Tungsten west Share History

Tungsten west Share Price history. The following table shows end-of-day data TUN historical share prices for Tungsten west, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	45.50	45.50	43.75	44.50	3,484,852
2026-09-18	46.25	46.00	46.00	46.00	2,405,472
2026-09-17	48.75	47.80	46.30	46.30	3,075,374
2026-09-16	49.50	49.50	48.80	48.80	2,465,277
2026-09-15	50.00	50.40	49.40	49.40	9,077,368
2026-09-14	51.00	51.00	49.60	49.60	3,446,659
2026-09-11	52.00	52.00	50.00	51.00	3,065,055
2026-09-10	51.00	51.40	51.00	51.00	2,760,544
2026-09-09	51.00	51.00	50.70	51.00	4,954,173
2026-09-08	49.40	51.00	49.00	51.00	11,530,418
2026-09-07	48.00	49.40	49.00	49.40	2,536,945
2026-09-04	47.00	48.00	47.00	48.00	1,835,850
2026-09-03	48.00	49.20	47.40	47.40	2,026,570
2026-09-02	49.00	49.50	46.25	48.50	12,803,923
2026-09-01	49.00	52.30	49.00	49.80	7,024,668
2026-08-31	51.00	51.00	51.00	51.00	0
2026-08-28	51.00	52.00	50.50	51.00	2,945,520
2026-08-27	50.50	52.00	51.00	51.00	6,396,772
2026-08-26	51.00	51.50	50.00	50.00	8,899,107
2026-08-25	45.00	51.60	45.00	51.60	56,740,385
2026-08-24	43.00	43.10	42.70	43.10	1,723,277
2026-08-21	42.50	43.50	42.00	43.50	1,625,361
2026-08-20	42.00	42.25	41.50	42.00	733,281
2026-08-19	41.50	41.00	40.75	41.00	959,070
2026-08-18	44.00	44.00	41.50	41.50	1,211,951
2026-08-17	42.50	43.00	42.50	42.50	1,943,316
2026-08-14	42.00	43.00	42.00	42.00	3,046,528
2026-08-13	43.50	42.50	41.75	42.00	1,469,715
2026-08-12	44.50	44.25	43.80	43.80	5,024,088
2026-08-11	39.50	44.20	39.50	44.20	7,026,555
2026-08-10	38.00	40.00	38.00	40.00	4,245,032
2026-08-07	37.50	38.00	37.00	38.00	1,472,779
2026-08-06	37.75	38.00	37.50	37.50	713,906
2026-08-05	36.50	37.90	37.50	37.75	2,011,090
2026-08-04	35.50	37.00	36.50	36.50	1,341,187
2026-08-03	34.75	35.50	35.20	35.20	1,142,686
2026-07-31	34.00	35.00	33.25	34.00	1,817,583
2026-07-30	35.00	35.50	33.50	33.50	1,725,691
2026-07-29	36.30	36.30	35.40	35.40	1,072,411
2026-07-28	36.25	37.00	36.25	36.25	857,045
2026-07-27	34.50	36.40	35.75	36.40	1,373,001
2026-07-24	35.50	36.00	34.50	34.50	5,383,183
2026-07-23	35.25	35.00	35.00	35.00	523,874
2026-07-22	35.25	35.25	35.00	35.00	1,229,617
2026-07-21	35.25	36.00	35.80	35.80	623,918
2026-07-20	36.00	36.50	35.00	35.00	1,404,552
2026-07-17	36.50	36.50	35.75	36.20	2,940,603
2026-07-16	35.00	36.50	35.00	36.50	1,037,200
2026-07-15	35.00	35.00	35.00	35.00	652,084
2026-07-14	34.75	35.00	34.60	34.60	861,308
2026-07-13	35.25	35.00	34.50	35.00	581,684
2026-07-10	34.75	35.50	35.00	35.00	614,035
2026-07-09	35.25	35.25	34.25	34.75	4,392,614
2026-07-08	36.50	36.75	35.00	35.20	3,935,301
2026-07-07	36.80	37.00	36.40	36.40	619,689
2026-07-06	35.75	36.75	36.00	36.75	705,181
2026-07-03	34.50	36.10	36.10	36.10	2,302,800
2026-07-02	33.50	34.50	33.50	34.50	1,638,696
2026-07-01	33.40	33.50	32.00	33.50	2,524,518
2026-06-30	32.50	33.20	33.20	33.20	1,285,292
2026-06-29	32.50	33.00	32.50	32.90	826,160
2026-06-26	33.50	32.50	32.50	32.50	1,387,457
2026-06-25	33.00	33.80	33.00	33.80	1,587,720
2026-06-24	33.00	33.00	32.50	33.00	2,958,253
2026-06-23	34.50	34.50	33.00	33.00	3,315,249
2026-06-22	36.00	36.50	35.00	35.00	1,846,854
2026-06-19	37.50	36.00	36.00	36.00	979,055
2026-06-18	38.20	38.20	37.20	37.50	549,561
2026-06-17	38.00	37.50	37.50	37.50	1,035,883
2026-06-16	39.00	39.00	38.20	38.20	933,656
2026-06-15	39.00	39.00	37.75	37.75	1,834,812
2026-06-12	33.75	36.60	34.25	36.60	2,271,852
2026-06-11	33.00	34.00	33.00	33.50	1,655,347
2026-06-10	36.50	36.75	32.50	33.50	6,461,758
2026-06-09	37.50	37.50	36.00	36.00	1,305,847
2026-06-08	37.75	37.50	36.60	37.50	2,430,729
2026-06-05	39.00	39.25	37.50	37.50	1,842,304
2026-06-04	37.75	40.00	39.30	39.30	6,007,165
2026-06-03	37.75	38.00	37.50	37.50	2,574,486
2026-06-02	38.25	38.30	37.80	37.80	7,519,961
2026-06-01	40.00	40.00	38.25	39.00	1,374,257
2026-05-29	40.00	40.00	38.00	38.00	1,979,957
2026-05-28	39.50	40.00	39.10	39.10	1,032,212
2026-05-27	38.50	40.50	37.75	39.80	3,627,946
2026-05-26	39.25	38.50	38.00	38.00	2,219,609
2026-05-25	39.00	39.00	39.00	39.00	0
2026-05-22	38.30	39.50	38.30	39.00	1,411,605
2026-05-21	38.60	40.00	38.60	39.20	2,212,160
2026-05-20	39.50	38.70	38.00	38.60	1,778,782
2026-05-19	38.00	39.50	38.00	39.00	1,659,323
2026-05-18	38.90	39.50	38.50	38.80	2,080,330
2026-05-15	41.40	41.75	39.00	39.00	3,471,426
2026-05-14	41.60	42.00	41.50	41.50	4,832,386
2026-05-13	39.60	42.10	39.50	42.10	6,078,535
2026-05-12	35.50	39.10	35.00	39.10	5,604,084
2026-05-11	33.50	35.50	33.50	35.50	2,092,073
2026-05-08	34.50	34.50	33.00	33.00	1,135,395
2026-05-07	32.00	34.50	32.00	34.00	5,143,467
2026-05-06	33.60	33.60	32.00	32.00	7,612,604
2026-05-05	36.00	36.50	33.80	33.80	3,344,919
2026-05-04	36.60	36.60	36.60	36.60	0
2026-05-01	38.25	38.10	36.10	36.60	2,939,467
2026-04-30	36.00	38.00	36.00	38.00	3,199,523
2026-04-29	39.50	39.75	35.90	35.90	3,606,896
2026-04-28	41.50	41.75	39.90	39.90	1,767,412
2026-04-27	41.50	42.50	41.25	41.50	1,800,069
