Rockhopper Share History

Rockhopper Share Price history. The following table shows end-of-day data RKH historical share prices for Rockhopper, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	78.40	78.40	78.40	78.40	0
2026-05-22	80.20	80.20	78.30	78.40	1,220,319
2026-05-21	82.40	82.40	78.50	79.00	789,642
2026-05-20	78.60	83.10	78.20	79.10	4,109,524
2026-05-19	79.90	80.20	78.70	78.90	1,352,442
2026-05-18	80.50	81.30	78.70	80.00	3,422,768
2026-05-15	83.40	83.40	79.00	79.50	3,175,596
2026-05-14	78.00	80.40	78.00	79.60	1,211,252
2026-05-13	80.30	80.30	78.50	79.80	959,787
2026-05-12	79.30	81.80	79.10	79.10	3,870,252
2026-05-11	78.00	82.90	78.00	79.20	2,198,568
2026-05-08	82.20	82.20	80.90	81.30	863,397
2026-05-07	78.00	83.80	78.00	81.30	2,889,000
2026-05-06	83.60	83.60	77.40	80.00	4,861,441
2026-05-05	82.00	84.30	81.90	83.60	3,062,756
2026-05-04	83.00	83.00	83.00	83.00	0
2026-05-01	84.90	85.60	82.60	83.00	1,170,393
2026-04-30	84.30	86.00	83.20	84.90	1,916,707
2026-04-29	84.80	84.80	82.90	83.70	1,167,108
2026-04-28	82.60	84.90	81.30	83.80	1,921,327
2026-04-27	83.10	83.90	81.60	83.00	3,998,378
2026-04-24	86.90	87.60	82.30	83.40	3,482,162
2026-04-23	89.00	91.00	86.00	87.40	2,040,538
2026-04-22	87.60	90.60	86.70	89.00	5,974,354
2026-04-21	87.00	87.50	83.90	86.50	2,706,995
2026-04-20	82.60	84.00	81.30	84.00	2,772,437
2026-04-17	85.00	85.00	79.70	79.70	2,528,789
2026-04-16	82.50	85.00	82.50	84.30	1,226,291
2026-04-15	83.90	84.90	82.10	83.00	1,259,140
2026-04-14	87.00	87.00	82.90	83.20	1,755,671
2026-04-13	82.50	87.00	82.50	85.10	1,621,865
2026-04-10	89.00	89.00	83.90	84.70	1,339,623
2026-04-09	87.90	87.90	84.50	86.50	2,215,703
2026-04-08	86.30	86.60	81.50	84.00	3,887,451
2026-04-07	88.00	90.70	87.10	88.50	4,711,329
2026-04-06	89.60	89.60	89.60	89.60	0
2026-04-03	89.60	89.60	89.60	89.60	0
2026-04-02	77.20	89.60	77.20	89.60	9,569,946
2026-04-01	77.80	78.60	76.40	77.60	1,415,870
2026-03-31	75.00	79.60	75.00	78.80	2,439,180
2026-03-30	75.00	78.00	74.60	77.00	4,385,134
2026-03-27	75.00	76.20	73.80	74.80	1,637,680
2026-03-26	75.60	76.60	73.80	75.40	1,215,463
2026-03-25	74.00	76.80	72.00	74.60	3,086,652
2026-03-24	75.00	75.00	71.40	74.00	2,192,594
2026-03-23	72.80	74.60	71.40	73.60	4,585,498
2026-03-20	77.80	77.80	71.60	74.80	2,718,903
2026-03-19	74.00	79.00	72.60	78.20	10,085,413
2026-03-18	69.20	73.40	69.20	72.40	2,228,394
2026-03-17	72.20	72.20	69.00	70.40	1,480,783
2026-03-16	69.40	73.40	69.40	69.60	1,677,038
2026-03-13	72.00	72.60	68.60	71.00	1,516,215
2026-03-12	73.80	74.60	71.80	72.80	1,753,428
2026-03-11	72.00	74.00	69.60	73.60	3,068,291
2026-03-10	71.00	72.00	70.20	70.60	1,804,334
2026-03-09	70.00	75.00	70.00	72.40	3,580,027
2026-03-06	70.00	73.00	68.80	72.00	2,427,086
2026-03-05	71.00	71.00	69.40	70.20	1,050,452
2026-03-04	71.60	71.80	68.00	70.20	3,323,731
2026-03-03	75.00	75.20	71.80	72.80	1,940,077
2026-03-02	72.00	76.20	71.80	74.00	6,713,417
2026-02-27	73.80	73.80	69.20	70.40	1,974,320
2026-02-26	69.20	70.80	69.20	70.60	1,295,221
2026-02-25	71.80	72.00	69.80	71.00	1,901,714
2026-02-24	71.80	71.80	69.80	71.20	885,962
2026-02-23	72.00	72.20	70.00	70.60	1,755,175
2026-02-20	75.00	75.40	72.00	72.00	1,100,871
2026-02-19	73.80	74.80	73.00	74.60	4,486,071
2026-02-18	70.80	74.20	70.40	73.40	2,460,217
2026-02-17	69.40	71.00	69.40	70.60	1,004,487
2026-02-16	72.00	72.00	69.20	70.60	1,010,930
2026-02-13	69.60	70.40	68.00	70.40	1,206,899
2026-02-12	70.60	70.60	68.00	68.00	2,172,167
2026-02-11	71.00	72.00	70.00	70.60	1,198,652
2026-02-10	70.80	72.20	69.60	70.40	1,346,783
2026-02-09	70.60	72.60	70.60	72.20	1,612,098
2026-02-06	72.00	73.20	71.60	72.00	2,273,615
2026-02-05	71.40	74.40	71.40	73.00	1,820,786
2026-02-04	74.60	74.80	71.00	72.60	2,310,163
2026-02-03	72.80	74.60	70.80	74.60	4,606,353
2026-02-02	69.20	73.40	68.40	73.00	2,938,836
2026-01-30	68.20	70.60	68.20	70.60	2,817,934
2026-01-29	70.60	72.00	69.40	70.00	1,977,403
2026-01-28	73.00	74.40	70.80	71.00	2,423,534
2026-01-27	70.60	72.60	70.00	72.60	1,620,781
2026-01-26	74.60	74.80	70.60	71.00	3,239,004
2026-01-23	75.40	77.00	72.40	74.20	2,772,352
2026-01-22	75.00	77.00	73.40	74.60	2,131,218
2026-01-21	71.80	75.20	71.00	73.60	7,870,850
2026-01-20	68.80	69.60	67.40	69.00	1,298,766
2026-01-19	72.00	72.00	68.60	69.40	1,361,163
2026-01-16	67.40	70.80	66.00	70.00	2,277,807
2026-01-15	67.00	67.80	65.80	67.00	1,873,043
2026-01-14	69.80	69.80	65.40	68.00	2,198,767
2026-01-13	67.20	68.60	65.40	67.60	1,810,209
2026-01-12	71.60	71.80	66.60	66.60	7,001,345
2026-01-09	72.00	72.00	69.20	71.40	2,983,148
2026-01-08	70.80	71.60	69.00	71.00	5,071,961
2026-01-07	74.00	74.00	69.20	71.00	3,549,114
2026-01-06	73.00	74.00	70.40	74.00	5,501,408
2026-01-05	73.00	73.00	70.00	71.40	2,824,206
2026-01-02	71.80	73.00	70.80	72.00	1,712,425
2026-01-01	70.20	70.20	70.20	70.20	0
2025-12-31	71.60	72.20	69.00	70.20	1,186,213
2025-12-30	67.80	72.00	67.80	71.20	2,431,859
2025-12-29	74.20	74.20	67.80	69.00	5,558,669
2025-12-26	72.00	72.00	72.00	72.00	0
2025-12-25	72.00	72.00	72.00	72.00	0
2025-12-24	72.20	72.80	71.40	72.00	402,153
2025-12-23	75.60	78.80	72.20	72.20	3,361,147
2025-12-22	71.60	77.00	69.40	76.20	4,830,379
2025-12-19	70.40	71.40	68.20	70.60	4,075,585
2025-12-18	70.40	71.40	69.60	70.40	2,123,270
2025-12-17	70.80	73.40	70.80	70.80	2,820,892
2025-12-16	71.80	73.80	70.00	70.40	3,935,461
2025-12-15	70.20	75.40	69.40	74.40	6,787,092
2025-12-12	75.40	76.80	69.60	69.60	8,839,104
2025-12-11	81.60	81.60	74.00	75.00	10,504,851
2025-12-10	86.60	93.20	75.00	81.20	21,113,379
2025-12-09	86.60	88.80	86.60	87.40	2,631,359
2025-12-08	85.20	89.00	85.00	86.20	5,911,451
2025-12-05	82.00	84.80	81.80	84.00	1,257,341
2025-12-04	82.00	85.00	81.20	82.60	2,499,265
2025-12-03	76.20	82.00	76.20	81.60	2,619,772
2025-12-02	77.60	78.00	75.00	76.20	1,015,256
2025-12-01	73.00	76.40	73.00	75.40	449,502
2025-11-28	74.20	76.60	73.20	75.40	1,384,946
2025-11-27	74.00	74.20	71.60	73.00	1,536,211
2025-11-26	71.60	74.60	70.60	74.20	6,829,287
2025-11-25	77.20	77.20	69.60	71.60	8,361,651
2025-11-24	78.00	79.80	75.60	77.20	2,039,501
2025-11-21	83.60	84.40	78.60	79.00	3,257,814
2025-11-20	82.60	87.00	82.60	85.00	2,667,401
2025-11-19	79.20	86.20	79.20	85.80	3,359,697
2025-11-18	81.00	82.00	79.20	79.60	1,302,127
2025-11-17	81.40	83.80	81.00	82.40	3,492,085
2025-11-14	78.80	80.20	76.80	79.20	2,296,914
2025-11-13	78.60	81.60	78.60	80.00	1,904,689
2025-11-12	79.20	82.60	79.20	82.20	913,318
2025-11-11	80.40	81.20	79.20	79.60	725,498
2025-11-10	78.80	82.60	78.80	80.40	1,239,516
2025-11-07	79.20	81.60	78.60	79.60	1,278,157
2025-11-06	81.80	86.60	79.20	80.20	4,155,031
2025-11-05	80.40	81.00	78.60	80.60	1,846,987
2025-11-04	80.20	81.60	79.60	81.20	1,090,063
2025-11-03	82.40	83.40	80.00	81.00	1,324,549
2025-10-31	81.60	83.00	80.40	82.20	2,177,549
2025-10-30	76.80	81.40	74.80	80.00	2,470,238
2025-10-29	75.60	77.80	75.60	77.00	2,098,053
2025-10-28	78.40	78.40	74.60	75.40	2,274,830
2025-10-27	75.40	78.20	75.40	77.80	1,881,435
2025-10-24	77.00	77.80	74.20	75.20	2,284,250
