React Group Share History

React Group Share Price history. The following table shows end-of-day data REAT historical share prices for React Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	40.50	40.00	40.00	40.00	45,010
2026-10-22	40.50	40.50	40.50	40.50	0
2026-10-21	40.50	40.50	40.50	40.50	25,000
2026-10-20	40.50	40.50	40.50	40.50	19,124
2026-10-19	40.00	40.50	40.00	40.50	39,296
2026-10-16	41.00	41.00	41.00	41.00	1,500
2026-10-15	41.00	41.00	41.00	41.00	714
2026-10-14	41.50	41.50	41.00	41.00	5,609
2026-10-13	41.50	41.50	41.50	41.50	20,692
2026-10-12	41.50	41.50	41.50	41.50	32,219
2026-10-09	41.50	41.50	40.00	41.50	70,668
2026-10-08	41.50	41.50	41.50	41.50	4,758
2026-10-07	41.50	41.50	41.50	41.50	1,158
2026-10-06	41.50	41.50	41.50	41.50	16,150
2026-10-05	41.50	40.00	40.00	40.00	19,999
2026-10-02	41.50	41.50	41.50	41.50	1,082
2026-10-01	41.50	41.50	41.50	41.50	20,047
2026-09-30	41.50	41.50	41.50	41.50	4,397
2026-09-29	41.50	41.50	41.50	41.50	20,000
2026-09-28	41.50	41.50	41.50	41.50	3
2026-09-25	41.50	41.50	41.50	41.50	0
2026-09-24	41.50	41.50	40.00	41.50	941
2026-09-23	41.50	41.50	41.50	41.50	0
2026-09-22	41.50	41.50	41.50	41.50	9,942
2026-09-21	41.00	41.50	41.00	41.50	10,000
2026-09-18	41.00	41.00	41.00	41.00	20,000
2026-09-17	41.00	41.00	41.00	41.00	2,085
2026-09-16	41.00	41.00	41.00	41.00	36,210
2026-09-15	41.00	41.00	41.00	41.00	0
2026-09-14	41.00	41.00	41.00	41.00	52,535
2026-09-11	41.00	41.00	41.00	41.00	15,179
2026-09-10	41.00	41.00	41.00	41.00	15,492
2026-09-09	41.00	41.00	41.00	41.00	51,340
2026-09-08	41.00	41.00	41.00	41.00	2,002
2026-09-07	41.00	41.00	41.00	41.00	365
2026-09-04	41.00	41.00	41.00	41.00	1,195
2026-09-03	41.00	41.00	41.00	41.00	8,300
2026-09-02	40.50	41.00	39.50	41.00	43,125
2026-09-01	41.00	41.00	40.50	40.50	8,772
2026-08-31	40.00	40.00	40.00	40.00	0
2026-08-28	42.50	42.20	40.00	40.00	132,710
2026-08-27	42.50	42.50	42.50	42.50	5,395
2026-08-26	42.50	42.50	42.50	42.50	2,003
2026-08-25	42.20	42.50	42.20	42.50	2,960
2026-08-24	42.50	42.50	42.50	42.50	22,864
2026-08-21	42.50	42.50	42.50	42.50	50
2026-08-20	42.50	42.50	42.50	42.50	1,387
2026-08-19	42.50	42.50	42.50	42.50	0
2026-08-18	42.50	42.50	42.50	42.50	100
2026-08-17	41.00	42.50	42.40	42.50	77,468
2026-08-14	41.00	41.00	41.00	41.00	0
2026-08-13	41.00	41.00	41.00	41.00	6
2026-08-12	41.00	41.00	40.50	41.00	11,598
2026-08-11	40.50	41.00	40.50	41.00	14,183
2026-08-10	40.50	41.40	40.50	40.50	15,554
2026-08-07	42.50	42.50	40.50	40.50	82,851
2026-08-06	42.50	42.50	41.40	42.50	13,764
2026-08-05	42.50	42.50	42.50	42.50	23,756
2026-08-04	42.50	42.50	42.00	42.50	18,708
2026-08-03	42.50	42.50	42.00	42.50	15,260
2026-07-31	42.50	42.50	42.50	42.50	40,000
2026-07-30	42.50	42.50	42.50	42.50	0
2026-07-29	42.50	42.50	42.50	42.50	258
2026-07-28	42.50	42.50	42.50	42.50	7,222
2026-07-27	42.50	42.50	42.50	42.50	5,870
2026-07-24	42.50	42.50	42.50	42.50	0
2026-07-23	42.50	42.50	42.50	42.50	13,595
2026-07-22	42.50	42.50	42.50	42.50	80
2026-07-21	42.50	42.50	42.50	42.50	7,231
2026-07-20	42.50	42.50	42.50	42.50	1,875
2026-07-17	42.50	42.50	42.50	42.50	6,968
2026-07-16	42.50	42.50	42.50	42.50	1,881
2026-07-15	42.50	42.50	42.50	42.50	4,559
2026-07-14	42.50	42.00	42.00	42.00	15,090
2026-07-13	42.50	42.50	42.50	42.50	18,057
2026-07-10	41.50	42.50	41.50	42.50	41,050
2026-07-09	44.00	42.00	42.00	42.00	35,219
2026-07-08	44.00	45.00	44.00	44.00	18,247
2026-07-07	43.50	44.00	43.50	44.00	203
2026-07-06	43.50	44.00	44.00	44.00	49,356
2026-07-03	44.00	44.00	43.20	44.00	3,028
2026-07-02	44.00	43.20	43.20	43.20	10,210
2026-07-01	44.00	43.20	43.20	43.20	15,960
2026-06-30	44.00	44.00	44.00	44.00	237
2026-06-29	44.00	44.00	44.00	44.00	18,211
2026-06-26	44.00	44.00	44.00	44.00	63,650
2026-06-25	45.50	45.00	44.00	44.00	21,777
2026-06-24	45.50	45.50	45.50	45.50	11,281
2026-06-23	45.50	45.50	45.50	45.50	14
2026-06-22	45.50	45.50	45.50	45.50	28,194
2026-06-19	45.50	45.50	45.50	45.50	7,156
2026-06-18	45.50	45.50	45.50	45.50	10,058
2026-06-17	45.50	45.50	45.50	45.50	6,250
2026-06-16	45.50	45.50	45.50	45.50	4,426
2026-06-15	45.50	45.50	45.50	45.50	1,897
2026-06-12	44.50	45.50	44.50	45.50	22,548
2026-06-11	44.50	44.50	44.50	44.50	10,956
2026-06-10	44.50	44.50	44.50	44.50	22,278
2026-06-09	44.50	44.50	44.50	44.50	6,198
2026-06-08	44.50	44.50	44.50	44.50	4,584
2026-06-05	44.50	44.50	44.50	44.50	21,352
2026-06-04	44.50	44.50	44.50	44.50	14,256
2026-06-03	44.50	44.50	44.50	44.50	16,727
2026-06-02	44.50	44.50	44.50	44.50	7,553
2026-06-01	44.50	44.50	44.50	44.50	18,479
2026-05-29	44.00	44.50	44.00	44.50	12,189
2026-05-28	44.00	44.00	44.00	44.00	102,172
2026-05-27	44.00	44.00	44.00	44.00	60,758
2026-05-26	46.00	46.00	44.00	44.00	55,631
2026-05-25	46.00	46.00	46.00	46.00	0
2026-05-22	46.00	46.00	46.00	46.00	19,600
2026-05-21	46.00	46.00	46.00	46.00	279
2026-05-20	46.00	46.00	45.00	46.00	494
2026-05-19	47.00	47.00	46.00	46.00	60,463
2026-05-18	46.50	46.50	46.50	46.50	8,159
2026-05-15	46.50	46.50	46.50	46.50	7,370
2026-05-14	46.50	46.50	46.50	46.50	2,522
2026-05-13	46.50	46.50	46.50	46.50	132
2026-05-12	46.50	46.50	46.50	46.50	8,765
2026-05-11	46.50	46.50	46.50	46.50	1,138
2026-05-08	46.50	46.50	46.50	46.50	7,061
2026-05-07	46.50	46.50	46.50	46.50	142
2026-05-06	46.50	46.50	46.50	46.50	55,178
2026-05-05	46.50	46.50	46.50	46.50	9,505
2026-05-04	46.50	46.50	46.50	46.50	0
2026-05-01	46.50	46.50	46.50	46.50	1,262
2026-04-30	46.50	46.50	46.50	46.50	25,801
2026-04-29	46.50	46.50	46.50	46.50	179
2026-04-28	44.00	46.50	44.00	46.50	22,447
2026-04-27	46.50	44.00	44.00	44.00	8,056
2026-04-24	46.50	46.50	46.50	46.50	2,512
2026-04-23	46.50	46.50	46.50	46.50	548
2026-04-22	46.50	46.50	46.50	46.50	38,937
2026-04-21	46.50	46.50	46.50	46.50	1,340
2026-04-20	46.50	46.50	46.50	46.50	16,401
2026-04-17	46.50	46.50	46.50	46.50	63,378
2026-04-16	47.00	47.00	46.50	46.50	63,420
2026-04-15	45.00	47.00	45.00	47.00	58,325
2026-04-14	44.00	44.50	44.00	44.50	34,301
2026-04-13	44.00	44.00	44.00	44.00	23,021
2026-04-10	44.00	44.00	44.00	44.00	3,477
2026-04-09	44.00	44.00	44.00	44.00	28,526
2026-04-08	43.00	44.00	43.00	44.00	143,665
2026-04-07	42.50	43.00	42.50	43.00	86,003
2026-04-06	42.50	42.50	42.50	42.50	0
2026-04-03	42.50	42.50	42.50	42.50	0
2026-04-02	44.00	44.00	41.50	42.50	105,984
2026-04-01	44.00	44.00	44.00	44.00	28,792
2026-03-31	44.50	44.00	43.50	43.50	75,599
2026-03-30	45.00	45.00	44.00	44.50	10,400
2026-03-27	45.00	45.00	44.00	45.00	38,148
2026-03-26	44.50	45.00	44.50	45.00	25,267
2026-03-25	44.00	44.50	43.00	44.50	25,165
2026-03-24	45.00	45.00	44.00	44.00	54,480
2026-03-23	45.50	45.00	44.50	45.00	15,883
2026-03-20	45.50	45.50	45.50	45.50	6,053
2026-03-19	45.50	45.50	45.50	45.50	48,169
