Total Graphite Plc Share History

Total Graphite Plc Share Price history. The following table shows end-of-day data TGR historical share prices for Total Graphite Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	0.78	0.78	0.75	0.75	2,995,918
2026-10-22	0.80	0.80	0.78	0.78	1,204,392
2026-10-21	0.80	0.80	0.80	0.80	539,677
2026-10-20	0.83	0.83	0.80	0.80	3,661,525
2026-10-19	0.83	0.87	0.83	0.83	5,717,797
2026-10-16	0.80	0.83	0.80	0.83	525,807
2026-10-15	0.80	0.80	0.80	0.80	3,858,744
2026-10-14	0.80	0.80	0.78	0.80	5,759,341
2026-10-13	0.80	0.80	0.80	0.80	123,314
2026-10-12	0.80	0.80	0.80	0.80	2,114,163
2026-10-09	0.80	0.80	0.75	0.80	72,295
2026-10-08	0.80	0.80	0.80	0.80	5,000
2026-10-07	0.78	0.80	0.78	0.80	7,446,298
2026-10-06	0.78	0.78	0.78	0.78	409,801
2026-10-05	0.78	0.78	0.78	0.78	1,100,881
2026-10-02	0.78	0.78	0.78	0.78	228,490
2026-10-01	0.83	0.78	0.77	0.78	625,443
2026-09-30	0.88	0.86	0.83	0.83	1,106,711
2026-09-29	0.88	0.88	0.88	0.88	220,972
2026-09-28	0.85	0.88	0.85	0.88	564,285
2026-09-25	0.88	0.80	0.80	0.80	745,921
2026-09-24	0.88	0.88	0.88	0.88	1,613,503
2026-09-23	0.88	0.88	0.88	0.88	2,054,017
2026-09-22	0.88	0.88	0.88	0.88	1,099,665
2026-09-21	0.88	0.90	0.90	0.90	1,906,153
2026-09-18	0.97	0.97	0.88	0.88	204,499
2026-09-17	0.88	0.88	0.88	0.88	2,383,414
2026-09-16	0.88	0.88	0.88	0.88	451,080
2026-09-15	0.93	0.88	0.85	0.88	2,101,605
2026-09-14	0.93	0.93	0.93	0.93	349,184
2026-09-11	0.93	0.93	0.93	0.93	1,951,225
2026-09-10	0.93	0.93	0.93	0.93	721,516
2026-09-09	0.93	0.93	0.93	0.93	1,118,695
2026-09-08	0.93	0.95	0.93	0.93	2,551,630
2026-09-07	0.95	0.95	0.90	0.90	1,244,779
2026-09-04	0.90	0.97	0.97	0.97	5,524
2026-09-03	0.90	0.95	0.90	0.90	1,350,184
2026-09-02	1.02	1.02	0.90	0.90	5,152,216
2026-09-01	0.85	0.95	0.95	0.95	7,681,452
2026-08-31	0.85	0.85	0.85	0.85	0
2026-08-28	0.83	0.85	0.83	0.85	3,133,918
2026-08-27	0.80	0.83	0.80	0.83	2,749,387
2026-08-26	0.80	0.80	0.76	0.80	1,007,059
2026-08-25	0.80	0.80	0.80	0.80	265,084
2026-08-24	0.80	0.80	0.80	0.80	1,086,467
2026-08-21	0.80	0.80	0.80	0.80	19,060
2026-08-20	0.80	0.80	0.80	0.80	1,395,947
2026-08-19	0.83	0.83	0.80	0.80	1,613,914
2026-08-18	0.73	0.85	0.85	0.85	18,974,102
2026-08-17	0.75	0.75	0.73	0.73	1,037,865
2026-08-14	0.73	0.73	0.73	0.73	1,164,941
2026-08-13	0.73	0.80	0.80	0.80	401,206
2026-08-12	0.78	0.78	0.73	0.73	1,882,884
2026-08-11	0.78	0.78	0.78	0.78	98,591
2026-08-10	0.72	0.78	0.72	0.78	10,914
2026-08-07	0.78	0.78	0.78	0.78	1,000,000
2026-08-06	0.78	0.78	0.78	0.78	315,574
2026-08-05	0.78	0.78	0.70	0.78	1,655,180
2026-08-04	0.78	0.78	0.78	0.78	275,580
2026-08-03	0.80	0.80	0.78	0.78	1,571,990
2026-07-31	0.83	0.83	0.78	0.78	2,250,578
2026-07-30	0.83	0.83	0.83	0.83	610,844
2026-07-29	0.85	0.85	0.83	0.83	3,381,707
2026-07-28	0.88	0.88	0.85	0.85	1,037,939
2026-07-27	0.88	0.88	0.88	0.88	66,402
2026-07-24	0.88	0.90	0.88	0.88	56,281
2026-07-23	0.88	0.88	0.88	0.88	2,082,277
2026-07-22	0.85	0.88	0.85	0.88	2,755,474
2026-07-21	0.83	0.85	0.83	0.85	2,785,047
2026-07-20	0.83	0.87	0.87	0.87	1,509,484
2026-07-17	1.03	0.87	0.87	0.87	17,878,840
2026-07-16	1.08	1.08	1.05	1.05	4,345,897
2026-07-15	1.13	1.12	1.08	1.08	2,579,188
2026-07-14	1.13	1.13	1.13	1.13	67,030
2026-07-13	1.13	1.17	1.13	1.13	114,557
2026-07-10	1.13	1.13	1.13	1.13	229,644
2026-07-09	1.12	1.17	1.12	1.17	3,086,321
2026-07-08	1.13	1.15	1.13	1.15	750,749
2026-07-07	1.13	1.12	1.12	1.12	349,235
2026-07-06	1.13	1.13	1.13	1.13	2,227,185
2026-07-03	1.13	1.13	1.13	1.13	1,057,732
2026-07-02	1.18	1.18	1.13	1.13	212,037
2026-07-01	1.18	1.18	1.18	1.18	334,692
2026-06-30	1.18	1.18	1.15	1.18	1,103,200
2026-06-29	1.18	1.18	1.18	1.18	293,706
2026-06-26	1.18	1.18	1.18	1.18	95,359
2026-06-25	1.20	1.20	1.18	1.18	359,576
2026-06-24	1.20	1.20	1.20	1.20	12,009
2026-06-23	1.23	1.20	1.15	1.20	518,286
2026-06-22	1.23	1.23	1.23	1.23	257,186
2026-06-19	1.23	1.23	1.23	1.23	834,250
2026-06-18	1.23	1.23	1.23	1.23	2,965
2026-06-17	1.23	1.23	1.23	1.23	615,035
2026-06-16	1.23	1.23	1.23	1.23	1,072,021
2026-06-15	1.18	1.23	1.18	1.23	1,692,255
2026-06-12	1.23	1.22	1.18	1.18	2,753,888
2026-06-11	1.23	1.23	1.23	1.23	995,068
2026-06-10	1.23	1.23	1.23	1.23	253,992
2026-06-09	1.25	1.28	1.28	1.28	1,756,621
2026-06-08	1.35	1.38	1.25	1.25	7,463,638
2026-06-05	1.23	1.30	1.23	1.30	9,502,970
2026-06-04	1.23	1.20	1.20	1.20	3,944,863
2026-06-03	1.23	1.23	1.20	1.23	306,401
2026-06-02	1.23	1.23	1.23	1.23	314,501
2026-06-01	1.23	1.23	1.22	1.23	1,274,619
2026-05-29	1.23	1.24	1.24	1.24	133,259
2026-05-28	1.23	1.23	1.23	1.23	1,205,077
2026-05-27	1.28	1.28	1.23	1.23	1,476,146
2026-05-26	1.29	1.29	1.28	1.28	268,379
2026-05-25	1.28	1.28	1.28	1.28	0
2026-05-22	1.28	1.28	1.28	1.28	371,757
2026-05-21	1.28	1.28	1.28	1.28	1,900,991
2026-05-20	1.28	1.28	1.28	1.28	721,564
2026-05-19	1.33	1.33	1.28	1.28	351,453
2026-05-18	1.33	1.33	1.28	1.28	1,858,301
2026-05-15	1.33	1.33	1.33	1.33	2,142,952
2026-05-14	1.35	1.33	1.30	1.30	2,344,822
2026-05-13	1.38	1.40	1.35	1.40	2,670,659
2026-05-12	1.38	1.38	1.35	1.38	1,130,873
2026-05-11	1.38	1.38	1.38	1.38	166,279
2026-05-08	1.38	1.38	1.36	1.38	457,422
2026-05-07	1.38	1.38	1.34	1.34	1,229,917
2026-05-06	1.45	1.45	1.38	1.38	3,262,498
2026-05-05	1.50	1.50	1.45	1.45	3,640,090
2026-05-04	1.48	1.48	1.48	1.48	0
2026-05-01	1.50	1.55	1.48	1.48	1,407,690
2026-04-30	1.50	1.50	1.50	1.50	1,264,074
2026-04-29	1.50	1.55	1.45	1.50	1,164,076
2026-04-28	1.53	1.45	1.45	1.45	3,786,140
2026-04-27	1.60	1.68	1.53	1.57	6,157,217
2026-04-24	1.58	1.58	1.58	1.58	1,587,389
2026-04-23	1.60	1.60	1.58	1.60	1,911,016
2026-04-22	1.68	1.65	1.58	1.60	7,082,286
2026-04-21	1.75	1.69	1.69	1.69	2,259,756
2026-04-20	1.80	1.90	1.75	1.75	6,318,419
2026-04-17	1.78	1.85	1.73	1.80	14,958,804
2026-04-16	1.65	1.75	1.65	1.70	23,577,686
2026-04-15	1.53	1.60	1.53	1.55	9,955,324
2026-04-14	1.45	1.52	1.52	1.52	6,038,419
2026-04-13	1.53	1.53	1.53	1.53	3,861,039
2026-04-10	1.45	1.60	1.45	1.53	11,382,370
2026-04-09	1.45	1.45	1.45	1.45	898,436
2026-04-08	1.35	1.52	1.35	1.52	3,055,586
2026-04-07	1.40	1.40	1.35	1.35	869,936
2026-04-06	1.40	1.40	1.40	1.40	0
2026-04-03	1.40	1.40	1.40	1.40	0
2026-04-02	1.45	1.50	1.40	1.40	2,928,245
2026-04-01	1.40	1.50	1.40	1.45	14,495,935
2026-03-31	1.60	1.60	1.45	1.45	7,334,248
2026-03-30	1.65	1.65	1.45	1.45	3,240,286
2026-03-27	1.63	1.65	1.40	1.65	8,612,258
2026-03-26	1.40	1.65	1.33	1.65	7,637,635
2026-03-25	1.28	1.50	1.28	1.38	19,781,954
2026-03-24	2.50	1.30	1.25	1.30	12,513,070
2026-03-23	6.25	6.25	6.25	6.25	0