2025-10-23	74.00	78.60	74.00	76.00	4,231,142
2025-10-22	75.20	77.00	73.00	73.00	977,099
2025-10-21	76.40	77.20	74.00	75.00	20,332,605
2025-10-20	75.60	78.60	75.20	76.00	1,536,296
2025-10-17	75.00	76.40	72.40	74.20	2,471,302
2025-10-16	76.80	78.20	74.00	76.40	2,642,557
2025-10-15	73.40	79.80	73.40	78.00	1,908,636
2025-10-14	78.60	78.60	74.20	75.60	1,718,291
2025-10-13	76.60	78.40	75.20	78.40	2,377,643
2025-10-10	74.80	76.00	72.40	75.40	1,173,362
2025-10-09	74.00	74.60	72.20	74.00	2,304,556
2025-10-08	74.40	75.20	73.00	74.00	895,847
2025-10-07	74.40	74.60	70.20	73.00	1,349,231
2025-10-06	73.00	76.80	73.00	73.60	2,797,484
2025-10-03	72.80	73.80	70.20	73.20	1,957,695
2025-10-02	74.80	75.80	72.60	73.00	752,356
2025-10-01	76.80	78.00	74.20	75.80	1,299,323
2025-09-30	75.40	76.80	74.20	75.80	1,101,428
2025-09-29	71.00	76.80	71.00	75.40	2,182,916
2025-09-26	76.00	76.00	70.40	73.20	2,359,972
2025-09-25	75.60	75.60	73.00	73.20	1,431,031
2025-09-24	72.00	75.80	72.00	75.80	1,125,519
2025-09-23	74.20	74.20	72.00	72.40	1,938,478
2025-09-22	77.20	77.80	72.00	73.80	2,803,859
2025-09-19	79.60	79.60	75.60	77.20	974,511
2025-09-18	74.20	78.00	74.20	77.40	2,454,726
2025-09-17	76.00	78.40	73.60	74.80	5,923,714
2025-09-16	72.80	76.60	67.40	76.00	10,578,015
2025-09-15	76.20	77.80	73.00	73.40	2,763,202
2025-09-12	79.20	79.20	75.00	76.80	2,365,834
2025-09-11	82.00	82.00	77.20	78.80	3,199,013
2025-09-10	82.80	83.80	80.20	82.00	2,301,021
2025-09-09	85.40	87.00	82.40	83.00	2,809,970
2025-09-08	89.00	89.00	83.60	85.80	5,538,447
2025-09-05	87.00	91.60	86.00	87.80	4,843,988
2025-09-04	77.40	89.80	77.00	87.00	8,828,586
2025-09-03	77.60	78.00	75.60	77.00	1,048,437
2025-09-02	78.00	78.40	76.00	77.40	1,362,678
2025-09-01	80.20	80.20	75.80	77.40	3,774,051
2025-08-29	76.00	80.80	75.60	80.00	5,882,549
2025-08-28	72.60	75.80	72.60	74.80	4,360,124
2025-08-27	74.00	75.00	72.60	74.80	1,353,212
2025-08-26	75.00	76.20	73.00	74.60	2,483,066
2025-08-25	72.80	72.80	72.80	72.80	0
2025-08-22	75.20	76.20	71.60	72.80	1,657,532
2025-08-21	70.40	76.00	70.40	76.00	2,675,479
2025-08-20	71.80	73.00	71.20	72.00	1,103,984
2025-08-19	74.00	74.00	70.80	72.00	2,110,209
2025-08-18	74.40	75.20	72.40	73.20	1,752,600
2025-08-15	75.40	75.40	74.00	74.60	557,087
2025-08-14	73.60	75.60	73.60	74.60	1,060,418
2025-08-13	76.20	76.40	73.80	74.20	1,460,209
2025-08-12	74.20	77.00	74.20	76.40	1,201,460
2025-08-11	74.20	76.60	74.00	75.00	1,872,518
2025-08-08	77.00	78.20	75.60	76.40	1,326,162
2025-08-07	77.40	78.80	76.00	77.40	2,330,785
2025-08-06	74.00	77.00	73.60	77.00	1,255,287
2025-08-05	75.60	77.60	74.00	74.40	2,556,478
2025-08-04	76.60	78.00	73.20	75.00	5,727,611
2025-08-01	76.40	79.80	74.00	75.80	4,832,743
2025-07-31	61.80	79.80	60.00	77.60	17,945,408
2025-07-30	73.40	73.40	70.20	71.60	2,923,436
2025-07-29	73.20	76.40	72.60	73.80	4,668,043
2025-07-28	64.60	74.60	64.60	73.80	7,970,426
2025-07-25	64.00	64.60	62.60	64.60	932,749
2025-07-24	64.00	65.00	62.80	62.80	777,749
2025-07-23	63.40	65.60	63.40	64.00	1,211,075
2025-07-22	65.00	66.00	62.60	63.40	2,753,537
2025-07-21	67.60	67.60	65.20	65.80	1,688,245
2025-07-18	65.60	68.80	65.00	65.60	3,778,443
2025-07-17	64.00	65.40	61.60	65.40	1,763,199
2025-07-16	62.00	63.60	61.40	62.60	2,131,076
2025-07-15	60.20	63.40	60.20	62.00	989,757
2025-07-14	61.60	63.00	61.20	61.60	1,261,351
2025-07-11	57.40	62.60	57.40	61.80	2,382,270
2025-07-10	58.60	59.40	57.00	57.60	2,389,503
2025-07-09	63.00	63.00	58.80	59.40	3,146,902
2025-07-08	60.20	62.20	59.20	61.60	4,730,309
2025-07-07	58.00	60.80	57.00	59.20	4,764,297
2025-07-04	53.00	58.40	52.80	58.40	7,575,552
2025-07-03	50.00	54.60	50.00	53.00	5,894,476
2025-07-02	48.50	51.20	48.30	50.80	5,439,984
2025-07-01	47.00	48.40	45.70	48.10	1,952,518
2025-06-30	49.50	51.00	46.20	47.10	5,367,886
2025-06-27	52.00	52.20	45.80	49.20	8,505,357
2025-06-26	50.60	52.00	50.60	52.00	1,355,937
2025-06-25	48.30	51.00	48.00	51.00	3,518,083
2025-06-24	48.50	48.70	47.00	47.50	1,067,821
2025-06-23	51.00	52.00	49.00	49.00	1,566,405
2025-06-20	51.40	52.20	50.40	50.40	949,642
2025-06-19	49.20	52.40	49.20	52.00	1,974,801
2025-06-18	48.50	51.00	47.80	49.70	2,474,149
2025-06-17	47.80	49.90	46.80	48.50	1,425,196
2025-06-16	48.50	48.50	46.20	46.60	908,686
2025-06-13	47.00	48.10	45.00	46.50	1,768,802
2025-06-12	44.80	46.30	44.80	45.40	558,815
2025-06-11	44.90	45.90	44.00	45.00	1,520,237
2025-06-10	44.40	45.80	44.10	45.00	2,061,097
2025-06-09	46.00	46.00	44.70	45.00	1,752,952
2025-06-06	44.30	47.00	44.30	45.40	1,243,849
2025-06-05	47.00	47.00	44.50	45.70	2,588,304
2025-06-04	47.20	48.50	46.00	46.30	2,517,659
2025-06-03	54.00	54.00	41.90	47.30	15,295,367
2025-06-02	54.20	55.00	51.00	52.20	2,460,879
2025-05-30	51.80	56.00	51.80	54.00	1,954,081
2025-05-29	54.80	54.80	51.20	51.80	3,420,158
2025-05-28	56.80	57.00	54.40	54.80	1,973,273
2025-05-27	54.20	57.00	54.20	56.20	1,473,716
2025-05-26	54.20	54.20	54.20	54.20	0
2025-05-23	52.40	55.00	52.40	54.20	1,012,320
2025-05-22	54.00	55.00	52.80	53.40	1,306,537
2025-05-21	53.40	55.20	53.20	54.20	919,703
2025-05-20	55.40	55.40	52.60	54.00	1,197,128
2025-05-19	55.80	55.80	54.40	55.00	1,900,550
2025-05-16	55.80	55.80	54.40	55.60	1,489,654
2025-05-15	55.80	55.80	53.60	55.00	1,469,481
2025-05-14	55.20	56.20	53.60	55.00	1,765,517
2025-05-13	54.00	56.00	53.60	55.20	1,803,798
2025-05-12	52.60	55.00	52.60	53.80	2,829,972
2025-05-09	51.00	53.40	50.20	51.80	4,460,056
2025-05-08	50.00	51.20	47.50	50.80	2,919,954
2025-05-07	47.50	48.90	46.10	48.20	899,639
2025-05-06	46.20	48.50	46.20	47.70	724,950
2025-05-05	47.50	47.50	47.50	47.50	0
2025-05-02	45.60	48.00	45.60	47.50	1,575,129
2025-05-01	48.40	48.40	43.60	45.60	3,591,475
2025-04-30	50.00	50.00	47.90	48.70	856,170
2025-04-29	48.80	50.20	48.00	49.40	2,136,998
2025-04-28	48.00	50.40	47.50	49.50	2,737,676
2025-04-25	46.90	50.40	46.90	47.90	2,566,884
2025-04-24	46.40	47.90	44.90	47.10	1,851,297
2025-04-23	45.60	47.30	45.00	46.10	2,386,649
2025-04-22	42.00	46.10	42.00	45.00	2,502,473
2025-04-21	42.60	42.60	42.60	42.60	0
2025-04-18	42.60	42.60	42.60	42.60	0
2025-04-17	41.80	43.00	41.10	42.60	1,666,991
2025-04-16	40.90	42.90	40.50	42.00	1,482,617
2025-04-15	39.20	43.00	39.20	41.00	1,882,050
2025-04-14	41.00	41.50	39.30	39.80	4,072,734
2025-04-11	39.80	42.10	38.90	41.00	2,688,316
2025-04-10	41.30	44.40	39.20	39.50	5,568,283
2025-04-09	39.50	40.00	37.00	37.90	6,263,857
2025-04-08	41.00	42.80	40.50	42.20	3,653,995
2025-04-07	38.70	43.50	35.00	39.10	11,947,444
2025-04-04	43.80	43.90	37.80	39.40	9,140,097
2025-04-03	50.80	50.80	43.20	45.00	6,973,664
2025-04-02	51.40	52.00	49.50	50.80	2,101,929
2025-04-01	48.60	51.40	48.00	51.20	4,101,378
2025-03-31	46.60	49.10	45.60	48.60	4,697,388
2025-03-28	46.00	47.20	45.30	47.00	4,250,633
2025-03-27	45.30	45.80	43.20	45.00	2,653,843
2025-03-26	42.60	45.50	42.00	45.00	5,308,921
2025-03-25	41.70	42.80	40.40	42.60	2,944,966
2025-03-24	38.80	44.40	38.80	41.70	11,109,236
2025-03-21	37.30	38.70	37.00	37.90	844,334
2025-03-20	37.00	37.90	36.50	36.70	991,644
