Tern Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	1.33	1.33	1.30	1.30	5,185,338
2026-05-28	1.35	1.35	1.30	1.33	6,979,125
2026-05-27	1.00	1.35	1.00	1.35	20,836,031
2026-05-26	0.95	1.23	0.95	1.00	26,078,302
2026-05-25	0.90	0.90	0.90	0.90	0
2026-05-22	0.68	0.90	0.68	0.90	8,984,277
2026-05-21	0.68	0.68	0.68	0.68	679,527
2026-05-20	0.68	0.68	0.68	0.68	489,071
2026-05-19	0.75	0.75	0.68	0.68	3,862,147
2026-05-18	0.80	0.80	0.80	0.80	575,770
2026-05-15	0.80	0.80	0.80	0.80	239,808
2026-05-14	0.80	0.80	0.80	0.80	1,895,698
2026-05-13	0.70	0.80	0.70	0.80	6,243,641
2026-05-12	0.54	0.62	0.54	0.62	1,184,270
2026-05-11	0.60	0.60	0.60	0.60	988,188
2026-05-08	0.60	0.60	0.60	0.60	3,108,025
2026-05-07	0.60	0.60	0.49	0.49	797,264
2026-05-06	0.60	0.60	0.60	0.60	615,321
2026-05-05	0.60	0.60	0.60	0.60	723,201
2026-05-04	0.60	0.60	0.60	0.60	0
2026-05-01	0.54	0.60	0.54	0.60	520,441
2026-04-30	0.60	0.60	0.60	0.60	1,011,621
2026-04-29	0.60	0.60	0.60	0.60	22,575
2026-04-28	0.60	0.64	0.60	0.60	176,309
2026-04-27	0.60	0.60	0.58	0.60	3,250,479
2026-04-24	0.60	0.60	0.60	0.60	1,553,154
2026-04-23	0.60	0.60	0.60	0.60	132,138
2026-04-22	0.60	0.60	0.60	0.60	7,240,315
2026-04-21	0.70	0.70	0.60	0.60	3,888,413
2026-04-20	0.80	0.80	0.75	0.75	2,550,114
2026-04-17	0.80	0.80	0.80	0.80	1,740,751
2026-04-16	0.80	0.80	0.80	0.80	1,314,585
2026-04-15	0.80	0.80	0.80	0.80	343,227
2026-04-14	0.80	0.80	0.80	0.80	1,846,347
2026-04-13	0.75	0.80	0.75	0.80	2,392,496
2026-04-10	0.68	0.75	0.68	0.75	1,922,213
2026-04-09	0.68	0.68	0.68	0.68	808,318
2026-04-08	0.68	0.68	0.68	0.68	487,333
2026-04-07	0.83	0.83	0.68	0.68	13,356,326
2026-04-06	0.90	0.90	0.90	0.90	0
2026-04-03	0.90	0.90	0.90	0.90	0
2026-04-02	0.83	0.90	0.90	0.90	810,666
2026-04-01	0.85	0.85	0.83	0.83	2,480,681
2026-03-31	0.80	0.85	0.75	0.85	4,114,902
2026-03-30	0.75	0.75	0.75	0.75	577,350
2026-03-27	0.75	0.75	0.75	0.75	5,395,346
2026-03-26	0.75	0.75	0.75	0.75	1,237,235
2026-03-25	0.68	0.80	0.68	0.75	6,453,695
2026-03-24	0.60	0.68	0.60	0.68	3,996,852
2026-03-23	0.54	0.54	0.54	0.60	1,196,217
2026-03-20	0.60	0.60	0.60	0.60	2,401,359
2026-03-19	0.60	0.60	0.60	0.60	502,020
2026-03-18	0.68	0.68	0.58	0.60	5,581,653
2026-03-17	0.50	0.68	0.50	0.68	12,231,356
2026-03-16	0.55	0.55	0.50	0.50	2,940,592
2026-03-13	0.55	0.55	0.55	0.55	2,075,298
2026-03-12	0.60	0.63	0.55	0.55	4,839,527
2026-03-11	0.45	0.55	0.45	0.55	6,663,799
2026-03-10	0.45	0.45	0.45	0.45	1,104,323
2026-03-09	0.45	0.45	0.45	0.45	451,975
2026-03-06	0.45	0.45	0.45	0.45	40,765
2026-03-05	0.45	0.45	0.45	0.45	194,329
2026-03-04	0.45	0.45	0.45	0.45	1,752,887
2026-03-03	0.45	0.45	0.45	0.45	1,348,327
2026-03-03	0.45	0.45	0.45	0.45	2,721,717
2026-03-02	0.45	0.45	0.45	0.45	1,348,327
2026-02-27	0.45	0.45	0.45	0.45	1,303,895
2026-02-26	0.45	0.45	0.45	0.45	140,315
2026-02-25	0.45	0.45	0.45	0.45	1,153,856
2026-02-24	0.45	0.45	0.45	0.45	2,261,632
2026-02-23	0.43	0.45	0.43	0.45	4,706,572
2026-02-20	0.40	0.43	0.40	0.43	1,420,755
2026-02-19	0.40	0.40	0.40	0.40	572,752
2026-02-18	0.40	0.40	0.40	0.40	1,474,488
2026-02-17	0.40	0.40	0.40	0.40	1,053,816
2026-02-16	0.40	0.40	0.40	0.40	3,857,853
2026-02-13	0.43	0.43	0.40	0.40	4,622,481
2026-02-12	0.50	0.50	0.50	0.50	260,464
2026-02-11	0.50	0.50	0.50	0.50	168,065
2026-02-10	0.50	0.50	0.50	0.50	2,240,213
2026-02-09	0.50	0.50	0.50	0.50	182,296
2026-02-06	0.50	0.50	0.50	0.50	1,038,283
2026-02-05	0.48	0.50	0.48	0.50	1,858,226
2026-02-04	0.48	0.48	0.48	0.48	1,046,500
2026-02-03	0.48	0.48	0.48	0.48	1,321,369
2026-02-02	0.48	0.48	0.48	0.48	448,650
2026-01-30	0.48	0.48	0.48	0.48	57,272
2026-01-29	0.45	0.48	0.45	0.48	3,322,169
2026-01-28	0.45	0.45	0.45	0.45	965,454
2026-01-27	0.45	0.45	0.45	0.45	700,685
2026-01-26	0.45	0.45	0.45	0.45	1,429,737
2026-01-23	0.45	0.45	0.45	0.45	854,842
2026-01-22	0.45	0.45	0.45	0.45	168,078
2026-01-21	0.45	0.45	0.45	0.45	606,477
2026-01-20	0.45	0.45	0.45	0.45	101,485
2026-01-19	0.45	0.45	0.45	0.45	1,584,517
2026-01-16	0.45	0.45	0.45	0.45	2,558,618
2026-01-15	0.50	0.50	0.43	0.45	9,368,131
2026-01-14	0.60	0.60	0.60	0.60	260,760
2026-01-13	0.60	0.60	0.60	0.60	1,610,240
2026-01-12	0.60	0.60	0.60	0.60	1,205,182
2026-01-09	0.55	0.60	0.50	0.60	2,509,500
2026-01-08	0.70	0.70	0.55	0.55	4,796,548
2026-01-07	0.70	0.70	0.70	0.70	1,378,943
2026-01-06	0.70	0.70	0.70	0.70	1,928,536
2026-01-05	0.70	0.70	0.70	0.70	730,844
2026-01-02	0.70	0.70	0.63	0.70	1,595,031
2026-01-01	0.70	0.70	0.70	0.70	0
2025-12-31	0.70	0.70	0.70	0.70	1,777,862
2025-12-30	0.70	0.70	0.70	0.70	18,895
2025-12-29	0.70	0.70	0.70	0.70	2,035,924
2025-12-26	0.70	0.70	0.70	0.70	0
2025-12-25	0.70	0.70	0.70	0.70	0
2025-12-24	0.65	0.70	0.65	0.70	2,914,025
2025-12-23	0.65	0.65	0.65	0.65	4,133,806
2025-12-22	0.50	0.65	0.50	0.65	4,353,722
2025-12-19	0.50	0.50	0.50	0.50	233,994
2025-12-18	0.50	0.50	0.50	0.50	1,016,205
2025-12-17	0.50	0.50	0.50	0.50	215,919
2025-12-16	0.50	0.50	0.50	0.50	360,903
2025-12-15	0.50	0.50	0.50	0.50	726,559
2025-12-12	0.50	0.50	0.50	0.50	1,400,780
2025-12-11	0.50	0.50	0.50	0.50	189,884
2025-12-10	0.50	0.50	0.50	0.50	2,589,707
2025-12-09	0.65	0.65	0.50	0.50	6,105,084
2025-12-08	0.45	0.65	0.45	0.65	19,568,901
2025-12-05	0.45	0.45	0.45	0.45	2,802,548
2025-12-04	0.45	0.45	0.45	0.45	8,820,160
2025-12-03	0.43	0.48	0.43	0.45	3,498,758
2025-12-02	0.40	0.43	0.40	0.43	5,880,223
2025-12-01	0.35	0.40	0.35	0.40	337,168
2025-11-28	0.40	0.40	0.35	0.35	9,858,361
2025-11-27	0.45	0.45	0.45	0.45	246,653
2025-11-26	0.45	0.45	0.45	0.45	0
2025-11-25	0.45	0.45	0.45	0.45	800,141
2025-11-24	0.45	0.45	0.45	0.45	276,374
2025-11-21	0.45	0.45	0.45	0.45	799,977
2025-11-20	0.45	0.45	0.45	0.45	419,313
2025-11-19	0.45	0.45	0.45	0.45	755,309
2025-11-18	0.45	0.47	0.47	0.47	327,511
2025-11-17	0.48	0.48	0.45	0.45	613,647
2025-11-14	0.48	0.48	0.48	0.48	299,972
2025-11-13	0.48	0.48	0.48	0.48	258,027
2025-11-12	0.48	0.48	0.48	0.48	409,090
2025-11-11	0.48	0.44	0.44	0.44	1,345,905
2025-11-10	0.48	0.48	0.48	0.48	215,477
2025-11-07	0.48	0.48	0.48	0.48	1,017,643
2025-11-06	0.48	0.48	0.48	0.48	606,652
2025-11-05	0.50	0.50	0.48	0.48	2,786,192
2025-11-04	0.45	0.50	0.45	0.50	4,782,782
2025-11-03	0.45	0.45	0.45	0.45	2,881,182
2025-10-31	0.45	0.45	0.45	0.45	968,037
2025-10-30	0.45	0.45	0.45	0.45	1,850,486
2025-10-29	0.45	0.45	0.45	0.45	108,186
2025-10-28	0.45	0.45	0.45	0.45	363,715
2025-10-27	0.43	0.45	0.43	0.45	2,456,202
2025-10-24	0.45	0.45	0.43	0.43	7,096,745
2025-10-23	0.45	0.45	0.45	0.45	537,612
2025-10-22	0.45	0.45	0.45	0.45	915,101
2025-10-21	0.43	0.45	0.43	0.45	2,429,975
2025-10-20	0.43	0.43	0.43	0.43	1,104,915
2025-10-17	0.43	0.43	0.43	0.43	1,292,455
2025-10-16	0.48	0.46	0.44	0.44	8,961,536
2025-10-15	0.48	0.53	0.48	0.48	8,061,574
2025-10-14	0.48	0.48	0.48	0.48	827,090
2025-10-13	0.53	0.54	0.48	0.48	4,863,879
2025-10-10	0.53	0.53	0.53	0.53	3,536,618