2026-03-20	6.25	6.25	6.25	6.25	0
2026-03-19	6.25	6.25	6.25	6.25	0
2026-03-18	6.25	6.25	6.25	6.25	0
2026-03-17	6.25	6.25	6.25	6.25	0
2026-03-16	6.25	6.25	6.25	6.25	0
2026-03-13	6.25	6.25	6.25	6.25	0
2026-03-12	6.25	6.25	6.25	6.25	0
2026-03-11	6.25	6.25	6.25	6.25	0
2026-03-10	6.25	6.25	6.25	6.25	0
2026-03-09	6.25	6.25	6.25	6.25	0
2026-03-06	6.25	6.25	6.25	6.25	0
2026-03-05	6.25	6.25	6.25	6.25	0
2026-03-04	6.25	6.25	6.25	6.25	0
2026-03-03	6.25	6.25	6.25	6.25	0
2026-03-02	6.25	6.25	6.25	6.25	0
2026-02-27	6.25	6.25	6.25	6.25	0
2026-02-26	6.25	6.25	6.25	6.25	0
2026-02-25	6.25	6.25	6.25	6.25	0
2026-02-24	6.25	6.25	6.25	6.25	0
2026-02-23	6.25	6.25	6.25	6.25	0
2026-02-20	6.25	6.25	6.25	6.25	0
2026-02-19	6.25	6.25	6.25	6.25	0
2026-02-18	6.25	6.25	6.25	6.25	0
2026-02-17	6.25	6.25	6.25	6.25	0
2026-02-16	6.25	6.25	6.25	6.25	0
2026-02-13	6.25	6.25	6.25	6.25	0
2026-02-12	6.25	6.25	6.25	6.25	0
2026-02-11	6.25	6.25	6.25	6.25	0
2026-02-10	6.25	6.25	6.25	6.25	0
2026-02-09	6.25	6.25	6.25	6.25	0
2026-02-06	6.25	6.25	6.25	6.25	0
2026-02-05	6.25	6.25	6.25	6.25	0
2026-02-04	6.25	6.25	6.25	6.25	0
2026-02-03	6.25	6.25	6.25	6.25	0
2026-02-02	6.25	6.25	6.25	6.25	0
2026-01-30	6.25	6.25	6.25	6.25	0
2026-01-29	6.25	6.25	6.25	6.25	0
2026-01-28	6.25	6.25	6.25	6.25	0
2026-01-27	6.25	6.25	6.25	6.25	0
2026-01-26	6.25	6.25	6.25	6.25	0
2026-01-23	6.25	6.25	6.25	6.25	0
2026-01-22	6.25	6.25	6.25	6.25	0
2026-01-21	6.25	6.25	6.25	6.25	0
2026-01-20	6.25	6.25	6.25	6.25	0
2026-01-19	6.25	6.25	6.25	6.25	0
2026-01-16	6.25	6.25	6.25	6.25	0
2026-01-15	6.25	6.25	6.25	6.25	0
2026-01-14	6.25	6.25	6.25	6.25	0
2026-01-13	6.25	6.25	6.25	6.25	0
2026-01-12	6.25	6.25	6.25	6.25	0
2026-01-09	6.25	6.25	6.25	6.25	0
2026-01-08	6.25	6.25	6.25	6.25	0
2026-01-07	6.25	6.25	6.25	6.25	0
2026-01-06	6.25	6.25	6.25	6.25	0
2026-01-05	6.25	6.25	6.25	6.25	0
2026-01-02	6.25	6.25	6.25	6.25	0
2026-01-01	6.25	6.25	6.25	6.25	0
2025-12-31	6.25	6.25	6.25	6.25	0
2025-12-30	6.25	6.25	6.25	6.25	0
2025-12-29	6.25	6.25	6.25	6.25	0
2025-12-26	6.25	6.25	6.25	6.25	0
2025-12-25	6.25	6.25	6.25	6.25	0
2025-12-24	6.25	6.25	6.25	6.25	0
2025-12-23	6.25	6.25	6.25	6.25	0
2025-12-22	6.25	6.25	6.25	6.25	0
2025-12-19	6.25	6.25	6.25	6.25	0
2025-12-18	6.25	6.25	6.25	6.25	0
2025-12-17	6.25	6.25	6.25	6.25	0
2025-12-16	6.25	6.25	6.25	6.25	0
2025-12-15	6.25	6.25	6.25	6.25	0
2025-12-12	6.25	6.25	6.25	6.25	0
2025-12-11	6.25	6.25	6.25	6.25	0
2025-12-10	6.25	6.25	6.25	6.25	0
2025-12-09	6.25	6.25	6.25	6.25	0
2025-12-08	6.25	6.25	6.25	6.25	0
2025-12-05	6.25	6.25	6.25	6.25	0
2025-12-04	6.25	6.25	6.25	6.25	0
2025-12-03	6.25	6.25	6.25	6.25	0
2025-12-02	6.25	6.25	6.25	6.25	0
2025-12-01	6.25	6.25	6.25	6.25	0
2025-11-28	6.25	6.25	6.25	6.25	0
2025-11-27	6.25	6.25	6.25	6.25	0
2025-11-26	6.25	6.25	6.25	6.25	0
2025-11-25	6.25	6.25	6.25	6.25	0
2025-11-24	6.25	6.25	6.25	6.25	0
2025-11-21	6.25	6.25	6.25	6.25	0
2025-11-20	6.25	6.25	6.25	6.25	0
2025-11-19	6.25	6.25	6.25	6.25	0
2025-11-18	6.25	6.25	6.25	6.25	0
2025-11-17	6.25	6.25	6.25	6.25	0
2025-11-14	6.25	6.25	6.25	6.25	0
2025-11-13	6.25	6.25	6.25	6.25	0
2025-11-12	6.25	6.25	6.25	6.25	0
2025-11-11	6.25	6.25	6.25	6.25	0
2025-11-10	6.25	6.25	6.25	6.25	0
2025-11-07	6.25	6.25	6.25	6.25	0
2025-11-06	6.25	6.25	6.25	6.25	0
2025-11-05	6.25	6.25	6.25	6.25	0
2025-11-04	6.25	6.25	6.25	6.25	0
2025-11-03	6.25	6.25	6.25	6.25	0
2025-10-31	6.25	6.25	6.25	6.25	0
2025-10-30	6.25	6.25	6.25	6.25	0
2025-10-29	6.25	6.25	6.25	6.25	0
2025-10-28	6.25	6.25	6.25	6.25	0
2025-10-27	6.25	6.25	6.25	6.25	0
2025-10-24	6.25	6.25	6.25	6.25	0
2025-10-23	6.25	6.25	6.25	6.25	0
2025-10-22	6.25	6.25	6.25	6.25	0
2025-10-21	6.25	6.25	6.25	6.25	0
2025-10-20	6.25	6.25	6.25	6.25	0
2025-10-17	6.25	6.25	6.25	6.25	0
2025-10-16	6.25	6.25	6.25	6.25	0
2025-10-15	6.25	6.25	6.25	6.25	0
2025-10-14	6.25	6.25	6.25	6.25	0
2025-10-13	6.25	6.25	6.25	6.25	0
2025-10-10	6.25	6.25	6.25	6.25	0
2025-10-09	6.25	6.25	6.25	6.25	0
2025-10-08	6.25	6.25	6.25	6.25	0
2025-10-07	6.25	6.25	6.25	6.25	0
2025-10-06	6.25	6.25	6.25	6.25	0
2025-10-03	6.25	6.25	6.25	6.25	0
2025-10-02	6.25	6.25	6.25	6.25	0
2025-10-01	6.25	6.25	6.25	6.25	0
2025-09-30	6.25	6.25	6.25	6.25	0
2025-09-29	6.25	6.25	6.25	6.25	0
2025-09-26	6.25	6.25	6.25	6.25	0
2025-09-25	6.25	6.25	6.25	6.25	0
2025-09-24	6.25	6.25	6.25	6.25	0
2025-09-23	6.25	6.25	6.25	6.25	0
2025-09-22	6.25	6.25	6.25	6.25	0
2025-09-19	6.25	6.25	6.25	6.25	0
2025-09-18	6.25	6.25	6.25	6.25	0
2025-09-17	6.25	6.25	6.25	6.25	0
2025-09-16	6.25	6.25	6.25	6.25	0
2025-09-15	6.25	6.25	6.25	6.25	0
2025-09-12	6.25	6.25	6.25	6.25	0
2025-09-11	6.25	6.25	6.25	6.25	0
2025-09-10	6.25	6.25	6.25	6.25	0
2025-09-09	6.25	6.25	6.25	6.25	0
2025-09-08	6.25	6.25	6.25	6.25	0
2025-09-05	6.25	6.25	6.25	6.25	0
2025-09-04	6.25	6.25	6.25	6.25	0
2025-09-03	6.25	6.25	6.25	6.25	0
2025-09-02	6.25	6.25	6.25	6.25	0
2025-09-01	6.25	6.25	6.25	6.25	0
2025-08-29	6.25	6.25	6.25	6.25	0
2025-08-28	6.25	6.25	6.25	6.25	0
2025-08-27	6.25	6.25	6.25	6.25	0
2025-08-26	6.25	6.25	6.25	6.25	0
2025-08-25	6.25	6.25	6.25	6.25	0
2025-08-22	6.25	6.25	6.25	6.25	0
2025-08-21	6.25	6.25	6.25	6.25	0
2025-08-20	6.25	6.25	6.25	6.25	0
2025-08-19	6.25	6.25	6.25	6.25	0
2025-08-18	6.25	6.25	6.25	6.25	0
2025-08-15	6.25	6.25	6.25	6.25	0
2025-08-14	6.25	6.25	6.25	6.25	0
2025-08-13	6.25	6.25	6.25	6.25	0
2025-08-12	6.25	6.25	6.25	6.25	0
2025-08-11	6.25	6.25	6.25	6.25	0
2025-08-08	6.25	6.25	6.25	6.25	0
2025-08-07	6.25	6.25	6.25	6.25	0
2025-08-06	6.25	6.25	6.25	6.25	0
2025-08-05	6.25	6.25	6.25	6.25	0
2025-08-04	6.25	6.25	6.25	6.25	0
2025-08-01	6.25	6.25	6.25	6.25	0
2025-07-31	6.25	6.25	6.25	6.25	0
2025-07-30	6.25	6.25	6.25	6.25	0
2025-07-29	6.25	6.25	6.25	6.25	0
2025-07-28	6.25	6.25	6.25	6.25	0
2025-07-25	6.25	6.25	6.25	6.25	0
2025-07-24	6.25	6.25	6.25	6.25	0
2025-07-23	6.25	6.25	6.25	6.25	0
2025-07-22	6.25	6.25	6.25	6.25	0
2025-07-21	6.25	6.25	6.25	6.25	0
2025-07-18	6.25	6.25	6.25	6.25	0
2025-07-17	6.25	6.25	6.25	6.25	0
2025-07-16	6.25	6.25	6.25	6.25	0
2025-07-15	6.25	6.25	6.25	6.25	0
2025-07-14	6.25	6.25	6.25	6.25	0
2025-07-11	6.25	6.25	6.25	6.25	0
2025-07-10	6.25	6.25	6.25	6.25	0
2025-07-09	6.25	6.25	6.25	6.25	0
2025-07-08	6.25	6.25	6.25	6.25	0
2025-07-07	6.25	6.25	6.25	6.25	0
2025-07-04	6.25	6.25	6.25	6.25	0
2025-07-03	6.25	6.25	6.25	6.25	0
2025-07-02	6.25	6.25	6.25	6.25	0
2025-07-01	6.25	6.25	6.25	6.25	0
2025-06-30	6.25	6.25	6.25	6.25	0
2025-06-27	6.25	6.25	6.25	6.25	0
2025-06-26	6.25	6.25	6.25	6.25	0
2025-06-25	6.25	6.25	6.25	6.25	0