2026-04-24	42.00	41.70	41.25	41.50	1,248,007
2026-04-23	41.20	42.00	41.20	42.00	2,936,486
2026-04-22	43.50	43.50	40.75	41.50	3,022,555
2026-04-21	45.00	45.00	42.50	42.50	2,406,746
2026-04-20	44.25	44.30	43.50	44.30	2,972,254
2026-04-17	42.60	44.50	42.60	44.50	6,833,979
2026-04-16	42.50	43.00	42.10	42.80	3,197,288
2026-04-15	42.50	42.50	42.00	42.10	4,891,334
2026-04-14	42.75	43.00	41.90	42.50	5,175,781
2026-04-13	41.50	42.90	41.25	42.70	8,493,069
2026-04-10	40.80	41.50	40.60	41.50	37,671,357
2026-04-09	39.40	41.50	39.00	40.90	14,815,159
2026-04-08	36.75	39.00	37.50	39.00	9,523,450
2026-04-07	37.00	37.50	36.50	36.50	4,036,966
2026-04-06	36.00	36.00	36.00	36.00	0
2026-04-03	36.00	36.00	36.00	36.00	0
2026-04-02	37.00	37.50	36.00	36.00	1,797,623
2026-04-01	35.70	37.10	35.70	37.10	1,815,694
2026-03-31	36.00	36.00	35.50	35.50	1,756,718
2026-03-30	34.00	35.50	33.50	35.50	2,124,112
2026-03-27	33.40	33.50	33.00	33.00	2,099,315
2026-03-26	32.50	32.60	32.25	32.60	1,117,282
2026-03-25	32.50	32.00	32.00	32.00	1,805,144
2026-03-24	29.50	32.50	30.50	32.50	3,168,676
2026-03-23	27.00	29.30	26.50	29.30	2,543,109
2026-03-20	27.00	28.25	26.50	27.80	2,434,986
2026-03-19	31.50	30.50	26.20	26.20	5,826,086
2026-03-18	30.50	31.50	30.20	31.00	1,912,499
2026-03-17	30.50	30.75	30.00	30.50	2,383,731
2026-03-16	31.20	31.50	29.50	30.20	2,969,348
2026-03-13	32.50	32.50	31.20	31.20	4,057,453
2026-03-12	31.50	32.00	31.50	31.60	696,029
2026-03-11	32.50	32.50	32.00	32.00	1,658,500
2026-03-10	33.00	33.00	32.50	33.00	2,609,656
2026-03-09	30.80	33.00	30.75	32.20	3,320,921
2026-03-06	30.00	31.20	29.50	31.20	1,184,011
2026-03-05	31.00	31.00	30.50	30.50	1,284,699
2026-03-04	32.00	32.50	29.50	30.70	2,145,700
2026-03-03	34.00	34.00	32.20	32.20	3,245,222
2026-03-02	33.00	34.00	32.50	34.00	3,344,720
2026-02-27	32.50	33.50	32.50	33.50	2,394,531
2026-02-26	33.00	33.40	32.50	32.50	1,419,294
2026-02-25	31.25	32.90	31.25	32.90	2,097,902
2026-02-24	31.20	32.00	31.00	32.00	1,817,515
2026-02-23	31.00	31.75	31.00	31.20	1,099,004
2026-02-20	31.00	31.50	30.00	31.00	937,300
2026-02-19	31.00	31.70	31.00	31.70	679,910
2026-02-18	31.20	31.50	30.40	31.50	540,420
2026-02-17	33.00	33.00	31.00	31.00	1,149,103
2026-02-16	29.50	32.50	28.25	32.50	3,634,365
2026-02-13	31.00	31.75	27.60	28.10	4,964,475
2026-02-12	36.00	36.25	31.80	31.80	2,948,134
2026-02-11	36.60	37.00	32.25	35.90	6,911,313
2026-02-10	35.50	38.00	34.75	36.80	10,769,457
2026-02-09	29.50	35.40	29.00	35.40	9,905,791
2026-02-06	28.40	29.25	28.00	29.00	27,647,466
2026-02-05	26.20	29.10	24.75	29.10	9,962,468
2026-02-04	26.25	31.25	28.30	29.90	6,641,576
2026-02-03	22.90	26.50	22.90	26.50	3,402,410
2026-02-02	20.00	22.60	20.00	22.60	3,265,121
2026-01-30	20.50	20.50	19.50	19.85	914,491
2026-01-29	21.40	21.50	19.75	21.00	1,792,206
2026-01-28	21.00	23.25	21.00	21.50	2,632,874
2026-01-27	21.50	22.00	18.50	21.00	5,419,841
2026-01-26	19.00	21.40	17.50	21.40	12,662,621
2026-01-23	15.00	18.50	14.75	17.50	7,153,347
2026-01-22	12.25	15.00	12.40	15.00	3,120,719
2026-01-21	11.75	12.40	11.50	12.25	1,893,986
2026-01-20	11.75	11.70	11.50	11.70	1,162,697
2026-01-19	12.25	12.00	11.60	11.60	948,310
2026-01-16	12.05	12.25	12.05	12.10	892,032
2026-01-15	11.90	12.25	11.90	12.00	1,758,835
2026-01-14	11.25	12.00	11.75	11.75	1,962,614
2026-01-13	10.80	11.25	10.25	11.25	5,429,647
2026-01-12	10.00	10.60	10.25	10.60	1,297,013
2026-01-09	10.00	10.30	10.00	10.30	693,609
2026-01-08	11.30	11.30	9.75	10.00	1,848,437
2026-01-07	11.50	11.75	11.00	11.00	5,900,055
2026-01-06	11.50	11.75	11.50	11.50	2,798,929
2026-01-05	11.20	11.50	11.10	11.10	1,842,659
2026-01-02	11.20	11.40	11.00	11.35	911,908
2026-01-01	11.50	11.50	11.50	11.50	0
2025-12-31	11.50	11.50	11.20	11.50	76,183
2025-12-30	10.50	11.50	10.75	11.50	1,352,661
2025-12-29	10.90	10.90	10.25	10.25	2,017,024
2025-12-26	10.75	10.75	10.75	10.75	0
2025-12-25	10.75	10.75	10.75	10.75	0
2025-12-24	10.75	10.95	10.75	10.75	725,984
2025-12-23	11.20	11.00	10.75	10.90	1,224,229
2025-12-22	10.50	11.20	10.50	11.20	547,454
2025-12-19	10.25	10.10	10.10	10.10	154,059
2025-12-18	10.00	10.25	9.96	10.25	268,626
2025-12-17	10.00	10.20	9.96	10.00	139,283
2025-12-16	10.00	10.00	10.00	10.00	244,438
2025-12-15	9.50	10.00	9.50	10.00	668,049
2025-12-12	9.25	9.70	9.70	9.70	768,520
2025-12-11	9.25	9.70	9.25	9.25	377,649
2025-12-10	8.00	9.25	8.00	9.10	1,168,586
2025-12-09	9.50	9.80	7.75	8.10	3,207,551
2025-12-08	10.05	10.05	9.60	10.05	637,987
2025-12-05	10.05	9.76	9.76	9.76	225,528
2025-12-04	10.05	10.00	10.00	10.00	214,864
2025-12-03	10.05	10.05	10.05	10.05	381,310
2025-12-02	10.05	10.05	10.05	10.05	342,511
2025-12-01	10.00	10.50	10.00	10.05	423,690
2025-11-28	10.25	10.00	10.00	10.00	367,823
2025-11-27	10.90	10.90	10.25	10.25	702,249
2025-11-26	11.25	11.00	11.00	11.00	629,561
2025-11-25	11.25	11.25	11.25	11.25	243,954
2025-11-24	11.25	11.50	11.25	11.25	140,563
2025-11-21	11.50	11.50	11.25	11.25	290,889
2025-11-20	11.50	11.50	11.50	11.50	309,351