2025-10-09	0.55	0.53	0.52	0.53	9,321,370
2025-10-08	0.45	0.51	0.51	0.51	14,138,913
2025-10-07	0.45	0.45	0.45	0.45	834,232
2025-10-06	0.45	0.50	0.45	0.45	871,165
2025-10-03	0.45	0.51	0.45	0.45	2,932,520
2025-10-02	0.48	0.51	0.51	0.51	3,375,440
2025-10-01	0.50	0.50	0.48	0.48	6,155,009
2025-09-30	0.50	0.54	0.54	0.54	3,207,698
2025-09-29	0.55	0.61	0.50	0.50	9,143,830
2025-09-26	0.68	0.68	0.58	0.63	8,408,657
2025-09-25	0.68	0.68	0.68	0.68	1,752,534
2025-09-24	0.75	0.75	0.68	0.68	1,291,185
2025-09-23	0.75	0.75	0.75	0.75	207,892
2025-09-22	0.75	0.75	0.75	0.75	501,831
2025-09-19	0.75	0.75	0.75	0.75	578,053
2025-09-18	0.75	0.75	0.75	0.75	369,989
2025-09-17	0.70	0.75	0.70	0.75	2,001,334
2025-09-16	0.68	0.70	0.68	0.70	798,598
2025-09-15	0.73	0.73	0.68	0.68	2,190,813
2025-09-12	0.75	0.75	0.73	0.73	1,819,559
2025-09-11	0.73	0.75	0.73	0.75	1,933,050
2025-09-10	0.73	0.73	0.73	0.73	725,171
2025-09-09	0.75	0.77	0.73	0.73	1,369,356
2025-09-08	0.75	0.75	0.75	0.75	1,074,438
2025-09-05	0.75	0.75	0.75	0.75	146,634
2025-09-04	0.80	0.80	0.75	0.75	3,481,500
2025-09-03	0.83	0.83	0.80	0.80	824,249
2025-09-02	0.83	0.83	0.83	0.83	54,572
2025-09-01	0.83	0.83	0.83	0.83	425,487
2025-08-29	0.85	0.85	0.83	0.83	1,049,931
2025-08-28	0.75	0.85	0.75	0.85	2,444,024
2025-08-27	0.75	0.80	0.73	0.75	3,955,230
2025-08-26	0.75	0.75	0.75	0.75	898,627
2025-08-25	0.75	0.75	0.75	0.75	0
2025-08-22	0.80	0.85	0.75	0.75	5,087,965
2025-08-21	0.68	0.80	0.68	0.80	14,344,392
2025-08-20	0.83	0.83	0.68	0.68	9,016,165
2025-08-19	0.90	0.90	0.83	0.83	6,574,521
2025-08-18	0.88	0.90	0.88	0.90	500,000
2025-08-15	0.88	0.88	0.83	0.88	5,286,123
2025-08-14	0.88	0.88	0.88	0.88	1,007,295
2025-08-13	0.93	0.93	0.88	0.88	2,329,215
2025-08-12	0.93	0.93	0.93	0.93	1,751,329
2025-08-11	0.93	0.93	0.93	0.93	633,687
2025-08-08	0.93	0.93	0.93	0.93	941,257
2025-08-07	0.95	0.95	0.93	0.93	210,228
2025-08-06	0.95	0.95	0.95	0.95	279,350
2025-08-05	0.95	0.95	0.95	0.95	255,323
2025-08-04	0.95	0.95	0.95	0.95	54,065
2025-08-01	0.93	0.93	0.93	0.93	384,842
2025-07-31	0.98	0.98	0.93	0.93	3,306,548
2025-07-30	0.98	0.98	0.98	0.98	377,729
2025-07-29	0.98	0.98	0.98	0.98	1,722,945
2025-07-28	0.98	0.98	0.95	0.95	2,321,961
2025-07-25	0.98	0.98	0.98	0.98	292,491
2025-07-24	0.98	0.98	0.98	0.98	2,417,498
2025-07-23	0.98	1.07	0.98	0.98	1,143,187
2025-07-22	0.98	0.98	0.98	0.98	733,838
2025-07-21	1.00	1.00	0.95	0.98	2,789,825
2025-07-18	1.05	1.05	1.00	1.00	2,368,356
2025-07-17	1.05	1.05	1.05	1.05	244,684
2025-07-16	1.05	1.05	1.05	1.05	138,123
2025-07-15	1.10	1.10	1.05	1.05	1,071,059
2025-07-14	1.15	1.15	1.05	1.05	6,399,648
2025-07-11	1.20	1.11	1.11	1.11	637,930
2025-07-10	1.25	1.25	1.20	1.20	1,686,464
2025-07-09	1.28	1.28	1.25	1.25	1,015,641
2025-07-08	1.28	1.28	1.28	1.28	134,920
2025-07-07	1.28	1.18	1.18	1.18	226,555
2025-07-04	1.28	1.28	1.28	1.28	386,331
2025-07-03	1.28	1.28	1.20	1.28	183,503
2025-07-02	1.28	1.28	1.28	1.28	1,325,049
2025-07-01	1.28	1.28	1.20	1.28	599,871
2025-06-30	1.35	1.22	1.22	1.22	1,837,493
2025-06-27	1.38	1.38	1.28	1.35	608,857
2025-06-26	1.38	1.38	1.38	1.38	200,733
2025-06-25	1.40	1.40	1.38	1.38	2,386,035
2025-06-24	1.35	1.40	1.35	1.40	824,983
2025-06-23	1.35	1.35	1.35	1.35	1,674,285
2025-06-20	1.43	1.43	1.35	1.35	1,454,603
2025-06-19	1.43	1.43	1.43	1.43	137,448
2025-06-18	1.40	1.43	1.40	1.43	2,554,812
2025-06-17	1.45	1.45	1.40	1.40	545,728
2025-06-16	1.45	1.45	1.45	1.45	1,679,604
2025-06-13	1.50	1.50	1.45	1.45	2,564,478
2025-06-12	1.50	1.50	1.50	1.50	944,964
2025-06-11	1.65	1.70	1.45	1.50	7,876,284
2025-06-10	1.50	1.65	1.50	1.65	2,444,989
2025-06-09	1.58	1.58	1.50	1.50	2,167,564
2025-06-06	1.70	1.70	1.55	1.58	7,436,689
2025-06-05	1.85	1.85	1.63	1.80	12,634,079
2025-06-04	1.98	1.98	1.98	1.98	2,506,053
2025-06-03	2.10	2.15	1.98	1.98	2,504,406
2025-06-02	2.05	2.10	1.93	2.10	7,420,264
2025-05-30	1.95	2.14	2.04	2.05	8,609,248
2025-05-29	1.86	2.03	1.85	1.95	11,700,518
2025-05-28	1.75	1.90	1.85	1.85	8,388,485
2025-05-27	1.63	1.75	1.70	1.75	5,949,621
2025-05-26	1.60	1.60	1.60	1.60	0
2025-05-23	1.45	1.60	1.45	1.60	5,413,263
2025-05-22	1.45	1.45	1.43	1.45	955,482
2025-05-21	1.40	1.50	1.45	1.45	1,724,511
2025-05-20	1.30	1.40	1.30	1.40	1,673,391
2025-05-19	1.35	1.35	1.30	1.30	1,566,195
2025-05-16	1.35	1.35	1.35	1.35	1,637,178
2025-05-15	1.25	1.38	1.25	1.35	3,021,850
2025-05-14	1.15	1.25	1.15	1.25	5,501,325
2025-05-13	1.23	1.23	1.15	1.15	869,849
2025-05-12	1.25	1.25	1.23	1.23	1,337,807
2025-05-09	1.15	1.25	1.15	1.25	1,883,692
2025-05-08	1.08	1.15	1.08	1.15	2,473,907
2025-05-07	1.08	1.08	1.08	1.08	1,946,501
2025-05-06	1.08	1.08	1.08	1.08	3,528,901
2025-05-05	1.11	1.11	1.11	1.11	0
2025-05-02	1.10	1.18	1.10	1.10	886,019
2025-05-01	1.10	1.10	1.10	1.10	384,836
2025-04-30	1.13	1.13	1.13	1.13	239,272
2025-04-29	1.13	1.13	1.13	1.13	580,673
2025-04-28	1.13	1.13	1.13	1.13	411,885
2025-04-25	1.13	1.13	1.13	1.13	110,214
2025-04-24	1.13	1.13	1.13	1.13	364,882
2025-04-23	1.13	1.15	1.13	1.13	1,825,452
2025-04-22	1.10	1.15	1.10	1.13	1,290,963
2025-04-21	1.13	1.13	1.13	1.13	0
2025-04-18	1.13	1.13	1.13	1.13	0
2025-04-17	1.18	1.18	1.13	1.13	3,543,343
2025-04-16	1.40	1.45	1.40	1.45	978,717
2025-04-15	1.43	1.43	1.38	1.40	2,111,040
2025-04-14	1.40	1.43	1.40	1.43	2,091,376
2025-04-11	1.45	1.50	1.45	1.45	3,548,184
2025-04-10	1.38	1.48	1.38	1.45	5,380,143
2025-04-09	1.28	1.53	1.28	1.38	10,538,106
2025-04-08	1.18	1.35	1.18	1.30	9,294,894
2025-04-07	1.18	1.25	1.18	1.18	8,610,187
2025-04-04	1.15	1.18	1.15	1.18	6,400,243
2025-04-03	1.15	1.15	1.15	1.15	239,354
2025-04-02	1.15	1.15	1.15	1.15	304,315
2025-04-01	1.18	1.20	1.20	1.20	1,456,424
2025-03-31	1.20	1.20	1.18	1.18	2,188,597
2025-03-28	1.20	1.20	1.20	1.20	714,174
2025-03-27	1.20	1.20	1.20	1.20	1,116,397
2025-03-26	1.20	1.20	1.20	1.20	1,005,298
2025-03-25	1.20	1.25	1.20	1.25	170,713
2025-03-24	1.20	1.20	1.20	1.20	383,284
2025-03-21	1.20	1.20	1.20	1.20	5,371,000
2025-03-20	1.20	1.20	1.20	1.20	1,516,539
2025-03-19	1.20	1.20	1.20	1.20	1,490,531
2025-03-18	1.20	1.20	1.20	1.20	2,594,442
2025-03-17	1.20	1.20	1.20	1.20	4,165,615
2025-03-14	1.20	1.20	1.20	1.20	842,062
2025-03-13	1.20	1.20	1.20	1.20	514,567
2025-03-12	1.23	1.23	1.18	1.20	2,235,497
2025-03-11	1.25	1.33	1.23	1.23	10,528,718
2025-03-10	1.13	1.20	1.13	1.20	5,345,942
2025-03-07	1.15	1.15	1.15	1.15	80,890
2025-03-06	1.15	1.15	1.15	1.15	326,313
2025-03-05	1.15	1.15	1.15	1.15	472,624
2025-03-04	1.15	1.15	1.15	1.15	720,723
2025-03-03	1.15	1.15	1.15	1.15	1,152,816
2025-02-28	1.20	1.20	1.15	1.15	3,331,492
2025-02-27	1.20	1.20	1.20	1.20	584,711
2025-02-26	1.23	1.23	1.20	1.20	881,011
2025-02-25	1.23	1.23	1.23	1.23	402,683
2025-02-24	1.23	1.25	1.25	1.25	1,057,791
2025-02-21	1.20	1.23	1.20	1.23	3,399,344
2025-02-20	1.33	1.33	1.28	1.28	2,106,565
2025-02-19	1.33	1.33	1.25	1.33	1,231,596
2025-02-18	1.33	1.33	1.33	1.33	198,121