2025-03-19	38.10	38.40	36.00	36.80	1,863,578
2025-03-18	36.60	38.40	36.60	37.50	1,305,637
2025-03-17	39.60	39.90	35.20	36.80	2,135,616
2025-03-14	37.00	39.80	37.00	38.70	2,859,745
2025-03-13	35.00	37.20	34.50	36.90	1,582,360
2025-03-12	32.90	34.90	32.90	34.50	728,907
2025-03-11	34.00	34.20	32.80	33.50	957,531
2025-03-10	34.80	34.80	33.40	33.90	1,321,188
2025-03-07	35.90	36.00	34.80	35.00	1,150,224
2025-03-06	33.40	35.80	33.40	35.70	1,146,892
2025-03-05	35.00	35.20	34.10	34.50	762,097
2025-03-04	37.00	37.00	33.00	34.70	5,084,216
2025-03-03	37.30	38.60	36.40	37.00	1,941,256
2025-02-28	37.20	37.50	36.20	37.10	2,560,665
2025-02-27	39.00	39.00	37.10	37.60	2,210,732
2025-02-26	37.90	39.40	37.80	38.40	1,545,724
2025-02-25	39.00	39.20	37.00	38.10	2,582,616
2025-02-24	40.30	40.80	38.60	39.40	1,523,477
2025-02-21	42.00	43.00	39.20	39.60	2,750,202
2025-02-20	42.30	42.70	41.10	41.80	2,198,282
2025-02-19	42.70	44.10	41.20	43.00	4,102,844
2025-02-18	39.90	43.30	39.90	42.70	6,662,159
2025-02-17	38.20	41.50	37.30	39.90	6,425,537
2025-02-14	38.00	39.20	37.80	38.20	1,688,026
2025-02-13	37.00	38.60	37.00	37.90	701,332
2025-02-12	39.00	39.30	37.50	37.80	1,162,844
2025-02-11	37.90	39.10	36.70	38.80	2,211,619
2025-02-10	38.60	38.70	37.00	37.00	1,588,844
2025-02-07	35.70	38.60	35.70	37.40	2,983,454
2025-02-06	35.50	37.90	35.50	36.40	1,806,683
2025-02-05	34.00	36.40	34.00	36.20	1,909,741
2025-02-04	34.80	34.80	33.40	34.00	1,579,056
2025-02-03	33.00	35.10	33.00	34.90	2,127,349
2025-01-31	33.30	34.60	33.00	33.20	2,545,678
2025-01-30	35.60	35.70	33.30	33.30	1,215,389
2025-01-29	34.30	36.40	33.50	35.20	1,903,119
2025-01-28	37.30	37.30	34.20	34.30	2,267,204
2025-01-27	37.00	37.00	35.00	37.00	3,027,988
2025-01-24	38.10	39.80	35.10	35.70	6,318,684
2025-01-23	36.20	39.90	35.50	38.80	4,624,451
2025-01-22	38.40	38.70	35.50	35.90	7,004,603
2025-01-21	40.80	40.80	36.90	37.80	5,483,483
2025-01-20	40.50	42.00	39.50	40.10	9,764,094
2025-01-17	39.00	40.30	38.30	39.60	5,679,971
2025-01-16	33.50	38.90	33.50	38.20	8,262,534
2025-01-15	35.80	36.00	33.50	33.50	3,570,873
2025-01-14	36.50	37.40	35.00	35.50	4,748,374
2025-01-13	35.00	36.50	33.20	36.50	6,612,963
2025-01-10	35.00	35.00	32.80	34.40	4,813,626
2025-01-09	30.40	35.00	30.10	34.40	9,496,027
2025-01-08	33.20	33.20	28.60	30.40	6,830,220
2025-01-07	31.60	33.90	31.40	32.70	9,875,268
2025-01-06	28.00	31.50	27.90	31.50	10,228,414
2025-01-03	27.80	28.00	26.20	27.60	5,194,347
2025-01-02	26.00	27.80	25.90	27.60	6,946,832
2025-01-01	25.10	25.10	25.10	25.10	0
2024-12-31	26.50	26.50	25.00	25.10	1,414,216
2024-12-30	24.60	26.90	24.10	26.50	11,074,732
2024-12-27	23.00	24.60	22.80	23.20	3,642,305
2024-12-26	22.60	22.60	22.60	22.60	0
2024-12-25	22.60	22.60	22.60	22.60	0
2024-12-24	23.50	23.50	22.10	22.60	939,967
2024-12-23	20.50	23.50	20.50	22.40	7,217,184
2024-12-20	21.50	21.50	19.95	20.50	1,605,160
2024-12-19	20.10	21.00	20.10	20.50	1,080,258
2024-12-18	19.65	21.20	19.65	20.65	1,362,669
2024-12-17	21.00	21.40	19.60	19.60	2,518,229
2024-12-16	21.50	22.00	21.10	21.50	2,280,276
2024-12-13	21.00	21.60	20.90	21.30	3,008,708
2024-12-12	20.00	21.00	20.00	20.80	3,901,110
2024-12-11	17.75	20.50	17.75	20.00	3,283,800
2024-12-10	16.25	18.00	16.25	18.00	1,783,479
2024-12-09	16.95	16.95	16.00	16.85	2,351,641
2024-12-06	17.80	17.80	16.30	16.68	2,448,104
2024-12-05	20.00	20.00	17.80	18.30	2,842,048
2024-12-04	19.85	20.00	19.60	20.00	1,348,231
2024-12-03	20.80	21.60	19.70	20.30	4,642,569
2024-12-02	19.45	21.30	18.85	20.50	9,245,044
2024-11-29	17.40	19.00	17.15	18.90	8,025,129
2024-11-28	16.50	17.25	15.35	17.15	5,198,856
2024-11-27	15.00	16.00	15.00	15.83	5,843,355
2024-11-26	14.00	14.75	14.00	14.75	3,762,829
2024-11-25	13.50	14.00	12.80	13.80	1,731,389
2024-11-22	14.00	14.00	13.95	14.00	1,690,787
2024-11-21	13.95	13.95	13.60	13.75	1,243,187
2024-11-20	14.00	14.00	13.50	13.53	219,119
2024-11-19	13.60	14.35	13.40	14.00	2,655,484
2024-11-18	12.85	13.45	12.85	13.30	1,596,457
2024-11-15	13.00	13.45	13.00	13.15	249,234
2024-11-14	13.30	13.30	13.30	13.30	378,937
2024-11-13	13.95	13.95	13.70	13.70	345,240
2024-11-12	13.10	13.85	13.00	13.85	1,649,695
2024-11-11	12.80	13.40	12.80	13.20	372,198
2024-11-08	12.85	13.45	12.85	13.00	1,316,727
2024-11-07	12.90	13.50	12.90	13.20	353,686
2024-11-06	12.80	13.40	12.80	13.35	225,586
2024-11-05	13.40	13.40	13.30	13.35	307,234
2024-11-04	13.00	13.45	12.80	13.45	441,694
2024-11-01	12.65	13.85	12.60	13.25	450,249
2024-10-31	12.80	13.05	12.80	12.95	231,743
2024-10-30	13.05	13.50	13.00	13.10	1,065,432
2024-10-29	13.10	13.50	13.00	13.20	906,938
2024-10-28	13.10	13.10	12.60	13.10	3,056,713
2024-10-25	12.90	13.20	12.55	13.00	996,033
2024-10-24	13.50	13.50	12.95	12.95	997,642
2024-10-23	13.40	13.85	12.95	13.20	1,002,425
2024-10-22	13.15	13.95	12.80	13.08	2,000,617
2024-10-21	13.20	13.45	12.85	12.90	906,960
2024-10-18	13.00	13.45	12.95	13.10	2,004,445
2024-10-17	12.95	13.15	12.60	12.90	1,050,608
2024-10-16	13.25	13.25	12.75	13.20	1,557,747
2024-10-15	13.00	13.10	12.60	13.00	1,150,983
2024-10-14	14.55	14.55	12.80	12.95	5,331,919
2024-10-11	13.95	13.95	13.55	13.95	340,761
2024-10-10	13.75	13.75	13.40	13.70	519,078
2024-10-09	13.85	13.95	13.55	13.63	2,471,503
2024-10-08	14.20	14.35	13.75	13.75	615,231
2024-10-07	14.60	14.60	13.60	13.90	1,560,384
2024-10-04	14.60	14.60	14.00	14.25	3,016,542
2024-10-03	14.10	14.85	14.10	14.55	1,123,205
2024-10-02	14.70	14.70	14.20	14.30	626,846
2024-10-01	14.10	14.70	14.10	14.50	1,725,844
2024-09-30	14.50	14.75	14.20	14.25	1,300,720
2024-09-27	13.45	13.70	13.40	13.58	705,867
2024-09-26	14.05	14.40	13.50	13.75	1,883,397
2024-09-25	13.95	14.35	13.95	13.95	201,671
2024-09-24	14.00	14.15	13.75	13.75	182,011
2024-09-23	14.10	14.25	13.90	14.00	562,341
2024-09-20	14.60	14.60	13.80	14.50	170,501
2024-09-19	14.05	14.60	14.05	14.60	162,518
2024-09-18	14.00	14.40	14.00	14.00	193,950
2024-09-17	14.10	14.45	14.00	14.35	542,427
2024-09-16	14.55	14.55	13.75	13.75	608,102
2024-09-13	14.50	14.50	14.40	14.10	155,343
2024-09-12	13.75	13.85	13.75	13.85	241,560
2024-09-11	14.00	14.15	13.75	13.75	237,602
2024-09-10	14.05	14.05	13.80	13.80	355,020
2024-09-09	14.70	14.70	13.90	14.13	980,373
2024-09-06	14.20	14.50	14.20	14.30	526,600
2024-09-05	14.20	14.30	13.95	14.25	1,005,488
2024-09-04	14.05	14.90	14.05	14.20	391,304
2024-09-03	14.40	14.80	14.30	14.65	927,621
2024-09-02	14.80	15.00	14.10	14.35	945,850
2024-08-30	14.15	15.00	14.15	14.70	706,300
2024-08-29	14.90	14.90	14.15	14.20	427,264
2024-08-28	14.15	15.00	14.15	14.58	343,589
2024-08-27	14.50	15.30	14.10	14.30	1,010,976
2024-08-26	14.43	14.43	14.43	14.43	0
2024-08-23	14.85	14.85	14.00	14.43	574,825
2024-08-22	14.40	14.40	13.90	14.05	289,950
2024-08-21	14.05	14.30	14.05	13.83	1,257,244
2024-08-20	14.45	14.45	14.45	13.98	244,567
2024-08-19	13.65	14.45	13.65	14.30	141,922
2024-08-16	14.45	14.45	13.90	13.90	531,405
2024-08-15	13.70	13.70	13.60	13.60	203,139
2024-08-14	14.80	14.80	13.75	14.08	294,245
2024-08-13	13.70	13.70	13.70	13.70	191,354
2024-08-12	13.65	13.70	13.65	13.70	64,931
