-07-20	5.85	6.60	6.00	6.25	3,069,053
2023-07-19	5.65	5.80	5.65	5.80	1,988,380
2023-07-18	5.60	5.70	5.60	5.65	327,091
2023-07-17	5.75	5.75	5.65	5.70	854,739
2023-07-14	6.10	5.92	5.75	5.75	2,218,793
2023-07-13	6.85	6.10	5.85	6.10	7,742,703
2023-07-12	6.85	7.02	6.80	6.85	1,931,757
2023-07-11	7.35	7.35	6.60	6.85	5,010,488
2023-07-10	7.65	7.65	7.40	7.40	551,197
2023-07-07	7.65	7.65	7.65	7.65	71,576
2023-07-06	8.05	8.20	7.35	7.65	1,130,034
2023-07-05	9.25	9.25	7.80	8.05	2,198,478
2023-07-04	8.50	8.75	8.50	8.50	3,269,976
2023-07-03	8.00	8.75	8.00	8.50	2,408,321
2023-06-30	7.95	8.40	8.00	8.00	1,069,900
2023-06-29	7.95	7.95	7.95	7.95	170,167
2023-06-28	8.50	9.00	7.65	7.95	2,363,734
2023-06-27	7.75	7.75	7.50	7.75	915,556
2023-06-26	7.75	7.75	7.50	7.75	491,117
2023-06-23	7.75	7.75	7.75	7.75	336,007
2023-06-22	7.75	8.00	7.75	7.75	581,386
2023-06-21	8.00	8.25	7.75	7.75	1,163,962
2023-06-20	8.25	8.25	8.00	8.00	253,515
2023-06-19	8.25	8.25	8.25	8.25	343,672
2023-06-16	8.25	8.25	7.75	8.25	543,611
2023-06-15	7.85	8.25	7.85	8.25	721,624
2023-06-14	8.00	8.10	7.85	7.85	439,460
2023-06-13	7.75	8.00	7.75	8.00	397,976
2023-06-12	8.00	8.00	7.75	7.75	294,748
2023-06-09	8.50	8.50	8.00	8.00	1,974,403
2023-06-08	8.75	8.75	8.50	8.50	724,760
2023-06-07	8.00	9.00	8.00	8.75	3,948,443
2023-06-06	7.75	8.00	7.50	8.00	1,495,977
2023-06-05	8.00	8.00	7.75	7.75	1,628,349
2023-06-02	8.25	8.25	7.75	8.00	1,665,355
2023-06-01	8.25	8.25	8.25	8.25	203,642
2023-05-31	8.75	8.75	8.25	8.25	1,093,038
2023-05-30	8.50	8.75	8.25	8.75	2,347,801
2023-05-29	8.75	8.75	8.75	8.75	0
2023-05-26	8.75	8.75	8.25	8.75	1,187,538
2023-05-25	8.75	8.75	8.50	8.50	2,298,144
2023-05-24	8.75	8.75	8.75	8.75	659,046
2023-05-23	8.75	9.00	8.75	8.75	491,852
2023-05-22	9.50	9.00	8.75	9.00	571,899
2023-05-19	9.05	9.75	9.25	9.25	2,025,856
2023-05-18	8.75	9.05	8.75	9.05	711,003
2023-05-17	9.25	9.25	8.25	8.75	3,054,075
2023-05-16	9.25	9.75	8.75	9.25	6,408,557
2023-05-15	9.00	9.00	8.75	8.75	676,946
2023-05-12	9.25	9.25	9.00	9.00	466,433
2023-05-11	9.50	9.50	9.25	9.25	552,411
2023-05-10	8.75	9.75	8.25	9.50	2,661,203
2023-05-09	8.25	8.75	8.25	8.75	684,877
2023-05-08	8.25	8.25	8.25	8.25	0
2023-05-05	8.75	8.75	8.25	8.25	827,478
2023-05-04	9.00	9.00	8.75	8.75	470,743
2023-05-03	9.50	9.50	8.75	9.00	1,271,841
2023-05-02	9.25	9.25	9.25	9.25	336,754
2023-05-01	9.25	9.25	9.25	9.25	0
2023-04-28	9.25	9.25	9.00	9.25	752,719
2023-04-27	8.90	10.10	8.90	9.25	2,101,799
2023-04-26	8.75	8.90	8.65	8.90	4,885,122
2023-04-25	9.70	9.75	8.75	8.90	2,943,336
2023-04-24	10.75	10.50	9.75	9.75	3,066,418
2023-04-21	11.00	11.50	10.75	10.75	4,642,255
2023-04-20	11.00	11.00	11.00	11.00	1,051,459
2023-04-19	10.00	12.00	10.00	11.00	6,916,729
2023-04-18	9.00	10.00	9.80	10.00	2,813,323
2023-04-17	7.90	9.00	7.90	9.00	2,258,879
2023-04-14	7.25	8.25	7.25	8.00	2,408,415
2023-04-13	7.75	8.16	7.25	7.25	3,552,497
2023-04-12	8.25	7.75	7.50	7.75	2,576,169
2023-04-11	9.00	8.75	8.25	8.25	1,971,041
2023-04-10	9.00	9.00	9.00	9.00	0
2023-04-07	9.00	9.00	9.00	9.00	0
2023-04-06	9.50	9.50	9.00	9.00	817,033