2025-11-19	11.70	11.70	11.50	11.50	355,352
2025-11-18	11.50	11.50	11.50	11.50	293,088
2025-11-17	12.00	12.00	11.50	12.00	127,457
2025-11-14	12.25	12.00	11.50	11.50	953,643
2025-11-13	11.50	12.00	11.50	12.00	494,194
2025-11-12	11.85	12.25	11.50	12.25	1,285,562
2025-11-11	11.75	12.00	11.50	11.50	602,385
2025-11-10	11.00	11.80	11.80	11.80	1,281,186
2025-11-07	10.50	11.50	11.00	11.00	1,454,836
2025-11-06	10.00	10.00	10.00	10.00	375,003
2025-11-05	9.50	10.00	9.50	10.00	169,703
2025-11-04	10.50	10.75	10.25	10.25	525,832
2025-11-03	10.25	10.50	10.25	10.30	353,364
2025-10-31	10.25	10.30	10.00	10.00	422,484
2025-10-30	10.50	10.50	10.25	10.25	197,511
2025-10-29	10.50	10.50	10.50	10.50	220,483
2025-10-28	10.50	10.50	10.50	10.50	262,122
2025-10-27	10.50	10.60	10.50	10.50	574,284
2025-10-24	10.50	10.60	10.50	10.60	422,403
2025-10-23	10.25	10.85	9.90	10.50	330,361
2025-10-22	10.40	10.50	10.25	10.25	321,374
2025-10-21	10.25	10.15	10.15	10.15	341,290
2025-10-20	10.00	10.25	10.00	10.25	536,354
2025-10-17	11.25	11.25	10.00	10.00	637,056
2025-10-16	10.50	11.25	10.50	11.10	2,575,402
2025-10-15	9.50	10.75	10.25	10.50	2,302,028
2025-10-14	9.50	9.60	9.00	9.50	2,442,689
2025-10-13	8.50	9.50	8.75	9.50	2,578,565
2025-10-10	8.50	9.00	8.50	8.50	840,210
2025-10-09	8.25	8.50	8.25	8.50	485,526
2025-10-08	8.25	8.26	8.25	8.26	262,518
2025-10-07	8.25	8.68	8.26	8.26	362,225
2025-10-06	8.25	8.26	8.20	8.25	474,603
2025-10-03	8.25	8.20	8.20	8.20	336,672
2025-10-02	8.75	8.68	8.00	8.00	1,299,095
2025-10-01	8.75	8.80	8.68	8.80	505,775
2025-09-30	8.75	9.18	8.75	8.75	565,999
2025-09-29	8.75	9.00	8.90	8.90	358,700
2025-09-26	8.75	9.00	9.00	9.00	266,226
2025-09-25	8.75	8.70	8.70	8.70	454,060
2025-09-24	8.90	8.90	8.75	8.75	1,004,777
2025-09-23	9.25	9.10	8.75	8.75	2,305,238
2025-09-22	9.25	9.25	9.10	9.25	505,869
2025-09-19	9.25	9.26	9.25	9.25	151,741
2025-09-18	9.25	9.26	9.26	9.26	280,677
2025-09-17	9.00	9.25	9.00	9.25	285,295
2025-09-16	9.00	9.10	9.00	9.00	574,766
2025-09-15	9.25	10.00	9.00	9.10	1,285,401
2025-09-12	9.50	9.40	9.40	9.40	2,861,646
2025-09-11	9.80	9.80	9.50	9.50	452,589
2025-09-10	10.00	10.00	9.50	9.80	623,626
2025-09-09	9.50	10.00	9.50	10.00	906,614
2025-09-08	9.75	9.80	9.25	9.70	1,309,009
2025-09-05	10.95	10.95	9.75	10.20	1,134,654
2025-09-04	10.35	10.70	9.75	10.50	960,012
2025-09-03	10.00	11.00	10.25	11.00	568,803
2025-09-02	11.00	11.10	10.20	10.20	1,279,833
2025-09-01	10.50	11.20	10.90	10.90	1,042,982
2025-08-29	10.50	11.00	10.00	11.00	811,475
2025-08-28	9.60	12.00	9.25	10.80	6,861,165
2025-08-27	9.00	9.00	9.00	9.00	136,757
2025-08-26	9.00	9.00	9.00	9.00	327,919
2025-08-25	9.00	9.00	9.00	9.00	0
2025-08-22	9.00	9.00	8.50	9.00	320,893
2025-08-21	9.00	9.00	9.00	9.00	62,209
2025-08-20	9.00	9.00	9.00	9.00	307,735
2025-08-19	9.00	9.00	9.00	9.00	212,018
2025-08-18	8.75	9.00	8.75	9.00	566,170
2025-08-15	8.50	9.50	9.50	9.50	331,269
2025-08-14	8.50	8.50	8.50	8.50	167,763
2025-08-13	8.50	8.50	8.50	8.50	234,306
2025-08-12	8.80	8.80	8.50	8.50	292,440
2025-08-11	8.25	8.70	8.25	8.70	447,615
2025-08-08	8.25	8.50	8.25	8.25	449,796
2025-08-07	8.75	8.70	8.25	8.50	1,314,245
2025-08-06	8.75	8.75	8.75	8.75	218,351
2025-08-05	8.50	8.90	8.50	8.75	579,772
2025-08-04	9.25	9.25	8.50	8.50	1,468,088
2025-08-01	9.25	9.25	9.20	9.25	191,051
2025-07-31	9.00	9.25	9.00	9.25	480,051
2025-07-30	10.25	9.00	9.00	9.00	776,628
2025-07-29	10.25	9.70	9.70	9.70	436,101
2025-07-28	10.25	10.25	10.00	10.25	548,010
2025-07-25	10.25	10.50	10.25	10.25	201,827
2025-07-24	10.50	10.50	10.25	10.50	488,717
2025-07-23	10.75	11.00	10.50	10.50	719,071
2025-07-22	10.75	11.00	10.75	11.00	652,133
2025-07-21	10.25	10.75	10.25	10.75	535,607
2025-07-18	11.00	11.00	10.00	10.00	3,012,736
2025-07-17	11.05	13.00	11.00	11.00	1,893,851
2025-07-16	10.75	11.25	10.75	11.25	788,515
2025-07-15	10.38	11.25	10.38	10.75	1,275,971
2025-07-14	10.00	10.70	10.25	10.38	452,660
2025-07-11	10.00	10.00	10.00	10.00	413,766
2025-07-10	10.00	11.25	10.00	11.25	304,151
2025-07-09	10.25	10.60	10.60	10.60	619,924
2025-07-08	10.00	10.50	10.00	10.25	1,656,223
2025-07-07	10.00	10.40	10.40	10.40	419,207
2025-07-04	10.00	10.00	10.00	10.00	476,790
2025-07-03	9.25	10.15	9.75	10.00	1,059,619
2025-07-02	10.00	9.75	9.00	9.25	1,854,207
2025-07-01	11.00	10.95	9.75	10.60	3,257,190
2025-06-30	12.75	13.50	11.40	11.40	5,449,706
2025-06-27	11.50	14.00	10.75	12.70	9,166,138
2025-06-26	8.50	12.00	12.00	12.00	3,664,974
2025-06-25	8.00	8.68	8.25	8.68	1,324,770
2025-06-24	8.00	8.50	8.00	8.00	790,384
2025-06-23	8.00	8.70	8.24	8.24	1,212,356
2025-06-20	7.50	8.46	7.75	8.46	2,105,713
2025-06-19	7.00	7.66	7.00	7.66	1,934,826
2025-06-18	7.00	7.00	7.00	7.00	1,371,860
2025-06-17	6.50	7.00	6.50	7.00	1,845,714
2025-06-16	6.50	6.50	6.50	6.50	672,092
2025-06-13	6.50	6.50	6.50	6.50	442,077
2025-06-12	6.50	6.70	6.70	6.70	387,836
2025-06-11	6.25	6.88	6.50	6.50	381,119
2025-06-10	7.00	7.00	6.25	6.25	1,642,696
2025-06-09	6.75	7.14	6.75	7.00	1,715,828