2025-02-17	1.28	1.33	1.28	1.33	3,674,974
2025-02-14	1.33	1.33	1.28	1.28	1,042,309
2025-02-13	1.35	1.35	1.33	1.33	780,290
2025-02-12	1.40	1.40	1.35	1.35	3,776,210
2025-02-11	1.40	1.43	1.40	1.40	1,203,457
2025-02-10	1.45	1.45	1.38	1.40	2,387,149
2025-02-07	1.45	1.45	1.45	1.45	1,140,658
2025-02-06	1.50	1.50	1.45	1.45	2,634,759
2025-02-05	1.50	1.50	1.50	1.50	612,393
2025-02-04	1.60	1.60	1.45	1.50	4,385,325
2025-02-03	1.63	1.60	1.58	1.60	1,949,828
2025-01-31	1.65	1.65	1.58	1.63	1,691,565
2025-01-30	1.70	1.70	1.65	1.65	2,668,423
2025-01-29	1.63	1.73	1.63	1.70	2,072,033
2025-01-28	1.73	1.55	1.55	1.55	3,968,961
2025-01-27	1.78	1.78	1.73	1.73	1,784,189
2025-01-24	1.70	1.85	1.65	1.78	14,458,649
2025-01-23	1.65	1.70	1.65	1.70	3,869,439
2025-01-22	1.73	1.75	1.63	1.65	6,434,224
2025-01-21	1.48	1.83	1.48	1.73	16,518,572
2025-01-20	1.48	1.55	1.45	1.48	5,091,370
2025-01-17	1.45	1.52	1.40	1.52	33,352,184
2025-01-16	1.38	1.40	1.38	1.40	3,479,808
2025-01-15	1.35	1.38	1.35	1.38	2,311,288
2025-01-14	1.30	1.35	1.30	1.35	5,352,141
2025-01-13	1.30	1.33	1.28	1.30	5,665,837
2025-01-10	1.45	1.45	1.33	1.33	4,427,613
2025-01-09	1.35	1.45	1.35	1.45	4,870,780
2025-01-08	1.28	1.35	1.28	1.35	1,487,643
2025-01-07	1.28	1.28	1.28	1.28	334,865
2025-01-06	1.35	1.35	1.25	1.28	2,598,695
2025-01-03	1.40	1.40	1.35	1.35	1,471,319
2025-01-02	1.40	1.40	1.40	1.40	230,963
2025-01-01	1.40	1.40	1.40	1.40	0
2024-12-31	1.40	1.40	1.40	1.40	3,244,659
2024-12-30	1.40	1.40	1.40	1.40	1,339,593
2024-12-27	1.40	1.40	1.40	1.40	963,545
2024-12-26	1.40	1.40	1.40	1.40	0
2024-12-25	1.40	1.40	1.40	1.40	0
2024-12-24	1.40	1.40	1.40	1.40	1,380,928
2024-12-23	1.40	1.40	1.40	1.40	606,664
2024-12-20	1.40	1.40	1.40	1.40	2,017,567
2024-12-19	1.43	1.43	1.40	1.40	1,647,487
2024-12-18	1.43	1.43	1.43	1.43	1,404,669
2024-12-17	1.43	1.48	1.43	1.43	1,433,822
2024-12-16	1.40	1.45	1.43	1.43	7,553,908
2024-12-13	1.55	1.55	1.55	1.55	406,723
2024-12-12	1.55	1.55	1.55	1.55	387,629
2024-12-11	1.55	1.55	1.55	1.55	872,585
2024-12-10	1.55	1.55	1.50	1.55	341,252
2024-12-09	1.60	1.60	1.55	1.55	2,686,458
2024-12-06	1.53	1.65	1.53	1.60	3,985,673
2024-12-05	1.53	1.53	1.53	1.53	225,503
2024-12-04	1.53	1.53	1.53	1.53	327,394
2024-12-03	1.48	1.60	1.60	1.60	2,852,720
2024-12-02	1.70	1.70	1.53	1.53	4,282,829
2024-11-29	1.70	1.70	1.70	1.70	1,390,624
2024-11-28	1.70	1.60	1.60	1.60	650,344
2024-11-27	1.70	1.81	1.70	1.70	389,980
2024-11-26	1.80	1.90	1.70	1.70	2,976,250
2024-11-25	1.80	1.80	1.80	1.80	990,563
2024-11-22	1.80	1.85	1.80	1.80	1,017,089
2024-11-21	1.85	1.85	1.80	1.80	651,720
2024-11-20	1.80	1.90	1.80	1.85	2,613,105
2024-11-19	1.90	1.95	1.75	1.80	2,648,492
2024-11-18	1.70	1.90	1.70	1.90	2,912,726
2024-11-15	1.63	1.75	1.75	1.75	4,203,610
2024-11-14	1.70	1.70	1.63	1.63	3,855,399
2024-11-13	1.60	1.75	1.60	1.70	4,990,822
2024-11-12	1.45	1.68	1.45	1.60	7,231,369
2024-11-11	1.45	1.53	1.45	1.45	5,476,169
2024-11-08	1.33	1.43	1.28	1.43	5,264,681
2024-11-07	1.40	1.40	1.33	1.33	1,921,833
2024-11-06	1.43	1.45	1.40	1.40	1,398,971
2024-11-05	1.43	1.43	1.43	1.43	827,404
2024-11-04	1.45	1.45	1.43	1.43	1,201,194
2024-11-01	1.38	1.45	1.38	1.45	3,592,351
2024-10-31	1.35	1.40	1.35	1.35	6,069,661
2024-10-30	1.23	1.32	1.32	1.32	8,770,721
2024-10-29	1.23	1.23	1.20	1.23	1,059,557
2024-10-28	1.28	1.28	1.23	1.23	3,753,266
2024-10-25	1.28	1.28	1.25	1.28	399,960
2024-10-24	1.33	1.33	1.28	1.28	1,387,710
2024-10-23	1.35	1.35	1.35	1.35	375,569
2024-10-22	1.43	1.43	1.35	1.35	5,172,559
2024-10-21	1.35	1.43	1.35	1.43	21,244,197
2024-10-18	1.30	1.35	1.28	1.35	9,712,792
2024-10-17	1.30	1.35	1.30	1.30	613,625
2024-10-16	1.25	1.35	1.30	1.30	16,861,833
2024-10-15	1.40	1.28	1.25	1.25	38,003,652
2024-10-14	1.95	2.21	2.21	2.21	5,776,317
2024-10-11	1.70	2.00	2.00	2.00	5,030,593
2024-10-10	1.40	1.70	1.40	1.70	4,410,558
2024-10-09	1.40	1.30	1.30	1.40	1,178,537
2024-10-08	1.40	1.40	1.40	1.40	478,503
2024-10-07	1.40	1.40	1.40	1.40	1,682,364
2024-10-04	1.30	1.40	1.30	1.40	1,535,197
2024-10-03	1.40	1.40	1.30	1.30	947,608
2024-10-02	1.40	1.45	1.40	1.40	4,572,466
2024-10-01	1.20	1.40	1.20	1.40	1,855,284
2024-09-30	1.08	1.35	1.08	1.20	8,120,836
2024-09-27	0.98	1.08	0.98	1.08	1,593,902
2024-09-26	1.00	1.00	0.98	0.98	1,134,718
2024-09-25	1.00	1.00	1.00	1.00	301,807
2024-09-24	1.00	1.00	0.95	1.00	2,128,315
2024-09-23	1.20	1.10	1.10	1.10	4,615,217
2024-09-20	1.20	1.20	1.20	1.20	1,297,545
2024-09-19	1.15	1.20	1.15	1.20	733,150
2024-09-18	1.10	1.15	1.10	1.15	1,923,414
2024-09-17	1.18	1.18	1.05	1.10	4,485,743
2024-09-16	1.25	1.25	1.18	1.18	2,408,413
2024-09-13	1.30	1.43	1.43	1.43	242,431
2024-09-12	1.30	1.30	1.30	1.30	1,976,160
2024-09-11	1.30	1.30	1.30	1.30	27
2024-09-10	1.30	1.30	1.30	1.30	809,107
2024-09-09	1.30	1.30	1.30	1.30	1,148,423
2024-09-06	1.25	1.30	1.25	1.30	979,774
2024-09-05	1.40	1.40	1.25	1.25	4,170,729
2024-09-04	1.50	1.50	1.40	1.45	1,730,748
2024-09-03	1.70	1.70	1.40	1.50	5,741,339
2024-09-02	1.90	1.90	1.60	1.70	2,701,690
2024-08-30	1.90	1.90	1.90	1.90	775,153
2024-08-29	2.05	2.05	1.90	1.90	582,747
2024-08-28	1.80	2.05	1.80	2.05	1,043,827
2024-08-27	1.80	1.80	1.80	1.80	222,263
2024-08-26	1.80	1.80	1.80	1.80	0
2024-08-23	1.80	1.80	1.80	1.80	171,171
2024-08-22	1.75	1.80	1.75	1.80	1,189,008
2024-08-21	1.85	1.85	1.75	1.75	911,645
2024-08-20	1.90	1.90	1.80	1.85	1,676,740
2024-08-19	1.90	1.90	1.90	1.90	428,449
2024-08-16	1.90	1.90	1.90	1.90	399,362
2024-08-15	1.90	1.90	1.90	1.90	349,280
2024-08-14	1.90	1.90	1.80	1.90	1,366,506
2024-08-13	1.90	1.90	1.90	1.90	83,041
2024-08-12	1.90	1.90	1.90	1.90	49,150
2024-08-09	1.90	1.90	1.90	1.90	728,249
2024-08-08	1.90	1.90	1.90	1.90	96,256
2024-08-07	1.90	1.90	1.90	1.90	276,240
2024-08-06	1.90	1.90	1.90	1.90	190,893
2024-08-05	1.90	1.90	1.90	1.90	451,725
2024-08-02	1.90	1.90	1.90	1.90	178,221
2024-08-01	1.90	1.90	1.90	1.90	1,040,547
2024-07-31	2.00	2.00	1.90	1.90	670,179
2024-07-30	2.00	2.00	2.00	2.00	48,546
2024-07-29	2.10	2.10	2.00	2.00	967,057
2024-07-26	2.15	2.15	2.10	2.10	624,045
2024-07-25	2.15	2.15	2.15	2.15	712,608
2024-07-24	2.15	2.15	2.15	2.15	79,127
2024-07-23	2.15	2.15	2.15	2.15	178,613
2024-07-22	2.20	2.20	2.15	2.15	187,094
2024-07-19	2.00	2.20	2.00	2.20	662,211
2024-07-18	2.05	2.05	2.05	2.05	57,949
2024-07-17	2.20	2.20	1.90	2.00	1,757,895
2024-07-16	2.20	2.20	2.20	2.20	570,263
2024-07-15	2.25	2.25	2.20	2.20	499,444
2024-07-12	2.20	2.25	2.20	2.25	977,995
2024-07-11	2.15	2.20	2.15	2.20	1,060,185
2024-07-10	2.15	2.15	2.15	2.15	727,345
2024-07-09	2.00	2.20	2.00	2.15	2,078,123
2024-07-08	2.00	2.00	2.00	2.00	270,479
2024-07-05	2.00	2.00	2.00	2.00	394,205
2024-07-04	1.95	2.00	1.95	2.00	587,205
2024-07-03	1.85	1.98	1.98	1.98	1,239,731
2024-07-02	1.85	1.85	1.85	1.85	770,892
2024-07-01	1.95	1.95	1.70	1.85	2,432,881
2024-06-28	2.10	2.10	1.95	1.95	1,206,602