2023-04-05	9.75	9.75	9.00	9.50	1,509,111
2023-04-04	9.75	9.75	9.50	9.75	715,141
2023-04-03	9.25	9.75	9.00	9.75	936,424
2023-03-31	9.25	9.25	9.00	9.25	582,402
2023-03-30	8.00	9.25	8.00	9.25	2,383,583
2023-03-29	7.75	8.00	8.00	8.00	1,561,314
2023-03-28	7.75	7.75	7.75	7.75	937,880
2023-03-27	9.15	9.15	7.75	7.75	3,305,012
2023-03-24	9.75	9.75	8.25	9.25	4,201,749
2023-03-23	9.50	10.65	9.50	9.75	3,864,434
2023-03-22	9.00	9.50	9.00	9.25	1,139,450
2023-03-21	9.25	9.25	8.90	8.90	2,715,767
2023-03-20	10.75	10.75	9.25	9.25	2,874,972
2023-03-17	11.50	11.00	10.75	11.00	1,191,207
2023-03-16	11.50	11.60	11.50	11.50	778,606
2023-03-15	11.25	11.50	11.00	11.50	1,203,311
2023-03-14	11.50	11.25	11.20	11.25	784,418
2023-03-13	12.25	11.50	11.50	11.50	1,785,648
2023-03-10	12.75	12.30	12.00	12.25	2,897,976
2023-03-09	11.45	12.75	12.25	12.75	2,534,087
2023-03-08	11.45	11.45	11.25	11.45	751,462
2023-03-07	12.10	12.10	11.25	11.45	942,969
2023-03-06	11.00	12.25	10.75	12.10	2,505,644
2023-03-03	10.50	11.25	10.30	10.75	3,609,577
2023-03-02	11.50	11.75	10.25	10.40	4,406,373
2023-03-01	14.50	14.50	11.25	11.50	5,500,188
2023-02-28	11.75	13.75	11.00	13.75	8,670,354
2023-02-27	13.25	12.00	12.00	12.00	3,273,256
2023-02-24	13.75	13.25	12.75	13.25	2,695,357
2023-02-23	14.00	14.50	13.75	13.75	1,636,542
2023-02-22	15.50	14.40	14.00	14.00	4,628,761
2023-02-21	16.25	16.25	15.50	15.50	3,456,765
2023-02-20	16.00	16.50	15.75	16.00	2,989,153
2023-02-17	17.00	16.50	16.50	16.50	2,014,684
2023-02-16	17.50	17.50	17.40	17.40	692,558
2023-02-15	17.50	17.40	17.40	17.40	854,679
2023-02-14	20.00	18.50	17.40	17.40	5,616,232
2023-02-13	17.75	19.00	17.75	19.00	1,222,748
2023-02-10	18.50	18.40	17.75	17.75	835,081
2023-02-09	19.25	19.40	18.40	18.40	1,503,502
2023-02-08	17.75	19.25	17.75	19.25	9,001,130
2023-02-07	18.20	18.20	17.80	17.80	1,243,333
2023-02-06	16.25	18.00	17.00	18.00	1,813,510
2023-02-03	16.50	16.25	16.00	16.25	863,589
2023-02-02	16.50	16.75	16.50	16.50	1,078,269
2023-02-01	15.50	16.50	16.30	16.50	1,972,114
2023-01-31	13.75	15.50	13.75	15.50	1,403,955
2023-01-30	14.00	14.10	13.75	13.75	1,936,208
2023-01-27	14.00	14.20	13.75	14.20	1,020,422
2023-01-26	14.50	14.00	14.00	14.00	1,280,619
2023-01-25	14.20	15.00	14.20	14.50	980,685
2023-01-24	15.00	14.60	14.60	14.60	343,073
2023-01-23	15.25	15.50	15.00	15.00	766,986
2023-01-20	14.75	15.25	14.75	15.25	456,907
2023-01-19	14.50	14.75	14.25	14.75	1,879,708
2023-01-18	14.00	14.75	14.00	14.50	964,143
2023-01-17	15.00	14.40	13.70	13.90	2,135,360
2023-01-16	15.50	15.00	14.80	15.00	1,189,983
2023-01-13	15.75	15.80	15.25	15.50	8,883,235
2023-01-12	16.00	16.80	15.75	15.75	939,397
2023-01-11	16.00	16.50	16.00	16.00	733,274
2023-01-10	15.50	16.00	16.00	16.00	993,976
2023-01-09	15.00	15.90	15.50	15.90	914,149
2023-01-06	14.50	15.25	15.00	15.00	667,168
2023-01-05	15.00	15.00	14.50	14.50	1,013,115
2023-01-04	14.50	15.50	14.50	15.00	1,632,065
2023-01-03	15.00	15.30	13.75	14.50	2,650,760
2023-01-02	15.25	15.25	15.25	15.25	0
2022-12-30	15.00	15.50	15.00	15.25	873,657