2024-08-09	13.60	13.95	13.60	13.65	223,553
2024-08-08	14.55	14.55	13.95	13.95	1,214,650
2024-08-07	14.00	14.60	14.00	14.53	359,348
2024-08-06	14.05	14.05	13.50	13.50	536,472
2024-08-05	14.60	14.60	13.30	13.75	2,702,859
2024-08-02	14.90	15.40	14.20	14.30	1,086,878
2024-08-01	15.00	15.40	15.00	15.05	1,013,205
2024-07-31	14.58	14.63	14.58	14.63	140,992
2024-07-30	14.65	14.65	14.58	14.58	212,246
2024-07-29	15.00	15.05	14.65	14.65	380,776
2024-07-26	14.85	15.10	14.55	15.10	552,169
2024-07-25	14.55	14.70	14.50	14.70	759,158
2024-07-24	15.15	15.20	14.45	14.90	305,019
2024-07-23	14.95	15.20	14.95	15.20	719,017
2024-07-22	15.00	15.00	15.00	15.00	1,120,469
2024-07-19	14.95	15.00	14.05	15.00	356,932
2024-07-18	15.10	15.15	15.05	15.10	286,041
2024-07-17	15.10	15.15	14.00	14.65	383,979
2024-07-16	15.00	15.20	14.55	14.55	1,539,101
2024-07-15	15.10	15.35	14.90	15.00	1,201,021
2024-07-12	14.90	15.10	14.80	15.00	516,690
2024-07-11	14.95	15.00	14.95	14.95	225,149
2024-07-10	14.50	14.95	14.50	14.75	514,507
2024-07-09	14.95	14.95	14.25	14.60	978,135
2024-07-08	14.95	14.95	14.20	14.60	1,785,871
2024-07-05	14.45	14.85	13.50	14.75	808,276
2024-07-04	14.40	14.40	14.20	14.25	517,264
2024-07-03	13.15	14.35	13.15	14.00	1,000,673
2024-07-02	13.95	14.40	13.15	14.00	638,028
2024-07-01	13.40	14.00	13.40	13.70	1,857,488
2024-06-28	13.50	13.80	13.30	13.40	683,135
2024-06-27	14.65	14.65	13.75	13.75	1,029,292
2024-06-26	14.10	14.50	14.10	14.40	636,984
2024-06-25	14.80	14.80	14.75	14.75	1,388,461
2024-06-24	14.90	15.15	14.15	14.55	1,170,823
2024-06-21	15.20	15.20	14.75	14.90	1,421,340
2024-06-20	15.00	15.00	14.70	14.95	1,363,902
2024-06-19	15.00	15.10	14.85	15.00	1,110,822
2024-06-18	15.00	15.20	14.50	14.90	1,158,455
2024-06-17	14.40	14.90	14.40	14.90	1,557,419
2024-06-14	14.00	14.40	13.70	14.40	398,067
2024-06-13	14.50	14.50	14.00	14.40	1,123,220
2024-06-12	14.70	14.70	14.40	14.50	450,064
2024-06-11	14.70	14.70	14.20	14.40	423,018
2024-06-10	14.10	14.70	13.90	14.40	2,315,700
2024-06-07	14.20	14.20	13.65	14.00	1,010,609
2024-06-06	14.10	14.20	13.50	14.20	783,642
2024-06-05	13.05	13.05	13.05	13.50	486,998
2024-06-04	14.00	14.05	13.15	13.58	231,791
2024-06-03	13.75	14.20	13.35	13.73	406,668
2024-05-31	14.15	14.20	13.50	14.20	442,865
2024-05-30	14.00	14.10	13.35	14.10	734,731
2024-05-29	13.50	14.00	13.40	13.50	2,154,649
2024-05-28	13.65	14.00	13.15	13.65	336,215
2024-05-27	13.28	13.28	13.28	13.28	0
2024-05-24	13.25	13.25	13.25	13.28	171,583
2024-05-23	13.05	13.65	13.05	13.65	337,089
2024-05-22	12.80	13.65	12.80	13.35	257,901
2024-05-21	13.60	13.60	13.20	13.60	196,170
2024-05-20	13.05	13.05	12.80	13.33	494,296
2024-05-17	12.95	13.15	12.80	13.23	526,457
2024-05-16	12.90	13.45	12.75	13.15	741,594
2024-05-15	13.00	13.70	12.80	12.95	978,700
2024-05-14	13.35	13.35	12.80	12.75	1,160,858
2024-05-13	13.00	13.00	12.70	12.85	717,298
2024-05-10	13.35	13.35	12.50	12.90	1,237,321
2024-05-09	13.00	13.30	12.85	12.98	590,472
2024-05-08	12.00	13.00	12.00	13.00	1,009,267
2024-05-07	13.00	13.80	13.00	13.38	229,386
2024-05-06	13.40	13.40	13.40	13.40	0
2024-05-03	13.80	13.80	13.25	13.40	625,931
2024-05-02	13.80	13.90	13.30	13.30	1,909,578
2024-05-01	13.85	13.85	13.25	13.25	697,730
2024-04-30	13.90	13.90	13.25	13.55	400,624
2024-04-29	13.25	13.90	13.25	13.70	492,849
2024-04-26	13.60	13.90	13.60	13.75	1,161,504
2024-04-25	13.55	13.60	13.55	13.45	504,824
2024-04-24	13.55	13.60	13.30	13.45	607,257
2024-04-23	13.60	13.60	13.25	13.60	645,519
2024-04-22	13.50	13.50	13.50	13.38	451,768
2024-04-19	13.75	13.75	13.60	13.38	596,486
2024-04-18	13.75	13.75	13.15	13.45	478,876
2024-04-17	13.25	13.25	13.25	13.48	570,992
2024-04-16	13.60	13.60	13.45	13.45	1,111,972
2024-04-15	13.70	13.90	13.70	13.43	307,857
2024-04-12	13.75	13.75	13.45	13.75	467,931
2024-04-11	13.05	13.90	13.05	13.48	774,816
2024-04-10	13.00	13.90	13.00	13.90	1,321,948
2024-04-09	13.70	13.75	13.05	13.48	749,084
2024-04-08	12.70	13.00	12.70	13.03	1,281,601
2024-04-05	12.00	12.50	12.00	12.75	476,908
2024-04-04	12.25	12.85	12.05	12.73	337,731
2024-04-03	13.00	13.00	12.10	12.20	758,574
2024-04-02	12.35	13.00	12.35	12.53	1,491,777
2024-04-01	12.83	12.83	12.83	12.83	0
2024-03-29	12.83	12.83	12.83	12.83	0
2024-03-28	13.00	13.00	12.70	12.83	1,339,061
2024-03-27	12.65	12.65	12.65	13.05	121,860
2024-03-26	12.65	13.20	12.65	12.83	510,176
2024-03-25	12.35	12.70	12.35	12.80	429,069
2024-03-22	13.00	13.20	13.00	12.90	499,567
2024-03-21	13.20	13.20	12.80	12.83	852,267
2024-03-20	13.20	13.20	12.40	12.98	690,695
2024-03-19	13.20	13.20	13.05	12.88	666,696
2024-03-18	13.00	13.65	13.00	13.23	848,804
2024-03-15	13.00	13.00	13.00	13.03	325,127
2024-03-14	12.95	13.00	12.70	13.25	1,088,571
2024-03-13	13.50	13.50	13.00	13.00	643,253
2024-03-12	13.05	13.10	12.70	12.90	911,539
2024-03-11	13.70	13.70	13.25	13.25	815,586
2024-03-08	12.80	13.95	12.80	13.20	401,514
2024-03-07	13.40	13.50	13.00	13.43	776,982
2024-03-06	13.35	13.50	12.65	13.43	1,029,911
2024-03-05	13.50	14.00	13.05	13.35	3,503,920
2024-03-04	12.00	13.30	11.90	13.15	3,391,801
2024-03-01	11.30	11.85	11.30	11.80	846,467
2024-02-29	11.15	11.75	11.15	11.53	850,223
2024-02-28	11.25	11.40	11.10	11.33	683,296
2024-02-27	11.50	11.50	11.50	11.40	337,014
2024-02-26	11.75	11.75	11.10	11.45	355,533
2024-02-23	11.60	11.75	11.40	11.50	1,724,602
2024-02-22	11.20	11.60	11.20	11.40	793,684
2024-02-21	11.30	11.30	10.85	11.15	451,292
2024-02-20	11.40	11.40	11.00	11.10	943,421
2024-02-19	11.60	11.60	10.90	11.15	869,644
2024-02-16	11.50	11.50	11.10	11.28	281,493
2024-02-15	11.15	11.50	11.10	11.30	536,692
2024-02-14	11.55	11.55	10.90	11.10	340,825
2024-02-13	11.50	11.55	11.00	11.45	651,889
2024-02-12	11.50	11.75	11.10	11.33	582,780
2024-02-09	11.50	11.70	11.30	11.55	282,300
2024-02-08	11.60	11.60	11.50	11.40	766,521
2024-02-07	11.25	11.70	11.20	11.23	524,456
2024-02-06	11.00	11.20	11.00	11.00	292,083
2024-02-05	11.15	11.75	11.00	11.40	926,116
2024-02-02	11.25	11.45	11.00	11.10	737,597
2024-02-01	11.20	11.20	11.20	11.20	32,569
2024-01-31	11.50	11.50	11.10	11.10	245,307
2024-01-30	11.20	11.35	11.00	11.05	293,399
2024-01-29	11.35	11.40	11.25	11.25	790,185
2024-01-26	11.45	11.50	11.25	11.30	725,113
2024-01-25	11.20	11.55	11.05	11.05	343,477
2024-01-24	11.25	11.65	10.95	11.35	1,613,753
2024-01-23	11.10	11.35	10.75	11.13	855,295
2024-01-22	10.50	11.45	10.30	11.00	3,431,715
2024-01-19	10.55	10.55	10.10	10.33	280,825
2024-01-18	10.10	10.50	10.05	10.30	248,302
2024-01-17	10.70	10.70	10.40	10.40	461,250
2024-01-16	10.75	10.75	10.25	10.55	1,449,704
2024-01-15	10.45	10.65	10.40	10.55	168,742
2024-01-12	10.70	10.70	10.45	10.45	526,414
2024-01-11	11.05	11.10	10.65	10.70	1,580,948
2024-01-10	10.55	11.00	10.55	11.00	633,068
2024-01-09	10.45	10.70	10.45	10.80	395,314
2024-01-08	10.20	10.35	10.20	10.70	544,193
2024-01-05	10.25	10.60	10.25	10.73	564,375
2024-01-04	11.20	11.20	10.40	10.40	756,420
2024-01-03	10.65	10.65	10.65	10.95	366,346
2024-01-02	10.55	11.10	10.55	10.95	240,225
2024-01-01	11.15	11.15	11.15	11.15	0
2023-12-29	10.55	11.00	10.55	11.15	200,430