2024-06-27	2.10	2.30	2.10	2.10	942,472
2024-06-26	2.10	2.10	2.10	2.10	833,721
2024-06-25	2.10	2.10	2.10	2.10	134,253
2024-06-24	2.10	2.10	2.10	2.10	260,088
2024-06-21	2.20	2.20	2.10	2.10	971,591
2024-06-20	2.25	2.25	2.20	2.20	311,068
2024-06-19	2.25	2.25	2.25	2.25	753,456
2024-06-18	2.35	2.20	2.20	2.20	978,431
2024-06-17	2.40	2.40	2.35	2.35	85,085
2024-06-14	2.40	2.40	2.40	2.40	541,596
2024-06-13	2.45	2.45	2.40	2.40	272,296
2024-06-12	2.50	2.50	2.30	2.30	440,523
2024-06-11	2.50	2.50	2.50	2.50	373,351
2024-06-10	2.50	2.50	2.50	2.50	812,064
2024-06-07	2.45	2.70	2.45	2.50	2,190,187
2024-06-06	2.45	2.45	2.30	2.45	1,628,154
2024-06-05	2.50	2.50	2.45	2.45	581,808
2024-06-04	2.45	2.45	2.45	2.45	1,198,244
2024-06-03	2.50	2.50	2.45	2.45	1,092,670
2024-05-31	2.60	2.60	2.50	2.50	1,705,023
2024-05-30	2.75	2.75	2.45	2.60	3,093,397
2024-05-29	3.05	3.05	2.55	2.80	9,178,932
2024-05-28	3.10	3.10	3.05	3.05	697,724
2024-05-27	3.10	3.10	3.10	3.10	0
2024-05-24	3.30	3.47	3.10	3.10	3,867,788
2024-05-23	3.30	3.30	3.30	3.30	282,337
2024-05-22	3.45	3.45	3.30	3.30	2,688,995
2024-05-21	3.65	3.65	3.45	3.45	2,250,314
2024-05-20	3.70	3.75	3.65	3.65	1,050,352
2024-05-17	3.95	3.95	3.70	3.70	1,927,236
2024-05-16	3.85	4.05	3.85	3.95	6,117,215
2024-05-15	4.20	4.20	3.85	3.85	2,175,749
2024-05-14	4.30	4.30	4.25	4.25	1,103,889
2024-05-13	4.40	4.50	4.20	4.30	6,131,694
2024-05-10	4.20	4.52	4.40	4.40	9,508,704
2024-05-09	3.65	4.20	4.10	4.20	8,338,337
2024-05-08	3.70	3.70	3.65	3.65	873,607
2024-05-07	3.50	3.75	3.50	3.70	1,499,943
2024-05-06	3.50	3.50	3.50	3.50	0
2024-05-03	3.55	3.75	3.50	3.50	4,031,639
2024-05-02	3.15	3.43	3.43	3.43	3,643,625
2024-05-01	2.90	3.35	2.90	3.15	3,617,617
2024-04-30	2.70	2.90	2.70	2.90	2,547,319
2024-04-29	2.70	2.70	2.70	2.70	593,580
2024-04-26	2.60	2.70	2.60	2.70	1,366,208
2024-04-25	2.85	2.85	2.60	2.60	2,518,633
2024-04-24	2.85	2.85	2.80	2.80	770,173
2024-04-23	2.85	2.85	2.85	2.85	1,063,534
2024-04-22	2.70	2.90	2.70	2.85	2,457,047
2024-04-19	2.65	2.70	2.65	2.70	800,057
2024-04-18	2.60	2.65	2.60	2.65	555,848
2024-04-17	2.85	2.85	2.55	2.60	1,794,083
2024-04-16	2.90	2.90	2.85	2.85	1,754,316
2024-04-15	2.65	2.95	2.65	2.90	3,932,818
2024-04-12	2.60	2.70	2.70	2.70	18,194,288
2024-04-11	3.35	3.75	3.35	3.45	3,863,641
2024-04-10	3.60	3.60	3.15	3.35	3,135,516
2024-04-09	3.10	3.85	3.10	3.60	8,886,924
2024-04-08	2.85	3.15	2.85	3.10	8,427,823
2024-04-05	2.35	2.85	2.30	2.85	3,136,749
2024-04-04	2.20	2.40	2.20	2.35	1,880,506
2024-04-03	2.55	2.55	2.20	2.20	3,238,344
2024-04-02	2.55	2.65	2.55	2.55	3,769,484
2024-04-01	2.55	2.55	2.55	2.55	0
2024-03-29	2.55	2.55	2.55	2.55	0
2024-03-28	2.20	2.65	2.15	2.55	6,795,875
2024-03-27	1.70	2.20	2.05	2.20	4,394,983
2024-03-26	1.70	1.80	1.70	1.80	575,363
2024-03-25	1.70	1.70	1.65	1.70	1,656,684
2024-03-22	1.75	1.80	1.70	1.70	1,015,209
2024-03-21	1.75	1.75	1.75	1.75	313,556
2024-03-20	1.75	1.75	1.75	1.75	338,813
2024-03-19	1.75	1.75	1.75	1.75	665,284
2024-03-18	1.80	1.80	1.75	1.75	528,437
2024-03-15	1.75	1.80	1.75	1.80	813,686
2024-03-14	1.75	1.75	1.75	1.75	1,571,274
2024-03-13	1.75	1.80	1.80	1.80	176,603
2024-03-12	1.75	1.75	1.75	1.75	1,012,570
2024-03-11	1.80	1.80	1.75	1.75	108,623
2024-03-08	1.80	1.80	1.75	1.80	1,024,400
2024-03-07	1.80	1.80	1.80	1.80	24,913
2024-03-06	1.85	1.85	1.80	1.80	447,594
2024-03-05	1.65	1.90	1.65	1.85	1,834,185
2024-03-04	1.90	1.90	1.90	1.90	250,384
2024-03-01	1.90	1.90	1.90	1.90	108,915
2024-02-29	1.95	2.00	1.90	1.90	1,306,220
2024-02-28	2.00	2.00	1.95	1.95	601,044
2024-02-27	2.00	2.00	1.90	2.00	2,380,268
2024-02-26	2.10	2.10	2.00	2.00	542,794
2024-02-23	2.10	2.10	2.10	2.10	562,655
2024-02-22	2.15	2.15	2.10	2.10	1,084,742
2024-02-21	2.15	2.15	2.15	2.15	253,263
2024-02-20	2.15	2.15	2.15	2.15	1,428,935
2024-02-19	2.15	2.15	2.15	2.15	580,350
2024-02-16	2.20	2.20	2.15	2.15	1,001,789
2024-02-15	2.20	2.20	2.20	2.20	757,486
2024-02-14	2.20	2.20	2.20	2.20	590,743
2024-02-13	2.15	2.20	2.15	2.20	1,034,881
2024-02-12	2.30	2.30	2.15	2.15	3,509,747
2024-02-09	2.30	2.30	2.30	2.30	236,710
2024-02-08	2.30	2.30	2.30	2.30	769,977
2024-02-07	2.25	2.30	2.25	2.30	418,112
2024-02-06	2.25	2.25	2.25	2.25	138,735
2024-02-05	2.25	2.25	2.25	2.25	1,233,857
2024-02-02	2.25	2.25	2.25	2.25	334,702
2024-02-01	2.30	2.30	2.25	2.25	2,182,662
2024-01-31	2.30	2.30	2.25	2.30	614,863
2024-01-30	2.30	2.40	2.30	2.30	1,941,640
2024-01-29	2.10	2.25	2.10	2.20	4,973,753
2024-01-26	2.05	2.15	2.05	2.10	3,644,486
2024-01-25	2.05	2.15	2.05	2.05	1,443,888
2024-01-24	2.15	2.09	2.09	2.09	21,470,351
2024-01-23	2.88	2.88	2.88	2.88	662,080
2024-01-22	2.88	2.88	2.88	2.88	329,854
2024-01-19	2.88	2.95	2.95	2.95	521,699
2024-01-18	2.88	2.88	2.88	2.88	605,363
2024-01-17	3.00	3.13	2.98	2.98	1,466,891
2024-01-16	2.75	3.13	2.75	3.13	1,438,956
2024-01-15	3.25	3.25	2.75	2.75	2,551,505
2024-01-12	3.25	3.25	3.25	3.25	614,579
2024-01-11	3.25	3.25	3.25	3.25	278,323
2024-01-10	3.25	3.25	3.25	3.25	863,162
2024-01-09	3.25	3.25	3.25	3.25	1,040,767
2024-01-08	3.13	3.25	3.13	3.25	1,182,429
2024-01-05	3.25	3.25	2.75	3.13	4,036,889
2024-01-04	3.25	3.25	3.25	3.25	1,287,904
2024-01-03	3.25	3.25	3.15	3.25	1,654,482
2024-01-02	3.38	3.70	3.50	3.50	542,343
2024-01-01	3.38	3.38	3.38	3.38	0
2023-12-29	3.38	3.38	3.38	3.38	181,982
2023-12-28	3.25	3.50	3.25	3.38	783,491
2023-12-27	4.25	3.50	3.50	3.50	7,273,044
2023-12-26	4.25	4.25	4.25	4.25	0
2023-12-25	4.25	4.25	4.25	4.25	0
2023-12-22	4.50	4.75	4.25	4.25	1,740,695
2023-12-21	4.25	4.50	4.25	4.50	3,237,412
2023-12-20	4.25	4.25	4.00	4.25	1,202,961
2023-12-19	4.25	4.25	4.25	4.25	2,340,854
2023-12-18	4.25	4.25	4.25	4.25	1,260,722
2023-12-15	4.13	4.25	4.13	4.25	698,687
2023-12-14	4.13	4.25	4.13	4.13	1,268,510
2023-12-13	4.13	4.13	4.13	4.13	373,787
2023-12-12	4.13	4.10	4.10	4.10	435,855
2023-12-11	4.13	4.25	4.13	4.13	1,134,881
2023-12-08	4.13	4.13	4.13	4.13	292,750
2023-12-07	4.13	4.13	4.13	4.13	101,446
2023-12-06	3.75	4.13	3.75	4.13	1,268,049
2023-12-05	3.88	3.97	3.75	3.75	527,344
2023-12-04	4.25	4.25	3.75	3.88	3,024,089
2023-12-01	4.25	4.25	4.25	4.25	364,912
2023-11-30	4.50	4.40	4.25	4.40	772,315
2023-11-29	4.25	4.50	4.25	4.50	2,032,778
2023-11-28	4.25	4.25	4.00	4.25	1,119,835
2023-11-27	4.00	4.38	4.00	4.25	1,442,185
2023-11-24	4.25	4.25	4.00	4.00	1,134,198
2023-11-23	4.25	4.25	4.15	4.25	1,252,802
2023-11-22	4.00	4.75	4.00	4.25	3,302,543
2023-11-21	4.00	4.00	3.75	4.00	927,211
2023-11-20	4.00	4.00	4.00	4.00	389,526
2023-11-17	4.25	4.25	4.00	4.00	360,489
2023-11-16	4.00	4.25	4.00	4.25	702,722
2023-11-15	3.75	4.00	3.75	3.75	472,067
2023-11-14	4.00	4.00	3.75	3.75	499,841
2023-11-13	4.25	4.00	4.00	4.00	2,897,867
2023-11-10	4.00	4.25	4.00	4.25	1,285,136
2023-11-09	4.25	4.25	3.75	4.00	1,467,249
2023-11-08	4.50	4.50	3.75	4.25	3,145,626
2023-11-07	4.75	4.75	4.75	4.75	483,151
2023-11-06	5.00	5.00	4.75	4.75	991,936