2026-03-18	48.00	48.00	45.50	45.50	35,878
2026-03-17	48.00	48.00	48.00	48.00	4,011
2026-03-16	46.50	48.00	46.50	48.00	81,744
2026-03-13	48.60	46.50	46.00	46.00	49,790
2026-03-12	48.60	48.60	48.60	48.60	8,862
2026-03-11	48.60	48.60	48.60	48.60	20
2026-03-10	49.00	49.00	48.60	48.60	16,450
2026-03-09	50.00	50.00	48.00	49.00	33,221
2026-03-06	51.50	51.50	49.00	49.00	50,810
2026-03-05	51.50	51.50	51.50	51.50	5,420
2026-03-04	51.00	51.50	51.00	51.50	36,359
2026-03-03	52.00	52.00	52.00	52.00	4,400
2026-03-02	52.00	51.50	51.50	51.50	14,069
2026-02-27	51.50	52.00	51.50	52.00	36,338
2026-02-26	52.00	52.00	52.00	52.00	23,342
2026-02-25	52.00	52.00	52.00	52.00	5,427
2026-02-24	52.00	52.00	52.00	52.00	1,896
2026-02-23	52.00	51.50	51.50	51.50	60,090
2026-02-20	52.00	52.00	52.00	52.00	57,233
2026-02-19	52.00	52.00	52.00	52.00	25,830
2026-02-18	52.00	51.50	51.50	51.50	74,315
2026-02-17	52.00	52.00	52.00	52.00	18,587
2026-02-16	52.00	52.00	52.00	52.00	7,770
2026-02-13	51.50	52.00	51.50	52.00	81,241
2026-02-12	51.00	50.00	50.00	50.00	60,266
2026-02-11	50.50	51.00	50.00	50.00	8,971,297
2026-02-10	50.00	50.00	50.00	50.00	111,501
2026-02-09	50.00	50.00	50.00	50.00	48,816
2026-02-06	50.50	50.50	50.00	50.00	55,608
2026-02-05	52.00	51.50	50.50	50.50	283,516
2026-02-04	51.00	51.00	49.50	51.00	151,535
2026-02-03	51.00	51.00	51.00	51.00	37,897
2026-02-02	51.00	51.00	51.00	51.00	21,576
2026-01-30	52.50	52.50	51.00	51.00	96,176
2026-01-29	52.50	52.50	52.50	52.50	16,300
2026-01-28	52.50	52.50	52.50	52.50	29,712
2026-01-27	53.00	53.00	52.50	52.50	36,594
2026-01-26	53.00	53.00	53.00	53.00	13,064
2026-01-23	53.50	53.50	53.00	53.00	56,689
2026-01-22	54.00	54.00	53.50	53.50	15,660
2026-01-21	51.00	54.00	51.00	54.00	61,012
2026-01-20	50.50	51.00	50.50	51.00	81,149
2026-01-19	50.50	51.00	51.00	51.00	77,053
2026-01-16	49.50	50.50	50.00	50.50	519,888
2026-01-15	49.00	50.00	48.50	49.50	253,959
2026-01-14	50.50	50.50	49.00	49.00	17,012
2026-01-13	50.50	50.50	50.50	50.50	4,380
2026-01-12	50.50	50.00	50.00	50.00	26,562
2026-01-09	50.50	50.50	50.50	50.50	20,516
2026-01-08	50.00	50.75	50.00	50.50	76,727
2026-01-07	50.75	50.00	50.00	50.00	3,579
2026-01-06	51.00	51.00	50.75	50.75	9,004
2026-01-05	51.00	51.00	51.00	51.00	13,584
2026-01-02	51.00	51.00	51.00	51.00	1,839
2026-01-01	51.00	51.00	51.00	51.00	0
2025-12-31	51.00	51.00	51.00	51.00	960
2025-12-30	51.00	51.00	51.00	51.00	0
2025-12-29	51.00	51.00	51.00	51.00	0
2025-12-26	51.00	51.00	51.00	51.00	0
2025-12-25	51.00	51.00	51.00	51.00	0
2025-12-24	51.00	51.00	51.00	51.00	6,065
2025-12-23	51.00	50.50	50.50	50.50	26,461
2025-12-22	51.50	51.00	51.00	51.00	111,845
2025-12-19	51.50	51.50	51.50	51.50	46,654
2025-12-18	50.50	53.00	51.50	51.50	4,900
2025-12-17	50.50	51.00	50.50	50.50	22,083
2025-12-16	50.50	50.50	50.50	50.50	42,313
2025-12-15	50.50	50.50	50.50	50.50	27,087
2025-12-12	50.50	50.50	50.50	50.50	14,403
2025-12-11	51.50	51.50	51.50	51.50	70,714
2025-12-10	51.50	51.50	51.50	51.50	12,740
2025-12-09	51.50	51.50	51.50	51.50	2,201
2025-12-08	51.50	51.50	51.50	51.50	4,510
2025-12-05	51.50	51.50	51.50	51.50	177
2025-12-04	51.50	51.50	51.50	51.50	7,527
2025-12-03	51.50	51.50	51.50	51.50	1,666
2025-12-02	51.50	51.50	51.50	51.50	104,892
2025-12-01	51.50	51.50	51.50	51.50	17,469
2025-11-28	51.50	52.00	51.50	51.50	104,310
2025-11-27	52.50	52.50	51.50	51.50	49,570
2025-11-26	54.50	54.50	52.50	52.50	42,165
2025-11-25	54.50	54.50	54.50	54.50	14,929
2025-11-24	55.00	55.00	54.50	54.50	68,917
2025-11-21	56.00	56.00	55.00	55.00	67,086
2025-11-20	56.00	56.00	56.00	56.00	5,041
2025-11-19	56.00	56.00	56.00	56.00	1,189
2025-11-18	56.00	56.00	56.00	56.00	302
2025-11-17	56.00	57.00	56.00	56.00	42,842
2025-11-14	56.50	56.50	56.00	56.00	8,017
2025-11-13	56.50	56.50	56.50	56.50	1,750
2025-11-12	56.50	56.50	56.50	56.50	39,136
2025-11-11	56.50	59.00	59.00	59.00	43,800
2025-11-10	56.50	56.50	56.50	56.50	8,500
2025-11-07	56.50	59.00	56.50	56.50	67,373
2025-11-06	57.00	58.00	55.00	56.50	71,209
2025-11-05	57.00	57.00	55.00	55.00	25,709
2025-11-04	55.00	55.00	55.00	55.00	2,746
2025-11-03	55.00	55.00	55.00	55.00	8,781
2025-10-31	55.00	55.00	55.00	55.00	16,869
2025-10-30	51.50	57.50	57.50	57.50	177,835
2025-10-29	51.50	53.00	51.50	51.50	95,428
2025-10-28	49.50	52.00	50.50	52.00	251,935
2025-10-27	46.00	46.00	45.50	45.50	4,097
2025-10-24	45.50	45.50	45.50	45.50	1,372
2025-10-23	45.50	45.50	45.50	45.50	2,189
2025-10-22	45.50	45.50	45.50	45.50	1,075
2025-10-21	45.50	45.50	45.50	45.50	1,929
2025-10-20	45.50	45.50	45.50	45.50	312,674
2025-10-17	45.50	45.50	45.50	45.50	45,357
2025-10-16	46.50	46.50	45.50	45.50	18,009
2025-10-15	46.50	46.50	46.50	46.50	602
2025-10-14	46.50	45.00	45.00	46.50	29,252
2025-10-13	46.00	46.50	46.00	46.00	54,353
2025-10-10	46.50	46.50	46.50	46.50	10,158
2025-10-09	46.50	46.50	46.50	46.50	12,766
2025-10-08	45.00	46.50	45.00	46.50	24,431
2025-10-07	46.00	48.00	46.00	46.50	40,929
2025-10-06	47.00	48.00	46.00	46.00	73,050
2025-10-03	47.20	48.50	47.20	48.00	31,130
2025-10-02	49.00	49.00	47.00	48.00	12,856
2025-10-01	49.00	49.00	49.00	49.00	3,000
2025-09-30	49.00	49.00	49.00	49.00	3,036
2025-09-29	49.00	49.00	49.00	49.00	20,831
2025-09-26	49.00	49.00	49.00	49.00	38,623
2025-09-25	49.00	49.00	49.00	49.00	29,099
2025-09-24	51.00	51.00	49.00	49.00	29,328
2025-09-23	51.00	51.00	51.00	51.00	4,979
2025-09-22	51.00	51.00	51.00	51.00	692
2025-09-19	51.00	51.00	51.00	51.00	2,000
2025-09-18	49.50	51.00	49.50	51.00	29,784
2025-09-17	49.50	52.00	49.50	49.50	22,395
2025-09-16	50.50	52.00	49.50	49.50	55,354
2025-09-15	50.50	50.50	50.50	50.50	10,843
2025-09-12	50.50	51.00	50.50	51.00	32,673
2025-09-11	51.50	51.50	50.50	50.50	26,672
2025-09-10	51.50	51.50	51.50	51.50	7,322
2025-09-09	51.50	51.50	51.50	51.50	33,542
2025-09-08	52.50	52.50	51.50	51.50	60,388
2025-09-05	52.50	52.50	52.50	52.50	15,416
2025-09-04	51.00	52.50	51.00	52.50	543
2025-09-03	50.50	52.50	50.50	52.50	49,397
2025-09-02	50.50	52.00	50.50	50.50	79,352
2025-09-01	50.50	50.50	50.50	50.50	76,370
2025-08-29	50.50	50.50	50.50	50.50	299
2025-08-28	50.50	50.50	50.50	50.50	2,074
2025-08-27	51.00	51.00	50.50	50.50	5,516
2025-08-26	50.50	50.50	50.50	50.50	11,854
2025-08-25	50.50	50.50	50.50	50.50	0
2025-08-22	50.50	50.50	50.50	50.50	1,631
2025-08-21	50.50	50.50	50.50	50.50	11,000
2025-08-20	50.50	50.50	50.00	50.50	15,071
2025-08-19	50.50	51.00	50.50	50.50	79,291
2025-08-18	50.50	50.50	49.00	50.50	42,343
2025-08-15	50.50	50.50	50.50	50.50	9,604
2025-08-14	50.50	50.50	50.50	50.50	11,410
2025-08-13	50.50	51.00	50.50	50.50	88,603
2025-08-12	50.50	50.50	50.50	50.50	62,133
2025-08-11	50.50	50.50	50.50	50.50	85,860
2025-08-08	50.50	50.50	50.50	50.50	11,994