2025-06-06	7.00	6.75	6.00	6.70	3,810,803
2025-06-05	6.34	8.25	6.00	7.30	7,419,888
2025-06-04	4.75	6.50	4.75	6.50	5,697,961
2025-06-03	5.00	5.40	4.75	4.75	690,304
2025-06-02	4.50	5.10	5.00	5.00	1,376,608
2025-05-30	4.50	4.50	4.50	4.50	278,403
2025-05-29	4.50	4.50	4.50	4.50	229,203
2025-05-28	4.25	4.80	4.80	4.80	660,457
2025-05-27	4.25	4.50	4.25	4.25	64,540
2025-05-26	4.50	4.50	4.50	4.50	0
2025-05-23	4.25	4.25	4.25	4.25	217,239
2025-05-22	4.25	4.25	4.25	4.25	176,929
2025-05-21	4.61	4.92	4.25	4.25	328,259
2025-05-20	4.50	4.50	4.50	4.50	376,604
2025-05-19	4.50	4.50	4.50	4.50	145,611
2025-05-16	4.50	4.50	4.50	4.50	368,183
2025-05-15	4.00	4.40	4.40	4.40	837,023
2025-05-14	3.75	4.34	3.75	4.00	325,855
2025-05-13	3.75	4.00	3.75	4.00	403,312
2025-05-12	3.63	4.00	3.75	3.75	219,676
2025-05-09	3.50	3.63	3.50	3.63	160,206
2025-05-08	3.50	3.50	3.50	3.50	486,134
2025-05-07	3.75	3.75	3.50	3.50	43,925
2025-05-06	3.50	3.75	3.50	3.50	191,112
2025-05-05	3.75	3.75	3.75	3.75	0
2025-05-02	3.50	3.50	3.50	3.50	252,696
2025-05-01	3.50	3.83	3.75	3.75	651,014
2025-04-30	3.50	3.50	3.50	3.50	207,344
2025-04-29	3.50	3.83	3.83	3.83	232,785
2025-04-28	3.50	3.75	3.50	3.75	338,716
2025-04-25	3.42	3.50	3.42	3.50	210,592
2025-04-24	3.50	3.50	3.50	3.50	295,167
2025-04-23	3.50	3.83	3.50	3.50	763,550
2025-04-22	3.50	3.82	3.50	3.50	232,772
2025-04-21	3.50	3.50	3.50	3.50	0
2025-04-18	3.50	3.50	3.50	3.50	0
2025-04-17	3.50	3.50	3.50	3.50	95,931
2025-04-16	3.50	3.75	3.50	3.50	186,679
2025-04-15	3.50	3.50	3.50	3.50	88,348
2025-04-14	3.38	3.57	3.50	3.50	502,942
2025-04-11	3.38	3.57	3.38	3.38	356,296
2025-04-10	3.38	3.38	3.38	3.38	446,024
2025-04-09	3.38	3.38	3.38	3.38	59,606
2025-04-08	3.38	3.38	3.38	3.38	417,621
2025-04-07	3.38	3.50	3.38	3.38	521,968
2025-04-04	3.63	3.75	3.40	3.40	489,229
2025-04-03	3.63	3.63	3.63	3.63	238,576
2025-04-02	3.63	3.63	3.63	3.63	312,779
2025-04-01	3.63	3.63	3.63	3.63	98,764
2025-03-31	3.50	4.08	3.63	3.63	451,371
2025-03-28	3.50	3.75	3.75	3.75	443,580
2025-03-27	3.38	3.50	3.38	3.50	356,922
2025-03-26	3.38	3.38	3.25	3.38	503,338
2025-03-25	3.75	4.00	3.83	3.83	1,692,427
2025-03-24	5.00	5.00	4.20	4.20	3,258,289
2025-03-21	4.75	5.00	5.00	5.00	764,092
2025-03-20	4.75	4.75	4.75	4.75	600,248
2025-03-19	5.62	6.12	4.75	6.12	1,100,665
2025-03-18	4.75	5.50	5.50	5.50	413,741
2025-03-17	4.50	4.75	4.50	4.75	177,906
2025-03-14	4.86	4.86	4.50	4.50	479,982
2025-03-13	4.75	4.75	4.75	4.75	519,955
2025-03-12	3.75	4.75	3.75	4.75	455,869
2025-03-11	3.63	3.98	3.75	3.75	714,808
2025-03-10	3.58	3.82	3.50	3.63	372,635
2025-03-07	3.25	3.50	3.25	3.50	422,143
2025-03-06	5.25	5.25	3.25	3.25	2,087,176
2025-03-05	3.38	6.04	4.97	4.97	5,818,451
2025-03-04	3.13	3.38	3.00	3.38	551,728
2025-03-03	3.13	3.13	3.13	3.13	172,741
2025-02-28	3.25	3.25	3.13	3.13	348,297
2025-02-27	3.13	3.55	3.55	3.55	129,496
2025-02-26	3.13	3.13	3.13	3.13	46,965
2025-02-25	3.13	3.13	3.13	3.13	153,571
2025-02-24	3.13	3.13	3.13	3.13	102,117
2025-02-21	3.13	3.13	3.13	3.13	194,255
2025-02-20	3.13	3.50	3.13	3.50	381,169
2025-02-19	3.13	3.13	3.13	3.13	369,733
2025-02-18	3.13	3.13	3.13	3.13	57,098
2025-02-17	3.25	3.57	3.13	3.13	572,453
2025-02-14	3.25	3.50	3.25	3.25	147,893
2025-02-13	3.25	3.50	3.25	3.25	127,412
2025-02-12	3.25	3.57	3.25	3.25	90,830
2025-02-11	3.25	3.25	3.25	3.25	35,898
2025-02-10	2.88	3.30	3.30	3.30	608,299
2025-02-07	2.75	3.20	2.88	2.88	400,801
2025-02-06	2.75	3.00	3.00	3.00	241,809
2025-02-05	3.13	3.25	2.75	3.25	379,355
2025-02-04	2.75	3.13	2.75	3.13	960,471
2025-02-03	2.75	3.01	2.75	2.75	74,339
2025-01-31	2.75	2.75	2.75	2.75	25,977
2025-01-30	2.75	2.75	2.75	2.75	44,812
2025-01-29	2.75	3.00	3.00	2.75	452,778
2025-01-28	2.75	2.75	2.63	2.75	309,851
2025-01-27	2.75	3.00	2.75	2.75	461,476
2025-01-24	2.75	2.86	2.60	2.86	725,881
2025-01-23	2.88	2.88	2.88	2.88	26,216
2025-01-22	2.88	3.16	2.88	2.88	115,585
2025-01-21	3.00	3.13	2.88	2.88	215,440
2025-01-20	3.25	3.25	3.25	3.25	42,655
2025-01-17	3.25	3.25	3.25	3.25	172,304
2025-01-16	3.10	3.25	3.10	3.25	199,850
2025-01-15	3.25	3.25	3.25	3.25	581,436
2025-01-14	3.25	3.25	3.25	3.25	467,364
2025-01-13	3.25	3.25	3.25	3.25	793,978
2025-01-10	3.25	3.25	3.25	3.25	155,374
2025-01-09	3.25	3.15	3.15	3.15	214,156
2025-01-08	3.25	3.50	3.50	3.50	1,490,440
2025-01-07	4.25	3.80	3.25	3.25	1,612,856
2025-01-06	4.25	4.30	4.25	4.30	749,463
2025-01-03	3.75	4.10	4.10	4.10	1,259,426
2025-01-02	3.84	4.00	3.50	4.00	1,231,532
2025-01-01	3.75	3.75	3.75	3.75	0
2024-12-31	3.75	3.75	3.70	3.75	161,941
2024-12-30	3.25	3.75	3.25	3.75	593,601
2024-12-27	3.33	3.50	3.00	3.30	610,140
2024-12-26	3.25	3.25	3.25	3.25	0
2024-12-25	3.25	3.25	3.25	3.25	0
2024-12-24	3.25	3.25	3.25	3.25	5,997
2024-12-23	2.88	3.25	2.88	3.25	356,408
2024-12-20	2.88	2.88	2.88	2.88	341,050
2024-12-19	2.88	2.88	2.88	2.88	315,167
2024-12-18	3.13	3.13	2.88	2.88	835,414
2024-12-17	3.13	3.13	3.13	3.13	397,493
2024-12-16	3.13	3.13	3.13	3.13	362,456
2024-12-13	3.13	3.13	3.13	3.13	149,986
2024-12-12	3.13	3.25	3.13	3.13	82,243