2025-06-24	6.25	6.25	6.25	6.25	0
2025-06-23	6.25	6.25	6.25	6.25	0
2025-06-20	6.25	6.25	6.25	6.25	0
2025-06-19	6.25	6.25	6.25	6.25	0
2025-06-18	6.25	6.25	6.25	6.25	0
2025-06-17	6.25	6.25	6.25	6.25	0
2025-06-16	6.25	6.25	6.25	6.25	0
2025-06-13	6.25	6.25	6.25	6.25	0
2025-06-12	6.25	6.25	6.25	6.25	0
2025-06-11	6.25	6.25	6.25	6.25	0
2025-06-10	6.25	6.25	6.25	6.25	0
2025-06-09	6.25	6.25	6.25	6.25	0
2025-06-06	6.25	6.25	6.25	6.25	0
2025-06-05	6.25	6.25	6.25	6.25	0
2025-06-04	6.25	6.25	6.25	6.25	0
2025-06-03	6.25	6.25	6.25	6.25	0
2025-06-02	6.25	6.25	6.25	6.25	0
2025-05-30	6.25	6.25	6.25	6.25	0
2025-05-29	6.25	6.25	6.25	6.25	0
2025-05-28	6.25	6.25	6.25	6.25	0
2025-05-27	6.25	6.25	6.25	6.25	0
2025-05-26	6.25	6.25	6.25	6.25	0
2025-05-23	6.25	6.25	6.25	6.25	0
2025-05-22	6.25	6.25	6.25	6.25	0
2025-05-21	6.25	6.25	6.25	6.25	0
2025-05-20	6.25	6.25	6.25	6.25	0
2025-05-19	6.25	6.25	6.25	6.25	0
2025-05-16	6.25	6.25	6.25	6.25	0
2025-05-15	6.25	6.25	6.25	6.25	0
2025-05-14	6.25	6.25	6.25	6.25	0
2025-05-13	6.25	6.25	6.25	6.25	0
2025-05-12	6.25	6.25	6.25	6.25	0
2025-05-09	6.25	6.25	6.25	6.25	0
2025-05-08	6.25	6.25	6.25	6.25	0
2025-05-07	6.25	6.25	6.25	6.25	0
2025-05-06	6.25	6.25	6.25	6.25	0
2025-05-05	6.25	6.25	6.25	6.25	0
2025-05-02	6.25	6.25	6.25	6.25	0
2025-05-01	6.25	6.25	6.25	6.25	0
2025-04-30	6.25	6.25	6.25	6.25	0
2025-04-29	6.25	6.25	6.25	6.25	0
2025-04-28	6.25	6.25	6.25	6.25	0
2025-04-25	6.25	6.25	6.25	6.25	0
2025-04-24	6.25	6.25	6.25	6.25	0
2025-04-23	6.25	6.25	6.25	6.25	0
2025-04-22	6.25	6.25	6.25	6.25	0
2025-04-21	6.25	6.25	6.25	6.25	0
2025-04-18	6.25	6.25	6.25	6.25	0
2025-04-17	6.25	6.25	6.25	6.25	0
2025-04-16	6.25	6.25	6.25	6.25	0
2025-04-15	6.25	6.25	6.25	6.25	0
2025-04-14	6.25	6.25	6.25	6.25	0
2025-04-11	6.25	6.25	6.25	6.25	0
2025-04-10	6.25	6.25	6.25	6.25	0
2025-04-09	6.25	6.25	6.25	6.25	0
2025-04-08	6.25	6.25	6.25	6.25	0
2025-04-07	6.25	6.25	6.25	6.25	0
2025-04-04	6.25	6.25	6.25	6.25	0
2025-04-03	6.25	6.25	6.25	6.25	0
2025-04-02	6.25	6.25	6.25	6.25	0
2025-04-01	6.25	6.25	6.25	6.25	0
2025-03-31	6.25	6.25	6.25	6.25	0
2025-03-28	6.25	6.25	6.25	6.25	0
2025-03-27	6.25	6.25	6.25	6.25	0
2025-03-26	6.25	6.25	6.25	6.25	0
2025-03-25	6.25	6.25	6.25	6.25	0
2025-03-24	6.25	6.25	6.25	6.25	0
2025-03-21	6.25	6.25	6.25	6.25	0
2025-03-20	6.25	6.25	6.25	6.25	0
2025-03-19	6.25	6.25	6.25	6.25	0
2025-03-18	6.25	6.25	6.25	6.25	0
2025-03-17	6.25	6.25	6.25	6.25	0
2025-03-14	6.25	6.25	6.25	6.25	0
2025-03-13	6.25	6.25	6.25	6.25	0
2025-03-12	6.25	6.25	6.25	6.25	0
2025-03-11	6.25	6.25	6.25	6.25	0
2025-03-10	6.25	6.25	6.25	6.25	0
2025-03-07	6.25	6.25	6.25	6.25	0
2025-03-06	6.25	6.25	6.25	6.25	0
2025-03-05	6.25	6.25	6.25	6.25	0
2025-03-04	6.25	6.25	6.25	6.25	0
2025-03-03	6.25	6.25	6.25	6.25	0
2025-02-28	6.25	6.25	6.25	6.25	0
2025-02-27	6.25	6.25	6.25	6.25	0
2025-02-26	6.25	6.25	6.25	6.25	0
2025-02-25	6.25	6.25	6.25	6.25	0
2025-02-24	6.25	6.25	6.25	6.25	0
2025-02-21	6.25	6.25	6.25	6.25	0
2025-02-20	6.25	6.25	6.25	6.25	0
2025-02-19	6.25	6.25	6.25	6.25	0
2025-02-18	6.25	6.25	6.25	6.25	0
2025-02-17	6.25	6.25	6.25	6.25	0
2025-02-14	6.25	6.25	6.25	6.25	0
2025-02-13	6.25	6.25	6.25	6.25	0
2025-02-12	6.25	6.25	6.25	6.25	0
2025-02-11	6.25	6.25	6.25	6.25	0
2025-02-10	6.25	6.25	6.25	6.25	0
2025-02-07	6.25	6.25	6.25	6.25	0
2025-02-06	6.25	6.25	6.25	6.25	0
2025-02-05	6.25	6.25	6.25	6.25	0
2025-02-04	6.25	6.25	6.25	6.25	0
2025-02-03	6.25	6.25	6.25	6.25	0
2025-01-31	6.25	6.25	6.25	6.25	0
2025-01-30	6.25	6.25	6.25	6.25	0
2025-01-29	6.25	6.25	6.25	6.25	0
2025-01-28	6.25	6.25	6.25	6.25	0
2025-01-27	6.25	6.25	6.25	6.25	0
2025-01-24	6.25	6.25	6.25	6.25	0
2025-01-23	6.25	6.25	6.25	6.25	0
2025-01-22	6.25	6.25	6.25	6.25	0
2025-01-21	6.25	6.25	6.25	6.25	0
2025-01-20	6.25	6.25	6.25	6.25	0
2025-01-17	6.25	6.25	6.25	6.25	0
2025-01-16	6.25	6.25	6.25	6.25	0
2025-01-15	6.25	6.25	6.25	6.25	0
2025-01-14	6.25	6.25	6.25	6.25	0
2025-01-13	6.25	6.25	6.25	6.25	0
2025-01-10	6.25	6.25	6.25	6.25	0
2025-01-09	6.25	6.25	6.25	6.25	0
2025-01-08	6.25	6.25	6.25	6.25	0
2025-01-07	6.25	6.25	6.25	6.25	0
2025-01-06	6.25	6.25	6.25	6.25	0
2025-01-03	6.25	6.25	6.25	6.25	0
2025-01-02	6.25	6.25	6.25	6.25	0
2025-01-01	6.25	6.25	6.25	6.25	0
2024-12-31	6.25	6.25	6.25	6.25	0
2024-12-30	6.25	6.25	6.25	6.25	0
2024-12-27	6.25	6.25	6.25	6.25	0
2024-12-26	6.25	6.25	6.25	6.25	0
2024-12-25	6.25	6.25	6.25	6.25	0
2024-12-24	6.25	6.25	6.25	6.25	0
2024-12-23	6.25	6.25	6.25	6.25	0
2024-12-20	6.25	6.25	6.25	6.25	0
2024-12-19	6.25	6.25	6.25	6.25	0
2024-12-18	6.25	6.25	6.25	6.25	0
2024-12-17	6.25	6.25	6.25	6.25	0
2024-12-16	6.25	6.25	6.25	6.25	0
2024-12-13	6.25	6.25	6.25	6.25	0
2024-12-12	6.25	6.25	6.25	6.25	0
2024-12-11	6.25	6.25	6.25	6.25	0
2024-12-10	6.25	6.25	6.25	6.25	0
2024-12-09	6.25	6.25	6.25	6.25	0
2024-12-06	6.25	6.25	6.25	6.25	0
2024-12-05	6.25	6.25	6.25	6.25	0
2024-12-04	6.25	6.25	6.25	6.25	0
2024-12-03	6.25	6.25	6.25	6.25	0
2024-12-02	6.25	6.25	6.25	6.25	0
2024-11-29	6.25	6.25	6.25	6.25	0
2024-11-28	6.25	6.25	6.25	6.25	0
2024-11-27	6.25	6.25	6.25	6.25	0
2024-11-26	6.25	6.25	6.25	6.25	0
2024-11-25	6.25	6.25	6.25	6.25	0
2024-11-22	6.25	6.25	6.25	6.25	0
2024-11-21	6.25	6.25	6.25	6.25	0
2024-11-20	6.25	6.25	6.25	6.25	0
2024-11-19	6.25	6.25	6.25	6.25	0
2024-11-18	6.25	6.25	6.25	6.25	0
2024-11-15	6.25	6.25	6.25	6.25	0
2024-11-14	6.25	6.25	6.25	6.25	0
2024-11-13	6.25	6.25	6.25	6.25	0
2024-11-12	6.25	6.25	6.25	6.25	0
2024-11-11	6.25	6.25	6.25	6.25	0
2024-11-08	6.25	6.25	6.25	6.25	0
2024-11-07	6.25	6.25	6.25	6.25	0
2024-11-06	6.25	6.25	6.25	6.25	0
2024-11-05	6.25	6.25	6.25	6.25	0
2024-11-04	6.25	6.25	6.25	6.25	0
2024-11-01	6.25	6.25	6.25	6.25	0
2024-10-31	6.25	6.25	6.25	6.25	0
2024-10-30	6.25	6.25	6.25	6.25	0
2024-10-29	6.25	6.25	6.25	6.25	0
2024-10-28	6.25	6.25	6.25	6.25	0
2024-10-25	6.25	6.25	6.25	6.25	0
2024-10-24	6.25	6.25	6.25	6.25	0
2024-10-23	6.25	6.25	6.25	6.25	0
2024-10-22	6.25	6.25	6.25	6.25	0
2024-10-21	6.25	6.25	6.25	6.25	0
2024-10-18	6.25	6.25	6.25	6.25	0
2024-10-17	6.25	6.25	6.25	6.25	0
2024-10-16	6.25	6.25	6.25	6.25	0
2024-10-15	6.25	6.25	6.25	6.25	0
2024-10-14	6.25	6.25	6.25	6.25	0
2024-10-11	6.25	6.25	6.25	6.25	0
2024-10-10	6.25	6.25	6.25	6.25	0
2024-10-09	6.25	6.25	6.25	6.25	0
2024-10-08	6.25	6.25	6.25	6.25	0
2024-10-07	6.25	6.25	6.25	6.25	0
2024-10-04	6.25	6.25	6.25	6.25	0
2024-10-03	6.25	6.25	6.25	6.25	0
2024-10-02	6.25	6.25	6.25	6.25	0
2024-10-01	6.25	6.25	6.25	6.25	0
2024-09-30	6.25	6.25	6.25	6.25	0
2024-09-27	6.25	6.25	6.25	6.25	0