2023-11-03	5.25	5.25	4.75	5.00	638,311
2023-11-02	5.00	5.25	4.75	5.25	499,686
2023-11-01	5.00	5.00	5.00	5.00	70,228
2023-10-31	4.75	5.25	4.75	5.00	804,309
2023-10-30	5.00	5.25	4.75	4.75	310,632
2023-10-27	4.75	4.75	4.75	4.75	743,611
2023-10-26	4.75	4.75	4.75	4.75	940,671
2023-10-25	5.00	5.00	4.75	4.75	640,590
2023-10-24	5.25	5.25	4.75	5.00	1,571,089
2023-10-23	5.25	5.25	5.25	5.25	399,143
2023-10-20	5.25	5.25	5.25	5.25	333,395
2023-10-19	5.75	5.75	5.25	5.60	1,031,824
2023-10-18	5.25	5.75	5.25	5.75	290,600
2023-10-17	5.25	5.25	5.25	5.25	357,947
2023-10-16	5.25	5.25	5.25	5.25	737,311
2023-10-13	5.25	5.50	5.25	5.25	684,796
2023-10-12	5.50	5.50	5.25	5.25	678,662
2023-10-11	5.50	5.50	5.25	5.50	41,117
2023-10-10	5.25	5.50	5.25	5.50	478,464
2023-10-09	5.25	5.25	5.25	5.25	94,803
2023-10-06	5.50	5.50	5.25	5.25	435,391
2023-10-05	6.00	6.00	5.50	5.50	1,007,871
2023-10-04	5.75	6.25	5.75	6.00	1,255,022
2023-10-03	5.75	5.75	5.75	5.75	1,170,356
2023-10-02	5.75	6.25	5.75	5.75	1,708,670
2023-09-29	5.00	6.25	5.00	5.75	2,809,007
2023-09-28	5.00	5.00	5.00	5.00	284,881
2023-09-27	5.50	5.50	5.00	5.00	602,547
2023-09-26	5.75	6.00	5.25	5.50	2,626,693
2023-09-25	5.25	5.75	5.20	5.75	1,957,591
2023-09-22	4.50	5.25	4.50	5.25	1,855,587
2023-09-21	4.50	4.50	4.50	4.50	394,557
2023-09-20	4.50	4.38	4.25	4.38	921,436
2023-09-19	4.50	4.75	4.50	4.50	314,746
2023-09-18	4.50	4.50	4.50	4.50	209,142
2023-09-15	4.50	4.50	4.50	4.50	56,920
2023-09-14	4.25	4.50	4.25	4.50	706,915
2023-09-13	4.25	4.25	4.25	4.25	310,310
2023-09-12	4.50	4.50	4.25	4.25	310,691
2023-09-11	4.50	4.50	4.50	4.50	736,046
2023-09-08	4.38	4.50	4.25	4.50	634,941
2023-09-07	4.38	4.38	4.38	4.38	191,768
2023-09-06	4.38	4.38	4.38	4.38	268,748
2023-09-05	4.50	4.50	4.35	4.38	218,764
2023-09-04	4.50	4.50	4.50	4.50	325,986
2023-09-01	4.25	4.50	4.25	4.50	588,965
2023-08-31	4.50	4.50	4.13	4.25	2,682,618
2023-08-30	5.00	5.00	5.00	5.00	623,017
2023-08-29	4.50	5.25	4.50	5.00	3,266,812
2023-08-28	4.50	4.50	4.50	4.50	0
2023-08-25	4.50	4.50	4.25	4.50	890,487
2023-08-24	4.50	4.50	4.50	4.50	444,742
2023-08-23	4.38	4.50	4.25	4.50	1,111,215
2023-08-22	4.75	5.00	4.38	4.38	1,496,201
2023-08-21	5.25	5.25	4.75	4.75	761,001
2023-08-18	5.00	5.25	4.75	5.25	1,201,686
2023-08-17	5.00	5.25	5.00	5.00	1,181,784
2023-08-16	5.50	5.25	5.00	5.00	5,891,901
2023-08-15	6.00	6.25	6.00	6.00	1,179,536
2023-08-14	5.75	6.25	5.50	6.00	2,702,592
2023-08-11	5.50	5.75	5.50	5.75	1,871,562
2023-08-10	5.75	6.25	5.25	5.50	5,313,452
2023-08-09	5.75	5.76	5.25	5.25	6,924,018
2023-08-08	6.75	6.75	5.35	5.75	16,631,329
2023-08-07	7.75	8.02	6.54	6.54	22,990,266
2023-08-04	3.75	9.00	7.15	8.50	56,828,805
2023-08-03	3.50	4.13	3.50	3.75	1,924,033
2023-08-02	3.75	3.75	3.50	3.50	627,016
2023-08-01	3.75	4.00	4.00	3.75	569,707
2023-07-31	3.75	3.75	3.75	3.75	526,765
2023-07-28	3.75	3.75	3.75	3.75	689,927
2023-07-27	3.75	3.75	3.75	3.75	549,823
2023-07-26	3.43	4.12	3.43	3.75	982,150
2023-07-25	3.88	3.88	3.75	3.75	373,691
2023-07-24	3.88	3.88	3.88	3.88	326,915
2023-07-21	3.75	3.88	3.75	3.88	772,111
2023-07-20	4.00	4.00	3.75	4.00	455,591
2023-07-19	4.00	4.00	3.75	4.00	721,537
2023-07-18	4.00	4.00	3.75	4.00	290,304
2023-07-17	4.25	4.25	3.75	4.00	995,120
2023-07-14	4.25	4.25	4.25	4.25	759,744
2023-07-13	4.38	4.00	4.00	4.00	964,905
2023-07-12	3.88	4.38	3.88	4.38	967,529
2023-07-11	3.88	4.00	4.00	4.00	362,559
2023-07-10	3.88	3.88	3.88	3.88	261,803
2023-07-07	4.00	4.00	3.75	3.88	962,313
2023-07-06	4.00	4.00	4.00	4.00	185,573
2023-07-05	4.00	4.00	3.75	4.00	1,615,149
2023-07-04	4.25	4.25	4.00	4.00	1,104,544
2023-07-03	4.25	4.25	4.25	4.25	372,082
2023-06-30	4.25	4.25	4.25	4.25	585,936
2023-06-29	4.75	4.75	4.25	4.25	1,580,028
2023-06-28	4.25	5.25	4.25	4.75	3,631,419
2023-06-27	4.25	4.25	3.75	4.00	1,250,419
2023-06-26	4.25	4.25	4.25	4.25	320,289
2023-06-23	4.25	4.35	4.25	4.25	505,669
2023-06-22	4.25	4.25	4.25	4.25	414,865
2023-06-21	4.50	4.50	4.25	4.25	1,194,525
2023-06-20	4.50	4.50	4.50	4.50	405,492
2023-06-19	4.25	4.50	4.25	4.50	773,616
2023-06-16	4.50	4.50	4.25	4.25	221,242
2023-06-15	4.50	4.50	4.25	4.50	774,265
2023-06-14	4.25	4.50	4.25	4.50	408,268
2023-06-13	5.25	5.25	4.25	4.25	1,236,133
2023-06-12	4.75	5.50	4.75	5.25	3,169,029
2023-06-09	4.25	4.75	4.25	4.75	963,177
2023-06-08	4.25	4.50	4.25	4.25	679,748
2023-06-07	4.50	4.50	4.25	4.25	1,127,777
2023-06-06	4.75	4.75	4.50	4.50	466,664
2023-06-05	4.75	4.75	4.50	4.75	960,155
2023-06-02	4.00	4.75	4.00	4.75	1,839,849
2023-06-01	4.00	4.00	4.00	4.00	236,004
2023-05-31	4.25	4.25	3.75	4.00	1,245,661
2023-05-30	3.50	4.38	3.50	4.25	3,416,953
2023-05-29	3.50	3.50	3.50	3.50	0
2023-05-26	4.10	4.10	3.25	3.50	3,920,882
2023-05-25	4.25	4.25	4.10	4.10	455,508
2023-05-24	3.85	4.25	3.85	4.25	1,223,144
2023-05-23	4.10	4.25	3.85	3.85	770,506
2023-05-22	4.25	4.25	3.75	4.10	1,089,820
2023-05-19	4.25	4.25	4.25	4.25	856,393
2023-05-18	4.25	4.30	4.30	4.30	455,429
2023-05-17	4.25	4.25	4.25	4.25	501,380
2023-05-16	4.50	4.50	4.25	4.25	821,211
2023-05-15	4.25	4.50	4.25	4.50	1,673,195
2023-05-12	4.25	4.25	4.25	4.25	294,088
2023-05-11	4.25	4.25	4.25	4.25	279,846
2023-05-10	4.25	4.25	4.25	4.25	277,112
2023-05-09	4.25	4.50	4.25	4.25	1,073,600
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.50	4.50	4.25	4.25	693,922
2023-05-04	4.50	4.50	4.25	4.50	1,524,585
2023-05-03	5.00	4.65	4.50	4.50	1,865,238
2023-05-02	5.00	5.25	4.75	5.00	1,123,746
2023-05-01	5.00	5.00	5.00	5.00	0
2023-04-28	4.50	5.00	4.50	5.00	1,268,681
2023-04-27	4.13	4.75	4.13	4.50	5,799,807
2023-04-26	4.13	4.05	4.05	4.05	4,920,811
2023-04-25	5.00	5.00	4.13	4.13	5,912,563
2023-04-24	5.00	5.00	4.75	5.00	427,684
2023-04-21	5.00	5.00	4.75	5.00	4,189,119
2023-04-20	5.00	5.00	4.75	5.00	1,754,502
2023-04-19	5.75	5.75	4.75	5.00	5,649,187
2023-04-18	6.50	6.50	5.50	5.75	4,729,964
2023-04-17	6.20	6.75	6.20	6.50	1,124,341
2023-04-14	6.50	6.50	6.25	6.50	1,235,735
2023-04-13	6.50	6.50	6.25	6.50	1,934,154
2023-04-12	6.50	6.50	6.25	6.50	1,022,241
2023-04-11	6.50	6.75	6.50	6.50	1,777,304
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.50	6.50	6.50	6.50	2,203,334
2023-04-05	6.50	6.50	6.50	6.50	185,232
2023-04-04	6.25	6.50	5.75	6.50	1,514,707
2023-04-03	6.50	6.50	6.25	6.25	1,159,816
2023-03-31	6.25	6.75	6.25	6.50	858,981
2023-03-30	7.00	7.00	6.00	6.25	2,111,352
2023-03-29	7.00	7.00	6.75	7.00	488,286
2023-03-28	6.50	7.00	6.50	7.00	1,511,988
2023-03-27	6.75	6.75	6.50	6.50	576,806
2023-03-24	7.00	7.25	6.75	6.75	1,829,743
2023-03-23	6.75	7.00	6.75	7.00	763,974
2023-03-22	7.00	7.00	6.75	6.75	191,346
2023-03-21	7.00	7.00	6.75	7.00	427,810
2023-03-20	6.75	7.00	6.25	7.00	1,043,927
2023-03-17	6.75	6.75	6.75	6.75	1,833,453
2023-03-16	7.00	7.00	6.75	6.75	312,384
2023-03-15	7.00	7.00	7.00	7.00	687,489
2023-03-14	6.75	7.00	6.75	7.00	1,156,669
2023-03-13	6.25	7.00	6.25	6.75	2,799,254