2022-12-29	15.00	15.10	14.75	15.00	1,139,845
2022-12-28	13.75	15.00	14.75	14.75	1,652,422
2022-12-27	13.75	13.75	13.75	13.75	0
2022-12-26	13.75	13.75	13.75	13.75	0
2022-12-23	13.00	13.75	13.00	13.75	1,307,227
2022-12-22	13.00	13.25	13.00	13.00	1,633,393
2022-12-21	12.50	13.25	12.50	13.00	1,536,628
2022-12-20	12.25	12.50	12.50	12.50	2,254,552
2022-12-19	12.00	12.25	12.00	12.25	391,862
2022-12-16	11.50	12.25	11.50	12.00	1,864,492
2022-12-15	11.50	11.50	11.50	11.50	10,857,688
2022-12-14	12.00	12.00	11.50	11.50	910,251
2022-12-13	12.00	12.00	12.00	12.00	753,726
2022-12-12	12.00	12.30	12.00	12.00	554,701
2022-12-09	12.00	12.25	11.75	12.00	1,548,088
2022-12-08	11.50	12.50	12.00	12.00	838,255
2022-12-07	11.25	11.50	11.10	11.50	719,853
2022-12-06	12.00	12.00	11.25	11.25	694,222
2022-12-05	12.25	12.75	11.75	12.00	2,318,243
2022-12-02	11.25	12.25	11.25	12.25	1,543,186
2022-12-01	10.75	11.25	11.00	11.25	1,194,792
2022-11-30	9.75	10.75	9.75	10.75	789,523
2022-11-29	9.75	10.00	9.75	9.75	218,144
2022-11-28	10.50	10.20	9.75	9.75	855,269
2022-11-25	10.75	10.75	10.10	10.50	2,054,926
2022-11-24	11.10	11.25	10.75	10.75	1,084,310
2022-11-23	10.75	11.25	10.75	11.10	1,738,230
2022-11-22	10.25	10.25	10.25	10.25	359,872
2022-11-21	9.25	10.25	9.25	10.25	1,050,371
2022-11-18	10.00	10.00	9.25	9.25	1,136,934
2022-11-17	10.15	10.00	9.25	10.00	15,724,507
2022-11-16	10.40	10.40	9.75	10.15	1,603,610
2022-11-15	10.95	11.00	10.25	10.40	1,468,840
2022-11-14	11.50	11.50	10.95	10.95	1,583,847
2022-11-11	11.25	11.25	9.50	11.00	6,133,403
2022-11-10	11.75	12.10	11.25	11.25	1,527,256
2022-11-09	11.85	12.25	11.75	11.75	2,267,097
2022-11-08	11.75	12.10	11.85	11.85	2,585,582
2022-11-07	10.25	11.50	11.50	11.50	1,708,730
2022-11-04	10.50	10.50	10.25	10.25	585,324
2022-11-03	10.75	10.75	10.50	10.50	758,549
2022-11-02	10.00	10.75	10.00	10.75	1,210,414
2022-11-01	10.00	10.50	10.00	10.00	1,814,691
2022-10-31	10.00	10.00	10.00	10.00	144,986
2022-10-28	9.25	10.25	9.25	10.00	1,668,725
2022-10-27	9.75	9.75	9.25	9.25	890,831
2022-10-26	10.00	10.50	9.75	9.75	1,338,746
2022-10-25	9.75	10.50	9.75	10.00	1,308,181
2022-10-24	9.50	9.75	9.13	9.40	2,883,494
2022-10-21	9.75	9.75	9.25	9.50	2,299,931
2022-10-20	10.20	10.50	9.70	9.75	2,410,445
2022-10-19	10.75	10.75	10.25	10.50	815,283
2022-10-18	10.25	11.00	10.20	10.75	1,583,413
2022-10-17	9.50	10.75	9.50	10.25	2,675,437
2022-10-14	9.75	10.00	9.50	9.50	511,984
2022-10-13	10.00	10.00	9.25	9.75	1,846,329
2022-10-12	10.00	10.50	9.75	10.00	1,490,020
2022-10-11	11.00	11.00	9.50	10.00	3,121,980
2022-10-10	11.25	11.50	11.00	11.00	2,618,117
2022-10-07	10.50	11.25	9.90	11.25	2,751,603
2022-10-06	11.10	11.10	10.70	10.70	1,339,883
2022-10-05	10.50	11.30	10.25	11.30	5,694,489
2022-10-04	10.30	10.50	9.95	10.25	1,947,151
2022-10-03	9.45	10.50	9.25	9.95	4,595,490
2022-09-30	7.85	9.35	7.85	9.20	7,679,192
2022-09-29	7.40	7.85	7.40	7.85	1,690,143
2022-09-28	7.75	7.75	7.20	7.40	1,845,947
2022-09-27	7.75	7.75	7.75	7.75	306,624
2022-09-26	7.85	7.90	7.75	7.75	1,467,730