2024-09-26	6.25	6.25	6.25	6.25	0
2024-09-25	6.25	6.25	6.25	6.25	0
2024-09-24	6.25	6.25	6.25	6.25	0
2024-09-23	6.25	6.25	6.25	6.25	0
2024-09-20	6.25	6.25	6.25	6.25	0
2024-09-19	6.25	6.25	6.25	6.25	0
2024-09-18	6.25	6.25	6.25	6.25	0
2024-09-17	6.25	6.25	6.25	6.25	0
2024-09-16	6.25	6.25	6.25	6.25	0
2024-09-13	6.25	6.25	6.25	6.25	0
2024-09-12	6.25	6.25	6.25	6.25	0
2024-09-11	6.25	6.25	6.25	6.25	0
2024-09-10	6.25	6.25	6.25	6.25	0
2024-09-09	6.25	6.25	6.25	6.25	0
2024-09-06	6.25	6.25	6.25	6.25	0
2024-09-05	6.25	6.25	6.25	6.25	0
2024-09-04	6.25	6.25	6.25	6.25	0
2024-09-03	6.25	6.25	6.25	6.25	0
2024-09-02	6.25	6.25	6.25	6.25	0
2024-08-30	6.25	6.25	6.25	6.25	0
2024-08-29	6.25	6.25	6.25	6.25	0
2024-08-28	6.25	6.25	6.25	6.25	0
2024-08-27	6.25	6.25	6.25	6.25	0
2024-08-26	6.25	6.25	6.25	6.25	0
2024-08-23	6.25	6.25	6.25	6.25	0
2024-08-22	6.25	6.25	6.25	6.25	0
2024-08-21	6.25	6.25	6.25	6.25	0
2024-08-20	6.25	6.25	6.25	6.25	0
2024-08-19	6.25	6.25	6.25	6.25	0
2024-08-16	6.25	6.25	6.25	6.25	0
2024-08-15	6.25	6.25	6.25	6.25	0
2024-08-14	6.25	6.25	6.25	6.25	0
2024-08-13	6.25	6.25	6.25	6.25	0
2024-08-12	6.25	6.25	6.25	6.25	0
2024-08-09	6.25	6.25	6.25	6.25	0
2024-08-08	6.25	6.25	6.25	6.25	0
2024-08-07	6.25	6.25	6.25	6.25	0
2024-08-06	6.25	6.25	6.25	6.25	0
2024-08-05	6.25	6.25	6.25	6.25	0
2024-08-02	6.25	6.25	6.25	6.25	0
2024-08-01	6.25	6.25	6.25	6.25	0
2024-07-31	6.65	6.65	6.25	6.25	103,385
2024-07-30	6.65	6.65	6.65	6.65	44,804
2024-07-29	7.00	7.00	6.65	6.65	84,675
2024-07-26	7.15	6.80	6.80	6.80	48,484
2024-07-25	7.45	7.45	7.15	7.15	320,957
2024-07-24	7.75	7.75	7.20	7.20	153,176
2024-07-23	8.10	8.10	7.80	7.80	218,092
2024-07-22	8.20	8.35	8.04	8.10	1,090,974
2024-07-19	7.25	8.25	7.50	8.20	738,288
2024-07-18	7.30	7.30	7.30	7.30	39,663
2024-07-17	7.20	7.30	7.20	7.30	173,434
2024-07-16	6.85	7.35	7.10	7.10	366,176
2024-07-15	6.65	6.75	6.65	6.75	362,950
2024-07-12	6.40	6.65	6.40	6.65	215,656
2024-07-11	6.50	6.90	6.40	6.40	43,311
2024-07-10	6.75	6.94	6.50	6.50	1,301,498
2024-07-09	5.35	6.75	5.35	6.65	1,279,095
2024-07-08	5.75	5.80	5.00	5.00	656,221
2024-07-05	5.85	6.00	5.75	5.75	895,994
2024-07-04	4.25	6.75	5.85	5.85	8,587,622
2024-07-03	4.25	4.25	4.25	4.25	85,009
2024-07-02	4.25	4.25	4.25	4.25	68,891
2024-07-01	4.75	4.75	4.25	4.25	132,371
2024-06-28	4.75	4.75	4.65	4.65	294,033
2024-06-27	4.75	4.75	4.75	4.75	26,300
2024-06-26	4.75	4.75	4.75	4.75	158,521
2024-06-25	4.75	4.75	4.75	4.75	76,247
2024-06-24	4.75	4.75	4.75	4.75	31,510
2024-06-21	4.75	4.75	4.75	4.75	251,438
2024-06-20	4.75	4.85	4.75	4.75	179,063
2024-06-19	4.85	4.85	4.75	4.75	287,885
2024-06-18	5.05	5.05	4.85	4.85	40,902
2024-06-17	5.15	5.15	5.05	5.05	246,286
2024-06-14	5.15	5.15	5.15	5.15	129,999
2024-06-13	5.25	5.25	5.15	5.15	525,777
2024-06-12	4.75	5.35	4.75	5.25	1,157,175
2024-06-11	6.15	5.75	4.80	4.80	1,428,700
2024-06-10	6.25	6.25	6.15	6.15	380,944
2024-06-07	6.25	6.25	6.25	6.25	350,873
2024-06-06	6.00	6.50	6.25	6.25	562,357
2024-06-05	6.25	6.40	6.00	6.00	427,996
2024-06-04	7.50	6.25	6.00	6.20	1,576,934
2024-06-03	7.50	7.50	7.50	7.50	163,038
2024-05-31	6.75	7.75	6.75	7.50	837,942
2024-05-30	7.25	7.25	6.75	6.75	198,591
2024-05-29	6.25	7.25	7.22	7.25	1,888,548
2024-05-28	7.50	6.40	6.40	6.40	1,682,319
2024-05-27	7.50	7.50	7.50	7.50	0
2024-05-24	6.75	7.50	6.75	7.50	1,960,751
2024-05-23	5.25	7.25	5.25	6.75	2,167,466
2024-05-22	5.25	5.62	5.25	5.25	227,862
2024-05-21	5.10	5.50	5.50	5.50	855,285
2024-05-20	4.90	5.10	5.10	5.10	710,123
2024-05-17	3.75	4.90	3.75	4.90	1,247,615
2024-05-16	4.00	3.72	3.60	3.72	884,613
2024-05-15	4.25	4.25	4.00	4.02	1,526,107
2024-05-14	4.50	4.30	4.20	4.20	854,800
2024-05-13	4.50	4.50	4.25	4.50	889,905
2024-05-10	5.00	5.00	4.25	4.50	3,743,492
2024-05-09	5.25	5.25	5.25	5.25	64,777
2024-05-08	5.48	5.48	5.00	5.25	487,290
2024-05-07	5.25	5.36	5.36	5.36	583,081
2024-05-06	5.25	5.25	5.25	5.25	0
2024-05-03	5.25	5.25	5.25	5.25	15,499
2024-05-02	5.25	5.25	5.25	5.25	15,805
2024-05-01	5.25	5.25	5.25	5.25	203,904
2024-04-30	5.25	5.25	5.25	5.25	72,817
2024-04-29	5.25	5.25	5.25	5.25	112,439
2024-04-26	5.75	5.50	5.50	5.50	525,408
2024-04-25	5.75	6.25	5.75	5.75	437,626
2024-04-24	5.75	5.75	5.75	5.75	596,613
2024-04-23	5.75	5.60	5.60	5.60	113,898
2024-04-22	5.75	5.75	5.75	5.75	112,445
2024-04-19	5.75	5.75	5.60	5.75	22,174
2024-04-18	5.75	5.75	5.75	5.75	29,390
2024-04-17	5.75	5.75	5.75	5.75	96,685
2024-04-16	5.75	5.75	5.75	5.75	94,233
2024-04-15	5.75	5.75	5.75	5.75	175,532
2024-04-12	5.75	5.75	5.75	5.75	127,619
2024-04-11	5.75	5.75	5.75	5.75	95,015
2024-04-10	5.75	5.75	5.75	5.75	107,996
2024-04-09	5.85	5.75	5.68	5.75	346,696
2024-04-08	5.90	5.90	5.75	5.85	462,040
2024-04-05	5.75	5.90	5.85	5.90	601,432
2024-04-04	5.75	5.75	5.75	5.75	142,124
2024-04-03	5.60	5.80	5.80	5.80	251,808
2024-04-02	5.40	5.60	5.40	5.60	223,772
2024-04-01	5.40	5.40	5.40	5.40	0
2024-03-29	5.40	5.40	5.40	5.40	0
2024-03-28	5.25	5.70	5.40	5.40	461,986
2024-03-27	5.40	5.20	5.20	5.20	246,347
2024-03-26	5.80	5.85	5.40	5.40	878,306
2024-03-25	6.25	5.90	5.90	5.90	590,532
2024-03-22	6.50	6.50	6.25	6.25	1,082,280
2024-03-21	6.00	6.65	6.48	6.48	1,838,406
2024-03-20	4.90	6.20	6.20	6.20	4,096,714
2024-03-19	4.85	4.90	4.85	4.90	1,620,889
2024-03-18	4.75	5.08	4.85	4.85	5,237,835
2024-03-15	4.65	4.65	4.65	4.65	93,923
2024-03-14	4.80	4.80	4.65	4.65	280,187
2024-03-13	4.95	4.95	4.80	4.80	299,497
2024-03-12	5.10	5.10	4.85	4.95	907,935
2024-03-11	5.15	5.25	5.10	5.10	440,537
2024-03-08	5.45	5.45	5.15	5.15	895,922
2024-03-07	6.25	5.50	5.40	5.45	7,104,775
2024-03-06	6.15	6.15	6.15	6.15	87,372
2024-03-05	6.20	6.20	6.15	6.15	170,104
2024-03-04	6.25	6.30	6.15	6.20	496,408
2024-03-01	7.75	6.25	6.00	6.25	3,406,264
2024-02-29	8.50	7.80	7.80	7.80	618,103
2024-02-28	8.75	8.75	8.25	8.50	204,580
2024-02-27	8.75	8.75	8.75	8.75	1,637,257
2024-02-26	9.25	9.25	8.75	8.75	340,866
2024-02-23	9.25	9.50	9.25	9.25	86,161
2024-02-22	9.25	9.25	9.25	9.25	15,820
2024-02-21	9.25	9.25	9.25	9.25	23,244
2024-02-20	9.25	9.25	9.25	9.25	22,263
2024-02-19	9.25	9.25	9.00	9.25	1,920,915
2024-02-16	9.25	9.25	9.25	9.25	471,313
2024-02-15	9.25	9.25	9.25	9.25	430,231
2024-02-14	9.10	9.25	9.10	9.10	170,102
2024-02-13	9.25	9.25	9.25	9.25	99,372
2024-02-12	9.50	9.25	9.10	9.25	2,166,343
2024-02-09	9.75	9.50	9.10	9.50	156,235
2024-02-08	9.75	9.75	9.75	9.75	97,985
2024-02-07	9.75	9.75	9.75	9.75	83,852
2024-02-06	10.00	10.00	9.75	9.75	189,256
2024-02-05	10.00	10.00	10.00	10.00	205,886
2024-02-02	10.00	10.00	10.00	10.00	57,367