2025-08-07	52.50	52.50	50.50	50.50	399,818
2025-08-06	48.50	48.50	48.50	48.50	964
2025-08-05	48.50	48.50	48.50	48.50	30,037
2025-08-04	48.50	48.50	47.00	48.50	1,199
2025-08-01	48.50	48.50	48.50	48.50	13,076
2025-07-31	48.50	48.50	48.50	48.50	3,220
2025-07-30	48.50	48.50	48.50	48.50	6,463
2025-07-29	48.50	48.50	48.50	48.50	27,999
2025-07-28	50.50	49.00	48.50	48.50	33,045
2025-07-25	50.00	51.00	50.00	50.50	44,998
2025-07-24	50.50	51.00	50.50	50.50	29,823
2025-07-23	50.50	50.50	50.50	50.50	38,235
2025-07-22	52.00	51.00	50.50	50.50	85,971
2025-07-21	53.00	53.00	52.00	52.00	63,343
2025-07-18	53.50	53.50	52.50	52.50	44,347
2025-07-17	53.50	53.50	53.50	53.50	1,683
2025-07-16	53.00	54.50	53.00	53.50	34,011
2025-07-15	53.00	54.50	53.00	54.50	54,012
2025-07-14	53.50	53.50	53.50	53.50	17,558
2025-07-11	53.50	53.50	53.50	53.50	12,589
2025-07-10	55.50	54.00	53.50	53.50	57,313
2025-07-09	55.00	55.50	55.00	55.50	48,086
2025-07-08	56.00	56.00	55.50	56.00	19,919
2025-07-07	58.00	58.00	55.50	56.00	30,479
2025-07-04	58.00	58.50	58.00	58.00	18,414
2025-07-03	58.50	58.50	58.00	58.00	24,496
2025-07-02	58.50	59.00	58.50	58.50	38,543
2025-07-01	58.50	58.50	57.00	58.50	2,420
2025-06-30	58.50	58.50	58.50	58.50	24,638
2025-06-27	58.50	58.50	58.50	58.50	4,000
2025-06-26	58.50	58.50	58.50	58.50	10,500
2025-06-25	58.50	58.50	58.50	58.50	2,100
2025-06-24	58.50	58.50	58.50	58.50	12,980
2025-06-23	58.50	58.50	58.50	58.50	29,595
2025-06-20	58.50	58.50	58.50	58.50	10,820
2025-06-19	58.50	59.00	58.50	58.50	10,937
2025-06-18	60.50	60.50	59.00	59.00	9,815
2025-06-17	61.25	61.50	59.50	60.50	46,886
2025-06-16	59.00	61.25	59.00	59.00	21,181
2025-06-13	59.00	59.00	59.00	59.00	5,629
2025-06-12	59.00	59.00	59.00	59.00	7,152
2025-06-11	59.00	59.00	59.00	59.00	6,671
2025-06-10	58.50	59.00	58.50	59.00	15,969
2025-06-09	59.00	59.00	59.00	59.00	3,940
2025-06-06	59.00	59.00	59.00	59.00	15,484
2025-06-05	59.00	59.00	59.00	59.00	21,268
2025-06-04	60.00	60.75	59.00	59.00	67,017
2025-06-03	60.75	63.00	60.75	60.75	21,443
2025-06-02	59.50	60.75	58.00	60.75	90,409
2025-05-30	57.50	58.50	57.50	58.50	69,128
2025-05-29	57.50	59.00	59.00	59.00	80,165
2025-05-28	57.50	59.00	57.50	57.50	67,138
2025-05-27	62.00	65.50	56.00	58.00	603,498
2025-05-26	72.80	72.80	72.80	72.80	0
2025-05-23	72.50	72.50	72.00	72.00	0
2025-05-22	72.50	72.50	72.50	72.50	2,456
2025-05-21	72.50	72.50	72.50	72.50	1,929
2025-05-20	72.50	72.50	72.50	72.50	4,458
2025-05-19	73.00	73.00	70.00	71.00	177,038
2025-05-16	69.00	73.00	69.00	73.00	109,846
2025-05-15	68.00	71.50	69.00	71.50	12,996
2025-05-14	68.00	68.00	68.00	68.00	100,063
2025-05-13	68.00	71.50	68.00	68.00	19,605
2025-05-12	68.00	68.00	68.00	68.00	5,000
2025-05-09	67.50	68.00	67.50	68.00	3,111
2025-05-08	65.00	66.00	65.00	66.00	27,129
2025-05-07	65.00	65.00	63.50	65.00	47,662
2025-05-06	63.50	63.50	63.50	63.50	19,317
2025-05-05	64.00	64.00	64.00	64.00	0
2025-05-02	62.50	63.50	62.50	63.50	46,818
2025-05-01	62.50	62.50	62.50	62.50	10,906
2025-04-30	62.50	62.50	62.50	62.50	1,983
2025-04-29	62.50	62.50	62.50	62.50	13,418
2025-04-28	63.50	63.50	62.50	62.50	47,114
2025-04-25	63.50	66.50	63.50	63.50	10,576
2025-04-24	63.50	63.50	63.50	63.50	2,626
2025-04-23	63.00	62.00	62.00	62.00	36,577
2025-04-22	63.00	63.00	63.00	63.00	268
2025-04-21	63.00	63.00	63.00	63.00	0
2025-04-18	63.00	63.00	63.00	63.00	0
2025-04-17	62.50	63.00	62.00	63.00	34,800
2025-04-16	62.50	62.50	62.50	62.50	0
2025-04-15	62.50	62.50	62.50	62.50	34,434
2025-04-14	62.00	62.00	62.00	62.00	35,977
2025-04-11	62.00	61.00	61.00	61.00	19,890
2025-04-10	62.00	66.00	62.00	62.00	15,115
2025-04-09	62.00	62.00	62.00	62.00	26,994
2025-04-08	60.50	64.00	61.50	62.00	41,708
2025-04-07	63.00	63.00	59.50	59.50	102,162
2025-04-04	63.00	63.00	63.00	63.00	31,772
2025-04-03	66.00	63.00	60.50	63.00	120,243
2025-04-02	66.00	66.00	66.00	66.00	1,274
2025-04-01	67.00	67.00	66.00	66.00	34,159
2025-03-31	67.00	67.00	66.00	66.00	4,342
2025-03-28	66.00	67.00	66.00	66.00	51,901
2025-03-27	70.00	66.00	66.00	66.00	63,673
2025-03-26	70.00	70.00	70.00	70.00	19,388
2025-03-25	70.00	70.00	70.00	70.00	3,006
2025-03-24	70.00	71.00	71.00	71.00	2,625
2025-03-21	69.50	70.00	69.50	70.00	40,775
2025-03-20	69.00	69.50	68.50	69.00	42,547
2025-03-19	65.50	70.00	65.00	70.00	198,571
2025-03-18	68.00	68.00	65.50	65.50	61,593
2025-03-17	71.50	73.00	68.00	68.00	94,777
2025-03-14	71.00	71.00	68.50	70.50	24,384
2025-03-13	71.00	71.00	71.00	71.00	5,881
2025-03-12	71.00	73.00	70.00	71.00	41,774
2025-03-11	73.00	73.00	73.00	73.00	5,386
2025-03-10	73.00	73.00	72.00	73.00	29,223
2025-03-07	72.00	73.00	72.00	73.00	59,406
2025-03-06	73.00	73.00	73.00	73.00	11,378
2025-03-05	73.00	73.00	71.00	73.00	30,135
2025-03-04	73.00	73.00	73.00	73.00	7,319
2025-03-03	72.50	73.00	72.50	73.00	79,081
2025-02-28	73.00	72.50	70.00	72.50	49,355
2025-02-27	70.00	73.00	68.50	70.00	45,402
2025-02-26	71.50	71.00	70.50	70.50	26,667
2025-02-25	73.50	73.50	71.50	71.50	44,918
2025-02-24	73.50	73.50	73.50	73.50	12,690
2025-02-21	73.00	73.50	71.00	73.50	52,313
2025-02-20	73.50	73.50	73.00	73.00	14,454
2025-02-19	73.50	73.50	73.50	73.50	18,166
2025-02-18	73.50	73.50	73.50	73.50	2,717
2025-02-17	73.50	73.50	73.50	73.50	16,050
2025-02-14	73.50	73.50	72.00	72.00	163,401
2025-02-13	73.50	73.50	73.50	73.50	18,038
2025-02-12	72.50	73.50	72.50	73.50	15,823
2025-02-11	72.50	73.00	72.50	72.50	20,015
2025-02-10	72.50	72.50	72.50	72.50	29,814
2025-02-07	73.00	73.00	72.00	72.50	62,044
2025-02-06	76.00	73.50	70.00	73.00	168,500
2025-02-05	76.00	76.00	76.00	76.00	46,618
2025-02-04	78.00	78.00	75.00	76.00	25,745
2025-02-03	78.00	78.00	78.00	78.00	62,852
2025-01-31	78.00	78.00	78.00	78.00	43,083
2025-01-30	78.00	78.00	78.00	78.00	96,594
2025-01-29	85.50	81.00	76.50	80.00	349,784
2025-01-28	86.00	86.00	86.00	86.00	60,149
2025-01-27	84.50	86.00	84.00	86.00	119,599
2025-01-24	84.50	84.50	84.50	84.50	36,241
2025-01-23	85.50	85.50	83.50	84.00	73,131
2025-01-22	85.50	85.50	85.50	85.50	12,351
2025-01-21	83.50	87.00	87.00	87.00	41,601
2025-01-20	83.50	83.50	82.50	83.50	343,410
2025-01-17	81.00	83.50	78.50	83.50	66,194
2025-01-16	81.00	81.00	80.50	80.50	21,035
2025-01-15	81.00	81.00	81.00	81.00	16,740
2025-01-14	82.50	82.00	82.00	82.00	37,928
2025-01-13	86.50	86.50	82.50	82.50	57,231
2025-01-10	86.50	86.50	86.50	86.50	8,784
2025-01-09	86.50	86.50	86.50	86.50	14,625
2025-01-08	86.50	86.50	86.50	86.50	36,283
2025-01-07	86.50	90.00	86.50	86.50	46,747
2025-01-06	85.00	86.50	86.00	86.50	69,353
2025-01-03	85.00	85.00	85.00	85.00	84,662
2025-01-02	84.00	85.00	84.00	85.00	68,773
2025-01-01	84.00	84.00	84.00	84.00	0
2024-12-31	83.50	84.00	83.50	84.00	3,463