2023-03-10	7.00	7.00	6.25	6.25	2,963,578
2023-03-09	7.00	7.00	6.75	6.75	390,434
2023-03-08	7.50	7.50	6.75	7.00	2,714,319
2023-03-07	7.50	7.50	7.21	7.50	261,449
2023-03-06	7.50	7.50	7.25	7.50	1,005,611
2023-03-03	7.50	7.50	7.50	7.50	290,999
2023-03-02	7.50	7.50	7.50	7.50	274,784
2023-03-01	7.50	7.50	7.50	7.50	251,608
2023-02-28	7.25	7.50	7.25	7.50	330,082
2023-02-27	7.50	7.50	7.25	7.25	729,686
2023-02-24	7.50	7.50	7.50	7.50	223,774
2023-02-23	6.88	7.50	6.88	7.50	834,296
2023-02-22	7.25	7.25	6.75	6.88	2,772,478
2023-02-21	7.50	7.50	7.25	7.25	1,074,168
2023-02-20	7.50	7.50	7.25	7.25	622,315
2023-02-17	7.50	7.50	7.50	7.50	486,720
2023-02-16	7.50	7.50	7.50	7.50	121,032
2023-02-15	8.00	8.00	7.50	7.50	1,159,268
2023-02-14	7.75	8.13	7.75	8.00	1,016,358
2023-02-13	8.00	8.25	7.50	7.75	1,964,635
2023-02-10	7.50	8.00	8.00	8.00	2,805,842
2023-02-09	8.00	8.00	7.50	7.50	1,608,460
2023-02-08	7.75	8.50	7.75	8.00	661,842
2023-02-07	7.50	7.75	7.50	7.75	607,103
2023-02-06	7.25	7.50	7.25	7.50	1,173,417
2023-02-03	7.50	7.50	7.25	7.25	859,104
2023-02-02	7.50	7.50	7.50	7.50	576,608
2023-02-01	8.00	8.00	7.50	7.50	1,394,543
2023-01-31	7.75	7.75	7.25	7.75	2,147,747
2023-01-30	6.86	7.75	6.86	7.75	1,193,388
2023-01-27	8.00	7.54	7.54	7.54	2,505,356
2023-01-26	7.75	8.00	7.75	8.00	810,671
2023-01-25	8.00	8.00	7.75	7.75	1,540,398
2023-01-24	8.00	8.00	8.00	8.00	291,798
2023-01-23	8.25	8.25	7.75	8.00	1,169,789
2023-01-20	8.00	8.25	8.00	8.25	1,198,989
2023-01-19	8.50	8.50	7.75	8.00	820,448
2023-01-18	8.25	8.50	8.25	8.50	286,813
2023-01-17	7.84	8.75	7.84	8.25	539,869
2023-01-16	8.50	8.50	8.25	8.25	2,134,507
2023-01-13	8.75	8.75	8.25	8.50	1,588,943
2023-01-12	9.00	9.25	8.75	8.75	843,444
2023-01-11	8.75	9.25	8.75	8.75	1,180,349
2023-01-10	8.00	8.75	8.00	8.75	1,018,944
2023-01-09	7.75	8.25	7.75	8.00	1,090,718
2023-01-06	8.25	8.25	7.75	7.75	451,993
2023-01-05	8.25	8.25	8.25	8.25	691,020
2023-01-04	8.00	8.25	7.75	8.25	759,011
2023-01-03	8.15	8.15	7.75	8.00	1,308,533
2023-01-02	8.15	8.15	8.15	8.15	0
2022-12-30	8.25	8.25	7.90	8.15	809,871
2022-12-29	8.25	8.25	8.00	8.25	1,489,419
2022-12-28	8.25	8.25	8.25	8.25	687,131
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	8.25	8.50	8.25	8.25	462,786
2022-12-22	9.00	9.00	8.25	8.25	1,668,341
2022-12-21	8.75	9.00	8.75	9.00	448,380
2022-12-20	8.75	9.00	8.75	8.75	1,140,497
2022-12-19	9.25	9.25	8.75	8.75	1,615,500
2022-12-16	9.50	9.60	9.25	9.25	1,236,636
2022-12-15	9.75	9.85	9.25	9.50	4,950,142
2022-12-14	9.75	9.85	9.60	9.75	1,579,972
2022-12-13	10.25	10.25	9.75	9.75	1,520,045
2022-12-12	10.75	10.75	10.10	10.25	1,485,991
2022-12-09	11.00	11.00	10.75	10.75	3,139,375
2022-12-08	11.00	11.75	10.75	11.00	3,675,705
2022-12-07	11.75	12.50	11.75	11.75	1,379,360
2022-12-06	12.00	12.30	12.30	12.30	2,109,046
2022-12-05	11.00	12.25	11.00	12.00	4,989,594
2022-12-02	10.75	10.90	10.90	10.90	1,629,984
2022-12-01	10.50	10.50	10.25	10.50	896,082
2022-11-30	10.50	11.25	10.25	10.50	2,118,960
2022-11-29	10.25	11.25	10.25	10.75	4,357,263
2022-11-28	9.00	10.25	9.00	10.25	2,634,984
2022-11-25	9.25	9.25	9.00	9.00	167,528
2022-11-24	9.25	9.25	9.00	9.25	664,718
2022-11-23	9.25	9.25	9.25	9.25	382,474
2022-11-22	9.00	9.25	8.75	9.25	1,523,382
2022-11-21	9.00	9.25	9.00	9.00	532,263
2022-11-18	9.00	9.25	9.00	9.00	1,289,447
2022-11-17	9.00	9.00	8.75	8.75	620,382
2022-11-16	9.50	9.50	8.75	9.00	1,260,596
2022-11-15	9.10	9.75	8.75	9.75	3,381,643
2022-11-14	7.75	9.25	7.75	9.10	3,435,335
2022-11-11	7.50	7.75	7.50	7.75	929,003
2022-11-10	7.50	7.50	7.50	7.50	222,601
2022-11-09	7.75	7.75	7.50	7.50	271,402
2022-11-08	7.50	7.75	7.50	7.75	550,002
2022-11-07	7.75	7.75	7.25	7.50	1,012,502
2022-11-04	7.25	7.75	7.25	7.75	2,651,422
2022-11-03	7.10	7.25	7.10	7.25	767,648
2022-11-02	7.25	7.25	7.10	7.10	1,167,800
2022-11-01	7.10	7.25	7.10	7.25	1,498,038
2022-10-31	7.25	7.25	7.10	7.10	1,097,961
2022-10-28	7.20	7.20	7.20	7.20	1,239,529
2022-10-27	7.50	7.50	7.10	7.20	3,562,665
2022-10-26	7.25	7.60	7.25	7.25	2,162,942
2022-10-25	7.25	7.50	7.25	7.30	1,945,357
2022-10-24	7.50	7.30	7.10	7.25	1,874,076
2022-10-21	7.55	7.75	7.25	7.25	1,332,326
2022-10-20	7.95	7.95	7.25	7.30	1,650,118
2022-10-19	7.75	8.25	7.75	7.75	2,505,122
2022-10-18	7.25	7.75	7.25	7.75	1,978,363
2022-10-17	7.25	7.25	7.25	7.25	1,251,127
2022-10-14	7.25	7.30	7.30	7.30	1,081,901
2022-10-13	7.25	7.25	7.10	7.25	1,700,153
2022-10-12	7.10	7.25	6.75	7.25	5,624,085
2022-10-11	7.25	7.25	6.75	7.10	1,377,974
2022-10-10	7.45	7.45	7.15	7.25	2,695,905
2022-10-07	7.25	7.45	7.25	7.45	4,034,982
2022-10-06	7.50	7.60	7.25	7.25	6,217,775
2022-10-05	8.75	9.00	8.25	8.25	1,127,081
2022-10-04	8.75	9.00	8.50	8.75	481,835
2022-10-03	8.75	8.75	8.50	8.75	1,027,248
2022-09-30	8.75	8.75	8.25	8.75	4,359,820
2022-09-29	8.75	9.00	8.75	8.75	296,357
2022-09-28	9.00	9.00	8.75	8.75	1,201,707
2022-09-27	9.00	9.25	9.00	9.00	681,240
2022-09-26	9.25	8.77	8.77	8.77	677,782
2022-09-23	9.50	9.50	8.25	9.25	5,097,912
2022-09-22	10.00	10.26	10.26	10.26	710,410
2022-09-21	10.25	10.25	9.75	10.00	1,538,912
2022-09-20	10.25	10.50	10.25	10.25	1,038,048
2022-09-19	10.25	10.25	10.25	10.25	0
2022-09-16	10.25	10.25	10.25	10.25	854,217
2022-09-15	10.25	10.25	10.25	10.25	331,716
2022-09-14	10.50	10.50	10.25	10.25	289,098
2022-09-13	10.50	10.50	10.50	10.50	131,711
2022-09-12	10.75	11.00	10.50	10.50	791,492
2022-09-09	11.25	11.25	10.75	10.75	976,939
2022-09-08	10.00	11.75	10.00	11.25	3,803,695
2022-09-07	10.00	10.00	9.50	10.00	405,604
2022-09-06	10.25	10.25	10.00	10.00	660,618
2022-09-05	10.35	10.35	9.75	10.25	1,790,669
2022-09-02	10.75	10.75	10.25	10.35	147,077
2022-09-01	10.75	10.75	10.75	10.75	96,966
2022-08-31	10.50	10.75	10.35	10.75	666,145
2022-08-30	10.50	10.75	10.50	10.75	319,885
2022-08-29	10.50	10.50	10.50	10.50	0
2022-08-26	10.50	10.50	10.25	10.50	905,146
2022-08-25	10.50	10.75	10.50	10.50	1,069,621
2022-08-24	9.90	10.75	9.50	10.50	1,074,770
2022-08-23	10.25	10.25	9.75	9.90	2,671,576
2022-08-22	10.75	10.75	9.90	10.25	2,457,078
2022-08-19	10.75	10.75	10.25	10.75	679,256
2022-08-18	11.00	11.00	10.25	10.75	1,417,896
2022-08-17	11.10	11.25	10.50	11.00	386,947
2022-08-16	10.50	11.25	10.25	11.25	1,703,536
2022-08-15	10.50	10.50	10.50	10.50	372,559
2022-08-12	10.75	11.25	10.35	10.50	3,112,957
2022-08-11	11.75	11.75	10.25	10.75	5,086,165
2022-08-10	12.00	12.25	11.75	11.75	711,957
2022-08-09	12.00	12.25	11.50	12.00	1,308,771
2022-08-08	12.25	12.25	11.50	12.00	519,412
2022-08-05	11.75	12.25	11.75	12.25	815,766
2022-08-04	12.00	12.00	11.50	11.50	331,042
2022-08-03	12.00	11.70	11.70	11.70	141,298
2022-08-02	11.50	12.00	11.50	12.00	1,134,651
2022-08-01	12.50	12.50	11.25	11.50	2,323,356
2022-07-29	13.00	13.00	12.50	12.50	679,906
2022-07-28	13.00	13.25	13.00	13.00	1,195,187
2022-07-27	12.00	13.00	12.00	13.00	1,726,915