2024-12-11	3.13	3.13	3.13	3.13	156,633
2024-12-10	3.50	3.50	3.13	3.13	1,250,567
2024-12-09	3.50	3.50	3.50	3.50	1,218,725
2024-12-06	3.50	3.50	3.50	3.50	384,279
2024-12-05	3.50	3.50	3.50	3.50	91,981
2024-12-04	3.00	3.50	3.50	3.50	1,266,732
2024-12-03	3.00	3.00	3.00	3.00	493,763
2024-12-02	3.00	3.00	3.00	3.00	276,257
2024-11-29	3.00	3.00	3.00	3.00	114,491
2024-11-28	3.00	3.00	3.00	3.00	214,311
2024-11-27	3.00	3.00	3.00	3.00	343,748
2024-11-26	3.00	3.00	2.80	3.00	872,761
2024-11-25	2.75	3.00	2.75	3.00	1,499,679
2024-11-22	2.38	2.75	2.50	2.75	634,139
2024-11-21	2.63	2.63	2.38	2.38	550,718
2024-11-20	2.63	2.63	2.63	2.63	727,580
2024-11-19	2.63	2.63	2.63	2.63	104,901
2024-11-18	2.25	2.63	2.31	2.63	1,726,738
2024-11-15	2.25	2.26	2.26	2.26	260,577
2024-11-14	2.25	2.25	2.25	2.25	32,721
2024-11-13	2.25	2.25	2.25	2.25	212,846
2024-11-12	2.25	2.25	2.25	2.25	160,083
2024-11-11	2.25	2.25	2.25	2.25	383,483
2024-11-08	2.25	2.25	2.25	2.25	110,519
2024-11-07	2.25	2.50	2.25	2.47	194,726
2024-11-06	2.75	2.95	2.25	2.25	463,995
2024-11-05	2.75	2.75	2.75	2.75	46,010
2024-11-04	2.75	3.02	3.02	3.02	111,411
2024-11-01	2.75	2.75	2.75	2.75	13,188
2024-10-31	2.75	3.00	2.75	2.75	63,407
2024-10-30	2.75	2.75	2.75	2.75	195,346
2024-10-29	2.75	3.02	2.75	2.75	212,608
2024-10-28	3.00	3.00	2.75	2.75	281,628
2024-10-25	3.00	3.00	3.00	3.00	103,359
2024-10-24	3.00	3.00	3.00	3.00	5,693
2024-10-23	3.00	3.00	3.00	3.00	160,456
2024-10-22	3.00	3.00	3.00	3.00	94,323
2024-10-21	3.00	3.00	3.00	3.00	83,045
2024-10-18	3.50	3.50	3.30	3.30	341,629
2024-10-17	3.25	3.50	3.25	3.25	76,330
2024-10-16	3.25	3.25	3.25	3.25	30,448
2024-10-15	3.25	3.25	3.25	3.25	128,605
2024-10-14	3.25	3.50	3.50	3.50	177,689
2024-10-11	3.25	3.25	3.25	3.25	30,907
2024-10-10	3.00	3.25	3.00	3.25	299,037
2024-10-09	3.00	3.00	3.00	3.00	19,586
2024-10-08	2.75	3.00	2.75	3.00	370,789
2024-10-07	2.75	2.75	2.75	2.75	64,576
2024-10-04	2.50	2.75	2.50	2.75	159,518
2024-10-03	2.50	2.50	2.25	2.50	498,315
2024-10-02	3.25	3.25	2.50	2.50	152,665
2024-10-01	3.00	3.00	3.00	3.00	0
2024-09-30	3.00	3.00	3.00	3.00	140,676
2024-09-27	3.00	3.50	3.50	3.50	33,987
2024-09-26	3.00	3.00	3.00	3.00	552,696
2024-09-25	3.00	3.00	3.00	3.00	415,292
2024-09-24	3.00	3.00	3.00	3.00	21,620
2024-09-23	2.95	3.25	2.75	3.25	287,982
2024-09-20	2.75	2.75	2.75	2.75	128,655
2024-09-19	2.75	3.00	2.75	2.75	141,685
2024-09-18	2.75	2.75	2.75	2.75	8,416
2024-09-17	3.25	3.06	3.06	3.06	481,978
2024-09-16	3.25	3.25	3.25	3.25	53,705
2024-09-13	3.25	3.25	3.25	3.25	236,808
2024-09-12	3.25	3.25	3.25	3.25	78,681
2024-09-11	3.25	3.25	3.25	3.25	4,384
2024-09-10	3.25	3.25	3.25	3.25	89,943
2024-09-09	3.25	3.25	3.25	3.25	122,183
2024-09-06	3.25	3.25	3.25	3.25	442,943
2024-09-05	3.25	3.25	3.25	3.25	136,315
2024-09-04	3.25	3.25	3.25	3.25	106,843
2024-09-03	3.25	3.57	3.50	3.50	141,919
2024-09-02	3.25	3.50	3.50	3.50	273,398
2024-08-30	3.25	3.25	3.25	3.25	15,962
2024-08-29	3.25	3.57	3.50	3.50	144,576
2024-08-28	3.25	3.50	3.25	3.25	31,109
2024-08-27	3.25	3.25	3.25	3.25	99,115
2024-08-26	3.50	3.50	3.50	3.50	0
2024-08-23	3.25	3.50	3.25	3.50	441,675
2024-08-22	2.75	3.25	2.75	3.25	159,652
2024-08-21	2.75	2.75	2.75	2.75	113,908
2024-08-20	2.75	2.75	2.75	2.75	108,852
2024-08-19	2.80	2.80	2.75	2.75	129,324
2024-08-16	2.75	2.99	2.75	2.75	261,746
2024-08-15	2.50	2.75	2.50	2.75	165,525
2024-08-14	2.50	2.50	2.50	2.50	177,036
2024-08-13	2.25	2.75	2.75	2.75	423,781
2024-08-12	2.25	2.25	2.25	2.25	168,937
2024-08-09	2.25	2.47	2.25	2.25	177,920
2024-08-08	1.75	2.25	1.75	2.25	191,192
2024-08-07	2.00	2.00	1.75	1.75	2,490,138
2024-08-06	2.00	2.00	2.00	2.00	200,023
2024-08-05	2.25	2.25	2.00	2.00	352,769
2024-08-02	2.25	2.25	2.25	2.25	184,629
2024-08-01	2.25	2.25	2.25	2.25	93,696
2024-07-31	2.75	2.50	2.25	2.25	929,302
2024-07-30	2.75	2.75	2.75	2.75	61,302
2024-07-29	2.75	2.75	2.75	2.75	719,492
2024-07-26	3.25	3.57	3.57	3.57	365,205
2024-07-25	3.50	3.57	3.57	3.57	89,112
2024-07-24	3.50	3.50	3.50	3.50	45,919
2024-07-23	3.50	3.50	3.50	3.50	2,783
2024-07-22	3.50	3.50	3.50	3.50	152,365
2024-07-19	3.50	3.50	3.50	3.50	289,539
2024-07-18	3.25	3.25	3.25	3.25	15,026
2024-07-17	3.50	3.57	3.25	3.25	365,391
2024-07-16	3.75	4.08	3.00	3.50	387,639
2024-07-15	3.75	4.00	3.75	3.75	639,805
2024-07-12	4.13	4.40	3.75	3.75	186,732
2024-07-11	4.25	4.25	4.13	4.13	227,988
2024-07-10	4.25	4.40	4.25	4.25	161,850
2024-07-09	4.50	4.45	4.25	4.25	327,264
2024-07-08	4.38	4.38	4.38	4.38	49,610
2024-07-05	4.38	4.38	4.38	4.38	45,302
2024-07-04	4.38	4.81	4.81	4.81	54,928
2024-07-03	4.38	4.38	4.38	4.38	57,924
2024-07-02	4.38	4.38	4.38	4.38	7,967
2024-07-01	4.63	4.63	4.38	4.38	331,917
2024-06-28	5.00	5.00	5.00	5.00	425,419
2024-06-27	5.00	5.00	5.00	5.00	81,382
2024-06-26	5.25	5.62	5.00	5.00	366,930
2024-06-25	5.25	5.50	5.50	5.50	80,055
2024-06-24	5.25	5.25	5.25	5.25	190,190
2024-06-21	5.25	5.25	5.25	5.25	139,777
2024-06-20	5.25	5.25	5.25	5.25	200,332
2024-06-19	5.25	5.25	5.25	5.25	4,482