2024-12-30	84.00	84.00	83.50	83.50	49,940
2024-12-27	84.00	86.00	83.50	83.50	26,780
2024-12-26	84.00	84.00	84.00	84.00	0
2024-12-25	84.00	84.00	84.00	84.00	0
2024-12-24	84.50	84.50	84.00	84.00	37,078
2024-12-23	84.50	84.50	84.50	84.50	22,334
2024-12-20	85.00	85.00	84.50	84.50	9,002
2024-12-19	85.00	85.00	85.00	85.00	15,951
2024-12-18	86.50	86.50	85.00	85.00	45,626
2024-12-17	87.00	87.00	86.50	86.50	60,531
2024-12-16	87.00	87.00	87.00	87.00	15,348
2024-12-13	87.00	87.00	87.00	87.00	14,946
2024-12-12	88.50	88.50	87.00	87.00	8,633
2024-12-11	89.00	89.00	88.50	88.50	18,486
2024-12-10	89.00	89.00	89.00	89.00	25,888
2024-12-09	88.00	89.50	88.00	89.00	134,551
2024-12-06	85.50	85.50	85.50	85.50	30,829
2024-12-05	86.00	86.00	85.50	85.50	23,154
2024-12-04	87.50	86.00	85.50	85.50	76,312
2024-12-03	89.00	89.00	89.00	89.00	38,263
2024-12-02	90.00	90.00	89.00	89.00	8,271
2024-11-29	90.00	90.00	90.00	90.00	5,555
2024-11-28	91.00	91.00	90.00	90.00	9,690
2024-11-27	92.00	92.00	91.00	91.00	47,764
2024-11-26	92.50	92.50	92.00	92.00	52,773
2024-11-25	92.50	92.50	92.50	92.50	12,560
2024-11-22	92.50	93.00	92.50	92.50	54,882
2024-11-21	92.50	92.50	92.50	92.50	18,436
2024-11-20	93.50	93.50	92.50	92.50	57,986
2024-11-19	92.50	92.50	92.50	92.50	139,114
2024-11-18	92.50	92.50	92.50	92.50	11,298
2024-11-15	93.00	93.00	92.50	92.50	38,247
2024-11-14	93.00	93.00	93.00	93.00	28,239
2024-11-13	93.50	93.50	93.00	93.00	15,426
2024-11-12	93.50	93.50	93.50	93.50	13,647
2024-11-11	94.00	94.00	93.50	93.50	27,871
2024-11-08	95.00	96.00	94.00	94.00	32,917
2024-11-07	94.50	95.00	95.00	95.00	58,917
2024-11-06	96.50	96.00	96.00	96.00	74,015
2024-11-05	92.00	96.50	92.00	96.50	151,075
2024-11-04	89.50	92.00	89.50	92.00	145,328
2024-11-01	89.00	89.50	89.00	89.50	99,613
2024-10-31	89.00	89.00	89.00	89.00	51,318
2024-10-30	90.00	90.00	88.00	89.00	117,361
2024-10-29	83.50	90.50	89.50	90.00	311,845
2024-10-28	81.00	83.50	81.00	83.50	96,578
2024-10-25	81.00	81.00	81.00	81.00	18,000
2024-10-24	81.00	81.00	81.00	81.00	151
2024-10-23	81.00	81.00	81.00	81.00	1,000
2024-10-22	80.00	81.00	80.00	81.00	25,947
2024-10-21	79.50	80.00	78.00	80.00	27,934
2024-10-18	79.50	76.50	76.50	76.50	3,062
2024-10-17	79.50	79.50	79.50	79.50	3,873
2024-10-16	79.50	79.50	79.50	79.50	70,034
2024-10-15	79.50	79.50	79.50	79.50	825
2024-10-14	79.50	79.50	79.50	79.50	36,496
2024-10-11	79.50	79.50	79.50	79.50	7,225
2024-10-10	79.50	79.50	79.50	79.50	3,073
2024-10-09	78.50	79.50	78.50	79.50	48,824
2024-10-08	78.50	78.50	78.50	78.50	8,680
2024-10-07	78.50	78.50	78.50	78.50	1,204
2024-10-04	78.50	78.50	78.50	78.50	17,639
2024-10-03	78.50	78.50	78.50	78.50	364
2024-10-02	79.50	80.00	78.50	78.50	30,965
2024-10-01	79.50	80.00	79.50	79.50	14,627
2024-09-30	79.50	79.50	79.50	79.50	7,347
2024-09-27	79.50	79.50	79.50	79.50	19,633
2024-09-26	80.00	80.00	79.50	79.50	16,293
2024-09-25	80.00	80.00	80.00	80.00	5,056
2024-09-24	80.00	80.00	80.00	80.00	5,959
2024-09-23	80.00	80.00	80.00	80.00	1,246
2024-09-20	83.50	83.50	80.00	80.00	107,817
2024-09-19	83.50	83.50	83.50	83.50	20,349
2024-09-18	83.50	83.50	82.00	83.50	66,792
2024-09-17	85.00	83.00	83.00	83.00	152,599
2024-09-16	76.50	86.00	76.50	84.00	301,911
2024-09-13	76.50	76.50	75.50	76.50	13,635
2024-09-12	76.50	76.50	76.50	76.50	20,082
2024-09-11	76.50	76.50	76.50	76.50	1,026
2024-09-10	77.50	77.50	76.50	76.50	24,689
2024-09-09	77.50	77.50	77.50	77.50	18,618
2024-09-06	77.50	77.50	74.00	77.50	54,436
2024-09-05	77.50	77.50	77.50	77.50	5,281
2024-09-04	77.50	77.50	77.50	77.50	347
2024-09-03	77.50	77.50	77.50	77.50	216,700
2024-09-02	76.50	78.00	76.50	77.50	40,342
2024-08-30	76.50	76.50	76.50	76.50	3,039
2024-08-29	77.00	77.00	76.50	76.50	7,301
2024-08-28	77.00	77.00	77.00	77.00	111
2024-08-27	77.00	77.00	77.00	77.00	3,139
2024-08-26	77.00	77.00	77.00	77.00	0
2024-08-23	77.00	77.00	77.00	77.00	21,926
2024-08-22	77.00	77.00	73.50	77.00	110,099
2024-08-21	76.50	77.00	76.50	77.00	6,849
2024-08-20	76.50	76.50	76.50	76.50	8,825
2024-08-19	76.50	76.50	76.50	76.50	4,000
2024-08-16	76.50	76.50	76.50	76.50	4,926
2024-08-15	75.00	76.50	75.00	76.50	44,397
2024-08-14	75.00	74.50	74.50	74.50	5,057
2024-08-13	75.00	75.00	74.00	75.00	715
2024-08-12	75.00	75.00	74.00	75.00	4,306
2024-08-09	75.00	75.00	75.00	75.00	2,228
2024-08-08	74.50	75.00	74.50	75.00	10,670
2024-08-07	74.25	74.50	74.25	74.50	8,696
2024-08-06	74.25	74.25	74.25	74.25	32,595
2024-08-05	76.50	76.50	74.25	74.25	74,056
2024-08-02	77.00	74.00	74.00	74.00	15,390
2024-08-01	77.00	77.00	77.00	77.00	3,014
2024-07-31	77.00	77.00	77.00	77.00	6,173
2024-07-30	75.50	77.00	75.50	77.00	17,145
2024-07-29	75.50	75.50	75.50	75.50	6,720
2024-07-26	74.25	75.50	74.25	75.50	26,430
2024-07-25	74.25	74.25	74.00	74.25	10,963
2024-07-24	74.25	74.25	74.25	74.25	3,291
2024-07-23	74.25	74.25	74.25	74.25	23,180
2024-07-22	74.25	74.25	74.25	74.25	12,503
2024-07-19	73.75	74.25	73.75	74.25	4,934
2024-07-18	74.25	74.25	74.25	74.25	6,000
2024-07-17	76.00	76.00	74.25	74.25	40,266
2024-07-16	75.50	76.00	75.50	76.00	17,189
2024-07-15	74.00	76.00	75.00	75.50	60,118
2024-07-12	73.50	74.00	73.50	74.00	3,939
2024-07-11	73.50	73.50	73.50	73.50	34
2024-07-10	72.50	74.00	72.50	73.50	35,204
2024-07-09	72.50	74.00	72.50	72.50	17,520
2024-07-08	72.50	72.50	72.50	72.50	63,357
2024-07-05	72.50	72.50	71.50	72.50	54,491
2024-07-04	72.50	72.50	72.50	72.50	1,830
2024-07-03	71.50	72.50	71.50	72.50	66,027
2024-07-02	73.00	73.00	71.50	71.50	409
2024-07-01	73.00	73.00	73.00	73.00	2,362
2024-06-28	73.00	73.00	73.00	73.00	19,188
2024-06-27	73.00	73.00	73.00	73.00	426,457
2024-06-26	73.50	75.00	70.50	75.00	6,167
2024-06-25	73.50	73.50	73.50	73.50	617
2024-06-24	73.50	73.50	70.50	73.50	7,601
2024-06-21	73.50	73.50	73.50	73.50	19,234
2024-06-20	74.00	74.00	73.50	73.50	14,166
2024-06-19	74.00	74.00	74.00	74.00	160
2024-06-18	74.00	74.00	74.00	74.00	4,375
2024-06-17	74.00	74.00	74.00	74.00	13,710
2024-06-14	74.00	74.00	74.00	74.00	11,000
2024-06-13	74.00	75.00	74.00	74.00	3,800
2024-06-12	74.00	74.00	74.00	74.00	19,517
2024-06-11	74.00	74.00	74.00	74.00	50,605
2024-06-10	77.00	77.00	74.00	74.00	31,422
2024-06-07	76.50	76.00	76.00	76.00	57,114
2024-06-06	76.50	76.50	76.50	76.50	16,565
2024-06-05	76.50	76.50	76.50	76.50	16,744
2024-06-04	76.50	79.50	79.50	79.50	76,258
2024-06-03	75.50	78.00	76.50	76.50	12,693
2024-05-31	74.50	75.50	74.50	75.50	43,826
2024-05-30	75.00	76.00	74.50	74.50	49,932
2024-05-29	75.00	78.50	75.00	76.50	54,380
2024-05-28	76.00	76.00	76.00	76.00	54,495
2024-05-27	76.00	76.00	76.00	76.00	0
2024-05-24	76.00	76.00	76.00	76.00	26,568
2024-05-23	76.00	76.00	76.00	76.00	8,266
2024-05-22	76.00	75.00	75.00	75.00	39,029