2022-07-26	11.25	12.25	11.50	11.50	769,147
2022-07-25	12.00	12.00	11.25	11.25	1,060,173
2022-07-22	11.90	12.50	11.90	12.00	914,930
2022-07-21	11.25	12.75	11.25	11.90	3,197,758
2022-07-20	11.50	11.50	11.00	11.25	1,195,788
2022-07-19	10.50	11.75	10.50	11.25	1,073,756
2022-07-18	10.25	10.75	10.00	10.50	1,078,491
2022-07-15	10.90	10.90	9.85	10.25	1,484,626
2022-07-14	11.25	11.00	11.00	11.00	700,870
2022-07-13	11.00	11.25	10.75	11.25	979,731
2022-07-12	10.50	11.25	10.00	11.00	935,786
2022-07-11	10.00	10.75	10.00	10.50	970,083
2022-07-08	10.00	10.00	9.50	10.00	412,930
2022-07-07	10.50	10.50	9.85	9.85	1,808,572
2022-07-06	10.75	10.50	9.90	10.50	2,602,905
2022-07-05	11.50	11.50	10.75	10.75	1,778,505
2022-07-04	11.75	11.75	11.50	11.50	162,775
2022-07-01	11.75	11.75	11.25	11.75	1,348,373
2022-06-30	11.85	11.85	11.75	11.75	585,459
2022-06-29	12.50	12.15	11.85	11.85	1,685,765
2022-06-28	12.75	12.75	12.25	12.50	2,419,519
2022-06-27	13.00	13.00	12.75	12.75	975,931
2022-06-24	12.90	13.00	12.75	13.00	754,025
2022-06-23	13.75	13.75	13.25	13.25	1,213,350
2022-06-22	13.00	13.75	13.00	13.75	1,834,796
2022-06-21	13.00	13.50	13.00	13.00	1,076,011
2022-06-20	11.75	13.50	11.75	13.00	2,444,658
2022-06-17	12.00	12.00	11.50	11.75	473,234
2022-06-16	11.25	12.25	11.25	12.00	1,764,707
2022-06-15	11.00	11.50	11.00	11.25	558,792
2022-06-14	11.25	12.00	11.00	11.00	1,501,876
2022-06-13	11.50	11.50	11.25	11.25	1,073,349
2022-06-10	11.50	12.00	10.75	11.50	3,899,533
2022-06-09	11.50	12.25	11.50	11.50	1,351,693
2022-06-08	12.00	12.00	11.25	11.50	2,138,613
2022-06-07	12.00	12.50	12.00	12.00	784,869
2022-06-06	13.00	13.00	11.75	12.00	3,885,372
2022-06-03	13.00	13.00	13.00	13.00	0
2022-06-02	13.00	13.00	13.00	13.00	0
2022-06-01	14.75	14.75	12.75	13.00	6,324,000
2022-05-31	17.00	16.00	15.25	15.50	4,235,462
2022-05-30	15.00	17.25	15.75	16.75	8,592,151
2022-05-27	13.75	15.25	14.00	15.00	6,512,477
2022-05-26	13.00	14.25	13.00	13.75	2,549,689
2022-05-25	12.50	13.50	12.75	13.00	1,957,387
2022-05-24	13.00	12.90	12.40	12.90	1,399,798
2022-05-23	13.25	12.50	12.50	13.00	524,312
2022-05-20	13.08	13.50	12.66	12.66	1,259,818
2022-05-19	13.00	13.00	12.75	12.75	669,166
2022-05-18	13.00	13.00	12.75	13.00	694,361
2022-05-17	13.00	13.00	13.00	13.00	990,996
2022-05-16	13.50	13.50	13.00	13.00	578,602
2022-05-13	13.75	14.00	12.75	13.50	3,173,379
2022-05-12	13.25	13.75	13.25	13.75	934,855
2022-05-11	12.50	13.75	12.50	13.25	1,225,379
2022-05-10	12.75	12.75	12.25	12.50	1,820,997
2022-05-09	12.75	13.00	12.50	12.75	481,437
2022-05-06	13.25	12.94	12.94	12.94	1,145,525
2022-05-05	13.75	13.75	13.25	13.25	662,955
2022-05-04	13.75	13.75	13.75	13.75	1,072,354
2022-05-03	14.00	14.00	13.75	13.75	653,108
2022-05-02	14.00	14.00	14.00	14.00	0
2022-04-29	14.75	15.50	13.75	14.00	2,980,952
2022-04-28	13.00	14.68	14.68	14.68	5,295,678
2022-04-27	13.00	13.25	12.25	13.00	2,319,302
2022-04-26	13.25	13.25	12.75	13.00	907,681
2022-04-25	14.00	14.00	13.25	13.25	2,204,719
2022-04-22	15.00	15.00	13.75	14.00	2,620,609
2022-04-21	15.00	15.00	15.00	15.00	1,719,044
2022-04-20	15.00	15.25	14.75	15.00	1,295,066
2022-04-19	15.00	15.75	15.00	15.00	1,594,195
2022-04-18	15.00	15.00	15.00	15.00	0
2022-04-15	15.00	15.00	15.00	15.00	0
2022-04-14	14.50	15.00	14.50	15.00	400,493
2022-04-13	14.50	15.00	14.25	14.50	2,130,576
2022-04-12	13.25	14.75	13.25	14.50	2,437,219
2022-04-11	13.00	13.25	12.75	13.25	1,960,528
2022-04-08	13.00	13.00	12.75	13.00	2,150,066
2022-04-07	13.00	13.00	12.50	13.00	2,366,431
2022-04-06	13.00	13.50	13.00	13.00	2,826,950
2022-04-05	13.25	13.10	13.10	13.10	1,047,759
2022-04-04	12.50	13.50	12.50	13.25	2,543,381
2022-04-01	12.50	12.75	12.25	12.50	2,343,803
2022-03-31	13.25	13.15	12.38	12.50	1,331,588
2022-03-30	14.00	14.00	12.75	13.25	1,534,199
2022-03-29	14.25	14.25	14.00	14.00	556,784
2022-03-28	14.00	13.65	13.65	14.25	1,380,207
2022-03-25	14.25	14.50	14.00	14.00	795,376
2022-03-24	14.50	15.25	14.00	14.25	1,246,357
2022-03-23	14.50	14.75	14.25	14.50	1,032,629
2022-03-22	13.75	14.10	14.10	14.10	1,687,467
2022-03-21	13.75	14.25	13.25	13.75	1,309,221
2022-03-18	14.00	13.65	13.65	13.65	1,277,111
2022-03-17	15.10	16.00	14.00	14.00	2,693,412
2022-03-16	13.00	15.50	14.25	15.50	7,400,237
2022-03-15	13.15	14.25	12.65	13.00	2,369,879
2022-03-14	11.75	13.75	11.45	13.50	1,855,568
2022-03-11	10.75	12.25	10.70	11.75	2,150,598
2022-03-10	11.25	11.50	10.75	10.75	1,231,253
2022-03-09	10.00	10.75	10.00	10.50	1,085,843
2022-03-08	10.00	10.25	9.75	10.00	1,528,190
2022-03-07	10.25	10.55	10.55	10.00	839,609
2022-03-04	10.00	10.25	10.00	10.25	660,134
2022-03-03	10.50	9.90	9.90	9.90	671,665
2022-03-02	10.50	11.25	10.00	10.50	972,746
2022-03-01	10.75	10.75	10.25	10.25	739,304
2022-02-28	10.50	11.00	9.75	10.75	2,777,247
2022-02-25	10.50	11.25	10.50	10.75	1,131,233
2022-02-24	11.00	11.00	10.25	10.25	1,446,761
2022-02-23	11.50	12.00	11.50	11.50	1,254,752
2022-02-22	11.00	12.00	10.25	11.50	3,716,529
2022-02-21	10.50	11.25	10.50	11.00	2,188,137
2022-02-18	10.75	10.75	10.50	10.50	1,007,692
2022-02-17	11.00	11.00	10.75	10.75	1,032,177
2022-02-16	11.00	11.00	11.00	11.00	701,194
2022-02-15	11.25	11.25	10.75	11.00	952,321
2022-02-14	11.50	11.50	11.00	11.25	2,499,695
2022-02-11	11.25	11.75	11.25	11.50	2,315,875
2022-02-10	11.25	11.25	11.00	11.25	337,727
2022-02-09	11.00	11.50	11.00	11.25	870,631
2022-02-08	10.75	11.00	10.75	10.75	754,720
2022-02-07	11.00	11.25	10.75	10.75	2,397,543
2022-02-04	11.25	11.50	10.75	11.00	1,683,701
2022-02-03	11.00	11.25	10.50	11.25	1,448,165
2022-02-02	11.25	11.25	10.75	11.00	1,359,203
2022-02-01	12.75	12.75	10.75	11.25	4,446,593
2022-01-31	12.75	12.75	12.25	12.25	629,613
2022-01-28	11.50	13.25	11.50	12.75	5,547,897
2022-01-27	10.75	11.75	10.50	11.75	1,964,856
2022-01-26	11.00	11.00	11.00	11.00	895,702
2022-01-25	10.50	11.25	10.50	11.00	2,913,881
2022-01-24	12.00	12.00	10.25	10.50	3,502,222
2022-01-21	12.25	12.25	11.75	12.00	686,151
2022-01-20	12.25	12.25	11.75	12.25	1,376,653
2022-01-19	12.75	12.75	12.25	12.25	762,453
2022-01-18	13.25	13.50	12.75	12.75	1,103,862
2022-01-17	13.00	13.50	12.75	13.25	1,496,464
2022-01-14	13.50	13.50	12.75	13.00	944,783
2022-01-13	13.75	14.00	13.50	13.50	748,649
2022-01-12	13.75	14.50	13.50	14.00	3,397,740
2022-01-11	12.50	13.75	11.75	13.75	2,429,418
2022-01-10	12.00	12.75	12.20	12.50	1,816,992
2022-01-07	11.75	12.00	11.25	12.00	1,125,876
2022-01-06	12.50	13.00	11.75	11.75	1,453,171
2022-01-05	12.75	12.75	12.15	12.50	1,328,349
2022-01-04	12.50	12.50	12.50	12.50	585,204
2022-01-03	12.50	12.50	12.50	12.50	0
2021-12-31	12.70	13.50	12.50	12.50	910,989
2021-12-30	13.10	13.75	12.50	13.00	2,938,482
2021-12-29	11.00	13.00	11.00	12.75	3,576,415
2021-12-28	11.00	11.00	11.00	11.00	0
2021-12-27	11.00	11.00	11.00	11.00	0
2021-12-24	11.00	11.00	10.75	11.00	574,730