2022-09-23	7.90	7.90	7.80	7.85	1,405,241
2022-09-22	8.40	7.90	7.85	7.90	2,698,091
2022-09-21	8.50	8.40	8.40	8.40	1,382,770
2022-09-20	8.30	8.70	8.70	8.70	6,371,575
2022-09-19	8.40	8.40	8.40	8.40	0
2022-09-16	8.85	8.50	8.40	8.40	2,162,353
2022-09-15	8.40	8.95	8.85	8.85	2,266,095
2022-09-14	8.15	8.60	7.95	8.40	3,741,891
2022-09-13	7.50	8.20	7.45	8.15	4,079,525
2022-09-12	7.05	7.60	7.60	7.60	3,348,071
2022-09-09	7.00	7.05	6.85	7.05	3,511,182
2022-09-08	7.40	7.45	6.80	7.00	6,596,862
2022-09-07	7.40	7.60	7.15	7.40	2,700,353
2022-09-06	6.15	7.40	6.00	7.20	5,618,467
2022-09-05	5.60	6.00	6.00	6.00	4,843,720
2022-09-02	5.30	5.60	5.35	5.60	1,243,252
2022-09-01	5.30	5.30	5.30	5.30	748,900
2022-08-31	5.50	5.50	5.25	5.30	2,861,331
2022-08-30	5.60	5.60	5.45	5.50	2,011,355
2022-08-29	5.60	5.60	5.60	5.60	0
2022-08-26	5.75	5.85	5.50	5.60	1,451,404
2022-08-25	5.90	6.00	5.75	5.75	2,100,230
2022-08-24	5.90	5.90	5.85	5.90	2,080,450
2022-08-23	6.15	6.15	5.85	5.90	3,498,825
2022-08-22	5.35	6.15	5.35	6.00	3,236,029
2022-08-19	5.00	5.35	5.00	5.35	1,858,353
2022-08-18	4.95	5.00	4.95	5.00	103,210
2022-08-17	4.90	5.00	4.90	4.95	740,072
2022-08-16	5.20	5.20	4.85	4.85	520,628
2022-08-15	5.05	5.20	4.90	4.90	1,289,576
2022-08-12	5.05	5.05	5.05	5.05	159,672
2022-08-11	4.80	5.05	4.80	5.05	1,102,906
2022-08-10	5.00	4.90	4.76	4.90	1,471,452
2022-08-09	5.00	5.00	5.00	5.00	767,861
2022-08-08	4.80	5.25	4.80	5.00	4,421,858
2022-08-05	4.60	4.90	4.60	4.80	1,880,734
2022-08-04	4.60	4.60	4.60	4.60	232,079
2022-08-03	4.35	4.65	4.44	4.60	2,048,718
2022-08-02	4.28	4.40	4.25	4.35	2,512,889
2022-08-01	4.50	4.75	4.35	4.40	3,099,575
2022-07-29	4.20	4.80	4.20	4.50	2,441,671
2022-07-28	4.10	4.10	3.95	3.95	1,327,087
2022-07-27	4.10	4.10	4.10	4.10	342,202
2022-07-26	3.85	4.10	3.85	4.10	2,003,436
2022-07-25	3.95	4.00	3.80	3.85	1,729,628
2022-07-22	3.90	3.90	3.80	3.84	1,263,885
2022-07-21	3.90	3.95	3.90	3.90	1,307,049
2022-07-20	3.90	3.90	3.90	3.90	108,885
2022-07-19	3.90	3.90	3.90	3.90	3,000
2022-07-18	3.90	3.90	3.85	3.90	336,542
2022-07-15	3.90	3.90	3.90	3.90	190,102
2022-07-14	4.00	4.00	3.90	3.90	786,934
2022-07-13	4.00	4.00	3.90	3.90	1,201,140
2022-07-12	4.00	4.00	3.95	3.95	1,127,984
2022-07-11	4.00	4.00	4.00	4.00	380,274
2022-07-08	4.00	4.00	4.00	4.00	897,903
2022-07-07	3.90	4.00	3.90	4.00	649,920
2022-07-06	4.25	4.25	3.90	3.90	2,211,923
2022-07-05	4.30	4.28	4.28	4.28	288,924
2022-07-04	4.05	4.30	4.05	4.30	1,921,511
2022-07-01	4.10	4.10	4.10	4.10	1,953,706
2022-06-30	4.06	4.15	4.06	4.10	465,178
2022-06-29	4.30	4.30	4.10	4.15	816,077
2022-06-28	4.35	4.35	4.20	4.30	419,040
2022-06-27	4.35	4.35	4.15	4.35	867,991
2022-06-24	4.45	4.46	4.40	4.40	672,457
2022-06-23	4.36	4.45	4.36	4.45	227,280
2022-06-22	4.50	4.50	4.45	4.45	366,312
2022-06-21	4.35	4.50	4.30	4.50	817,389
2022-06-20	4.30	4.35	4.20	4.35	412,647
2022-06-17	4.30	4.28	4.28	4.28	1,148,992
2022-06-16	4.20	4.26	4.26	4.26	828,594
2022-06-15	4.30	4.40	4.20	4.20	605,036
2022-06-14	4.50	4.50	4.30	4.30	573,119
2022-06-13	4.75	4.75	4.50	4.50	834,146
2022-06-10	5.10	5.10	4.80	4.80	528,764