2024-05-21	76.00	76.00	76.00	76.00	25,618
2024-05-20	76.00	76.00	76.00	76.00	51,518
2024-05-17	76.00	75.00	75.00	75.00	10,815
2024-05-16	76.00	76.00	76.00	76.00	18,780
2024-05-15	76.00	76.00	73.50	76.00	15,883
2024-05-14	76.00	76.00	76.00	76.00	38,510
2024-05-13	74.00	76.00	74.00	76.00	66,129
2024-05-10	73.50	74.00	73.50	74.00	17,082
2024-05-09	73.50	73.50	73.50	73.50	22,072
2024-05-08	73.50	73.50	73.50	73.50	4,228
2024-05-07	73.50	73.50	73.50	73.50	15,890
2024-05-06	73.50	73.50	73.50	73.50	0
2024-05-03	73.50	73.50	73.50	73.50	1,897
2024-05-02	73.50	73.50	73.50	73.50	7,584
2024-05-01	73.50	73.50	73.50	73.50	4,698
2024-04-30	71.50	73.50	71.50	73.50	23,273
2024-04-29	71.00	73.50	73.50	73.50	12,805
2024-04-26	71.00	71.50	71.00	71.00	77,032
2024-04-25	70.00	71.50	69.00	71.00	53,950
2024-04-24	67.50	70.00	68.50	68.50	7,895
2024-04-23	67.50	67.50	67.50	67.50	23,146
2024-04-22	67.50	67.50	67.00	67.50	6,532
2024-04-19	67.50	67.50	67.50	67.50	9,554
2024-04-18	67.50	67.50	67.50	67.50	16,384
2024-04-17	67.50	67.50	67.50	67.50	3,124
2024-04-16	67.50	67.50	67.50	67.50	38,155
2024-04-15	67.50	67.50	67.50	67.50	440
2024-04-12	67.00	67.50	67.00	67.50	15,208
2024-04-11	67.00	67.00	67.00	67.00	15,765
2024-04-10	66.50	67.00	66.50	67.00	33,537
2024-04-09	66.50	66.50	66.50	66.50	50,929
2024-04-08	66.50	67.50	66.50	66.50	23,100
2024-04-05	68.00	68.00	66.50	66.50	22,849
2024-04-04	66.00	69.36	66.00	68.00	53,771
2024-04-03	67.50	67.50	66.00	66.00	51,704
2024-04-02	67.50	67.50	67.50	67.50	3,043
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.35	1.35	1.35	1.35	4,323,163
2024-03-27	1.30	1.30	1.30	1.30	2,594,145
2024-03-26	1.30	1.30	1.30	1.30	180,896
2024-03-25	1.33	1.33	1.30	1.30	748,658
2024-03-22	1.30	1.33	1.30	1.33	287,054
2024-03-21	1.26	1.30	1.26	1.30	105,895
2024-03-20	1.30	1.30	1.30	1.30	100,000
2024-03-19	1.30	1.30	1.30	1.30	1,582,828
2024-03-18	1.30	1.30	1.30	1.30	955,361
2024-03-15	1.30	1.30	1.30	1.30	1,806,873
2024-03-14	1.35	1.35	1.28	1.30	2,308,009
2024-03-13	1.35	1.35	1.35	1.35	923,927
2024-03-12	1.35	1.35	1.35	1.35	894,990
2024-03-11	1.38	1.38	1.35	1.35	793,459
2024-03-08	1.40	1.40	1.38	1.38	1,002,069
2024-03-07	1.40	1.40	1.40	1.40	1,011,560
2024-03-06	1.40	1.40	1.40	1.40	1,240,146
2024-03-05	1.38	1.40	1.38	1.40	884,326
2024-03-04	1.38	1.38	1.38	1.38	562,138
2024-03-01	1.40	1.40	1.38	1.38	1,373,386
2024-02-29	1.40	1.40	1.40	1.40	235,135
2024-02-28	1.40	1.40	1.40	1.40	135,428
2024-02-27	1.45	1.45	1.38	1.40	5,826,337
2024-02-26	1.40	1.45	1.40	1.45	1,561,827
2024-02-23	1.40	1.40	1.38	1.40	5,501,753
2024-02-22	1.38	1.40	1.37	1.40	3,044,649
2024-02-21	1.33	1.38	1.33	1.38	2,224,088
2024-02-20	1.33	1.35	1.33	1.35	8,665,407
2024-02-19	1.33	1.33	1.33	1.33	10,964,394
2024-02-16	1.35	1.35	1.33	1.33	10,219,511
2024-02-15	1.35	1.35	1.35	1.35	2,302,365
2024-02-14	1.35	1.35	1.35	1.35	12,828,059
2024-02-13	1.38	1.38	1.35	1.35	9,253,806
2024-02-12	1.33	1.38	1.34	1.35	16,198,905
2024-02-09	1.33	1.33	1.25	1.25	8,315,507
2024-02-08	1.35	1.43	1.33	1.33	2,303,957
2024-02-07	1.35	1.35	1.35	1.35	6,235,496
2024-02-06	1.35	1.38	1.35	1.35	13,081,726
2024-02-05	1.33	1.33	1.33	1.33	667,517
2024-02-02	1.33	1.33	1.27	1.33	4,102,048
2024-02-01	1.33	1.33	1.33	1.33	2,951,385
2024-01-31	1.35	1.35	1.33	1.33	5,109,813
2024-01-30	1.35	1.49	1.49	1.49	368,199
2024-01-29	1.35	1.40	1.35	1.40	250,000
2024-01-26	1.35	1.40	1.35	1.40	31,239,329
2024-01-25	1.33	1.40	1.33	1.40	1,218,313
2024-01-24	1.35	1.40	1.33	1.40	1,662,037
2024-01-23	1.35	1.40	1.35	1.40	66
2024-01-22	1.35	1.35	1.35	1.35	126,218
2024-01-19	1.35	1.40	1.35	1.40	1,100,177
2024-01-18	1.35	1.35	1.35	1.35	282,911
2024-01-17	1.35	1.35	1.35	1.35	150,000
2024-01-16	1.35	1.35	1.35	1.35	1,023,881
2024-01-15	1.45	1.45	1.33	1.35	4,565,936
2024-01-12	1.45	1.45	1.45	1.45	110,114
2024-01-11	1.45	1.45	1.45	1.45	93,696
2024-01-10	1.45	1.45	1.45	1.45	1,010,033
2024-01-09	1.45	1.45	1.45	1.45	106,000
2024-01-08	1.45	1.45	1.45	1.45	96,970
2024-01-05	1.45	1.45	1.45	1.45	195,000
2024-01-04	1.45	1.45	1.45	1.45	2,870
2024-01-03	1.45	1.45	1.45	1.45	13,003
2024-01-02	1.45	1.45	1.45	1.45	0
2024-01-01	1.45	1.45	1.45	1.45	0
2023-12-29	1.45	1.45	1.45	1.45	729
2023-12-28	1.45	1.45	1.40	1.45	50,309
2023-12-27	1.45	1.45	1.45	1.45	177,391
2023-12-26	1.45	1.45	1.45	1.45	0
2023-12-25	1.45	1.45	1.45	1.45	0
2023-12-22	1.45	1.45	1.45	1.45	266,997
2023-12-21	1.45	1.53	1.53	1.53	144,116
2023-12-20	1.45	1.45	1.45	1.45	14,522
2023-12-19	1.45	1.45	1.45	1.45	1,005,861
2023-12-18	1.45	1.45	1.45	1.45	331,491
2023-12-15	1.45	1.45	1.45	1.45	864,284
2023-12-14	1.45	1.50	1.50	1.50	959,735
2023-12-13	1.38	1.45	1.38	1.45	399,073
2023-12-12	1.45	1.53	1.53	1.53	899,498
2023-12-11	1.36	1.36	1.36	1.45	1,076,048
2023-12-08	1.45	1.45	1.45	1.45	436,457
2023-12-07	1.43	1.45	1.40	1.45	1,822,549
2023-12-06	1.43	1.43	1.43	1.43	1,546,214
2023-12-05	1.43	1.43	1.37	1.43	462,512
2023-12-04	1.45	1.45	1.43	1.43	1,595,939
2023-12-01	1.45	1.45	1.45	1.45	135,791
2023-11-30	1.45	1.45	1.45	1.45	282,959
2023-11-29	1.45	1.45	1.45	1.45	0
2023-11-28	1.45	1.45	1.45	1.45	67,749
2023-11-27	1.43	1.45	1.43	1.45	1,375,488
2023-11-24	1.43	1.43	1.43	1.43	867,500
2023-11-23	1.53	1.53	1.43	1.43	8,568,135
2023-11-22	1.53	1.53	1.53	1.53	1,106,117
2023-11-21	1.52	1.53	1.52	1.53	104,234
2023-11-20	1.53	1.53	1.53	1.53	1,597,374
2023-11-17	1.58	1.58	1.53	1.53	3,753,943
2023-11-16	1.68	1.65	1.58	1.58	6,415,986
2023-11-15	1.58	1.58	1.58	1.58	215,299
2023-11-14	1.58	1.58	1.58	1.58	100,000
2023-11-13	1.65	1.65	1.58	1.58	2,105,441
2023-11-10	1.65	1.65	1.65	1.65	24,433
2023-11-09	1.68	1.68	1.65	1.65	438,685
2023-11-08	1.68	1.68	1.68	1.68	351,576
2023-11-07	1.70	1.70	1.68	1.68	201,150
2023-11-06	1.70	1.70	1.70	1.70	23,262
2023-11-03	1.70	1.70	1.70	1.70	338,976
2023-11-02	1.70	1.70	1.70	1.70	1,086,887
2023-11-01	1.68	1.70	1.65	1.70	4,500,627
2023-10-31	1.68	1.68	1.68	1.68	2,122,178
2023-10-30	1.68	1.68	1.68	1.68	6,481
2023-10-27	1.65	1.68	1.65	1.68	2,172,224
2023-10-26	1.65	1.65	1.65	1.65	500,000
2023-10-25	1.65	1.65	1.65	1.65	114,831
2023-10-24	1.65	1.65	1.65	1.65	551,265
2023-10-23	1.57	1.57	1.57	1.65	911,962
2023-10-20	1.63	1.65	1.63	1.65	600,000
2023-10-19	1.63	1.63	1.63	1.63	252,173
2023-10-18	1.63	1.63	1.63	1.63	0
2023-10-17	1.63	1.63	1.63	1.63	559,547
2023-10-16	1.63	1.63	1.63	1.63	5,970
2023-10-13	1.63	1.63	1.63	1.63	600,000
2023-10-12	1.63	1.63	1.63	1.63	520,000
2023-10-11	1.63	1.63	1.63	1.63	73,953
2023-10-10	1.63	1.63	1.60	1.63	1,435,137
2023-10-09	1.55	1.55	1.55	1.55	300,075
2023-10-06	1.55	1.55	1.55	1.55	741,198
2023-10-05	1.65	1.65	1.55	1.55	1,877,928
2023-10-04	1.57	1.65	1.57	1.65	2,444,340
2023-10-03	1.65	1.65	1.65	1.65	257,543
2023-10-02	1.65	1.65	1.65	1.65	23,885