2024-02-01	10.00	10.00	10.00	10.00	351,026
2024-01-31	10.25	10.00	10.00	10.00	343,657
2024-01-30	10.38	10.45	10.45	10.45	109,660
2024-01-29	10.75	10.75	10.38	10.38	100,174
2024-01-26	10.75	10.60	10.60	10.60	275,623
2024-01-25	10.75	10.75	10.75	10.75	197,484
2024-01-24	10.75	10.75	10.75	10.75	114,837
2024-01-23	10.75	10.75	10.75	10.75	5,899,856
2024-01-22	10.75	10.75	10.75	10.75	360,099
2024-01-19	10.75	11.25	10.75	10.75	508,142
2024-01-18	11.75	11.40	10.75	10.75	555,261
2024-01-17	11.00	11.75	11.00	11.75	3,446,183
2024-01-16	12.50	13.00	11.50	12.00	1,026,749
2024-01-15	15.50	13.00	12.00	12.00	3,707,446
2024-01-12	15.50	15.50	15.50	15.50	80,639
2024-01-11	16.00	16.00	15.50	15.50	261,816
2024-01-10	15.50	16.00	15.50	16.00	417,103
2024-01-09	16.50	15.50	15.40	15.50	263,470
2024-01-08	16.50	16.50	16.00	16.50	137,505
2024-01-05	16.50	16.50	16.50	16.50	106,201
2024-01-04	16.50	16.50	16.50	16.50	279,231
2024-01-03	16.50	16.00	16.00	16.00	155,879
2024-01-02	16.00	16.50	16.00	16.50	79,080
2024-01-01	16.00	16.00	16.00	16.00	0
2023-12-29	16.00	17.00	16.00	16.00	19,051
2023-12-28	15.00	16.50	16.00	16.00	433,027
2023-12-27	15.00	15.00	15.00	15.00	78,779
2023-12-26	15.00	15.00	15.00	15.00	0
2023-12-25	15.00	15.00	15.00	15.00	0
2023-12-22	14.50	15.00	14.50	15.00	228,699
2023-12-21	14.75	14.75	14.50	14.50	105,008
2023-12-20	15.25	15.25	14.75	14.75	70,578
2023-12-19	15.25	15.25	15.25	15.25	62,843
2023-12-18	15.25	15.25	15.05	15.25	91,172
2023-12-15	15.25	15.50	15.25	15.25	49,120
2023-12-14	14.50	15.25	14.50	15.25	203,498
2023-12-13	15.25	15.50	14.50	14.50	230,198
2023-12-12	15.25	15.25	14.90	15.25	43,949
2023-12-11	15.25	15.25	15.25	15.25	28,136
2023-12-08	15.75	15.75	15.25	15.25	180,910
2023-12-07	15.75	15.75	15.75	15.75	133,218
2023-12-06	16.25	16.25	15.50	15.75	339,087
2023-12-05	15.25	16.25	15.25	16.25	285,490
2023-12-04	16.00	16.00	15.25	15.25	645,739
2023-12-01	18.00	18.00	15.50	16.00	1,557,435
2023-11-30	17.50	19.00	18.00	19.00	522,662
2023-11-29	16.50	17.50	16.50	17.50	974,040
2023-11-28	16.50	16.50	16.50	16.50	188,914
2023-11-27	17.00	16.50	16.20	16.50	275,176
2023-11-24	17.50	17.50	17.00	17.00	156,272
2023-11-23	17.50	17.50	17.50	17.50	195,483
2023-11-22	17.50	17.50	17.00	17.50	388,333
2023-11-21	18.50	18.50	17.50	17.50	342,678
2023-11-20	19.75	19.00	19.00	19.00	510,949
2023-11-17	20.25	20.25	19.50	19.75	285,429
2023-11-16	21.50	21.50	20.25	20.25	162,500
2023-11-15	22.00	21.50	21.50	21.50	174,770
2023-11-14	22.50	22.50	22.00	22.00	87,171
2023-11-13	22.50	22.50	22.50	22.50	96,760
2023-11-10	20.50	23.00	23.00	23.00	496,047
2023-11-09	21.50	21.50	20.50	20.50	255,811
2023-11-08	22.00	22.00	21.50	21.50	335,626
2023-11-07	24.00	24.00	22.50	22.50	348,925
2023-11-06	23.50	24.10	24.10	24.10	331,189
2023-11-03	24.25	23.50	22.60	23.50	598,239
2023-11-02	25.00	25.00	25.00	25.00	392,289
2023-11-01	27.25	27.25	25.00	25.00	905,053
2023-10-31	23.50	27.50	25.75	27.25	2,073,619
2023-10-30	20.00	23.25	20.00	20.00	437,290
2023-10-27	19.25	20.00	19.75	20.00	510,635
2023-10-26	20.25	20.50	19.25	19.25	325,611
2023-10-25	19.00	21.00	20.25	20.25	779,678
2023-10-24	17.25	19.50	19.00	19.50	2,392,860
2023-10-23	14.50	17.90	14.50	17.50	3,186,494
2023-10-20	14.00	14.00	12.50	14.00	1,571,724
2023-10-19	16.75	15.00	14.00	14.00	1,780,056
2023-10-18	17.25	17.25	17.00	17.00	178,741
2023-10-17	16.50	17.25	16.50	17.25	420,169
2023-10-16	16.00	16.75	16.00	16.50	509,574
2023-10-13	15.50	16.50	15.50	16.00	467,223
2023-10-12	15.50	15.50	15.00	15.50	371,463
2023-10-11	14.50	15.50	14.50	15.50	480,668
2023-10-10	15.00	15.00	14.50	14.50	330,371
2023-10-09	15.25	15.25	15.00	15.00	99,856
2023-10-06	14.75	15.25	14.75	15.25	324,819
2023-10-05	14.75	14.75	13.50	14.75	1,153,473
2023-10-04	15.75	15.75	14.75	14.75	1,129,109
2023-10-03	16.25	16.50	15.75	15.75	233,554
2023-10-02	16.25	16.50	16.40	16.50	186,684
2023-09-29	16.50	16.20	16.20	16.20	135,024
2023-09-28	16.50	16.50	16.50	16.50	117,347
2023-09-27	16.25	16.50	16.25	16.50	268,919
2023-09-26	17.25	17.35	16.25	16.25	3,774,925
2023-09-25	17.25	17.25	17.25	17.25	122,045
2023-09-22	19.00	17.10	17.10	17.10	662,024
2023-09-21	16.50	19.50	16.50	19.00	1,178,745
2023-09-20	16.25	16.50	16.25	16.50	166,522
2023-09-19	17.25	16.90	16.60	16.60	455,056
2023-09-18	17.25	17.25	17.25	17.25	233,683
2023-09-15	17.75	17.50	17.25	17.25	287,768
2023-09-14	18.50	17.75	17.50	17.75	1,261,064
2023-09-13	20.25	20.25	18.75	18.75	470,449
2023-09-12	20.25	20.25	20.25	20.25	145,550
2023-09-11	20.75	20.75	20.25	20.25	465,687
2023-09-08	20.75	21.00	20.50	20.75	506,901
2023-09-07	21.75	21.25	20.50	20.50	433,598
2023-09-06	21.50	22.40	21.50	21.75	181,248
2023-09-05	21.75	21.50	21.50	21.50	262,373
2023-09-04	21.75	22.25	21.75	21.75	492,447
2023-09-01	22.50	21.50	21.50	21.50	431,664
2023-08-31	23.75	23.60	22.50	22.50	206,495
2023-08-30	24.50	24.50	23.75	23.75	195,072
2023-08-29	24.50	24.50	24.50	24.50	157,685
2023-08-28	24.50	24.50	24.50	24.50	0
2023-08-25	25.00	25.00	24.50	24.50	93,420
2023-08-24	24.75	25.00	24.75	25.00	186,994
2023-08-23	25.25	25.25	24.50	24.75	141,038
2023-08-22	23.75	25.25	23.75	25.25	392,452
2023-08-21	26.00	24.50	24.00	24.00	655,546
2023-08-18	27.25	27.00	26.00	26.00	262,273
2023-08-17	27.50	27.50	27.25	27.25	103,361
2023-08-16	28.50	28.50	27.25	27.50	185,582
2023-08-15	28.50	28.50	28.50	28.50	81,917
2023-08-14	28.50	28.50	28.50	28.50	393,965
2023-08-11	30.25	29.00	29.00	29.00	257,070
2023-08-10	30.50	30.80	29.50	30.25	1,141,567
2023-08-09	30.25	29.60	27.75	29.60	863,076
2023-08-08	34.25	32.25	30.30	30.30	1,938,878
2023-08-07	33.00	33.00	33.00	33.00	0
2023-08-04	33.00	33.00	33.00	33.00	0
2023-08-03	33.00	33.00	33.00	33.00	0
2023-08-02	33.00	33.00	33.00	33.00	0
2023-08-01	33.00	33.00	33.00	33.00	0
2023-07-31	32.75	33.50	33.00	33.00	344,986
2023-07-28	32.75	32.75	32.75	32.75	158,464
2023-07-27	32.75	32.75	32.75	32.75	92,947
2023-07-26	33.25	33.25	32.75	32.75	224,339
2023-07-25	33.50	33.50	32.75	33.25	168,015
2023-07-24	33.75	33.75	33.50	33.50	154,483
2023-07-21	33.75	35.25	33.50	33.75	484,809
2023-07-20	33.25	34.00	34.00	34.00	473,560
2023-07-19	33.25	34.00	34.00	34.00	408,611
2023-07-18	33.50	33.50	33.25	33.25	74,307
2023-07-17	33.50	33.50	33.50	33.50	89,281
2023-07-14	34.25	33.50	33.50	33.50	264,039
2023-07-13	34.50	34.50	34.25	34.25	150,688
2023-07-12	35.50	35.50	34.50	34.50	203,138
2023-07-11	33.00	35.75	33.50	35.75	1,039,220
2023-07-10	33.75	34.25	32.75	33.00	556,571
2023-07-07	33.75	33.30	33.25	33.30	142,965