2024-06-18	5.25	5.25	5.25	5.25	62,815
2024-06-17	5.25	5.50	5.25	5.25	179,615
2024-06-14	5.25	5.25	5.25	5.25	177,199
2024-06-13	5.25	5.50	5.25	5.50	351,518
2024-06-12	4.25	5.88	5.00	5.88	3,044,291
2024-06-11	4.25	4.25	4.25	4.25	134,680
2024-06-10	4.50	4.50	4.25	4.25	313,122
2024-06-07	4.75	4.75	4.50	4.50	940,830
2024-06-06	5.00	5.00	4.75	4.75	316,367
2024-06-05	5.50	5.25	4.75	4.75	466,827
2024-06-04	5.50	5.00	5.00	5.00	41,856
2024-06-03	5.50	5.50	5.00	5.50	426,368
2024-05-31	5.75	5.75	5.50	5.50	418,591
2024-05-30	6.00	6.00	5.75	5.75	29,139
2024-05-29	5.75	6.12	6.12	6.12	164,150
2024-05-28	5.75	5.75	5.75	5.75	524,721
2024-05-27	5.75	5.75	5.75	5.75	0
2024-05-24	6.25	6.25	5.75	5.75	250,405
2024-05-23	6.25	6.25	6.25	6.25	195,438
2024-05-22	5.75	6.50	6.25	6.50	392,452
2024-05-21	5.75	5.75	5.75	5.75	82,313
2024-05-20	5.50	5.75	5.50	5.75	307,195
2024-05-17	5.50	5.50	5.50	5.50	53,594
2024-05-16	5.50	5.50	5.50	5.50	83,233
2024-05-15	5.50	5.50	5.50	5.50	215,804
2024-05-14	5.50	5.50	5.50	5.50	21,091
2024-05-13	5.50	5.50	5.00	5.50	163,575
2024-05-10	5.50	5.50	5.50	5.50	18,790
2024-05-09	5.50	5.50	5.25	5.50	266,188
2024-05-08	5.75	6.00	5.20	5.20	432,184
2024-05-07	5.75	5.75	5.75	5.75	352,147
2024-05-06	5.75	5.75	5.75	5.75	0
2024-05-03	5.75	5.75	5.75	5.75	112,437
2024-05-02	5.50	6.00	6.00	6.00	326,699
2024-05-01	5.50	5.50	5.50	5.50	68,432
2024-04-30	6.00	6.20	5.50	6.20	464,463
2024-04-29	6.25	6.25	5.90	6.00	493,362
2024-04-26	6.50	6.60	6.25	6.25	361,582
2024-04-25	6.00	6.00	6.00	6.00	1,134,849
2024-04-24	6.25	6.25	6.00	6.00	438,742
2024-04-23	6.25	6.25	6.00	6.25	965,633
2024-04-22	5.00	6.25	5.75	6.00	1,228,353
2024-04-19	5.50	5.50	5.00	5.00	945,884
2024-04-18	4.25	5.25	4.25	5.25	400,574
2024-04-17	3.50	4.25	3.50	4.25	319,860
2024-04-16	3.50	3.50	3.50	3.50	82,645
2024-04-15	3.50	3.50	3.50	3.50	147,194
2024-04-12	3.75	3.50	3.50	3.50	954,330
2024-04-11	4.60	3.60	3.60	3.60	1,137,766
2024-04-10	6.25	6.50	4.40	4.40	1,934,193
2024-04-09	5.50	7.00	5.25	6.00	6,770,633
2024-04-08	2.85	5.50	3.90	5.50	3,400,186
2024-04-05	3.34	3.34	2.75	3.20	2,166,253
2024-04-04	1.82	3.25	1.75	3.20	2,820,989
2024-04-03	1.40	1.70	1.40	1.70	1,539,151
2024-04-02	1.35	1.40	1.35	1.40	102,164
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.30	1.35	1.30	1.35	456,720
2024-03-27	1.30	1.30	1.30	1.30	193,038
2024-03-26	1.30	1.30	1.30	1.30	106,696
2024-03-25	1.30	1.30	1.30	1.30	45,823
2024-03-22	1.30	1.30	1.30	1.30	912
2024-03-21	1.30	1.30	1.30	1.30	32,512
2024-03-20	1.30	1.40	1.30	1.30	381,605
2024-03-19	1.30	1.30	1.30	1.30	9,059
2024-03-18	1.30	1.30	1.30	1.30	311,170
2024-03-15	1.25	1.30	1.25	1.30	34,567
2024-03-14	1.25	1.33	1.33	1.33	417,466
2024-03-13	1.18	1.25	1.18	1.25	3,035
2024-03-12	1.25	1.25	1.25	1.25	32,675
2024-03-11	1.25	1.25	1.25	1.25	1,696,991
2024-03-08	1.25	1.25	1.25	1.25	81,184
2024-03-07	1.35	1.33	1.25	1.25	604,424
2024-03-06	1.35	1.35	1.35	1.35	36,585
2024-03-05	1.35	1.21	1.21	1.35	129,261
2024-03-04	1.35	1.35	1.35	1.35	96,537
2024-03-01	1.35	1.35	1.35	1.35	50,562
2024-02-29	1.35	1.35	1.35	1.35	141,313
2024-02-28	1.35	1.35	1.35	1.35	907,585
2024-02-27	1.35	1.35	1.35	1.35	113,613
2024-02-26	1.35	1.35	1.35	1.35	160,387
2024-02-23	1.35	1.35	1.35	1.35	230,671
2024-02-22	1.35	1.35	1.35	1.35	45,948
2024-02-21	1.35	1.35	1.35	1.35	18,231
2024-02-20	1.35	1.35	1.35	1.35	319,435
2024-02-19	1.35	1.35	1.35	1.35	5,418
2024-02-16	1.35	1.35	1.35	1.35	354,151
2024-02-15	1.40	1.40	1.35	1.35	665,596
2024-02-14	1.40	1.40	1.40	1.40	86,557
2024-02-13	1.40	1.40	1.40	1.40	10,159
2024-02-12	1.40	1.40	1.40	1.40	121,678
2024-02-09	1.40	1.40	1.40	1.40	40,966
2024-02-08	1.40	1.40	1.40	1.40	372,367
2024-02-07	1.40	1.40	1.40	1.40	248,748
2024-02-06	1.40	1.40	1.40	1.40	284,494
2024-02-05	1.30	1.40	1.30	1.40	1,055,262
2024-02-02	1.30	1.30	1.30	1.30	102,967
2024-02-01	1.30	1.43	1.30	1.30	507,784
2024-01-31	1.25	1.43	1.43	1.43	675,089
2024-01-30	1.25	1.38	1.38	1.38	60,212
2024-01-29	1.25	1.25	1.25	1.25	50,168
2024-01-26	1.25	1.25	1.25	1.25	30,868
2024-01-25	1.25	1.25	1.25	1.25	59,905
2024-01-24	1.25	1.25	1.25	1.25	39,451
2024-01-23	1.25	1.25	1.25	1.25	13,806
2024-01-22	1.25	1.25	1.25	1.25	135,361
2024-01-19	1.25	1.25	1.25	1.25	2,501
2024-01-18	1.25	1.25	1.25	1.25	3,010
2024-01-17	1.25	1.25	1.25	1.25	47,732
2024-01-16	1.25	1.25	1.25	1.25	49,021
2024-01-15	1.25	1.25	1.25	1.25	4,846
2024-01-12	1.25	1.25	1.25	1.25	5,264
2024-01-11	1.25	1.25	1.25	1.25	3,912
2024-01-10	1.25	1.25	1.25	1.25	26,521
2024-01-09	1.25	1.25	1.25	1.25	15,196
2024-01-08	1.25	1.25	1.25	1.25	182,466
2024-01-05	1.25	1.25	1.25	1.25	45,769
2024-01-04	1.25	1.25	1.25	1.25	15,089
2024-01-03	1.25	1.25	1.25	1.25	31,365
2024-01-02	1.25	1.25	1.25	1.25	8,673
2024-01-01	1.25	1.25	1.25	1.25	0
2023-12-29	1.25	1.25	1.25	1.25	47,595
2023-12-28	1.25	1.25	1.25	1.25	428,826
2023-12-27	1.30	1.30	1.20	1.25	259,934
2023-12-26	1.30	1.30	1.30	1.30	0
2023-12-25	1.30	1.30	1.30	1.30	0
2023-12-22	1.20	1.33	1.20	1.30	135,682
2023-12-21	1.30	1.30	1.30	1.30	130,854