2022-06-09	4.94	5.05	4.80	4.95	1,620,383
2022-06-08	4.55	4.80	4.55	4.80	1,857,299
2022-06-07	4.70	4.78	4.55	4.55	1,833,504
2022-06-06	4.65	4.90	4.65	4.70	3,638,418
2022-06-03	4.40	4.40	4.40	4.40	0
2022-06-02	4.40	4.40	4.40	4.40	0
2022-06-01	4.60	4.60	4.40	4.40	891,511
2022-05-31	4.46	4.60	4.46	4.60	1,114,281
2022-05-30	4.20	4.45	4.20	4.45	1,434,234
2022-05-27	4.20	4.20	4.20	4.20	545,675
2022-05-26	4.20	4.20	4.20	4.20	1,277,288
2022-05-25	4.20	4.20	4.20	4.20	792,902
2022-05-24	4.20	4.22	4.22	4.20	1,190,539
2022-05-23	4.20	4.20	4.20	4.20	557,942
2022-05-20	4.25	4.26	4.14	4.26	2,373,782
2022-05-19	4.35	4.35	4.25	4.25	730,376
2022-05-18	4.35	4.35	4.35	4.35	649,083
2022-05-17	4.45	4.45	4.35	4.35	1,000,845
2022-05-16	4.45	4.45	4.45	4.45	569,451
2022-05-13	4.50	4.50	4.35	4.45	1,151,656
2022-05-12	4.55	4.55	4.45	4.50	264,693
2022-05-11	4.70	4.70	4.70	4.70	913,809
2022-05-10	4.60	4.74	4.60	4.74	612,631
2022-05-09	4.70	4.70	4.45	4.60	2,225,617
2022-05-06	4.90	4.76	4.76	4.76	1,736,100
2022-05-05	4.95	5.00	4.80	4.85	2,171,297
2022-05-04	4.65	5.00	4.80	5.00	5,165,898
2022-05-03	4.35	4.62	4.62	4.62	1,853,984
2022-05-02	4.40	4.40	4.40	4.40	0
2022-04-29	4.40	4.40	4.40	4.40	2,966,029
2022-04-28	4.15	4.35	4.15	4.35	2,319,508
2022-04-27	3.95	4.15	3.86	4.15	2,260,482
2022-04-26	4.05	4.05	3.95	3.95	1,435,781
2022-04-25	4.00	4.15	4.00	4.05	2,855,589
2022-04-22	4.00	4.00	3.95	4.00	1,289,907
2022-04-21	4.10	4.10	4.00	4.00	1,150,654
2022-04-20	4.10	4.20	4.10	4.10	797,366
2022-04-19	4.10	4.10	3.95	4.10	2,785,640
2022-04-18	4.05	4.05	4.05	4.05	0
2022-04-15	4.05	4.05	4.05	4.05	0
2022-04-14	4.20	4.20	3.95	4.05	2,149,798
2022-04-13	4.10	4.20	4.10	4.20	1,102,304
2022-04-12	4.00	4.10	4.00	4.10	805,852
2022-04-11	4.35	4.40	4.00	4.10	3,998,207
2022-04-08	4.55	4.50	4.30	4.30	1,676,462
2022-04-07	4.70	4.70	4.55	4.55	4,708,301
2022-04-06	4.55	4.80	4.65	4.65	6,506,316
2022-04-05	4.35	4.65	4.35	4.55	2,066,972
2022-04-04	3.90	4.35	3.80	4.35	4,011,229
2022-04-01	4.00	4.00	3.90	3.90	798,986
2022-03-31	3.95	4.10	3.95	4.00	1,901,354
2022-03-30	3.95	3.96	3.96	3.96	847,663
2022-03-29	4.20	4.00	3.95	3.95	2,573,532
2022-03-28	4.28	4.40	4.15	4.20	3,589,415
2022-03-25	3.70	4.15	3.65	4.15	2,022,810
2022-03-24	3.75	3.75	3.70	3.70	1,121,533
2022-03-23	3.74	3.80	3.70	3.75	1,916,578
2022-03-22	3.85	3.85	3.80	3.80	73,366
2022-03-21	3.85	3.85	3.80	3.85	1,387,801
2022-03-18	3.95	3.95	3.85	3.85	1,620,446
2022-03-17	4.05	3.94	3.94	3.94	1,828,945
2022-03-16	3.90	4.05	3.90	3.95	457,690
2022-03-15	4.10	4.10	3.90	3.90	1,599,414
2022-03-14	4.25	4.25	4.10	4.10	1,093,869
2022-03-11	4.05	4.35	4.05	4.25	4,321,259
2022-03-10	4.10	4.10	3.95	4.05	1,789,129
2022-03-09	4.50	4.62	4.20	4.20	3,712,626
2022-03-08	4.25	4.50	4.15	4.50	8,377,975
2022-03-07	3.80	4.20	3.80	3.95	6,650,472
2022-03-04	3.70	3.85	3.70	3.80	3,918,588
2022-03-03	3.50	3.80	3.50	3.70	3,374,304
2022-03-02	3.50	3.50	3.40	3.50	1,835,876
2022-03-01	3.75	3.80	3.50	3.50	3,953,826
2022-02-28	3.70	3.80	3.70	3.75	2,547,872
2022-02-25	3.45	3.76	3.65	3.76	3,628,345