2023-09-29	1.65	1.65	1.65	1.65	86,024
2023-09-28	1.65	1.65	1.65	1.65	21,259
2023-09-27	1.65	1.65	1.65	1.65	62,351
2023-09-26	1.65	1.65	1.65	1.65	727,096
2023-09-25	1.65	1.65	1.65	1.65	908,436
2023-09-22	1.65	1.65	1.65	1.65	832,799
2023-09-21	1.68	1.68	1.65	1.65	998,672
2023-09-20	1.68	1.68	1.68	1.68	509,224
2023-09-19	1.68	1.68	1.68	1.68	1,860,545
2023-09-18	1.63	1.68	1.63	1.68	1,587,885
2023-09-15	1.60	1.63	1.60	1.63	348,171
2023-09-14	1.60	1.60	1.60	1.60	59,216
2023-09-13	1.60	1.60	1.60	1.60	271,027
2023-09-12	1.60	1.60	1.60	1.60	529,092
2023-09-11	1.60	1.60	1.60	1.60	587,212
2023-09-08	1.55	1.60	1.55	1.60	3,548,460
2023-09-07	1.55	1.55	1.55	1.55	1,039,509
2023-09-06	1.55	1.40	1.40	1.40	5,703,331
2023-09-05	1.50	1.50	1.50	1.50	1,352,211
2023-09-04	1.50	1.50	1.50	1.50	554,437
2023-09-01	1.50	1.50	1.50	1.50	84,144
2023-08-31	1.50	1.50	1.50	1.50	421,267
2023-08-30	1.50	1.50	1.50	1.50	1,442,920
2023-08-29	1.48	1.50	1.48	1.50	609,427
2023-08-28	1.48	1.48	1.48	1.48	0
2023-08-25	1.43	1.48	1.43	1.48	6,774,490
2023-08-24	1.45	1.40	1.40	1.40	886,750
2023-08-23	1.48	1.48	1.48	1.48	312,257
2023-08-22	1.48	1.48	1.48	1.48	507,265
2023-08-21	1.48	1.48	1.48	1.48	855,732
2023-08-18	1.55	1.55	1.48	1.48	655,956
2023-08-17	1.60	1.60	1.55	1.55	740,677
2023-08-16	1.60	1.60	1.60	1.60	509,145
2023-08-15	1.60	1.60	1.60	1.60	535,192
2023-08-14	1.60	1.60	1.60	1.60	115,359
2023-08-11	1.60	1.60	1.60	1.60	881,792
2023-08-10	1.60	1.60	1.60	1.60	184,802
2023-08-09	1.60	1.60	1.60	1.60	52,399
2023-08-08	1.56	1.60	1.56	1.60	1,222,835
2023-08-07	1.60	1.60	1.60	1.60	1,484,431
2023-08-04	1.60	1.60	1.60	1.60	452,231
2023-08-03	1.60	1.60	1.60	1.60	875,654
2023-08-02	1.58	1.60	1.60	1.60	995,869
2023-08-01	1.55	1.55	1.55	1.55	564,140
2023-07-31	1.45	1.55	1.45	1.55	1,347,209
2023-07-28	1.45	1.53	1.45	1.45	691,882
2023-07-27	1.45	1.45	1.45	1.45	154,034
2023-07-26	1.45	1.45	1.45	1.45	105,660
2023-07-25	1.45	1.50	1.45	1.45	1,727,530
2023-07-24	1.50	1.55	1.50	1.50	1,599,612
2023-07-21	1.50	1.50	1.50	1.50	1,880,205
2023-07-20	1.50	1.50	1.50	1.50	9,601,883
2023-07-19	1.38	1.45	1.45	1.45	2,938,438
2023-07-18	1.30	1.38	1.30	1.38	1,032,399
2023-07-17	1.25	1.30	1.25	1.30	1,681,259
2023-07-14	1.25	1.25	1.25	1.25	200,000
2023-07-13	1.25	1.25	1.25	1.25	26,204,500
2023-07-12	1.25	1.25	1.25	1.25	680,941
2023-07-11	1.25	1.25	1.25	1.25	464,562
2023-07-10	1.28	1.25	1.25	1.25	1,638,635
2023-07-07	1.26	1.28	1.26	1.26	614,349
2023-07-06	1.28	1.28	1.28	1.28	6,026
2023-07-05	1.35	1.35	1.28	1.28	3,750,055
2023-07-04	1.35	1.40	1.35	1.35	131,914
2023-07-03	1.35	1.35	1.35	1.35	95,310
2023-06-30	1.35	1.35	1.35	1.35	300,000
2023-06-29	1.35	1.35	1.35	1.35	648,308
2023-06-28	1.30	1.30	1.30	1.30	1,572,603
2023-06-27	1.30	1.30	1.30	1.30	285,405
2023-06-26	1.30	1.30	1.30	1.30	0
2023-06-23	1.30	1.30	1.30	1.30	0
2023-06-22	1.30	1.30	1.30	1.30	167,011
2023-06-21	1.30	1.30	1.30	1.30	557,792
2023-06-20	1.30	1.30	1.30	1.30	1,496,053
2023-06-19	1.30	1.30	1.30	1.30	266,823
2023-06-16	1.30	1.30	1.30	1.30	9,085
2023-06-15	1.30	1.30	1.30	1.30	875,619
2023-06-14	1.30	1.30	1.30	1.30	525,075
2023-06-13	1.30	1.30	1.30	1.30	75,000
2023-06-12	1.30	1.30	1.30	1.30	0
2023-06-09	1.30	1.30	1.30	1.30	921
2023-06-08	1.30	1.30	1.30	1.30	97,799
2023-06-07	1.28	1.30	1.28	1.30	421,767
2023-06-06	1.28	1.28	1.28	1.28	413,848
2023-06-05	1.28	1.28	1.28	1.28	22,389
2023-06-02	1.28	1.28	1.28	1.28	328,218
2023-06-01	1.23	1.23	1.23	1.28	545,806
2023-05-31	1.40	1.40	1.28	1.28	995,735
2023-05-30	1.40	1.40	1.40	1.40	863,147
2023-05-29	1.40	1.40	1.40	1.40	0
2023-05-26	1.40	1.40	1.40	1.40	874,409
2023-05-25	1.40	1.40	1.40	1.40	273,640
2023-05-24	1.40	1.40	1.40	1.40	172,678
2023-05-23	1.40	1.40	1.40	1.40	22,153,057
2023-05-22	1.38	1.40	1.38	1.40	708,997
2023-05-19	1.38	1.38	1.38	1.38	815,709
2023-05-18	1.38	1.38	1.38	1.38	426,115
2023-05-17	1.38	1.40	1.38	1.38	11,718,291
2023-05-16	1.33	1.38	1.33	1.38	3,894,236
2023-05-15	1.33	1.33	1.30	1.33	1,533,045
2023-05-12	1.25	1.33	1.25	1.33	5,752,279
2023-05-11	1.25	1.25	1.25	1.25	431,679
2023-05-10	1.25	1.25	1.25	1.25	5,351,910
2023-05-09	1.25	1.25	1.25	1.25	8,499,549
2023-05-08	1.25	1.25	1.25	1.25	0
2023-05-05	1.25	1.25	1.25	1.25	338,945
2023-05-04	1.25	1.25	1.25	1.25	341,931
2023-05-03	1.25	1.25	1.25	1.25	557,447
2023-05-02	1.20	1.28	1.28	1.28	1,729,868
2023-05-01	1.20	1.20	1.20	1.20	0
2023-04-28	1.20	1.20	1.20	1.20	391,864
2023-04-27	1.20	1.20	1.20	1.20	728,137
2023-04-26	1.20	1.20	1.20	1.20	2,800,994
2023-04-25	1.20	1.20	1.20	1.20	402,398
2023-04-24	1.20	1.25	1.20	1.20	6,715,385
2023-04-21	1.15	1.15	1.15	1.15	300,958
2023-04-20	1.15	1.15	1.15	1.15	190,345
2023-04-19	1.15	1.15	1.15	1.15	750,000
2023-04-18	1.15	1.18	1.15	1.15	1,035,235
2023-04-17	1.18	1.18	1.15	1.15	597,413
2023-04-14	1.08	1.18	1.08	1.18	2,825,804
2023-04-13	1.08	1.08	1.08	1.08	8,766
2023-04-12	1.08	1.08	1.08	1.08	2,292,468
2023-04-11	1.05	1.08	1.05	1.08	1,479,240
2023-04-10	1.05	1.05	1.05	1.05	0
2023-04-07	1.05	1.05	1.05	1.05	0
2023-04-06	1.05	1.05	1.05	1.05	2,260,054
2023-04-05	1.05	1.05	1.05	1.05	133,936
2023-04-04	1.05	1.05	1.05	1.05	995,546
2023-04-03	1.05	1.05	1.05	1.05	1,783,326
2023-03-31	1.10	1.10	1.03	1.05	3,680,468
2023-03-30	1.10	1.10	1.10	1.10	795,400
2023-03-29	1.08	1.08	1.05	1.08	1,966,366
2023-03-28	1.08	1.08	1.08	1.08	115,756
2023-03-27	1.08	1.08	1.08	1.08	704
2023-03-24	1.08	1.08	1.08	1.08	246,547
2023-03-23	1.08	1.08	1.08	1.08	121,647
2023-03-22	1.08	1.08	1.08	1.08	160,135
2023-03-21	1.10	1.10	1.08	1.08	556,913
2023-03-20	1.08	1.08	1.08	1.08	4,014,081
2023-03-17	1.08	1.08	1.08	1.08	330
2023-03-16	1.08	1.08	1.08	1.08	0
2023-03-15	1.08	1.08	1.08	1.08	45,026
2023-03-14	1.08	1.08	1.08	1.08	0
2023-03-13	1.08	1.08	1.08	1.08	5,779,000
2023-03-10	1.10	1.10	1.08	1.10	149,451
2023-03-09	1.10	1.10	1.10	1.10	503
2023-03-08	1.10	1.10	1.10	1.10	123,791
2023-03-07	1.10	1.10	1.10	1.10	589,063
2023-03-06	1.10	1.10	1.10	1.10	29,718
2023-03-03	1.10	1.10	1.10	1.10	63,451
2023-03-02	1.10	1.10	1.10	1.10	86,903
2023-03-01	1.08	1.10	1.08	1.10	486,660
2023-02-28	1.08	1.08	1.08	1.08	1,117,125
2023-02-27	1.08	1.08	1.08	1.08	399,367
2023-02-24	1.08	1.08	1.08	1.08	72,764
2023-02-23	1.08	1.08	1.08	1.08	0
2023-02-22	1.10	1.10	1.08	1.08	463,472
2023-02-21	1.10	1.10	1.10	1.10	18,954
2023-02-20	1.10	1.10	1.10	1.10	0
2023-02-17	1.10	1.10	1.10	1.10	8,175
2023-02-16	1.10	1.10	1.10	1.10	21,883
2023-02-15	1.13	1.13	1.10	1.10	2,243,009
2023-02-14	1.13	1.13	1.13	1.13	1,060,391
2023-02-13	1.10	1.13	1.10	1.13	4,774,294
2023-02-10	1.05	1.10	1.05	1.10	16,068,027
2023-02-09	1.05	1.05	1.05	1.05	570,134
2023-02-08	1.13	1.05	1.05	1.05	5,811,492
2023-02-07	1.20	1.20	1.13	1.13	32,434,656