2023-12-28	10.35	10.75	10.25	10.45	983,824
2023-12-27	10.75	11.35	10.15	10.50	804,579
2023-12-26	10.75	10.75	10.75	10.75	0
2023-12-25	10.75	10.75	10.75	10.75	0
2023-12-22	10.80	11.20	10.50	10.75	357,262
2023-12-21	11.20	11.20	10.50	10.60	1,789,840
2023-12-20	10.95	11.95	10.05	10.95	1,479,187
2023-12-19	10.15	10.95	10.00	10.53	703,387
2023-12-18	10.85	10.85	10.15	10.30	372,545
2023-12-15	10.95	10.95	10.20	10.58	231,357
2023-12-14	10.40	11.40	10.20	10.50	181,629
2023-12-13	10.55	10.55	10.20	10.88	1,295,387
2023-12-12	11.50	11.70	11.00	10.83	814,345
2023-12-11	11.50	11.50	11.50	11.75	226,282
2023-12-08	11.55	11.70	11.50	11.53	639,940
2023-12-07	11.40	11.40	11.05	11.23	176,294
2023-12-06	11.00	11.35	11.00	11.18	579,265
2023-12-05	11.05	11.35	11.05	11.55	119,963
2023-12-04	11.25	11.25	11.00	11.00	115,099
2023-12-01	11.60	11.60	11.45	11.68	147,063
2023-11-30	11.35	11.85	11.35	11.65	206,927
2023-11-29	11.95	11.95	11.95	11.68	174,230
2023-11-28	11.00	11.45	11.00	11.70	293,877
2023-11-27	11.95	11.95	11.95	11.30	41,085
2023-11-24	10.55	11.60	10.55	11.38	213,578
2023-11-23	10.75	10.85	10.55	10.83	415,769
2023-11-22	11.05	11.40	10.60	11.00	655,848
2023-11-21	12.00	12.00	11.40	11.45	872,497
2023-11-20	12.00	12.35	11.90	12.15	593,429
2023-11-17	11.50	12.00	11.50	11.98	203,954
2023-11-16	11.75	12.35	11.75	11.95	374,882
2023-11-15	11.65	11.65	11.65	11.65	442,189
2023-11-14	12.50	12.50	11.70	11.70	876,123
2023-11-13	12.25	12.50	12.25	12.58	394,326
2023-11-10	12.30	12.30	12.25	12.30	941,315
2023-11-09	12.75	13.15	12.30	12.55	118,625
2023-11-08	12.25	12.55	12.25	12.85	219,351
2023-11-07	12.15	12.95	12.15	12.58	328,557
2023-11-06	12.80	12.95	12.15	12.73	1,078,417
2023-11-03	12.60	13.35	12.60	13.08	211,381
2023-11-02	12.90	12.95	12.60	12.60	1,138,193
2023-11-01	12.90	12.95	12.60	12.90	310,783
2023-10-31	12.95	13.00	12.95	12.83	1,118,601
2023-10-30	12.15	12.70	12.15	12.80	99,121
2023-10-27	13.15	13.45	13.15	12.80	1,288,190
2023-10-26	12.05	13.25	12.00	12.60	174,303
2023-10-25	12.40	12.60	12.40	12.93	314,859
2023-10-24	12.00	13.00	12.00	12.50	227,388
2023-10-23	12.85	12.85	12.55	12.68	465,914
2023-10-20	13.00	13.00	12.80	12.80	158,538
2023-10-19	12.50	12.50	12.50	12.50	177,892
2023-10-18	12.15	12.60	12.15	12.50	443,080
2023-10-17	13.45	13.45	12.40	12.40	510,527
2023-10-16	13.80	13.80	13.45	13.25	874,148
2023-10-13	13.95	14.00	13.95	13.50	1,986,101
2023-10-12	13.00	13.00	13.00	13.00	1,072,503
2023-10-11	13.20	13.20	13.00	12.98	144,245
2023-10-10	13.50	13.50	12.80	13.18	697,070
2023-10-09	12.80	13.50	12.70	13.00	286,312
2023-10-06	12.40	13.00	12.40	13.00	163,585
2023-10-05	12.50	12.80	12.50	12.70	539,971
2023-10-04	12.40	12.60	12.40	12.50	423,675
2023-10-03	13.00	13.00	12.90	12.90	121,194
2023-10-02	13.00	13.25	13.00	13.00	1,810,607
2023-09-29	12.90	13.10	12.45	13.35	1,314,628
2023-09-28	12.55	12.95	12.55	12.73	859,713
2023-09-27	12.30	12.55	12.15	12.48	209,911
2023-09-26	12.30	12.30	12.30	12.35	297,195
2023-09-25	12.20	12.45	11.95	12.20	310,017
2023-09-22	11.60	12.15	11.55	12.15	870,897
2023-09-21	12.10	12.10	11.70	11.78	1,043,033
2023-09-20	12.10	12.65	12.10	12.15	1,180,502
2023-09-19	12.10	12.75	12.10	12.48	265,627
2023-09-18	12.35	12.35	11.95	12.45	529,260
2023-09-15	12.25	12.25	12.10	12.55	243,816
2023-09-14	12.50	12.65	12.05	13.13	238,357
2023-09-13	11.85	12.50	11.85	12.33	786,441
2023-09-12	11.85	11.85	11.80	11.80	305,804
2023-09-11	12.40	12.65	12.30	12.13	504,020
2023-09-08	12.00	12.30	12.00	12.15	349,420
2023-09-07	12.50	12.50	11.60	11.80	733,904
2023-09-06	11.80	12.25	11.55	11.93	347,616
2023-09-05	11.70	11.70	11.68	11.68	659,433
2023-09-04	11.50	11.80	11.50	11.70	441,392
2023-09-01	11.70	11.80	11.45	11.60	555,106
2023-08-31	11.80	11.80	11.40	11.40	432,777
2023-08-30	12.05	12.05	11.70	11.65	572,084
2023-08-29	11.95	12.05	11.55	11.78	638,519
2023-08-28	11.80	11.80	11.80	11.80	0
2023-08-25	12.35	12.35	11.60	11.80	348,586
2023-08-24	12.00	12.00	11.80	12.05	414,488
2023-08-23	11.55	12.25	11.50	11.70	333,981
2023-08-22	12.10	12.10	11.50	11.88	229,367
2023-08-21	11.95	11.95	11.70	12.18	1,041,671
2023-08-18	12.05	12.10	12.00	12.43	128,504
2023-08-17	12.30	12.50	12.30	12.35	593,825
2023-08-16	12.90	12.90	12.80	12.80	229,214
2023-08-15	12.75	12.75	12.10	12.60	432,101
2023-08-14	12.50	12.50	12.50	12.65	277,500
2023-08-11	13.50	13.50	12.45	12.50	735,878
2023-08-10	12.95	13.50	12.75	13.50	849,966
2023-08-09	13.40	13.40	12.00	12.85	430,931
2023-08-08	13.30	13.50	12.55	13.50	217,310
2023-08-07	13.50	13.50	13.25	13.10	539,313
2023-08-04	12.55	12.95	12.55	13.15	548,932
2023-08-03	12.65	12.65	12.45	12.63	85,733
2023-08-02	12.00	12.80	12.00	12.65	630,310
2023-08-01	12.25	12.25	12.00	12.23	350,886
2023-07-31	12.00	12.20	11.70	12.00	1,317,542
2023-07-28	12.80	12.80	12.25	12.25	390,809
2023-07-27	12.65	12.65	12.65	12.65	275,970
2023-07-26	12.00	12.30	12.00	12.30	426,784
2023-07-25	13.25	13.25	12.05	12.05	582,083
2023-07-24	13.15	13.15	12.10	12.65	375,084
2023-07-21	12.90	13.00	12.30	12.85	554,126
2023-07-20	12.70	12.70	12.60	12.60	307,984
2023-07-19	12.50	12.50	12.30	12.70	945,006
2023-07-18	13.50	13.50	12.30	12.83	412,334
2023-07-17	13.45	13.45	12.75	12.75	644,822
2023-07-14	12.80	13.45	12.80	13.00	176,937
2023-07-13	13.00	13.35	12.80	13.00	536,902
2023-07-12	13.90	13.90	12.75	13.00	847,987
2023-07-11	13.95	13.95	13.00	13.00	459,235
2023-07-10	13.85	13.85	12.75	13.33	225,220
2023-07-07	13.95	13.95	12.75	12.75	167,172
2023-07-06	13.40	13.45	12.95	12.95	377,022
2023-07-05	13.40	13.50	12.85	13.40	540,073
2023-07-04	13.50	13.50	13.00	13.40	529,287
2023-07-03	13.50	13.50	13.30	13.30	374,471
2023-06-30	13.45	13.45	12.55	13.00	272,714
2023-06-29	13.20	13.45	12.80	13.10	1,256,314
2023-06-28	13.20	13.20	13.10	12.95	228,534
2023-06-27	12.30	13.10	12.30	12.88	731,288
2023-06-26	12.40	13.00	12.35	12.95	516,029
2023-06-23	12.25	12.40	12.25	12.35	1,078,605
2023-06-22	12.25	12.40	12.25	12.30	922,886
2023-06-21	12.50	12.95	12.25	12.60	483,762
2023-06-20	12.50	13.00	12.50	12.50	1,252,450
2023-06-19	13.00	13.25	12.50	12.50	783,753
2023-06-16	13.25	13.25	13.00	12.78	739,123
2023-06-15	13.25	13.50	12.70	13.00	405,726
2023-06-14	13.00	13.25	12.75	13.28	382,745
2023-06-13	13.45	13.50	13.45	13.50	313,885
2023-06-12	13.50	13.50	13.10	13.30	283,229
2023-06-09	13.65	13.65	13.50	13.38	656,654
2023-06-08	14.00	14.00	13.55	13.55	1,350,079
2023-06-07	13.75	13.75	13.55	13.65	571,891
2023-06-06	13.30	14.00	13.30	13.75	770,408
2023-06-05	14.20	14.20	13.60	13.83	341,113
2023-06-02	14.25	14.25	14.25	14.25	228,722
2023-06-01	14.30	14.30	14.05	14.15	385,433
2023-05-31	13.05	14.00	13.05	14.00	737,075
2023-05-30	14.25	14.25	14.00	14.05	1,356,891
2023-05-29	14.35	14.35	14.35	14.35	0
2023-05-26	14.00	14.35	14.00	14.35	1,263,008
2023-05-25	14.90	14.90	14.80	14.80	264,569
2023-05-24	13.50	14.30	13.50	14.30	643,261
2023-05-23	14.45	14.45	13.55	13.85	730,308
2023-05-22	14.35	14.35	14.30	14.30	892,978
2023-05-19	14.00	15.00	14.00	14.50	2,659,323
2023-05-18	13.50	14.80	13.50	14.80	1,695,984
2023-05-17	13.80	14.00	13.50	13.75	475,852