2022-02-24	3.65	3.60	3.40	3.45	5,177,972
2022-02-23	4.25	4.02	3.80	3.80	9,553,876
2022-02-22	4.25	4.25	4.25	4.25	526,005
2022-02-21	4.30	4.30	4.25	4.25	70,329
2022-02-18	4.20	4.30	4.20	4.30	424,656
2022-02-17	4.15	4.15	3.90	4.15	2,183,598
2022-02-16	4.15	4.15	4.15	4.15	168,175
2022-02-15	4.36	4.36	4.00	4.15	1,073,104
2022-02-14	4.55	4.30	4.30	4.25	516,566
2022-02-11	4.25	4.55	4.25	4.55	878,885
2022-02-10	3.85	4.25	3.85	4.25	2,266,954
2022-02-09	3.85	3.88	3.88	3.88	1,265,334
2022-02-08	3.85	4.00	4.00	3.85	117,074
2022-02-07	3.80	3.80	3.80	3.85	678,330
2022-02-04	4.30	4.30	4.25	4.25	59,977
2022-02-03	4.75	4.75	4.30	4.30	1,385,646
2022-02-02	5.10	5.00	5.00	5.00	1,260,348
2022-02-01	5.10	5.10	5.10	5.10	6,531
2022-01-31	4.85	5.10	4.85	5.10	645,883
2022-01-28	5.10	5.10	4.85	4.85	701,820
2022-01-27	5.65	5.80	4.60	5.10	2,696,266
2022-01-26	5.50	5.65	5.50	5.65	632,335
2022-01-25	5.35	5.50	5.35	5.50	611,109
2022-01-24	6.30	5.85	5.30	5.30	2,262,832
2022-01-21	5.65	6.50	6.15	6.30	4,239,730
2022-01-20	5.25	5.65	5.25	5.65	624,606
2022-01-19	5.15	5.60	5.15	5.25	2,823,526
2022-01-18	4.30	4.60	4.40	4.60	2,801,998
2022-01-17	4.00	4.30	4.00	4.30	648,988
2022-01-14	3.95	4.00	3.95	4.00	476,323
2022-01-13	4.00	4.05	3.95	3.95	69,487
2022-01-12	3.55	4.20	3.55	4.00	2,843,126
2022-01-11	3.40	3.55	3.32	3.55	409,213
2022-01-10	3.36	3.40	3.35	3.40	986,907
2022-01-07	3.45	3.45	3.45	3.45	17,253
2022-01-06	3.45	3.45	3.40	3.45	482,236
2022-01-05	3.45	3.50	3.45	3.45	306,476
2022-01-04	3.50	3.50	3.45	3.45	975,161
2022-01-03	3.40	3.40	3.40	3.40	0
2021-12-31	3.40	3.40	3.40	3.40	274,000
2021-12-30	3.14	3.40	3.14	3.40	385,928
2021-12-29	3.25	3.25	3.25	3.25	241,097
2021-12-28	3.25	3.25	3.25	3.25	0
2021-12-27	3.25	3.25	3.25	3.25	0
2021-12-24	3.25	3.25	3.25	3.25	0
2021-12-23	3.30	3.30	3.25	3.25	319,256
2021-12-22	3.30	3.30	3.30	3.30	49,077
2021-12-21	3.35	3.35	3.30	3.30	236,773
2021-12-20	3.35	3.35	3.35	3.35	4,169
2021-12-17	3.35	3.35	3.35	3.35	60,406
2021-12-16	3.35	3.35	3.35	3.35	68,927
2021-12-15	3.35	3.35	3.35	3.35	130,301
2021-12-14	3.35	3.35	3.35	3.35	44,123
2021-12-13	3.35	3.35	3.35	3.35	268,379
2021-12-10	3.35	3.35	3.35	3.35	200,000
2021-12-09	3.50	3.50	3.35	3.35	648,339
2021-12-08	3.20	3.02	3.02	3.02	1,434,504
2021-12-07	3.20	3.20	3.00	3.20	97,187
2021-12-06	3.20	3.20	3.20	3.20	2,000,000
2021-12-03	3.20	3.20	3.20	3.20	89,988
2021-12-02	3.20	3.20	3.20	3.20	236,044
2021-12-01	2.82	3.20	2.82	3.20	1,034,557
2021-11-30	2.80	2.90	2.80	2.90	100,000
2021-11-29	2.80	2.80	2.75	2.80	307,003
2021-11-26	3.05	3.05	2.85	2.85	440,717
2021-11-25	3.05	3.05	3.05	3.05	27,504
2021-11-24	3.05	3.05	3.05	3.05	317,668
2021-11-23	2.95	3.05	2.90	3.05	504,304
2021-11-22	3.00	3.00	2.95	2.95	11,147
2021-11-19	3.00	3.00	3.00	3.00	671,601
2021-11-18	3.00	3.00	2.90	3.00	223,707
2021-11-17	2.90	3.00	2.90	3.00	582,871
2021-11-16	2.95	3.00	2.90	2.90	2,076,079
2021-11-15	2.60	3.00	2.60	2.95	3,587,072
2021-11-12	2.35	2.60	2.35	2.60	1,256,489
2021-11-11	2.40	2.40	2.35	2.35	500,290
2021-11-10	2.35	2.45	2.40	2.40	1,076,815