2023-07-06	33.75	33.75	33.50	33.75	261,838
2023-07-05	33.75	34.00	33.75	33.75	41,263
2023-07-04	34.25	34.25	33.75	33.75	182,863
2023-07-03	33.00	34.00	34.00	34.00	368,216
2023-06-30	33.50	33.50	32.50	33.00	496,258
2023-06-29	34.75	33.50	33.50	33.50	590,310
2023-06-28	36.00	36.00	34.75	34.75	316,017
2023-06-27	34.50	36.25	35.50	35.50	446,416
2023-06-26	37.00	37.75	34.50	34.50	790,452
2023-06-23	37.00	37.00	37.00	37.00	104,278
2023-06-22	37.00	37.00	37.00	37.00	77,076
2023-06-21	37.25	37.25	37.00	37.00	259,002
2023-06-20	38.50	38.50	36.50	37.25	226,179
2023-06-19	38.50	38.50	38.50	38.50	91,021
2023-06-16	39.50	39.50	38.25	38.50	253,223
2023-06-15	40.50	39.50	38.50	39.50	592,057
2023-06-14	41.25	41.25	40.25	40.50	380,854
2023-06-13	41.50	43.00	41.25	41.25	872,844
2023-06-12	41.25	42.75	41.00	41.50	1,282,468
2023-06-09	38.75	39.00	39.00	39.00	2,011,869
2023-06-08	35.75	39.00	35.75	38.75	1,745,947
2023-06-07	36.00	36.00	35.50	35.75	60,534
2023-06-06	36.00	36.00	35.75	35.75	145,666
2023-06-05	34.75	36.50	35.50	36.00	379,561
2023-06-02	35.50	35.50	35.25	35.25	129,197
2023-06-01	35.50	35.50	35.50	35.50	196,074
2023-05-31	36.25	37.25	35.50	35.50	782,419
2023-05-30	34.00	36.50	35.25	36.25	390,314
2023-05-29	34.00	34.00	34.00	34.00	0
2023-05-26	33.25	34.00	33.25	34.00	159,054
2023-05-25	30.50	33.50	30.50	33.25	185,301
2023-05-24	34.25	34.25	33.50	33.50	182,610
2023-05-23	33.25	34.25	33.25	34.25	131,920
2023-05-22	34.00	34.00	33.25	33.25	194,996
2023-05-19	32.75	34.80	34.00	34.00	217,379
2023-05-18	31.75	32.75	31.75	32.75	212,240
2023-05-17	31.50	31.50	31.50	31.50	110,565
2023-05-16	32.75	32.75	31.25	31.50	367,726
2023-05-15	35.00	33.80	32.80	32.80	302,093
2023-05-12	35.50	35.00	34.50	35.00	327,733
2023-05-11	36.50	36.50	35.80	35.80	654,920
2023-05-10	33.25	36.60	33.25	36.60	1,561,361
2023-05-09	30.50	33.75	30.50	33.25	958,463
2023-05-08	30.00	30.00	30.00	30.00	0
2023-05-05	31.00	31.00	30.00	30.00	235,259
2023-05-04	31.00	31.00	31.00	31.00	134,321
2023-05-03	30.25	31.00	29.50	31.00	1,237,050
2023-05-02	31.25	31.00	30.40	30.40	298,977
2023-05-01	31.25	31.25	31.25	31.25	0
2023-04-28	31.50	32.00	31.25	31.25	380,094
2023-04-27	31.50	31.50	31.50	31.50	181,581
2023-04-26	31.50	31.50	31.50	31.50	70,911
2023-04-25	32.25	32.00	32.00	31.50	203,162
2023-04-24	32.25	32.25	31.50	32.25	354,445
2023-04-21	33.25	35.00	32.25	32.25	396,076
2023-04-20	34.00	34.00	33.00	33.25	252,205
2023-04-19	34.25	33.75	33.70	33.75	461,765
2023-04-18	33.80	34.50	33.80	34.25	192,660
2023-04-17	36.00	35.50	34.75	35.00	592,344
2023-04-14	33.50	36.50	34.50	36.00	844,763
2023-04-13	34.25	33.25	32.50	33.25	805,561
2023-04-12	35.00	35.00	33.75	34.25	440,371
2023-04-11	37.50	36.50	35.00	35.00	1,281,024
2023-04-10	37.25	37.25	37.25	37.25	0
2023-04-07	37.25	37.25	37.25	37.25	0
2023-04-06	33.50	38.00	37.00	37.25	2,646,521
2023-04-05	34.75	33.50	32.50	33.25	791,073
2023-04-04	31.50	35.75	31.00	34.75	3,227,950
2023-04-03	27.00	31.50	28.70	31.00	2,636,982
2023-03-31	27.25	27.25	27.00	27.00	126,048
2023-03-30	26.25	27.25	26.25	27.25	650,700
2023-03-29	27.25	27.25	26.00	26.25	353,699
2023-03-28	27.00	27.00	27.00	27.00	156,681
2023-03-27	26.50	27.25	26.50	27.00	338,757
2023-03-24	27.25	27.25	26.00	26.50	674,220
2023-03-23	25.00	28.00	25.00	27.25	696,100
2023-03-22	25.25	25.00	25.00	25.00	792,059
2023-03-21	25.75	25.75	25.25	25.25	262,810
2023-03-20	26.00	26.00	25.75	25.75	113,483
2023-03-17	26.00	26.50	25.50	26.00	485,588
2023-03-16	26.20	26.75	26.20	26.50	119,083
2023-03-15	27.50	27.50	26.75	26.75	98,361
2023-03-14	27.75	27.75	27.50	27.50	118,889
2023-03-13	28.25	28.25	27.75	27.75	172,735
2023-03-10	28.25	28.50	27.50	28.25	421,755
2023-03-09	29.50	28.55	28.55	28.55	398,796
2023-03-08	30.00	29.50	29.50	29.50	178,234
2023-03-07	29.50	30.00	29.50	30.00	414,359
2023-03-06	30.25	30.50	29.75	30.00	386,450
2023-03-03	30.75	29.70	29.70	29.70	796,853
2023-03-02	32.50	31.25	30.25	30.75	1,060,141
2023-03-01	33.00	33.50	32.00	32.00	930,534
2023-02-28	32.00	33.00	32.00	33.00	319,288
2023-02-27	32.50	32.00	32.00	32.00	106,787
2023-02-24	32.50	32.50	32.50	32.50	166,275
2023-02-23	31.75	33.00	33.00	33.00	278,340
2023-02-22	33.50	33.00	32.40	32.40	763,994
2023-02-21	34.00	34.00	33.50	33.50	153,155
2023-02-20	32.50	35.25	32.50	34.00	1,015,586
2023-02-17	31.50	32.25	31.25	31.25	174,478
2023-02-16	32.25	32.25	31.25	31.50	306,182
2023-02-15	30.50	32.25	30.50	32.25	474,417
2023-02-14	30.50	30.50	30.50	30.50	142,364
2023-02-13	31.25	31.25	30.25	30.50	387,403
2023-02-10	32.25	32.25	31.25	31.25	297,693
2023-02-09	32.75	32.75	32.25	32.25	305,328
2023-02-08	33.50	33.50	32.25	32.75	240,291
2023-02-07	34.00	34.00	32.50	33.50	393,592
2023-02-06	34.50	34.50	34.00	34.00	388,154
2023-02-03	34.50	34.50	34.50	34.50	245,189
2023-02-02	35.00	35.00	34.50	34.50	112,690
2023-02-01	35.50	35.50	34.50	35.00	261,301
2023-01-31	34.50	35.50	34.50	35.50	283,872
2023-01-30	34.50	34.50	34.50	34.50	147,223
2023-01-27	35.00	35.00	34.50	34.50	275,692
2023-01-26	35.00	35.00	35.00	35.00	327,304
2023-01-25	35.50	35.50	34.75	35.00	257,808
2023-01-24	36.25	36.25	35.50	35.50	252,319
2023-01-23	35.75	35.75	35.75	35.75	192,671
2023-01-20	36.00	36.00	35.75	35.75	134,859
2023-01-19	36.50	36.50	36.00	36.00	261,558
2023-01-18	37.00	37.00	36.50	36.50	163,858
2023-01-17	36.00	37.00	36.00	37.00	637,732
2023-01-16	36.00	37.00	36.20	36.20	379,591
2023-01-13	36.00	36.00	36.00	36.00	764,804
2023-01-12	35.75	37.00	35.75	36.00	701,344
2023-01-11	35.00	35.75	35.00	35.75	284,033
2023-01-10	35.25	36.50	35.00	35.00	981,597
2023-01-09	36.50	36.50	35.25	35.25	559,990
2023-01-06	37.50	37.50	36.50	36.50	154,536
2023-01-05	35.00	37.50	36.50	37.50	906,302
2023-01-04	34.00	35.00	34.00	35.00	775,422
2023-01-03	34.00	34.85	34.85	34.85	324,850
2023-01-02	34.00	34.00	34.00	34.00	0
2022-12-30	35.00	35.00	34.00	34.00	184,376
2022-12-29	33.00	35.00	32.60	35.00	531,635
2022-12-28	33.75	34.00	32.50	32.50	322,646
2022-12-27	33.75	33.75	33.75	33.75	0
2022-12-26	33.75	33.75	33.75	33.75	0
2022-12-23	34.50	34.50	33.50	33.75	93,288
2022-12-22	34.75	34.75	34.50	34.50	101,660
2022-12-21	34.50	34.75	34.50	34.75	990,140
2022-12-20	35.25	35.25	34.50	34.50	302,937
2022-12-19	35.25	36.25	35.25	35.25	785,975
2022-12-16	35.00	35.13	34.50	35.13	296,133
2022-12-15	34.00	35.25	34.00	35.00	656,315
2022-12-14	34.25	34.25	33.75	34.00	427,187
2022-12-13	34.50	34.50	34.25	34.25	157,070
2022-12-12	35.00	35.00	34.50	34.50	534,328