2023-05-16	13.30	14.00	13.30	14.00	981,917
2023-05-15	13.20	13.50	13.05	13.15	1,724,754
2023-05-12	13.50	13.50	13.20	13.20	979,408
2023-05-11	13.60	14.00	13.00	14.00	571,263
2023-05-10	13.80	14.00	13.50	13.60	554,086
2023-05-09	14.00	14.00	13.10	13.50	484,182
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	13.15	14.00	13.10	14.00	549,185
2023-05-04	14.75	14.75	13.50	13.60	582,048
2023-05-03	14.00	14.50	13.80	13.85	2,137,401
2023-05-02	12.45	13.70	12.45	13.50	3,117,071
2023-05-01	12.45	12.45	12.45	12.45	0
2023-04-28	12.25	12.45	11.55	12.45	1,365,422
2023-04-27	11.50	12.50	11.50	12.30	676,283
2023-04-26	12.05	12.30	11.75	12.10	1,567,213
2023-04-25	11.55	12.05	11.50	12.68	2,713,609
2023-04-24	11.40	12.50	11.40	12.50	555,537
2023-04-21	11.75	11.75	11.05	11.70	551,020
2023-04-20	12.00	12.00	11.30	11.95	137,362
2023-04-19	11.50	11.75	11.20	11.60	2,374,666
2023-04-18	11.10	11.10	11.10	11.10	103,529
2023-04-17	11.00	11.20	10.90	11.15	684,821
2023-04-14	10.85	11.25	10.75	10.88	559,222
2023-04-13	11.00	11.10	10.75	10.75	2,110,830
2023-04-12	11.40	11.70	11.30	11.50	1,658,813
2023-04-11	10.95	11.35	10.60	11.38	1,595,707
2023-04-10	10.73	10.73	10.73	10.73	0
2023-04-07	10.73	10.73	10.73	10.73	0
2023-04-06	10.95	10.95	10.50	10.73	1,132,892
2023-04-05	10.20	10.30	9.80	10.11	1,918,197
2023-04-04	10.10	10.80	10.10	10.50	593,680
2023-04-03	11.45	11.45	11.45	10.53	181,932
2023-03-31	10.15	10.40	10.10	10.45	635,022
2023-03-30	10.65	11.00	10.15	10.73	1,968,096
2023-03-29	10.50	10.50	10.50	10.78	283,547
2023-03-28	11.00	11.25	10.95	10.95	629,507
2023-03-27	11.15	11.15	10.95	11.38	426,505
2023-03-24	10.85	11.15	10.00	11.15	566,472
2023-03-23	10.30	10.40	10.10	10.90	1,003,179
2023-03-22	10.50	10.60	10.45	10.55	534,519
2023-03-21	10.85	11.00	10.50	11.13	851,739
2023-03-20	11.00	11.10	10.55	11.25	445,679
2023-03-17	10.75	11.00	10.70	11.00	568,725
2023-03-16	10.00	10.75	10.00	10.85	627,814
2023-03-15	11.15	11.40	10.05	10.53	1,981,832
2023-03-14	12.00	12.00	11.25	11.25	2,035,752
2023-03-13	12.45	13.10	11.60	11.43	8,627,348
2023-03-10	11.50	12.00	10.60	11.80	2,801,380
2023-03-09	10.50	11.40	10.50	11.00	1,983,518
2023-03-08	10.90	10.90	10.00	10.45	1,322,587
2023-03-07	10.10	10.70	10.10	10.60	1,828,938
2023-03-06	10.50	10.50	9.84	10.02	1,557,187
2023-03-03	9.90	10.20	9.72	10.00	1,030,163
2023-03-02	9.80	10.00	9.80	9.95	853,249
2023-03-01	9.80	10.10	9.80	9.66	914,650
2023-02-28	9.90	10.05	9.60	9.96	2,886,664
2023-02-27	10.00	10.00	9.50	9.74	433,288
2023-02-24	9.70	9.80	9.50	9.68	173,326
2023-02-23	9.50	9.82	9.40	9.70	1,725,827
2023-02-22	9.36	9.36	9.36	9.36	143,499
2023-02-21	9.43	9.43	9.41	9.41	247,755
2023-02-20	9.20	9.82	9.20	9.43	137,970
2023-02-17	9.26	9.26	9.10	9.30	108,258
2023-02-16	9.49	9.49	9.49	9.43	486,363
2023-02-15	9.16	9.16	9.16	9.49	54,337
2023-02-14	9.26	9.26	9.20	9.50	1,139,583
2023-02-13	9.16	9.86	9.16	9.48	379,883
2023-02-10	9.50	9.50	9.50	9.48	235,509
2023-02-09	9.16	9.16	9.16	9.33	290,247
2023-02-08	9.32	9.40	9.14	9.32	568,741
2023-02-07	9.50	9.50	9.28	9.31	160,905
2023-02-06	9.50	9.50	9.50	9.31	89,584
2023-02-03	9.02	9.50	9.02	9.28	536,703
2023-02-02	9.30	9.48	9.02	9.24	804,136
2023-02-01	9.02	9.40	9.00	9.24	507,351
2023-01-31	9.50	9.50	9.50	9.44	126,948
2023-01-30	9.28	9.50	9.28	9.39	416,027
2023-01-27	9.02	9.50	9.02	9.30	549,259
2023-01-26	8.52	9.48	8.52	9.24	665,596
2023-01-25	9.08	9.20	8.50	8.89	745,408
2023-01-24	8.72	8.72	8.72	9.00	367,180
2023-01-23	9.00	9.20	8.90	8.90	365,847
2023-01-20	9.10	9.22	9.00	9.24	592,774
2023-01-19	9.42	9.42	9.10	9.20	977,617
2023-01-18	8.90	9.48	8.90	9.20	1,281,527
2023-01-17	9.00	9.48	8.90	9.20	390,723
2023-01-16	9.00	9.20	9.00	9.38	67,345
2023-01-13	9.00	9.00	8.70	9.39	359,538
2023-01-12	9.30	9.30	8.70	9.00	1,337,917
2023-01-11	9.12	9.54	9.12	9.49	911,571
2023-01-10	9.66	9.98	9.08	9.64	392,112
2023-01-09	9.70	9.70	9.02	9.31	102,651
2023-01-06	9.98	9.98	9.98	9.51	177,336
2023-01-05	9.02	9.02	9.02	9.47	294,803
2023-01-04	9.08	9.08	9.08	9.07	97,552
2023-01-03	9.10	9.10	8.96	9.10	261,455
2023-01-02	9.00	9.00	9.00	9.00	0
2022-12-30	8.72	8.72	8.72	9.00	122,984
2022-12-29	8.80	8.90	8.62	8.82	442,940
2022-12-28	8.80	9.20	8.80	8.95	208,780
2022-12-27	9.00	9.00	9.00	9.00	0
2022-12-26	9.00	9.00	9.00	9.00	0
2022-12-23	9.00	9.00	9.00	9.00	395,569
2022-12-22	9.98	9.98	9.00	9.29	176,444
2022-12-21	9.00	9.20	8.80	8.99	395,627
2022-12-20	9.18	9.20	9.10	9.15	304,128
2022-12-19	9.18	9.28	9.18	9.28	240,707
2022-12-16	9.59	9.59	9.59	9.59	125,091
2022-12-15	9.04	9.30	9.04	9.59	194,783
2022-12-14	9.40	9.40	9.40	9.26	103,841
2022-12-13	9.20	9.48	9.20	9.26	316,728
2022-12-12	9.20	9.34	9.10	9.43	628,073
2022-12-09	9.40	9.50	9.26	9.62	675,206
2022-12-08	9.30	9.50	9.30	9.40	134,227
2022-12-07	9.50	9.50	9.16	9.40	1,188,440
2022-12-06	9.52	9.68	9.42	9.46	914,578
2022-12-05	10.00	10.00	9.50	9.70	1,013,999
2022-12-02	9.50	9.50	9.40	9.69	86,305
2022-12-01	9.42	9.42	9.40	9.69	240,307
2022-11-30	9.52	9.78	9.48	9.60	600,923
2022-11-29	10.00	10.10	9.62	9.76	387,023
2022-11-28	9.50	9.50	9.50	9.80	311,225
2022-11-25	9.92	9.92	9.92	9.72	124,411
2022-11-24	9.52	9.82	9.52	9.82	170,493
2022-11-23	10.00	10.00	9.52	9.61	460,003
2022-11-22	10.20	10.20	9.58	9.75	655,907
2022-11-21	9.70	9.70	9.52	9.96	426,015
2022-11-18	9.50	10.00	9.50	9.83	705,040
2022-11-17	9.52	9.52	9.50	9.75	893,130
2022-11-16	9.50	9.50	9.50	9.80	170,522
2022-11-15	10.20	10.20	9.88	9.75	312,865
2022-11-14	10.30	10.30	9.60	9.75	633,626
2022-11-11	10.20	10.20	10.20	10.30	310,865
2022-11-10	9.80	9.80	9.80	9.90	131,696
2022-11-09	9.62	10.10	9.62	9.91	79,533
2022-11-08	10.00	10.05	9.80	9.90	540,565
2022-11-07	10.20	10.20	9.74	9.98	447,419
2022-11-04	9.80	10.20	9.80	10.00	2,198,093
2022-11-03	9.30	9.80	9.12	9.73	1,622,964
2022-11-02	9.60	9.78	9.20	9.30	1,699,682
2022-11-01	9.80	9.98	9.36	9.76	1,635,947
2022-10-31	10.40	11.00	9.00	9.80	9,486,585
2022-10-28	12.25	13.35	12.25	12.95	333,386
2022-10-27	12.95	13.15	12.60	12.60	345,923
2022-10-26	13.05	13.05	12.35	12.90	1,338,396
2022-10-25	13.90	13.90	13.10	13.10	976,514
2022-10-24	13.55	14.00	13.55	14.00	60,890
2022-10-21	13.60	13.85	13.55	13.70	347,292
2022-10-20	14.45	14.45	13.35	13.35	628,693
2022-10-19	14.20	14.20	13.20	13.30	425,106
2022-10-18	14.00	14.00	13.60	14.18	1,106,420
2022-10-17	14.95	14.95	13.90	14.15	774,864
2022-10-14	14.45	14.50	14.00	14.00	886,837
2022-10-13	14.30	14.50	14.00	14.00	880,082
2022-10-12	14.30	14.50	14.25	14.35	955,386
2022-10-11	14.85	15.10	14.25	14.60	2,093,053
2022-10-10	15.00	15.00	14.55	14.90	2,477,970
2022-10-07	13.65	15.00	13.65	14.95	5,589,308
2022-10-06	13.95	14.00	13.35	13.83	535,734
2022-10-05	13.60	13.80	13.35	13.70	737,985
2022-10-04	13.40	13.65	13.35	13.63	1,357,239
2022-10-03	12.50	13.45	12.50	13.20	1,444,598
2022-09-30	13.00	13.00	12.30	12.80	1,740,678
2022-09-29	12.85	12.95	12.25	12.40	1,643,237
2022-09-28	13.50	13.50	12.15	13.00	1,660,519
2022-09-27	13.90	14.20	13.50	13.80	830,040
2022-09-26	14.85	14.85	13.55	14.00	1,029,025
2022-09-23	14.00	14.90	13.85	14.45	3,683,247