2023-12-20	1.30	1.30	1.30	1.30	89,711
2023-12-19	1.30	1.30	1.30	1.30	235,709
2023-12-18	1.30	1.30	1.30	1.30	485,754
2023-12-15	1.35	1.35	1.35	1.35	38,647
2023-12-14	1.35	1.35	1.35	1.35	28,211
2023-12-13	1.35	1.35	1.35	1.35	40,507
2023-12-12	1.40	1.40	1.35	1.35	126,296
2023-12-11	1.55	1.55	1.40	1.40	198,428
2023-12-08	1.55	1.55	1.55	1.55	19,778
2023-12-07	1.55	1.55	1.55	1.55	63,151
2023-12-06	1.63	1.63	1.55	1.55	213,799
2023-12-05	1.63	1.63	1.63	1.63	81,720
2023-12-04	1.63	1.63	1.63	1.63	27,570
2023-12-01	1.63	1.63	1.63	1.63	31,036
2023-11-30	1.63	1.63	1.63	1.63	56,042
2023-11-29	1.63	1.63	1.63	1.63	18,107
2023-11-28	1.63	1.63	1.63	1.63	356
2023-11-27	1.63	1.63	1.63	1.63	247,912
2023-11-24	1.63	1.74	1.63	1.63	158,676
2023-11-23	1.63	1.63	1.63	1.63	62,236
2023-11-22	1.63	1.63	1.63	1.63	29,336
2023-11-21	1.63	1.63	1.63	1.63	49,906
2023-11-20	1.63	1.63	1.63	1.63	65,671
2023-11-17	1.63	1.63	1.63	1.63	1,199
2023-11-16	1.60	1.63	1.60	1.63	114,666
2023-11-15	1.55	1.71	1.60	1.60	84,172
2023-11-14	1.55	1.55	1.55	1.55	8,419
2023-11-13	1.55	1.55	1.55	1.55	493,771
2023-11-10	1.55	1.60	1.60	1.55	1,738,820
2023-11-09	1.55	1.55	1.55	1.55	927
2023-11-08	1.55	1.55	1.55	1.55	101,752
2023-11-07	1.55	1.55	1.55	1.55	220,896
2023-11-06	1.55	1.50	1.50	1.50	26,941
2023-11-03	1.55	1.60	1.55	1.55	21,101
2023-11-02	1.55	1.55	1.55	1.55	146,325
2023-11-01	1.55	1.55	1.55	1.55	20,000
2023-10-31	1.55	1.55	1.55	1.55	54,148
2023-10-30	1.55	1.55	1.55	1.55	8,587
2023-10-27	1.55	1.55	1.55	1.55	253,160
2023-10-26	1.55	1.55	1.55	1.55	68,677
2023-10-25	1.60	1.60	1.55	1.55	195,366
2023-10-24	1.60	1.60	1.60	1.60	193,447
2023-10-23	1.60	1.60	1.60	1.60	161,823
2023-10-20	1.60	1.60	1.60	1.60	227,134
2023-10-19	1.60	1.60	1.60	1.60	23,053
2023-10-18	1.60	1.60	1.60	1.60	121,463
2023-10-17	1.60	1.60	1.60	1.60	9,291
2023-10-16	1.60	1.60	1.60	1.60	5,028
2023-10-13	1.60	1.60	1.60	1.60	29,044
2023-10-12	1.60	1.60	1.60	1.60	8,513
2023-10-11	1.60	1.60	1.60	1.60	16,331
2023-10-10	1.60	1.60	1.60	1.60	21,581
2023-10-09	1.60	1.60	1.60	1.60	20,120
2023-10-06	1.60	1.60	1.60	1.60	189,590
2023-10-05	1.65	1.65	1.60	1.60	227,265
2023-10-04	1.60	1.65	1.60	1.65	284,863
2023-10-03	1.78	1.78	1.60	1.60	279,948
2023-10-02	1.90	1.90	1.78	1.78	634,865
2023-09-29	1.90	1.90	1.90	1.90	223,092
2023-09-28	1.90	1.90	1.90	1.90	766,501
2023-09-27	1.90	1.90	1.90	1.90	104,342
2023-09-26	1.90	1.90	1.90	1.90	169,430
2023-09-25	1.90	1.94	1.94	1.94	636,858
2023-09-22	1.90	2.04	1.90	1.90	560,226
2023-09-21	1.83	1.90	1.83	1.90	291,357
2023-09-20	1.83	1.83	1.83	1.83	223,127
2023-09-19	1.83	1.83	1.83	1.83	120,097
2023-09-18	2.05	2.04	2.04	2.04	387,434
2023-09-15	2.10	2.10	2.05	2.05	790,362
2023-09-14	2.50	2.75	2.00	2.00	1,998,622
2023-09-13	3.75	3.75	3.75	3.75	95,852
2023-09-12	3.75	3.75	3.75	3.75	111,177
2023-09-11	3.75	3.75	3.75	3.75	17,499
2023-09-08	3.75	3.75	3.75	3.75	62,726
2023-09-07	3.75	3.75	3.75	3.75	18,044
2023-09-06	3.75	3.75	3.50	3.75	253,672
2023-09-05	3.75	3.75	3.75	3.75	112,885
2023-09-04	3.75	3.75	3.75	3.75	132,054
2023-09-01	3.75	3.75	3.75	3.75	15,650
2023-08-31	3.75	3.75	3.75	3.75	120,978
2023-08-30	3.75	3.75	3.75	3.75	119,146
2023-08-29	3.75	3.75	3.75	3.75	33,821
2023-08-28	3.75	3.75	3.75	3.75	0
2023-08-25	3.75	3.75	3.75	3.75	53,333
2023-08-24	3.75	3.75	3.75	3.75	209,464
2023-08-23	3.75	3.75	3.75	3.75	128,989
2023-08-22	3.75	3.75	3.75	3.75	13,029
2023-08-21	3.75	3.75	3.75	3.75	292,593
2023-08-18	3.75	3.75	3.75	3.75	137,063
2023-08-17	3.75	3.75	3.75	3.75	29,081
2023-08-16	3.75	3.75	3.75	3.75	684,666
2023-08-15	3.50	3.63	3.50	3.63	125,089
2023-08-14	3.50	3.50	3.50	3.50	767,237
2023-08-11	3.50	3.65	3.65	3.65	73,178
2023-08-10	3.50	3.50	3.50	3.50	2,542
2023-08-09	3.50	3.50	3.50	3.50	160,469
2023-08-08	3.25	3.50	3.25	3.50	329,021
2023-08-07	3.25	3.25	3.25	3.25	37,141
2023-08-04	3.25	3.25	3.25	3.25	90,879
2023-08-03	3.00	3.25	3.00	3.25	168,373
2023-08-02	3.25	3.25	3.25	3.25	130,380
2023-08-01	3.13	3.25	3.13	3.25	425,878
2023-07-31	3.13	3.13	3.13	3.13	36,616
2023-07-28	3.13	3.13	3.13	3.13	15,014
2023-07-27	3.13	3.13	3.13	3.13	17,874
2023-07-26	3.13	3.13	3.13	3.13	120,947
2023-07-25	3.13	3.13	3.13	3.13	432,176
2023-07-24	3.13	3.13	3.13	3.13	45,894
2023-07-21	3.00	3.13	3.00	3.13	123,597
2023-07-20	3.00	3.00	3.00	3.00	65,085
2023-07-19	2.88	2.75	2.75	2.75	122,598
2023-07-18	2.75	3.00	2.51	2.75	70,375
2023-07-17	2.88	2.88	2.75	2.75	117,620
2023-07-14	2.88	2.88	2.88	2.88	26,026
2023-07-13	2.88	2.88	2.88	2.88	23,711
2023-07-12	2.88	2.88	2.88	2.88	96,015
2023-07-11	2.88	2.88	2.75	2.75	93,590
2023-07-10	2.88	2.88	2.88	2.88	98,041
2023-07-07	3.00	3.00	2.88	2.88	489,980
2023-07-06	3.13	3.13	3.00	3.00	192,701
2023-07-05	3.13	3.13	3.13	3.13	8,686
2023-07-04	3.13	3.13	3.13	3.13	34,762
2023-07-03	3.13	3.15	3.13	3.13	169,747
2023-06-30	3.25	3.32	3.13	3.13	300,844
2023-06-29	3.25	3.25	3.25	3.25	1,422
2023-06-28	3.25	3.25	3.25	3.25	9,045
2023-06-27	3.25	3.25	3.25	3.25	51,594
2023-06-26	3.25	3.25	3.00	3.25	37,717