2023-02-06	1.15	1.15	1.15	1.15	294,384
2023-02-03	1.15	1.15	1.15	1.15	694,807
2023-02-02	1.15	1.15	1.15	1.15	32,767,747
2023-02-01	1.15	1.15	1.15	1.15	16,534,219
2023-01-31	1.15	1.15	1.15	1.15	1,331,940
2023-01-30	1.15	1.15	1.15	1.15	470,274
2023-01-27	1.15	1.15	1.15	1.15	310,830
2023-01-26	1.15	1.15	1.15	1.15	2,447
2023-01-25	1.10	1.18	1.10	1.15	3,750
2023-01-24	1.15	1.18	1.15	1.18	1,318,104
2023-01-23	1.18	1.18	1.18	1.18	300,000
2023-01-20	1.18	1.18	1.18	1.18	44,945
2023-01-19	1.18	1.18	1.18	1.18	20,064
2023-01-18	1.20	1.18	1.15	1.18	664,250
2023-01-17	1.30	1.30	1.20	1.20	844,021
2023-01-16	1.23	1.23	1.23	1.23	171,122
2023-01-13	1.23	1.23	1.23	1.23	273,614
2023-01-12	1.23	1.23	1.23	1.23	452,806
2023-01-11	1.23	1.23	1.23	1.23	1,821,472
2023-01-10	1.23	1.25	1.23	1.23	2,013,025
2023-01-09	1.15	1.25	1.23	1.23	7,402,807
2023-01-06	1.13	1.15	1.13	1.15	338,039
2023-01-05	1.08	1.13	1.08	1.13	4,469,376
2023-01-04	1.05	1.05	1.05	1.05	713,193
2023-01-03	1.05	1.05	1.05	1.05	1,113,235
2023-01-02	1.05	1.05	1.05	1.05	0
2022-12-30	1.05	1.05	1.05	1.05	212,569
2022-12-29	1.05	1.05	1.05	1.05	1,454,147
2022-12-28	1.05	1.05	1.05	1.05	18,259
2022-12-27	1.05	1.05	1.05	1.05	0
2022-12-26	1.05	1.05	1.05	1.05	0
2022-12-23	1.05	1.05	1.05	1.05	91,714
2022-12-22	1.05	1.05	1.05	1.05	298,222
2022-12-21	1.05	1.05	1.05	1.05	0
2022-12-20	1.05	1.05	1.05	1.05	238,907
2022-12-19	1.05	1.05	1.05	1.05	0
2022-12-16	1.05	1.05	1.05	1.05	800,300
2022-12-15	1.05	1.05	1.05	1.05	46,844
2022-12-14	1.08	1.08	1.03	1.05	5,384,553
2022-12-13	1.08	1.08	1.08	1.08	2,926,637
2022-12-12	1.08	1.08	1.03	1.03	1,045,226
2022-12-09	1.15	1.15	1.08	1.08	3,142,546
2022-12-08	1.15	1.15	1.15	1.15	1,009,800
2022-12-07	1.15	1.15	1.15	1.15	547,989
2022-12-06	1.15	1.15	1.15	1.15	1,031,111
2022-12-05	1.15	1.15	1.15	1.15	379,917
2022-12-02	1.15	1.15	1.15	1.15	487,737
2022-12-01	1.15	1.15	1.15	1.15	241,792
2022-11-30	1.15	1.15	1.15	1.15	1,415,092
2022-11-29	1.15	1.15	1.15	1.15	5,806
2022-11-28	1.15	1.15	1.15	1.15	152,677
2022-11-25	1.15	1.15	1.15	1.15	1,144,620
2022-11-24	1.15	1.15	1.15	1.15	270,058
2022-11-23	1.15	1.15	1.15	1.15	1,163,528
2022-11-22	1.15	1.15	1.15	1.15	1,005,365
2022-11-21	1.13	1.15	1.13	1.15	3,005,888
2022-11-18	1.05	1.13	1.05	1.13	2,979,622
2022-11-17	1.00	1.08	1.00	1.05	3,118,016
2022-11-16	1.00	1.00	1.00	1.00	11,102
2022-11-15	1.00	1.00	1.00	1.00	912,281
2022-11-14	0.95	1.00	0.95	1.00	1,330,000
2022-11-11	0.95	0.95	0.95	0.95	518,046
2022-11-10	0.95	0.95	0.95	0.95	4,681
2022-11-09	0.95	0.95	0.95	0.95	1,829
2022-11-08	0.95	0.95	0.95	0.95	637,763
2022-11-07	0.95	0.95	0.95	0.95	155,129
2022-11-04	0.95	0.95	0.95	0.95	442,523
2022-11-03	0.90	0.95	0.90	0.95	663,843
2022-11-02	0.88	0.90	0.88	0.90	15,391,852
2022-11-01	0.88	0.88	0.88	0.88	235,555
2022-10-31	0.88	0.88	0.88	0.88	1,833,620
2022-10-28	0.80	0.88	0.80	0.88	5,350,000
2022-10-27	0.80	0.80	0.80	0.80	209,014
2022-10-26	0.78	0.83	0.78	0.80	8,016,574
2022-10-25	0.76	0.76	0.76	0.76	637,308
2022-10-24	0.78	0.78	0.76	0.76	200,000
2022-10-21	0.78	0.78	0.78	0.78	186,000
2022-10-20	0.78	0.78	0.78	0.78	430
2022-10-19	0.78	0.78	0.78	0.78	95,133
2022-10-18	0.78	0.78	0.78	0.78	381,658
2022-10-17	0.78	0.78	0.78	0.78	121,320
2022-10-14	0.78	0.78	0.78	0.78	1,621,324
2022-10-13	0.83	0.83	0.78	0.78	1,233,379
2022-10-12	0.83	0.83	0.83	0.83	500,138
2022-10-11	0.83	0.83	0.83	0.83	338,775
2022-10-10	0.83	0.83	0.83	0.83	360,000
2022-10-07	0.83	0.83	0.83	0.83	275,595
2022-10-06	0.83	0.83	0.83	0.83	0
2022-10-05	0.83	0.83	0.83	0.83	393,353
2022-10-04	0.83	0.83	0.80	0.83	204,413
2022-10-03	0.83	0.83	0.83	0.83	250,032
2022-09-30	0.83	0.83	0.83	0.83	1,179
2022-09-29	0.88	0.88	0.83	0.83	868,281
2022-09-28	0.88	0.88	0.88	0.88	32,267
2022-09-27	0.93	0.93	0.88	0.88	455,000
2022-09-26	0.93	0.93	0.93	0.93	438,857
2022-09-23	0.93	0.93	0.90	0.93	96,247
2022-09-22	0.93	0.93	0.93	0.93	43,621
2022-09-21	0.93	0.93	0.93	0.93	424,443
2022-09-20	0.98	0.98	0.93	0.93	4,038,359
2022-09-19	0.98	0.98	0.98	0.98	0
2022-09-16	0.98	0.98	0.98	0.98	21,000
2022-09-15	0.98	0.98	0.98	0.98	1,767,952
2022-09-14	0.98	0.98	0.98	0.98	146,944
2022-09-13	0.98	0.98	0.95	0.98	2,000,000
2022-09-12	0.98	0.98	0.98	0.98	782,237
2022-09-09	1.05	1.05	0.98	0.98	904,586
2022-09-08	1.05	1.05	1.05	1.05	0
2022-09-07	1.05	1.05	1.00	1.05	4,545
2022-09-06	1.05	1.05	1.05	1.05	909
2022-09-05	1.05	1.05	1.05	1.05	6,835,185
2022-09-02	1.05	1.05	1.05	1.05	0
2022-09-01	1.05	1.05	1.05	1.05	12,108
2022-08-31	1.05	1.05	1.05	1.05	430,000
2022-08-30	1.05	1.08	1.08	1.05	205,991
2022-08-29	1.05	1.05	1.05	1.05	0
2022-08-26	1.05	1.05	1.05	1.05	0
2022-08-25	1.03	1.05	1.03	1.05	4,246,745
2022-08-24	1.03	1.03	1.03	1.03	3,000,000
2022-08-23	1.03	1.03	1.03	1.03	500
2022-08-22	1.03	1.03	1.03	1.03	697,635
2022-08-19	1.03	1.03	1.03	1.03	2,410,000
2022-08-18	1.03	1.03	1.03	1.03	2,374,704
2022-08-17	1.03	1.03	1.03	1.03	2,645,184
2022-08-16	1.00	1.08	1.00	1.03	5,513,454
2022-08-15	1.00	1.00	1.00	1.00	882,820
2022-08-12	1.00	1.00	1.00	1.00	28,205
2022-08-11	1.00	1.00	1.00	1.00	525,095
2022-08-10	1.00	1.00	1.00	1.00	1,267,825
2022-08-09	1.00	1.00	1.00	1.00	6,204
2022-08-08	0.98	1.00	0.98	1.00	2,518,241
2022-08-05	1.00	1.00	0.98	0.98	1,200,228
2022-08-04	1.00	1.00	1.00	1.00	2,312,818
2022-08-03	0.98	1.01	0.98	1.00	2,437,200
2022-08-02	0.98	0.98	0.98	0.98	6,068
2022-08-01	0.95	0.98	0.90	0.98	1,644,574
2022-07-29	0.95	0.95	0.95	0.95	4,738,550
2022-07-28	0.98	0.98	0.93	0.95	14,080,321
2022-07-27	0.98	0.98	0.98	0.98	302,210
2022-07-26	0.98	0.98	0.98	0.98	501,787
2022-07-25	1.00	1.00	0.98	0.98	602,353
2022-07-22	1.00	1.00	1.00	1.00	272,609
2022-07-21	1.00	1.00	1.00	1.00	1,293,100
2022-07-20	1.00	1.00	0.98	1.00	1,248,732
2022-07-19	1.00	1.00	1.00	1.00	1,157,050
2022-07-18	1.03	1.03	1.00	1.00	1,211,797
2022-07-15	1.05	1.05	1.03	1.03	594,322
2022-07-14	1.08	1.08	1.03	1.03	8,024,300
2022-07-13	1.03	1.08	1.03	1.08	3,726,314
2022-07-12	1.03	1.03	1.03	1.03	3,835,506
2022-07-11	1.03	1.02	1.02	1.03	2,402,156
2022-07-08	1.03	1.05	0.98	1.03	7,658,809
2022-07-07	1.05	1.05	1.05	1.05	1,045,400
2022-07-06	1.05	1.05	1.05	1.05	107,000
2022-07-05	1.05	1.05	1.05	1.05	0
2022-07-04	1.05	1.05	1.05	1.05	205,109
2022-07-01	1.05	1.05	1.05	1.05	665,146
2022-06-30	1.08	1.08	1.08	1.08	949,454
2022-06-29	1.08	1.08	1.08	1.08	94,727
2022-06-28	1.08	1.08	1.08	1.08	168,412
2022-06-27	1.08	1.08	1.08	1.08	444,418
2022-06-24	1.08	1.08	1.08	1.08	551,979
2022-06-23	1.08	1.08	1.08	1.08	88,177
2022-06-22	1.08	1.08	1.08	1.08	30,000
2022-06-21	1.08	1.08	1.08	1.08	395,101
2022-06-20	1.08	1.08	1.08	1.08	1,721,547
2022-06-17	1.08	1.08	1.08	1.08	162,217
2022-06-16	1.08	1.08	1.08	1.08	662,327
2022-06-15	1.08	1.08	1.08	1.08	182,507