2022-12-09	35.00	35.00	34.75	35.00	151,109
2022-12-08	35.00	35.00	35.00	35.00	869,254
2022-12-07	35.75	35.75	34.75	35.00	310,800
2022-12-06	36.25	36.25	35.75	35.75	418,186
2022-12-05	38.00	36.50	36.00	36.50	3,036,717
2022-12-02	42.00	42.00	41.50	41.50	68,897
2022-12-01	43.00	43.00	41.50	42.00	110,257
2022-11-30	41.00	43.00	41.00	43.00	193,392
2022-11-29	41.50	41.50	40.50	41.00	44,831
2022-11-28	42.00	42.00	41.50	41.50	217,320
2022-11-25	44.00	44.00	42.00	42.00	356,831
2022-11-24	38.75	44.20	42.50	44.20	738,042
2022-11-23	39.00	39.00	37.50	37.75	87,674
2022-11-22	39.00	39.00	39.00	39.00	39,584
2022-11-21	40.50	40.50	39.00	39.00	98,486
2022-11-18	41.00	41.00	40.50	40.50	114,508
2022-11-17	42.00	42.00	41.00	41.00	184,843
2022-11-16	43.50	43.50	41.00	42.00	96,891
2022-11-15	36.00	43.50	36.00	43.50	436,938
2022-11-14	36.50	36.50	34.50	36.00	297,936
2022-11-11	37.00	37.00	36.50	36.50	20,816
2022-11-10	38.25	38.25	37.00	37.00	37,239
2022-11-09	38.00	38.25	38.00	38.25	100,053
2022-11-08	38.50	38.50	38.00	38.00	196,070
2022-11-07	38.50	38.50	38.50	38.50	20,137
2022-11-04	38.50	38.50	38.50	38.50	28,730
2022-11-03	38.50	38.50	38.50	38.50	112,548
2022-11-02	38.00	38.50	38.00	38.50	101,803
2022-11-01	38.00	38.00	38.00	38.00	100,107
2022-10-31	38.50	38.50	38.00	38.00	57,652
2022-10-28	38.00	38.50	38.00	38.50	228,139
2022-10-27	37.00	37.95	37.95	37.95	186,143
2022-10-26	37.00	37.00	37.00	37.00	12,632
2022-10-25	38.50	38.50	37.00	37.00	133,857
2022-10-24	37.50	38.50	37.00	38.50	45,722
2022-10-21	37.50	37.50	37.00	37.00	36,332
2022-10-20	37.50	37.50	37.50	37.50	122,278
2022-10-19	37.50	37.50	37.50	37.50	29,103
2022-10-18	37.00	37.50	37.00	37.50	85,126
2022-10-17	37.50	37.50	37.00	37.00	92,304
2022-10-14	37.50	37.50	37.50	37.50	41,185
2022-10-13	39.00	39.00	37.50	37.50	134,509
2022-10-12	39.00	39.50	39.00	39.00	68,459
2022-10-11	37.50	38.60	38.60	39.00	131,702
2022-10-10	37.00	38.00	37.00	37.50	96,389
2022-10-07	36.50	37.00	36.50	37.00	64,762
2022-10-06	38.00	38.00	36.50	36.50	107,269
2022-10-05	38.50	38.50	38.00	38.00	72,312
2022-10-04	38.00	40.00	38.00	38.50	152,472
2022-10-03	37.00	39.50	37.00	38.00	231,659
2022-09-30	39.00	39.00	32.50	37.00	796,085
2022-09-29	39.00	39.00	39.00	39.00	61,008
2022-09-28	39.50	39.50	39.00	39.00	78,474
2022-09-27	40.50	40.50	39.45	39.50	33,602
2022-09-26	41.00	41.00	39.50	40.50	173,296
2022-09-23	43.50	46.00	41.00	41.00	287,488
2022-09-22	42.50	42.50	42.50	42.50	6,770
2022-09-21	42.50	42.50	42.50	42.50	37,131
2022-09-20	44.00	44.00	42.50	42.50	125,079
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	43.50	44.00	43.00	44.00	165,310
2022-09-15	41.50	44.00	44.00	44.00	235,725
2022-09-14	41.50	41.50	41.50	41.50	88,624
2022-09-13	41.50	41.50	41.50	41.50	91,377
2022-09-12	42.00	42.00	39.00	41.50	656,343
2022-09-09	46.00	46.00	43.50	45.00	225,756
2022-09-08	40.50	48.50	40.50	46.00	766,611
2022-09-07	37.25	41.00	37.25	40.00	306,011
2022-09-06	36.00	37.25	36.00	37.25	105,808
2022-09-05	35.25	36.00	34.50	36.00	94,566
2022-09-02	37.25	37.25	35.25	35.25	193,724
2022-09-01	39.00	39.00	37.25	37.25	32,920
2022-08-31	39.00	39.00	37.05	39.00	260,709
2022-08-30	42.75	42.75	39.00	39.00	326,063
2022-08-29	42.75	42.75	42.75	42.75	0
2022-08-26	44.00	44.00	42.75	42.75	167,964
2022-08-25	44.50	44.50	44.00	44.00	124,089
2022-08-24	43.50	44.50	43.50	44.50	132,488
2022-08-23	45.50	45.50	43.00	43.50	119,780
2022-08-22	45.50	45.75	45.50	45.50	112,899
2022-08-19	44.00	47.50	44.00	45.50	367,397
2022-08-18	47.25	47.25	43.50	44.00	398,566
2022-08-17	48.00	49.00	47.25	47.25	245,587
2022-08-16	51.00	47.50	47.50	47.50	713,531
2022-08-15	46.50	51.75	48.00	51.00	1,028,374
2022-08-12	48.00	47.50	45.00	45.00	216,061
2022-08-11	43.50	48.25	43.50	48.00	268,456
2022-08-10	46.50	46.50	43.00	43.50	241,403
2022-08-09	43.75	46.90	46.50	46.50	594,598
2022-08-08	34.50	43.50	43.50	43.50	1,537,070
2022-08-05	34.50	34.50	33.25	34.25	245,694
2022-08-04	37.25	37.25	34.50	34.50	253,317
2022-08-03	38.50	38.50	37.25	37.25	119,246
2022-08-02	39.00	39.00	38.50	38.50	41,138
2022-08-01	41.00	41.00	38.25	39.00	217,006
2022-07-29	39.00	42.00	39.00	41.00	355,752
2022-07-28	40.50	40.00	40.00	39.50	102,956
2022-07-27	37.00	40.50	37.50	40.50	369,036
2022-07-26	37.00	37.00	35.25	36.75	383,234
2022-07-25	37.75	38.00	37.00	37.00	714,197
2022-07-22	28.50	38.00	36.00	37.50	1,773,509
2022-07-21	24.25	29.50	24.25	28.50	884,509
2022-07-20	25.00	25.00	24.25	24.25	158,957
2022-07-19	23.00	25.25	23.00	25.00	234,424
2022-07-18	22.00	23.00	21.50	23.00	200,796
2022-07-15	22.50	22.50	22.00	22.00	47,050
2022-07-14	22.75	22.75	22.50	22.50	44,487
2022-07-13	23.75	23.00	22.00	22.00	584,947
2022-07-12	25.25	25.50	23.50	23.75	395,883
2022-07-11	27.25	27.25	22.50	25.25	785,473
2022-07-08	28.50	26.00	26.00	26.00	169,193
2022-07-07	29.50	28.50	28.50	28.50	470,088
2022-07-06	30.00	29.20	29.20	29.20	88,929
2022-07-05	30.50	30.50	30.00	30.00	249,977
2022-07-04	31.25	31.00	30.50	30.50	144,698
2022-07-01	31.00	31.25	30.50	31.25	242,698
2022-06-30	33.00	32.50	31.00	31.00	156,114
2022-06-29	33.50	36.00	32.75	33.00	652,197
2022-06-28	32.25	33.00	33.00	33.00	876,449
2022-06-27	33.00	32.00	32.00	32.00	167,767
2022-06-24	33.00	33.50	32.70	32.70	356,345
2022-06-23	34.75	34.55	33.30	33.30	276,057
2022-06-22	45.00	37.00	34.90	34.90	2,100,015
2022-06-21	43.75	43.00	43.00	43.00	163,092
2022-06-20	48.50	45.75	43.75	43.75	305,443
2022-06-17	51.50	50.00	48.50	48.50	290,796
2022-06-16	54.00	54.00	51.00	51.50	127,492
2022-06-15	56.50	56.50	52.25	54.00	385,160
2022-06-14	57.00	57.00	56.50	56.50	339,860
2022-06-13	57.50	57.00	57.00	57.00	103,409
2022-06-10	59.00	59.00	57.50	57.50	205,618
2022-06-09	59.00	61.00	58.00	59.00	243,575
2022-06-08	63.00	63.00	59.00	59.00	246,112
2022-06-07	63.50	63.00	62.00	63.00	175,898
2022-06-06	62.00	64.00	62.00	63.50	214,968
2022-06-03	62.00	62.00	62.00	62.00	0
2022-06-02	62.00	62.00	62.00	62.00	0
2022-06-01	61.00	62.50	61.00	62.00	152,905
2022-05-31	62.00	64.00	61.00	61.00	297,032
2022-05-30	58.50	62.50	58.50	62.00	271,098
2022-05-27	55.00	59.00	55.00	58.50	158,046
2022-05-26	55.50	55.20	54.00	55.00	166,137
2022-05-25	54.00	55.50	53.50	55.50	392,572
2022-05-24	56.00	56.00	53.50	54.00	287,000
2022-05-23	57.00	57.00	57.00	57.00	145,320
2022-05-20	58.50	57.50	57.50	57.50	351,163
2022-05-19	61.50	61.50	57.50	58.50	291,104
2022-05-18	64.00	64.00	61.50	61.50	138,001
2022-05-17	63.00	64.00	63.00	64.00	147,682