2022-09-22	14.00	14.45	14.00	14.00	671,647
2022-09-21	14.00	14.75	14.00	14.75	589,734
2022-09-20	14.50	14.70	14.10	14.10	2,072,947
2022-09-19	14.25	14.25	14.25	14.25	0
2022-09-16	14.95	14.95	14.20	14.25	304,723
2022-09-15	14.50	14.90	14.20	14.90	1,247,038
2022-09-14	14.00	14.90	13.80	14.90	1,321,791
2022-09-13	15.40	15.40	14.30	14.50	2,256,443
2022-09-12	15.00	15.50	14.85	15.00	3,335,035
2022-09-09	14.35	15.00	14.15	14.70	3,420,133
2022-09-08	14.00	14.65	13.30	14.00	1,174,727
2022-09-07	13.75	15.00	13.60	13.60	1,487,024
2022-09-06	13.65	14.50	13.35	13.80	2,106,537
2022-09-05	12.20	14.40	12.20	14.05	4,156,011
2022-09-02	12.50	12.90	12.05	12.65	3,067,223
2022-09-01	12.50	13.00	12.50	13.00	2,189,811
2022-08-31	14.00	14.00	12.50	12.90	4,412,785
2022-08-30	14.30	14.80	13.90	14.00	2,834,289
2022-08-29	14.10	14.10	14.10	14.10	0
2022-08-26	15.10	15.45	13.90	14.10	4,634,978
2022-08-25	13.70	16.10	13.70	14.90	13,980,522
2022-08-24	8.78	20.00	8.78	15.00	39,058,767
2022-08-23	8.70	8.72	8.60	8.42	191,860
2022-08-22	8.60	8.98	8.60	8.75	265,624
2022-08-19	8.60	8.60	8.60	8.75	403,733
2022-08-18	9.50	9.50	8.60	8.85	372,643
2022-08-17	9.20	9.20	8.50	8.81	690,625
2022-08-16	8.88	9.50	8.38	8.86	1,638,802
2022-08-15	8.24	9.20	8.24	8.70	1,315,838
2022-08-12	8.50	8.80	8.22	8.46	803,311
2022-08-11	8.20	8.48	7.52	8.20	1,017,137
2022-08-10	9.00	9.00	7.76	7.80	864,797
2022-08-09	9.00	9.00	8.60	8.75	1,400,206
2022-08-08	8.52	9.22	8.52	9.10	1,655,099
2022-08-05	9.10	9.10	8.30	8.65	2,008,029
2022-08-04	8.46	9.22	8.46	8.45	3,544,959
2022-08-03	7.98	8.98	7.98	8.45	1,128,837
2022-08-02	8.00	8.40	8.00	8.20	1,708,645
2022-08-01	7.02	8.10	7.02	8.01	1,090,065
2022-07-29	7.80	7.98	7.60	7.79	421,463
2022-07-28	7.60	8.00	7.42	7.48	831,241
2022-07-27	7.54	7.98	7.40	7.65	664,942
2022-07-26	7.58	7.90	7.30	7.43	1,672,770
2022-07-25	7.22	7.50	7.00	7.13	2,609,669
2022-07-22	6.72	7.38	6.72	6.85	201,669
2022-07-21	6.90	6.90	6.60	6.79	109,770
2022-07-20	7.46	7.46	6.72	6.73	382,909
2022-07-19	6.90	6.94	6.90	6.79	76,592
2022-07-18	7.48	7.48	6.52	6.70	266,808
2022-07-15	6.82	6.82	6.82	6.92	142,666
2022-07-14	6.62	6.64	6.50	6.74	601,106
2022-07-13	6.56	6.70	6.54	7.04	494,900
2022-07-12	7.06	7.11	7.06	7.11	442,772
2022-07-11	7.15	7.15	7.06	7.06	241,581
2022-07-08	6.84	7.48	6.84	7.15	375,292
2022-07-07	7.00	7.00	7.00	6.80	439,175
2022-07-06	6.86	7.00	6.70	6.86	647,354
2022-07-05	7.14	7.14	7.00	6.90	1,247,222
2022-07-04	7.36	7.36	7.34	6.95	123,088
2022-07-01	6.64	6.80	6.52	6.63	666,452
2022-06-30	6.64	7.00	6.64	6.80	250,338
2022-06-29	7.00	7.00	6.62	7.10	824,999
2022-06-28	6.94	7.04	6.86	6.89	1,841,105
2022-06-27	7.10	7.10	6.62	7.17	1,382,955
2022-06-24	7.00	7.48	7.00	7.08	295,770
2022-06-23	7.20	7.20	6.92	7.11	1,164,360
2022-06-22	7.00	7.20	7.00	7.46	920,540
2022-06-21	7.06	7.22	6.90	7.20	389,149
2022-06-20	7.00	7.16	7.00	7.50	864,402
2022-06-17	7.30	7.30	7.20	7.20	1,934,100
2022-06-16	6.98	7.30	6.94	7.25	3,580,777
2022-06-15	8.38	8.38	8.38	7.96	116,157
2022-06-14	8.00	8.48	8.00	8.00	526,402
2022-06-13	7.76	7.76	7.76	7.91	443,703
2022-06-10	7.75	7.95	7.75	7.95	464,635
2022-06-09	8.14	8.14	8.14	7.75	820,514
2022-06-08	8.02	8.10	7.80	7.95	788,820
2022-06-07	7.54	7.54	7.54	8.10	150,731
2022-06-06	8.00	8.40	8.00	8.03	1,207,665
2022-06-03	7.90	7.90	7.90	7.90	0
2022-06-02	7.90	7.90	7.90	7.90	0
2022-06-01	7.90	7.90	7.90	7.90	236,091
2022-05-31	8.38	8.38	8.10	7.90	675,713
2022-05-30	7.66	7.66	7.66	7.89	455,867
2022-05-27	7.72	7.72	7.70	7.85	614,564
2022-05-26	8.08	8.16	8.02	7.86	925,639
2022-05-25	8.20	8.20	7.92	7.92	399,645
2022-05-24	8.30	8.32	8.20	8.20	253,303
2022-05-23	8.00	8.22	8.00	8.21	529,720
2022-05-20	8.40	8.40	8.40	8.35	396,757
2022-05-19	8.90	9.02	8.30	8.20	3,338,305
2022-05-18	8.40	9.38	8.40	8.50	2,631,458
2022-05-17	7.54	8.28	7.54	8.19	578,269
2022-05-16	8.40	8.40	7.70	8.00	2,067,793
2022-05-13	8.28	8.46	8.20	8.20	808,200
2022-05-12	8.00	8.00	7.98	8.02	1,055,667
2022-05-11	8.04	8.48	8.00	7.88	923,330
2022-05-10	8.10	8.22	8.10	8.52	222,706
2022-05-09	8.12	8.12	8.12	8.30	422,201
2022-05-06	8.74	8.74	8.50	8.54	329,373
2022-05-05	9.05	9.05	8.75	8.75	284,656
2022-05-04	9.46	9.46	8.82	9.05	920,413
2022-05-03	8.88	9.00	8.82	8.82	1,524,875
2022-05-02	8.50	8.50	8.50	8.50	0
2022-04-29	8.74	8.74	8.40	8.50	615,392
2022-04-28	8.96	8.96	8.96	8.72	409,547
2022-04-27	8.80	8.80	8.80	8.76	558,984
2022-04-26	8.80	8.80	8.58	8.65	765,961
2022-04-25	8.98	8.98	8.10	8.64	1,225,740
2022-04-22	8.96	8.96	8.48	8.60	1,326,377
2022-04-21	9.00	9.00	9.00	8.76	750,029
2022-04-20	8.96	8.96	8.50	8.65	1,954,331
2022-04-19	9.78	11.00	8.64	8.98	8,127,871
2022-04-18	9.39	9.39	9.39	9.39	0
2022-04-15	9.39	9.39	9.39	9.39	0
2022-04-14	9.02	9.50	9.02	9.39	401,741
2022-04-13	9.60	9.60	9.60	9.48	215,071
2022-04-12	9.46	9.46	9.46	9.38	397,581
2022-04-11	8.56	9.48	8.56	9.00	531,054
2022-04-08	9.50	9.50	8.50	8.50	310,519
2022-04-07	9.48	9.48	8.98	9.25	338,195
2022-04-06	9.14	9.22	8.58	9.10	2,050,580
2022-04-05	9.12	9.50	9.12	8.90	363,958
2022-04-04	8.87	9.00	8.87	9.00	98,716
2022-04-01	8.96	9.80	8.70	8.87	1,999,882
2022-03-31	8.02	8.55	8.02	8.66	678,959
2022-03-30	8.50	8.51	8.25	8.55	1,283,004
2022-03-29	9.00	9.10	8.50	8.80	398,884
2022-03-28	9.00	9.00	9.00	9.33	12,208,944
2022-03-25	9.12	9.29	9.00	9.10	500,162
2022-03-24	9.40	9.50	9.40	9.25	411,255
2022-03-23	9.41	9.41	9.00	9.36	736,354
2022-03-22	9.99	9.99	9.99	9.48	232,477
2022-03-21	9.49	9.49	9.49	9.35	300,819
2022-03-18	8.98	10.00	8.83	10.00	361,174
2022-03-17	9.50	9.50	9.50	9.23	219,200
2022-03-16	9.21	9.21	8.82	9.11	431,008
2022-03-15	9.55	9.80	9.00	9.00	1,104,381
2022-03-14	10.06	10.06	9.49	9.39	719,923
2022-03-11	10.15	10.15	9.80	9.80	1,040,910
2022-03-10	9.16	10.20	9.16	10.15	1,413,661
2022-03-09	9.50	10.40	9.40	9.40	2,948,390
2022-03-08	9.18	9.50	9.18	9.30	1,091,215
2022-03-07	8.51	8.75	7.71	8.78	1,867,623
2022-03-04	8.30	8.50	8.30	8.51	475,558
2022-03-03	8.65	8.75	8.11	8.56	521,280
2022-03-02	8.89	8.89	8.67	8.68	555,370
2022-03-01	8.43	9.20	8.43	8.76	449,409
2022-02-28	8.01	8.79	8.01	8.65	276,853
2022-02-25	8.67	8.67	8.67	8.65	153,447
2022-02-24	8.50	9.19	8.40	9.00	1,638,592
2022-02-23	8.30	8.94	8.30	8.55	507,876
2022-02-22	8.32	8.32	8.32	8.25	887,274
2022-02-21	8.50	8.50	8.46	8.40	673,381
2022-02-18	8.49	9.10	8.49	9.10	481,491
2022-02-17	8.46	9.00	8.46	9.00	295,598
2022-02-16	8.99	9.09	8.99	8.57	427,045
2022-02-15	8.63	8.70	8.40	8.73	781,950
2022-02-14	8.70	8.70	8.70	8.35	186,504
2022-02-11	8.79	8.80	8.79	8.48	414,096
2022-02-10	8.50	9.30	8.50	8.67	261,205
2022-02-09	8.80	8.80	8.80	8.80	630,317
2022-02-08	8.03	8.03	8.02	8.27	642,220
2022-02-07	8.03	8.27	8.03	8.27	136,567
2022-02-04	9.00	9.00	8.03	8.03	1,130,320
2022-02-03	8.10	8.10	8.01	8.55	347,922
2022-02-02	8.51	8.70	8.35	8.31	1,096,046
2022-02-01	8.50	8.50	8.50	8.65	916,819
2022-01-31	8.61	9.00	8.61	9.00	504,335
2022-01-28	8.70	8.75	8.03	8.63	1,555,557
2022-01-27	8.60	9.00	8.60	8.73	844,632
2022-01-26	8.52	9.16	8.52	8.63	778,598
2022-01-25	9.33	9.33	8.50	8.49	3,888,378
2022-01-24	9.54	10.46	9.02	9.10	2,188,967