2021-12-23	11.00	11.25	10.50	11.00	1,296,212
2021-12-22	10.50	11.25	10.50	11.00	2,036,487
2021-12-21	10.50	10.50	10.50	10.50	795,542
2021-12-20	11.00	11.00	10.25	10.50	3,518,326
2021-12-17	11.00	11.00	10.38	11.00	1,177,913
2021-12-16	10.70	11.13	10.70	11.00	1,052,713
2021-12-15	10.25	11.50	10.75	11.00	5,213,509
2021-12-14	10.20	11.00	10.20	10.25	2,701,529
2021-12-13	12.00	12.00	10.25	10.50	4,969,228
2021-12-10	12.00	12.00	11.75	12.00	1,587,724
2021-12-09	11.00	12.25	11.00	12.00	3,382,693
2021-12-08	12.15	12.50	10.75	11.00	10,104,842
2021-12-07	13.75	14.00	12.50	12.50	4,587,219
2021-12-06	14.25	14.75	13.75	13.75	1,639,095
2021-12-03	13.15	14.35	13.00	14.35	10,144,469
2021-12-02	18.45	18.50	12.75	13.50	23,657,862
2021-12-01	18.50	18.50	17.75	18.00	3,727,017
2021-11-30	18.75	19.25	18.63	18.75	1,569,037
2021-11-29	19.25	19.00	18.75	18.75	2,752,770
2021-11-26	19.50	19.75	19.00	19.25	850,137
2021-11-25	19.50	19.75	19.00	19.75	902,836
2021-11-24	19.50	20.00	19.50	19.50	1,243,261
2021-11-23	19.75	20.00	19.25	19.50	2,374,973
2021-11-22	19.25	19.50	18.75	19.50	2,802,248
2021-11-19	19.50	20.00	19.25	19.25	2,103,491
2021-11-18	19.50	20.00	20.00	20.00	1,184,044
2021-11-17	20.00	20.00	19.25	19.50	1,116,774
2021-11-16	19.75	20.25	19.25	19.25	1,097,426
2021-11-15	19.50	21.20	19.75	19.75	1,527,170
2021-11-12	19.75	19.75	19.25	19.50	1,196,767
2021-11-11	19.75	19.75	19.25	19.75	988,547
2021-11-10	20.00	20.00	19.50	19.75	621,957
2021-11-09	20.50	20.00	19.60	19.75	1,962,162
2021-11-08	21.25	21.00	19.75	20.50	2,834,292
2021-11-05	20.00	21.50	21.00	21.25	5,128,673
2021-11-04	19.50	20.00	20.00	20.00	4,644,822
2021-11-03	19.50	19.50	18.75	19.50	2,487,334
2021-11-02	19.75	19.75	19.25	19.75	1,571,423
2021-11-01	19.75	20.25	19.25	20.00	1,396,882
2021-10-29	19.75	20.25	19.50	19.75	2,147,851
2021-10-28	20.00	19.80	19.50	19.50	2,438,188
2021-10-27	21.00	21.00	19.50	20.00	3,191,104
2021-10-26	22.25	21.00	21.00	21.00	4,988,739
2021-10-25	23.50	23.00	21.50	21.50	4,018,920
2021-10-22	21.25	23.50	21.50	23.25	7,151,893
2021-10-21	20.00	21.40	20.50	21.40	4,564,724
2021-10-20	19.50	20.25	19.25	20.00	1,085,652
2021-10-19	20.00	20.00	19.50	19.50	1,624,442
2021-10-18	20.50	20.50	19.25	20.50	3,094,297
2021-10-15	21.25	20.90	20.90	20.90	1,806,784
2021-10-14	20.25	21.50	21.50	21.50	2,966,200
2021-10-13	20.75	21.00	19.75	20.25	2,188,080
2021-10-12	21.75	22.50	20.75	20.75	5,492,400
2021-10-11	18.50	21.10	20.25	21.10	4,752,587
2021-10-08	18.25	18.75	18.25	18.50	1,862,514
2021-10-07	18.75	18.50	18.25	18.25	1,248,251
2021-10-06	19.00	19.75	18.50	18.50	1,364,808
2021-10-05	18.75	19.50	19.25	19.25	1,934,662
2021-10-04	19.75	19.00	18.50	18.75	1,995,887
2021-10-01	19.25	20.00	19.50	20.00	3,534,553
2021-09-30	18.50	19.75	18.50	19.25	3,268,600
2021-09-29	18.75	18.75	18.25	18.50	1,621,670
2021-09-28	17.50	19.00	18.15	18.15	2,131,510
2021-09-27	18.00	18.00	17.50	17.50	6,385,681
2021-09-24	18.75	18.25	17.55	17.55	1,815,137
2021-09-23	19.00	19.30	18.25	19.30	2,706,276
2021-09-22	19.25	19.50	19.50	19.00	1,168,422
2021-09-21	19.00	19.90	19.25	19.25	1,458,877
2021-09-20	20.50	20.50	19.50	19.50	1,700,117
2021-09-17	20.00	20.50	20.50	20.00	1,229,493
2021-09-16	19.50	20.50	19.50	20.00	2,946,232
2021-09-15	18.50	20.00	18.50	19.50	6,429,040
2021-09-14	19.50	19.50	17.25	18.50	9,136,347
2021-09-13	20.00	19.00	19.00	19.00	2,714,848
2021-09-10	20.25	20.40	19.50	20.40	1,970,828
2021-09-09	21.00	21.00	19.75	20.00	2,572,576
2021-09-08	22.25	22.25	20.75	21.00	2,421,274
2021-09-07	21.75	22.25	21.75	22.00	888,333
2021-09-06	21.75	23.50	21.75	22.00	2,107,958
2021-09-03	20.00	21.75	20.00	21.75	3,553,427
2021-09-02	20.75	20.50	20.50	20.00	754,002
2021-09-01	21.25	21.25	20.75	20.75	1,411,120
2021-08-31	22.25	21.75	21.00	21.25	2,588,714
2021-08-30	22.00	22.00	22.00	22.00	0
2021-08-27	21.50	22.50	21.40	22.00	3,362,526
2021-08-26	20.25	22.00	22.00	22.00	2,953,217
2021-08-25	20.25	20.40	20.00	20.40	1,239,546
2021-08-24	19.00	20.25	19.00	20.00	1,421,707
2021-08-23	18.25	19.25	18.60	19.00	1,312,992
2021-08-20	18.50	18.75	18.13	18.25	1,944,485
2021-08-19	18.50	18.75	18.00	18.75	2,293,518
2021-08-18	18.50	19.00	18.13	18.50	2,262,910
2021-08-17	19.00	19.00	19.00	19.00	3,990,830
2021-08-16	19.75	19.75	18.50	18.75	2,888,967
2021-08-13	20.50	20.50	19.25	19.75	1,704,631
2021-08-12	19.00	21.25	19.00	20.50	5,084,752
2021-08-11	18.88	18.50	18.50	18.50	2,294,511
2021-08-10	19.75	20.00	18.63	18.88	3,651,876
2021-08-09	21.50	21.50	20.50	20.50	1,977,597
2021-08-06	21.75	21.50	20.50	21.00	2,360,512
2021-08-05	22.00	23.00	21.25	21.75	4,845,980
2021-08-04	19.00	22.50	19.00	22.25	9,147,141
2021-08-03	17.25	18.60	18.60	18.60	3,082,692
2021-08-02	17.25	17.50	17.25	17.25	1,126,937
2021-07-30	17.50	17.95	17.25	17.25	1,105,217
2021-07-29	16.88	17.75	16.88	17.50	1,655,501
2021-07-28	17.50	17.50	17.05	16.88	3,222,506
2021-07-27	17.75	17.75	17.25	17.50	1,445,902
2021-07-26	18.00	18.00	17.63	17.75	1,612,028
2021-07-23	18.25	18.75	17.75	18.00	3,393,690
2021-07-22	18.00	18.25	17.75	18.25	3,207,578
2021-07-21	18.00	19.00	18.00	18.00	1,881,582
2021-07-20	18.75	18.25	17.75	18.00	4,193,057
2021-07-19	19.75	20.50	18.50	18.50	4,420,473
2021-07-16	18.63	20.00	18.75	20.00	4,281,965
2021-07-15	18.88	18.88	18.25	18.63	3,675,180
2021-07-14	20.50	20.50	18.75	19.00	17,305,362
2021-07-13	22.50	22.50	21.75	22.25	961,159
2021-07-12	24.00	24.00	21.75	22.50	2,325,724
2021-07-09	22.50	24.00	24.00	24.00	5,926,312
2021-07-08	21.50	22.00	22.00	22.00	4,154,812
2021-07-07	21.90	22.50	21.50	21.50	2,772,101
2021-07-06	22.75	23.75	21.75	22.50	3,082,810
2021-07-05	25.20	25.20	23.00	23.00	3,281,171
2021-07-02	27.50	25.50	24.50	24.50	5,983,601
2021-07-01	27.75	28.50	27.00	27.50	2,816,043
2021-06-30	27.50	28.25	27.00	28.00	4,503,722
2021-06-29	27.50	27.50	27.50	27.50	4,036,682
2021-06-28	27.00	28.25	26.50	27.00	14,391,651
2021-06-25	21.50	27.50	21.50	26.75	15,404,561
2021-06-24	20.50	23.70	20.50	22.00	5,729,872
2021-06-23	22.00	21.60	20.00	21.60	13,187,977
2021-06-22	24.25	23.90	21.75	21.75	4,760,947
2021-06-21	24.50	24.25	23.00	24.25	2,675,359
2021-06-18	24.50	25.00	24.25	24.25	3,699,831
2021-06-17	23.00	25.00	23.00	24.50	5,606,114
2021-06-16	23.25	23.75	22.50	23.50	1,710,977
2021-06-15	23.50	24.00	22.25	22.50	4,872,728
2021-06-14	23.75	23.75	23.50	23.50	1,800,227
2021-06-11	25.25	25.50	23.50	23.75	4,301,199
2021-06-10	25.50	26.00	25.25	25.25	6,934,276
2021-06-09	24.25	25.00	22.75	25.00	10,830,637
2021-06-08	25.25	24.50	23.75	24.00	2,704,002
2021-06-07	24.25	26.50	24.50	24.50	9,937,326
2021-06-04	24.50	25.25	23.00	24.75	10,678,660
2021-06-03	27.50	29.75	24.00	24.25	15,100,946
2021-06-02	21.00	27.75	19.50	26.75	23,376,409
2021-06-01	18.50	21.50	20.50	21.50	11,283,731

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800