2022-05-16	63.00	63.00	63.00	63.00	59,681
2022-05-13	63.00	63.00	63.00	63.00	170,826
2022-05-12	65.50	63.00	61.00	63.00	294,365
2022-05-11	66.50	66.50	65.00	66.50	180,510
2022-05-10	63.50	67.50	65.20	66.50	198,977
2022-05-09	66.50	66.00	63.50	63.50	106,973
2022-05-06	69.00	69.00	65.00	66.50	143,809
2022-05-05	69.00	70.00	69.00	69.00	72,233
2022-05-04	69.00	69.00	69.00	69.00	41,511
2022-05-03	72.00	70.10	68.40	68.40	400,536
2022-05-02	72.00	72.00	72.00	72.00	0
2022-04-29	69.00	72.00	71.00	72.00	207,908
2022-04-28	71.50	69.60	69.60	69.60	73,163
2022-04-27	73.00	71.00	71.00	71.50	60,653
2022-04-26	72.00	74.00	72.00	73.00	66,403
2022-04-25	76.00	76.00	72.50	73.00	120,839
2022-04-22	76.50	76.50	76.00	76.00	78,980
2022-04-21	79.50	79.50	76.50	76.50	191,020
2022-04-20	80.00	84.50	79.00	79.00	429,815
2022-04-19	73.50	81.00	73.50	80.00	429,230
2022-04-18	73.50	73.50	73.50	73.50	0
2022-04-15	73.50	73.50	73.50	73.50	0
2022-04-14	69.00	75.00	69.00	73.50	553,985
2022-04-13	67.50	70.50	67.50	69.00	233,354
2022-04-12	66.50	68.00	66.50	67.50	440,166
2022-04-11	66.50	66.50	66.50	66.50	144,734
2022-04-08	66.00	67.00	66.00	66.50	144,968
2022-04-07	66.25	67.90	66.00	66.00	182,354
2022-04-06	66.50	67.00	65.50	66.25	250,695
2022-04-05	68.50	67.00	67.00	67.00	105,174
2022-04-04	69.00	69.00	68.50	68.50	142,189
2022-04-01	68.00	70.30	69.00	69.00	264,565
2022-03-31	65.50	70.00	66.00	68.50	393,513
2022-03-30	65.50	65.50	65.00	65.50	180,068
2022-03-29	66.00	66.00	65.50	65.50	116,465
2022-03-28	67.50	67.00	67.00	66.00	196,606
2022-03-25	67.50	67.50	67.50	67.50	53,440
2022-03-24	69.50	69.00	69.00	69.00	151,341
2022-03-23	72.00	72.00	69.50	69.50	64,506
2022-03-22	72.00	72.00	72.00	72.00	394,208
2022-03-21	69.00	74.00	69.00	72.00	291,537
2022-03-18	67.00	69.00	67.00	69.00	70,822
2022-03-17	67.00	67.00	67.00	67.00	56,340
2022-03-16	68.00	67.00	67.00	67.00	131,065
2022-03-15	69.00	69.00	66.00	68.00	84,947
2022-03-14	72.50	70.50	68.50	69.00	241,429
2022-03-11	67.00	72.00	72.00	72.00	162,176
2022-03-10	63.00	67.00	63.00	67.00	262,836
2022-03-09	64.00	64.00	62.50	63.00	123,850
2022-03-08	64.00	64.00	64.00	64.00	123,847
2022-03-07	65.50	63.50	59.50	63.50	325,372
2022-03-04	66.00	66.00	65.50	66.00	77,957
2022-03-03	68.50	68.00	66.00	66.00	225,132
2022-03-02	71.50	69.50	69.00	68.50	154,346
2022-03-01	71.00	71.50	71.00	71.50	128,222
2022-02-28	71.00	71.00	71.00	71.00	140,164
2022-02-25	68.50	72.50	68.50	71.00	145,694
2022-02-24	69.50	68.00	68.00	68.00	124,105
2022-02-23	69.00	70.80	70.80	70.80	118,927
2022-02-22	69.00	69.50	67.70	67.70	330,879
2022-02-21	71.50	70.00	69.50	69.50	133,302
2022-02-18	74.00	74.00	72.00	72.00	75,272
2022-02-17	71.00	73.00	71.00	73.00	210,228
2022-02-16	71.00	71.00	71.00	71.00	79,316
2022-02-15	71.00	71.00	70.00	71.00	109,194
2022-02-14	74.50	75.00	70.00	71.00	268,132
2022-02-11	73.50	74.50	73.50	74.50	114,309
2022-02-10	74.00	75.00	75.00	75.00	91,339
2022-02-09	72.50	75.00	73.00	75.00	152,131
2022-02-08	76.00	75.25	71.50	76.00	141,085
2022-02-07	77.00	77.00	75.50	76.00	188,847
2022-02-04	76.50	77.00	76.50	77.00	60,563
2022-02-03	77.00	79.00	76.00	76.50	344,533
2022-02-02	81.00	81.00	72.00	76.50	463,023
2022-02-01	77.50	81.00	77.50	81.00	217,919
2022-01-31	76.00	77.50	76.00	77.50	59,972
2022-01-28	75.50	75.50	75.50	75.50	93,069
2022-01-27	78.75	77.50	75.10	75.10	159,873
2022-01-26	78.00	77.00	77.00	78.75	100,830
2022-01-25	79.50	80.00	78.00	78.00	92,599
2022-01-24	83.00	80.00	80.00	80.00	773,237
2022-01-21	81.50	82.00	80.00	82.00	210,627
2022-01-20	77.50	84.00	81.10	82.50	599,014
2022-01-19	76.00	76.00	75.50	75.50	176,449
2022-01-18	77.50	76.00	76.00	76.00	231,402
2022-01-17	80.00	79.00	79.00	79.00	424,822
2022-01-14	81.00	81.00	81.00	81.00	172,571
2022-01-13	83.00	81.00	80.00	81.00	189,641
2022-01-12	80.50	84.50	79.00	83.00	424,538
2022-01-11	81.00	82.00	80.00	80.00	416,172
2022-01-10	84.50	84.50	80.50	80.80	235,794
2022-01-07	86.50	87.00	84.00	84.50	235,497
2022-01-06	92.75	90.40	85.50	86.00	410,631
2022-01-05	91.50	93.00	92.50	92.75	367,695
2022-01-04	85.00	94.00	88.00	92.00	960,951
2022-01-03	85.00	85.00	85.00	85.00	0
2021-12-31	85.00	84.00	84.00	85.00	36,733
2021-12-30	87.00	88.00	85.00	85.00	339,375
2021-12-29	80.00	88.00	80.50	88.00	507,805
2021-12-28	80.00	80.00	80.00	80.00	0
2021-12-27	80.00	80.00	80.00	80.00	0
2021-12-24	80.00	80.00	80.00	80.00	72,809
2021-12-23	77.00	81.00	81.00	80.00	476,838
2021-12-22	70.50	78.00	71.00	76.50	232,280
2021-12-21	68.50	72.00	72.00	72.00	229,699
2021-12-20	69.00	70.00	68.50	68.50	142,142
2021-12-17	71.00	70.50	68.00	68.00	157,951
2021-12-16	68.50	71.00	68.00	71.00	280,575
2021-12-15	72.00	73.00	68.50	68.50	259,895
2021-12-14	72.50	73.00	72.00	73.00	209,489
2021-12-13	74.50	76.00	72.50	72.50	196,098
2021-12-10	78.50	75.00	75.00	75.00	250,012
2021-12-09	69.00	80.00	79.00	79.00	1,334,766
2021-12-08	64.50	69.70	67.75	67.75	820,456
2021-12-07	66.50	67.70	64.50	65.00	338,149
2021-12-06	67.50	66.00	66.00	66.00	212,374
2021-12-03	69.00	69.00	67.50	67.50	219,707
2021-12-02	71.00	70.75	68.00	68.75	766,690
2021-12-01	68.00	69.50	69.50	69.50	180,716
2021-11-30	70.00	68.00	67.50	68.00	349,546
2021-11-29	71.00	71.00	70.00	70.00	252,293
2021-11-26	76.50	75.00	70.00	70.75	419,356
2021-11-25	69.00	77.50	69.00	77.00	484,698
2021-11-24	70.00	70.00	68.00	69.00	282,701
2021-11-23	71.50	71.50	69.50	70.00	138,063
2021-11-22	73.50	72.00	72.00	72.00	329,946
2021-11-19	76.00	74.00	72.25	73.80	246,721
2021-11-18	78.00	80.00	76.00	76.00	399,191
2021-11-17	76.40	79.00	73.75	79.00	910,298
2021-11-16	71.00	74.90	74.50	74.50	542,426
2021-11-15	75.00	74.25	68.75	70.50	1,437,488
2021-11-12	76.50	76.00	73.25	75.00	326,118
2021-11-11	80.25	78.00	76.80	76.80	1,146,907
2021-11-10	85.00	86.00	80.00	80.00	628,807
2021-11-09	86.50	84.00	83.00	83.00	502,704
2021-11-08	88.50	88.50	87.50	87.50	100,451
2021-11-05	87.00	89.50	88.50	88.50	228,637
2021-11-04	86.50	89.00	87.00	89.00	188,653
2021-11-03	88.00	87.50	85.50	86.50	210,292
2021-11-02	90.50	88.00	86.50	88.00	241,983
2021-11-01	90.50	91.00	91.00	91.00	134,251
2021-10-29	93.00	93.00	90.50	90.50	301,811
2021-10-28	93.50	91.00	91.00	91.00	146,463
2021-10-27	90.00	92.50	88.50	90.00	209,271
2021-10-26	92.00	92.00	89.00	89.00	229,947
2021-10-25	92.50	91.00	90.50	91.00	215,041

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

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

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