2021-11-09	2.45	2.35	2.24	2.35	713,183
2021-11-08	2.50	2.50	2.45	2.45	1,890,339
2021-11-05	2.50	2.50	2.45	2.50	731,678
2021-11-04	2.65	2.50	2.50	2.50	3,539,723
2021-11-03	2.85	2.85	2.75	2.75	942,036
2021-11-02	2.65	2.85	2.65	2.85	1,004,420
2021-11-01	2.85	2.85	2.65	2.65	1,020,030
2021-10-29	2.20	2.85	2.20	2.85	995,934
2021-10-28	2.95	3.10	2.95	3.05	579,424
2021-10-27	3.05	3.05	2.95	2.95	803,078
2021-10-26	3.45	3.46	3.05	3.05	2,024,999
2021-10-25	3.55	3.42	3.42	3.45	1,748,230
2021-10-22	3.45	3.52	3.50	3.55	2,698,484
2021-10-21	3.45	3.45	3.45	3.45	681,373
2021-10-20	3.45	3.45	3.45	3.45	20,000
2021-10-19	3.45	3.50	3.45	3.45	724,138
2021-10-18	3.45	3.65	3.40	3.45	2,830,557
2021-10-15	3.10	3.45	3.10	3.45	2,476,327
2021-10-14	3.15	3.15	2.90	3.10	1,950,517
2021-10-13	2.90	3.20	2.90	3.15	2,358,260
2021-10-12	2.70	2.82	2.70	2.90	2,906,451
2021-10-11	2.55	2.70	2.55	2.70	1,827,667
2021-10-08	2.85	2.85	2.55	2.55	2,399,849
2021-10-07	3.05	2.88	2.88	2.88	2,272,164
2021-10-06	3.25	3.25	2.95	3.05	2,656,029
2021-10-05	3.55	3.55	3.20	3.25	3,515,592
2021-10-04	3.80	3.70	3.55	3.55	554,451
2021-10-01	3.80	3.80	3.80	3.80	646,050
2021-09-30	3.80	3.80	3.80	3.80	56,172
2021-09-29	3.95	4.00	4.00	4.00	761,759
2021-09-28	3.70	3.90	3.60	3.85	2,312,598
2021-09-27	3.75	3.75	3.75	3.75	1,147,067
2021-09-24	3.85	3.85	3.85	3.85	32,262
2021-09-23	3.85	3.85	3.85	3.85	683,085
2021-09-22	3.90	3.90	3.85	3.85	866,790
2021-09-21	4.05	4.05	3.90	3.90	592,340
2021-09-20	4.15	4.15	4.05	4.05	906,917
2021-09-17	4.15	4.15	4.15	4.15	1,374,648
2021-09-16	4.25	4.25	4.25	4.25	510,523
2021-09-15	4.05	4.45	4.05	4.25	3,912,810
2021-09-14	4.25	4.25	4.05	4.05	1,254,857
2021-09-13	3.90	4.35	3.80	4.30	3,343,879
2021-09-10	3.40	4.05	3.50	3.90	1,961,715
2021-09-09	3.40	3.40	3.40	3.40	458,273
2021-09-08	3.60	3.60	3.40	3.40	318,762
2021-09-07	3.50	3.50	3.50	3.60	6,733
2021-09-06	3.60	3.60	3.60	3.60	692,555
2021-09-03	3.60	3.60	3.60	3.60	18,458
2021-09-02	3.60	3.60	3.60	3.60	259,402
2021-09-01	3.30	3.70	3.30	3.60	1,858,292
2021-08-31	2.95	3.35	2.95	3.30	3,245,615
2021-08-30	2.95	2.95	2.95	2.95	0
2021-08-27	2.95	2.95	2.90	2.95	1,264,115
2021-08-26	2.95	2.95	2.95	2.95	101,731
2021-08-25	2.95	2.95	2.95	2.95	248,493
2021-08-24	2.85	2.90	2.90	2.90	841,588
2021-08-23	2.95	2.82	2.82	2.82	1,124,387
2021-08-20	2.95	2.95	2.95	2.95	431,580
2021-08-19	2.85	3.15	2.90	2.95	2,861,082
2021-08-18	2.70	2.90	2.55	2.85	2,974,286
2021-08-17	2.70	2.70	2.70	2.70	1,459,835
2021-08-16	2.70	2.70	2.70	2.70	31,150
2021-08-13	2.65	2.70	2.52	2.70	1,267,341
2021-08-12	2.65	2.65	2.65	2.65	238,081
2021-08-11	2.70	2.70	2.65	2.65	100,000
2021-08-10	2.70	2.70	2.70	2.70	1,368,891
2021-08-09	2.42	2.60	2.42	2.60	907,701
2021-08-06	2.50	2.50	2.50	2.50	1,909
2021-08-05	2.50	2.50	2.50	2.50	41,687
2021-08-04	2.50	2.50	2.50	2.50	130,444
2021-08-03	2.65	2.65	2.45	2.50	706,555
2021-08-02	2.65	2.65	2.65	2.65	29,244
2021-07-30	2.70	2.70	2.65	2.65	122,369
2021-07-29	2.68	2.75	2.68	2.70	32,245
2021-07-28	2.84	2.84	2.84	2.75	277,602
2021-07-27	2.80	2.80	2.75	2.75	556,001