2022-01-21	10.40	10.68	10.20	10.60	1,764,680
2022-01-20	9.99	10.38	9.75	10.30	1,279,448
2022-01-19	10.10	10.10	9.55	9.96	525,974
2022-01-18	10.10	10.50	9.96	10.18	1,651,418
2022-01-17	10.00	10.46	9.90	10.10	1,419,186
2022-01-14	9.82	10.40	9.82	10.21	3,735,304
2022-01-13	9.02	9.81	9.02	9.63	1,165,348
2022-01-12	9.49	9.50	9.49	9.43	728,316
2022-01-11	9.59	9.70	9.46	9.70	1,050,040
2022-01-10	9.13	9.99	9.13	9.50	3,347,667
2022-01-07	8.54	9.20	8.54	9.25	865,943
2022-01-06	8.54	9.20	8.54	9.20	597,951
2022-01-05	9.61	9.84	8.85	9.05	2,205,605
2022-01-04	8.75	10.02	8.30	9.50	4,177,495
2022-01-03	8.45	8.45	8.45	8.45	0
2021-12-31	7.60	8.30	7.60	8.45	919,079
2021-12-30	7.50	8.53	7.04	7.75	890,206
2021-12-29	7.30	7.98	7.26	7.82	532,354
2021-12-28	8.30	8.30	8.30	8.30	0
2021-12-27	8.30	8.30	8.30	8.30	0
2021-12-24	8.19	8.39	8.19	8.30	204,856
2021-12-23	7.46	8.20	7.27	8.24	1,225,003
2021-12-22	7.92	8.20	7.71	8.20	2,624,743
2021-12-21	6.27	7.99	6.27	7.70	5,481,913
2021-12-20	6.10	6.44	6.03	6.29	1,138,139
2021-12-17	6.26	6.38	5.81	6.14	2,663,046
2021-12-16	6.80	6.82	6.20	6.51	2,478,080
2021-12-15	7.21	7.73	7.10	7.31	1,145,115
2021-12-14	8.01	8.01	7.40	7.40	3,368,275
2021-12-13	8.25	9.00	7.75	8.19	4,718,957
2021-12-10	7.80	8.54	7.25	8.10	11,731,467
2021-12-09	6.46	7.49	5.70	7.01	8,731,758
2021-12-08	6.00	6.94	6.00	6.21	10,996,991
2021-12-07	4.96	5.20	4.80	5.20	1,403,351
2021-12-06	4.50	5.00	4.50	5.00	1,201,405
2021-12-03	4.70	5.00	4.70	5.19	688,800
2021-12-02	4.70	4.70	4.60	4.73	1,240,180
2021-12-01	4.90	4.90	4.51	5.03	1,907,908
2021-11-30	4.99	4.99	4.90	4.85	674,331
2021-11-29	5.12	5.12	4.84	4.93	867,817
2021-11-26	5.00	5.25	4.60	5.10	960,961
2021-11-25	5.15	5.30	5.00	5.10	602,981
2021-11-24	5.30	5.70	5.30	5.70	614,726
2021-11-23	5.00	5.00	5.00	5.21	459,067
2021-11-22	5.36	5.36	5.22	5.21	620,979
2021-11-19	5.52	5.52	5.22	5.22	219,242
2021-11-18	5.75	5.75	5.20	5.52	1,357,483
2021-11-17	5.74	5.75	5.53	5.63	595,751
2021-11-16	5.74	5.75	5.40	5.62	1,166,678
2021-11-15	5.67	5.90	5.61	5.90	600,389
2021-11-12	5.56	5.56	5.56	5.56	380,325
2021-11-11	5.61	5.61	5.60	5.72	251,787
2021-11-10	5.98	5.98	5.98	5.78	434,483
2021-11-09	5.84	6.00	5.40	6.00	447,332
2021-11-08	5.95	6.10	5.52	5.98	606,817
2021-11-05	5.39	5.68	5.38	5.41	538,562
2021-11-04	5.86	5.86	5.50	5.47	387,959
2021-11-03	5.75	5.87	5.75	5.87	698,217
2021-11-02	5.60	5.60	5.60	5.85	456,154
2021-11-01	5.87	5.88	5.63	5.98	495,161
2021-10-29	5.89	5.89	5.51	5.75	95,071
2021-10-28	6.08	6.08	5.70	5.70	1,147,134
2021-10-27	6.02	6.30	6.01	6.10	1,024,537
2021-10-26	6.20	6.24	6.02	6.02	512,175
2021-10-25	6.34	6.45	6.28	6.45	1,241,702
2021-10-22	6.34	6.50	6.34	6.50	169,157
2021-10-21	6.40	6.41	6.34	6.34	343,321
2021-10-20	6.34	6.70	6.34	6.70	512,529
2021-10-19	6.31	6.86	6.31	6.46	1,198,338
2021-10-18	6.28	6.90	6.28	6.90	929,516
2021-10-15	5.90	6.80	5.90	6.50	1,456,080
2021-10-14	6.50	6.50	6.00	6.20	2,106,859
2021-10-13	5.79	6.00	5.57	5.57	1,404,526
2021-10-12	5.02	5.85	5.02	5.30	1,310,625
2021-10-11	5.03	5.84	5.02	5.41	1,492,988
2021-10-08	5.29	5.69	5.03	5.15	1,517,936
2021-10-07	5.15	5.20	4.98	5.41	550,469
2021-10-06	5.00	5.25	5.00	5.03	1,121,088
2021-10-05	4.81	5.69	4.81	5.45	4,121,865
2021-10-04	5.00	5.00	4.60	4.73	6,857,656
2021-10-01	5.40	5.40	5.00	5.20	6,359,629
2021-09-30	5.51	5.84	5.48	5.50	2,385,584
2021-09-29	5.27	5.79	5.27	5.66	1,345,148
2021-09-28	5.99	5.99	5.50	5.85	2,396,614
2021-09-27	5.80	5.90	5.29	5.71	2,943,882
2021-09-24	6.50	6.50	5.40	5.60	4,152,762
2021-09-23	6.00	6.20	4.50	6.20	21,651,139
2021-09-22	8.08	8.49	8.08	8.49	1,564,040
2021-09-21	7.86	7.90	7.86	7.88	955,463
2021-09-20	8.22	8.22	7.89	8.20	795,890
2021-09-17	8.04	8.04	8.04	8.39	259,162
2021-09-16	8.26	8.26	8.26	8.60	736,278
2021-09-15	8.10	8.70	8.10	8.46	494,268
2021-09-14	8.39	8.50	8.10	8.10	1,069,828
2021-09-13	7.80	8.39	7.80	8.39	612,053
2021-09-10	8.35	8.69	8.00	7.85	1,069,181
2021-09-09	8.48	8.70	8.05	8.53	1,408,047
2021-09-08	8.80	8.80	8.41	8.70	1,080,357
2021-09-07	8.71	8.72	8.41	8.57	398,799
2021-09-06	8.79	8.80	8.41	8.55	1,448,753
2021-09-03	8.75	8.80	8.65	8.70	571,938
2021-09-02	8.78	8.98	8.70	8.75	882,951
2021-09-01	8.89	9.00	8.74	8.91	575,705
2021-08-31	8.73	9.00	8.70	8.90	837,241
2021-08-30	8.86	8.86	8.86	8.86	0
2021-08-27	8.99	9.00	8.66	8.86	610,688
2021-08-26	9.04	9.17	8.50	8.82	350,693
2021-08-25	8.79	9.00	8.71	8.71	910,662
2021-08-24	8.98	9.23	8.90	9.00	878,956
2021-08-23	9.70	9.70	8.75	8.90	801,444
2021-08-20	8.92	9.29	8.80	8.80	1,115,076
2021-08-19	9.54	9.80	9.00	9.55	1,212,228
2021-08-18	10.00	10.00	9.42	9.68	524,325
2021-08-17	9.51	9.90	9.32	9.73	1,127,902
2021-08-16	9.46	9.89	9.45	9.71	1,035,724
2021-08-13	9.62	9.75	9.62	9.75	444,538
2021-08-12	9.58	9.85	9.54	9.62	621,261
2021-08-11	9.85	9.85	9.50	9.75	453,408
2021-08-10	10.16	10.16	9.71	10.15	390,380
2021-08-09	10.16	10.50	10.10	10.50	344,011
2021-08-06	9.57	9.75	9.37	10.10	463,333
2021-08-05	9.80	9.80	9.39	9.98	534,656
2021-08-04	10.00	10.06	9.70	9.79	562,960
2021-08-03	9.70	10.20	9.70	10.09	1,014,346
2021-08-02	10.00	10.00	9.66	9.71	900,277
2021-07-30	10.00	10.00	9.36	9.70	772,342
2021-07-29	9.53	10.00	9.35	9.35	752,881
2021-07-28	9.51	9.51	9.51	9.59	674,314
2021-07-27	9.31	9.80	9.01	9.65	1,492,444
2021-07-26	9.60	10.50	9.20	9.55	4,150,905
2021-07-23	8.83	9.09	8.70	8.70	403,922
2021-07-22	8.99	9.21	8.67	9.21	1,030,848
2021-07-21	9.00	9.00	8.30	8.92	542,421
2021-07-20	8.80	8.80	8.80	8.80	135,265
2021-07-19	9.00	9.00	8.40	8.40	1,193,856
2021-07-16	8.99	9.30	8.92	9.12	912,597
2021-07-15	9.69	9.69	8.91	8.88	492,799
2021-07-14	9.30	9.50	9.30	9.48	770,943
2021-07-13	9.69	9.79	9.69	9.55	157,518
2021-07-12	9.52	9.52	9.32	9.66	375,107
2021-07-09	9.89	9.89	9.62	9.67	296,107
2021-07-08	9.62	10.24	9.40	9.45	1,254,602
2021-07-07	9.71	9.90	9.70	9.89	549,827
2021-07-06	9.50	10.16	9.50	9.91	817,009
2021-07-05	9.70	10.16	9.70	9.70	1,299,795
2021-07-02	9.63	9.89	9.63	9.77	791,107
2021-07-01	10.50	10.50	9.65	10.00	1,408,765
2021-06-30	9.80	10.00	9.40	9.50	933,173
2021-06-29	9.71	9.99	9.70	9.85	1,063,257
2021-06-28	10.00	10.00	9.80	9.80	872,193
2021-06-25	10.38	10.38	9.55	10.05	1,259,011
2021-06-24	9.62	10.00	9.60	10.06	510,664
2021-06-23	10.00	10.10	9.98	10.10	879,398
2021-06-22	9.68	10.52	9.59	10.52	1,798,166
2021-06-21	9.75	10.00	9.74	9.95	289,774
2021-06-18	9.74	9.76	9.73	9.76	729,237
2021-06-17	10.08	10.08	9.70	9.70	340,034
2021-06-16	10.20	10.20	9.92	10.03	1,138,260
2021-06-15	9.96	10.10	9.96	9.93	646,816
2021-06-14	10.10	10.18	10.08	9.97	570,232
2021-06-11	10.10	10.40	10.10	10.08	1,091,680
2021-06-10	10.04	10.04	9.80	9.78	750,948
2021-06-09	9.81	9.81	9.56	9.56	490,168
2021-06-08	10.28	10.28	9.99	10.04	1,068,398
2021-06-07	9.78	10.38	9.53	9.70	634,495
2021-06-04	9.01	10.38	9.01	10.08	2,087,483
2021-06-03	9.20	9.99	9.13	9.16	191,887
2021-06-02	9.99	9.99	9.33	9.57	1,412,651
2021-06-01	9.27	9.50	9.27	9.44	971,945
2021-05-28	9.00	9.35	8.99	9.35	400,977
2021-05-27	9.29	10.00	8.80	8.80	2,505,053
2021-05-26	9.99	9.99	9.12	9.56	76,790

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0