2022-06-14	1.05	1.05	1.05	1.08	159,022
2022-06-13	1.13	1.13	1.08	1.08	1,498,944
2022-06-10	1.13	1.15	1.13	1.13	956,198
2022-06-09	1.13	1.13	1.13	1.13	469,811
2022-06-08	1.13	1.13	1.13	1.13	822,836
2022-06-07	1.13	1.13	1.13	1.13	1,390,672
2022-06-06	1.13	1.13	1.13	1.13	114,438
2022-06-03	1.13	1.13	1.13	1.13	0
2022-06-02	1.13	1.13	1.13	1.13	0
2022-06-01	1.13	1.13	1.13	1.13	151,000
2022-05-31	1.13	1.13	1.13	1.13	2,260,418
2022-05-30	1.13	1.13	1.13	1.13	1,854,231
2022-05-27	1.13	1.13	1.13	1.13	4,565,252
2022-05-26	1.05	1.15	1.05	1.13	14,219,071
2022-05-25	1.05	1.05	1.05	1.05	4,156,179
2022-05-24	1.05	1.05	1.05	1.05	324,000
2022-05-23	1.03	1.05	1.03	1.05	390,000
2022-05-20	1.03	1.03	1.03	1.03	917,945
2022-05-19	1.08	1.08	1.03	1.03	3,546,860
2022-05-18	1.08	1.08	1.08	1.08	490,285
2022-05-17	1.18	1.18	1.08	1.08	7,370,523
2022-05-16	1.18	1.18	1.18	1.18	381,244
2022-05-13	1.18	1.18	1.15	1.18	791,084
2022-05-12	1.20	1.20	1.18	1.18	2,191,581
2022-05-11	1.18	1.18	1.18	1.18	2,100,435
2022-05-10	1.18	1.18	1.18	1.18	11,916,431
2022-05-09	1.23	1.23	1.18	1.18	20,666,003
2022-05-06	1.25	1.25	1.23	1.23	9,230,433
2022-05-05	1.28	1.28	1.25	1.25	5,169,641
2022-05-04	1.28	1.28	1.28	1.28	802,938
2022-05-03	1.33	1.33	1.28	1.28	15,912,413
2022-05-02	1.33	1.33	1.33	1.33	0
2022-04-29	1.33	1.33	1.33	1.33	263,374
2022-04-28	1.33	1.33	1.33	1.33	79,460
2022-04-27	1.35	1.35	1.35	1.33	1,471
2022-04-26	1.33	1.33	1.33	1.33	569,368
2022-04-25	1.33	1.33	1.33	1.33	529,947
2022-04-22	1.33	1.33	1.33	1.33	2,094,291
2022-04-21	1.33	1.36	1.36	1.36	3,587,458
2022-04-20	1.33	1.33	1.33	1.33	548,527
2022-04-19	1.33	1.33	1.33	1.33	2,197,765
2022-04-18	1.33	1.33	1.33	1.33	0
2022-04-15	1.33	1.33	1.33	1.33	0
2022-04-14	1.40	1.43	1.33	1.33	12,353,039
2022-04-13	1.75	1.78	1.75	1.78	306,679
2022-04-12	1.80	1.80	1.75	1.75	98,445
2022-04-11	1.75	1.80	1.75	1.80	502,281
2022-04-08	1.70	1.70	1.70	1.70	35,000
2022-04-07	1.73	1.73	1.70	1.70	760,294
2022-04-06	1.73	1.73	1.73	1.73	270,000
2022-04-05	1.73	1.73	1.73	1.73	134,878
2022-04-04	1.78	1.71	1.71	1.73	1,866,818
2022-04-01	1.78	1.78	1.78	1.78	0
2022-03-31	1.78	1.78	1.78	1.78	598,573
2022-03-30	1.78	1.78	1.78	1.78	758,441
2022-03-29	1.88	1.88	1.78	1.78	801,020
2022-03-28	1.88	1.88	1.88	1.88	78,634
2022-03-25	1.88	1.88	1.88	1.88	561,556
2022-03-24	1.90	1.90	1.88	1.88	1,556,522
2022-03-23	1.75	1.90	1.78	1.90	2,934,485
2022-03-22	1.70	1.75	1.70	1.75	1,056,503
2022-03-21	1.70	1.70	1.70	1.70	121,255
2022-03-18	1.70	1.70	1.70	1.70	73,305
2022-03-17	1.70	1.70	1.70	1.70	620,004
2022-03-16	1.70	1.70	1.70	1.70	40,000
2022-03-15	1.70	1.70	1.70	1.70	0
2022-03-14	1.70	1.70	1.70	1.70	603,522
2022-03-11	1.70	1.70	1.70	1.70	553,435
2022-03-10	1.75	1.75	1.70	1.70	669,189
2022-03-09	1.63	1.63	1.58	1.60	1,600,809
2022-03-08	1.63	1.63	1.63	1.63	212,196
2022-03-07	1.65	1.65	1.63	1.63	386,962
2022-03-04	1.65	1.65	1.65	1.65	434,282
2022-03-03	1.73	1.73	1.65	1.65	278,000
2022-03-02	1.75	1.75	1.65	1.73	97,180
2022-03-01	1.78	1.78	1.75	1.75	162,887
2022-02-28	1.78	1.84	1.84	1.78	635,288
2022-02-25	1.78	1.78	1.78	1.78	527,019
2022-02-24	1.78	1.78	1.78	1.78	2,353,260
2022-02-23	1.83	1.85	1.83	1.85	224,294
2022-02-22	1.95	1.95	1.83	1.83	1,534,821
2022-02-21	2.03	2.03	1.95	1.95	688,024
2022-02-18	2.03	2.03	2.03	2.03	50,000
2022-02-17	2.03	2.03	2.03	2.03	0
2022-02-16	2.03	2.03	2.03	2.03	179,395
2022-02-15	2.00	2.05	2.00	2.03	101,499
2022-02-14	2.08	2.08	2.05	2.05	357,213
2022-02-11	2.05	2.04	2.04	2.08	516,665
2022-02-10	2.10	2.10	2.10	2.10	316,106
2022-02-09	2.10	2.10	2.10	2.10	291,700
2022-02-08	2.10	2.10	2.10	2.08	251,515
2022-02-07	2.10	2.10	2.10	2.08	206,637
2022-02-04	2.13	2.13	2.08	2.08	985,749
2022-02-03	2.08	2.13	2.00	2.13	2,379,048
2022-02-02	2.15	2.15	2.08	2.08	514,721
2022-02-01	2.15	2.15	2.15	2.15	1,214,447
2022-01-31	2.23	2.25	2.13	2.15	3,972,272
2022-01-28	2.08	2.08	2.08	2.08	286,676
2022-01-27	2.15	2.15	2.08	2.08	1,698,708
2022-01-26	2.10	2.13	2.13	2.15	1,484,786
2022-01-25	2.10	2.10	2.10	2.10	252,863
2022-01-24	2.10	2.15	2.10	2.10	671,747
2022-01-21	2.15	2.18	2.15	2.15	2,643,371
2022-01-20	2.20	2.20	2.18	2.20	803,137
2022-01-19	2.18	2.20	2.15	2.20	3,040,089
2022-01-18	2.20	2.20	2.15	2.18	2,126,431
2022-01-17	2.18	2.20	2.15	2.20	3,360,195
2022-01-14	2.15	2.18	2.10	2.18	1,824,844
2022-01-13	1.90	2.15	1.90	2.13	10,831,119
2022-01-12	1.73	1.73	1.70	1.70	1,038,751
2022-01-11	1.68	1.72	1.72	1.72	3,777,053
2022-01-10	1.55	1.65	1.55	1.65	8,492,554
2022-01-07	1.49	1.55	1.49	1.55	2,003,673
2022-01-06	1.49	1.53	1.53	1.49	733,255
2022-01-05	1.47	1.49	1.47	1.49	1,080,195
2022-01-04	1.40	1.47	1.40	1.47	1,421,539
2022-01-03	1.40	1.40	1.40	1.40	0
2021-12-31	1.40	1.40	1.40	1.40	0
2021-12-30	1.40	1.40	1.40	1.40	656,217
2021-12-29	1.40	1.40	1.40	1.40	767,590
2021-12-28	1.40	1.40	1.40	1.40	0
2021-12-27	1.40	1.40	1.40	1.40	0
2021-12-24	1.38	1.40	1.38	1.40	749,242
2021-12-23	1.37	1.38	1.37	1.38	2,527,285
2021-12-22	1.34	1.37	1.34	1.37	1,165,115
2021-12-21	1.37	1.37	1.34	1.34	2,426,016
2021-12-20	1.37	1.37	1.37	1.37	10,000
2021-12-17	1.38	1.38	1.34	1.37	1,974,731
2021-12-16	1.45	1.45	1.33	1.38	8,261,862
2021-12-15	1.45	1.45	1.45	1.45	1,652,940
2021-12-14	1.43	1.43	1.43	1.43	1,364,513
2021-12-13	1.53	1.53	1.43	1.43	3,647,119
2021-12-10	1.53	1.55	1.55	1.55	381,155
2021-12-09	1.53	1.53	1.53	1.53	4,358,196
2021-12-08	1.53	1.53	1.53	1.53	81,279
2021-12-07	1.55	1.55	1.50	1.53	950,626
2021-12-06	1.58	1.58	1.55	1.55	1,513,660
2021-12-03	1.58	1.58	1.58	1.58	0
2021-12-02	1.58	1.58	1.58	1.58	0
2021-12-01	1.58	1.58	1.58	1.58	779,491
2021-11-30	1.58	1.58	1.58	1.58	128
2021-11-29	1.58	1.58	1.58	1.58	14,000
2021-11-26	1.58	1.58	1.55	1.58	885,158
2021-11-25	1.58	1.58	1.58	1.58	248,061
2021-11-24	1.58	1.58	1.55	1.58	1,227,178
2021-11-23	1.62	1.62	1.58	1.58	902,544
2021-11-22	1.63	1.63	1.63	1.62	825,221
2021-11-19	1.68	1.68	1.62	1.62	1,997,093
2021-11-18	1.70	1.73	1.68	1.68	1,320,422
2021-11-17	1.68	1.70	1.68	1.70	878,339
2021-11-16	1.73	1.73	1.67	1.68	1,770,183
2021-11-15	1.78	1.78	1.73	1.73	767,179
2021-11-12	1.78	1.78	1.78	1.78	258,302
2021-11-11	1.78	1.78	1.78	1.78	456,557
2021-11-10	1.78	1.78	1.78	1.78	453,688
2021-11-09	1.78	1.78	1.75	1.78	3,258,548
2021-11-08	1.88	1.89	1.78	1.78	1,419,860
2021-11-05	1.93	1.93	1.88	1.88	1,494,413
2021-11-04	1.93	1.93	1.93	1.93	482,944
2021-11-03	1.95	1.95	1.93	1.93	607,069
2021-11-02	1.98	2.00	2.00	2.00	1,228,761
2021-11-01	1.98	1.98	1.98	1.98	195,717
2021-10-29	2.00	2.00	1.98	1.98	1,540,447
2021-10-28	2.23	2.23	1.95	2.00	6,183,822
2021-10-27	2.25	2.25	2.25	2.25	619,582
2021-10-26	2.25	2.25	2.25	2.25	380,742
2021-10-25	2.25	2.25	2.25	2.25	28,407

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868