2021-07-26	2.35	2.80	2.35	2.80	2,911,664
2021-07-23	2.35	2.35	2.30	2.35	69,936
2021-07-22	2.40	2.40	2.35	2.35	779,544
2021-07-21	2.40	2.40	2.40	2.40	4
2021-07-20	2.55	2.55	2.30	2.40	2,092,150
2021-07-19	2.85	2.85	2.55	2.55	911,215
2021-07-16	2.90	2.90	2.85	2.85	128,494
2021-07-15	2.90	2.90	2.90	2.90	75,254
2021-07-14	2.90	2.90	2.90	2.90	616,337
2021-07-13	3.10	3.10	2.95	2.95	289,007
2021-07-12	3.10	3.10	3.05	3.10	1,139,674
2021-07-09	3.10	3.10	3.10	3.10	371,653
2021-07-08	3.15	3.25	3.10	3.10	1,080,225
2021-07-07	3.25	3.30	3.05	3.15	2,133,590
2021-07-06	3.35	3.65	3.25	3.25	4,225,704
2021-07-05	2.90	3.40	2.90	3.35	2,551,860
2021-07-02	2.75	2.84	2.84	2.90	1,652,925
2021-07-01	2.70	2.75	2.65	2.75	2,753,238
2021-06-30	2.80	2.85	2.70	2.70	1,309,330
2021-06-29	2.70	2.85	2.65	2.80	1,605,034
2021-06-28	2.45	2.70	2.30	2.70	5,868,024
2021-06-25	2.60	2.60	2.25	2.40	2,296,738
2021-06-24	2.65	2.65	2.60	2.65	2,249,615
2021-06-23	2.70	2.70	2.65	2.65	1,010,117
2021-06-22	2.65	2.70	2.60	2.70	2,692,574
2021-06-21	2.50	2.90	2.50	2.65	6,707,925
2021-06-18	2.50	2.55	2.40	2.50	3,832,604
2021-06-17	2.35	2.75	2.35	2.50	6,338,784
2021-06-16	2.15	2.40	2.30	2.35	6,303,888
2021-06-15	2.20	2.20	2.10	2.15	6,628,693
2021-06-14	2.05	2.10	2.05	2.10	1,211,818
2021-06-11	1.90	2.05	1.80	2.05	15,716,093
2021-06-10	1.70	2.00	1.70	1.88	28,015,144
2021-06-09	1.60	1.70	1.60	1.70	1,849,049
2021-06-08	1.60	1.60	1.60	1.60	0
2021-06-07	1.60	1.60	1.50	1.60	14,235
2021-06-04	1.55	1.59	1.50	1.60	3,087,087
2021-06-03	1.33	1.50	1.33	1.50	1,763,133
2021-06-02	1.43	1.43	1.43	1.43	192,029
2021-06-01	1.43	1.43	1.35	1.43	50,000
2021-05-28	1.43	1.43	1.43	1.43	34,843
2021-05-27	1.43	1.43	1.43	1.43	12
2021-05-26	1.43	1.43	1.43	1.43	0
2021-05-25	1.43	1.43	1.43	1.43	626,530
2021-05-24	1.45	1.43	1.38	1.43	1,153,130
2021-05-21	1.45	1.45	1.45	1.45	68,889
2021-05-20	1.45	1.45	1.45	1.45	104,000
2021-05-19	1.45	1.45	1.45	1.45	8,000
2021-05-18	1.45	1.45	1.45	1.45	181,436
2021-05-17	1.43	1.45	1.35	1.45	1,375,614
2021-05-14	1.55	1.55	1.55	1.55	32,483
2021-05-13	1.55	1.55	1.55	1.55	266,747
2021-05-12	1.45	1.55	1.45	1.55	2,076,114
2021-05-11	1.50	1.50	1.45	1.45	186,671
2021-05-10	1.50	1.50	1.40	1.50	8,170
2021-05-07	1.50	1.50	1.50	1.50	521,472
2021-05-06	1.45	1.53	1.48	1.50	253,305
2021-05-05	1.55	1.55	1.35	1.45	1,404,662
2021-05-04	1.55	1.55	1.55	1.55	112,804
2021-04-30	1.55	1.55	1.55	1.55	62,384
2021-04-29	1.55	1.55	1.55	1.55	139,710

Share	Price	Change
Adm Energy (ADME)	0.04	60%
CloudCoCo (CLCO)	0.21	13.51%
Mothercare (MTC)	1.17	11.69%
Tullow Oil (TLW)	12.90	11.4%
Light Science Technologies (LST)	1.50	11.11%

Share	Price	Change
Riverstone Energy (RSE)	600.00	-24.15%
IQE (IQE)	40.25	-18.52%
Telecom Plus (TEP)	1,180.00	-17.02%
Celsius Resources Limited (CLA)	0.48	-12.73%
Engage Xr (EXR)	0.175	-12.5%

Share	Price	Volume
Quantum Helium (QHE)	0.03125	1,067,091,013
Tower Resources (TRP)	0.0245	469,070,712
Active Energy (AEG)	0.11	382,081,840
Ethernity Net (ENET)	0.0026	355,393,477
Vodafone (VOD)	114.90	155,601,578