2023-06-23	3.25	3.25	3.25	3.25	124,088
2023-06-22	3.25	3.25	3.00	3.00	234,276
2023-06-21	3.25	3.25	3.25	3.25	60,998
2023-06-20	3.25	3.50	3.25	3.25	82,620
2023-06-19	3.25	3.50	3.25	3.25	64,571
2023-06-16	3.13	3.25	3.13	3.25	831,201
2023-06-15	3.13	3.13	3.13	3.13	101,177
2023-06-14	3.50	3.50	3.25	3.25	598,718
2023-06-13	3.50	3.50	3.50	3.50	31,609
2023-06-12	3.50	3.50	3.50	3.50	637,747
2023-06-09	3.25	3.25	3.25	3.25	1,260,077
2023-06-08	3.50	3.50	3.25	3.25	433,439
2023-06-07	3.50	3.50	3.50	3.50	42,989
2023-06-06	3.50	3.50	3.50	3.50	220,071
2023-06-05	3.50	3.50	3.50	3.50	831,574
2023-06-02	3.50	3.50	3.25	3.50	1,266,037
2023-06-01	3.13	3.13	3.13	3.13	35,103
2023-05-31	3.13	3.13	3.13	3.13	429,446
2023-05-30	3.13	3.13	3.13	3.13	819,471
2023-05-29	3.13	3.13	3.13	3.13	0
2023-05-26	3.25	3.24	3.13	3.13	926,103
2023-05-25	3.25	3.25	3.25	3.25	41,561
2023-05-24	3.25	3.25	3.25	3.25	879,452
2023-05-23	3.25	3.24	3.24	3.24	181,862
2023-05-22	3.57	3.57	3.24	3.25	172,452
2023-05-19	3.50	3.50	3.25	3.25	499,213
2023-05-18	4.25	4.00	3.75	4.00	1,351,036
2023-05-17	4.25	4.25	4.25	4.25	3,325
2023-05-16	4.25	4.25	4.25	4.25	316,337
2023-05-15	4.25	4.00	4.00	4.00	638,144
2023-05-12	4.25	4.25	4.25	4.25	25,545
2023-05-11	4.25	4.50	4.25	4.25	88,017
2023-05-10	4.25	4.25	4.25	4.25	165,897
2023-05-09	4.25	4.25	4.25	4.25	76,594
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.25	4.25	4.25	4.25	74,678
2023-05-04	4.38	4.38	4.25	4.25	553,675
2023-05-03	4.38	4.75	4.38	4.38	63,340
2023-05-02	4.38	4.38	4.38	4.38	9,469
2023-05-01	4.38	4.38	4.38	4.38	0
2023-04-28	4.38	4.38	4.38	4.38	177,455
2023-04-27	4.38	4.38	4.38	4.38	44,972
2023-04-26	4.38	4.38	4.38	4.38	248,239
2023-04-25	4.38	4.38	4.38	4.38	192,112
2023-04-24	4.75	4.85	4.85	4.85	156,178
2023-04-21	4.75	4.75	4.75	4.75	396,658
2023-04-20	4.75	5.10	5.00	5.00	415,185
2023-04-19	5.25	5.10	4.75	4.75	65,271
2023-04-18	5.25	5.25	5.25	5.25	166,484
2023-04-17	4.75	5.60	5.10	5.25	316,592
2023-04-14	4.75	5.00	5.00	5.00	182,797
2023-04-13	4.75	4.75	4.75	4.75	67,518
2023-04-12	4.75	5.10	4.75	4.75	228,963
2023-04-11	4.75	4.75	4.75	4.75	60,419
2023-04-10	4.75	4.75	4.75	4.75	0
2023-04-07	4.75	4.75	4.75	4.75	0
2023-04-06	4.50	4.75	4.75	4.75	697,001
2023-04-05	4.28	4.30	4.18	4.30	596,571
2023-04-04	5.00	5.00	4.50	4.50	732,900
2023-04-03	4.00	5.00	5.00	5.00	1,604,555
2023-03-31	10.50	11.25	10.75	10.75	209,261
2023-03-30	7.50	10.50	8.00	10.50	748,434
2023-03-29	7.50	7.00	7.00	7.00	29,894
2023-03-28	7.50	7.50	7.50	7.50	17,210
2023-03-27	8.25	8.25	7.50	7.50	539,300
2023-03-24	8.50	8.00	8.00	8.00	134,231
2023-03-23	8.50	9.18	8.50	8.50	47,592
2023-03-22	8.50	8.50	8.50	8.50	64,632
2023-03-21	8.50	8.50	8.50	8.50	18,913
2023-03-20	8.75	8.75	8.50	8.50	144,310
2023-03-17	8.75	8.75	8.75	8.75	27,285
2023-03-16	8.75	8.76	8.75	8.75	145,435
2023-03-15	9.00	9.18	8.75	9.00	76,696
2023-03-14	9.00	9.40	9.00	9.00	120,356
2023-03-13	10.25	9.50	8.75	9.00	903,971
2023-03-10	11.00	11.25	10.25	11.00	544,803
2023-03-09	11.25	11.00	11.00	11.00	576,097
2023-03-08	11.25	11.25	11.25	11.25	76,020
2023-03-07	11.50	11.50	11.25	11.25	220,731
2023-03-06	11.50	11.50	11.50	11.50	68,346
2023-03-03	11.50	11.50	11.50	11.50	60,352
2023-03-02	12.25	12.25	11.00	11.50	916,783
2023-03-01	12.25	12.50	12.25	12.25	50,839
2023-02-28	12.50	12.50	12.25	12.25	592,217
2023-02-27	12.75	12.75	12.50	12.50	495,625
2023-02-24	12.75	12.75	12.75	12.75	178,869
2023-02-23	12.75	12.75	12.75	12.75	82,064
2023-02-22	13.75	13.75	12.75	12.75	112,299
2023-02-21	13.75	13.75	13.75	13.75	124,416
2023-02-20	13.75	13.75	13.75	13.75	8,741
2023-02-17	13.75	13.75	13.75	13.75	18,882
2023-02-16	13.50	13.75	13.50	13.75	40,947
2023-02-15	13.50	14.00	14.00	13.50	86,210
2023-02-14	13.50	13.00	13.00	13.00	125,972
2023-02-13	13.50	13.50	13.50	13.50	32,870
2023-02-10	13.50	13.50	13.50	13.50	290,345
2023-02-09	13.50	13.00	13.00	13.00	64,928
2023-02-08	13.50	13.50	13.50	13.50	58,324
2023-02-07	14.00	14.00	13.50	13.50	180,109
2023-02-06	15.25	14.75	14.00	14.00	376,314
2023-02-03	15.25	15.25	15.00	15.25	81,620
2023-02-02	15.25	15.50	15.00	15.00	16,082
2023-02-01	15.25	15.50	15.25	15.25	23,687
2023-01-31	15.50	15.50	15.50	15.50	82,974
2023-01-30	16.00	16.00	16.00	16.00	488,449
2023-01-27	16.00	16.50	16.50	16.50	614,011
2023-01-26	16.00	16.00	16.00	16.00	292,465
2023-01-25	16.00	16.35	16.00	16.00	48,441
2023-01-24	16.00	16.50	16.00	16.50	245,118
2023-01-23	16.00	16.50	15.75	16.50	447,569
2023-01-20	16.00	16.35	15.25	16.35	360,190
2023-01-19	15.00	16.00	15.25	16.00	406,526
2023-01-18	14.50	15.50	15.50	15.50	671,485
2023-01-17	15.00	15.00	14.50	14.50	393,655
2023-01-16	15.50	15.50	15.40	15.40	1,465,139
2023-01-13	13.50	13.75	13.50	13.75	524,338
2023-01-12	13.50	13.50	13.50	13.50	45,276
2023-01-11	13.50	13.50	13.50	13.50	172,838
2023-01-10	13.50	13.50	13.50	13.50	378,211
2023-01-09	13.50	14.00	13.50	13.50	48,344
2023-01-06	14.50	14.10	13.50	13.50	271,967
2023-01-05	14.50	14.50	14.50	14.50	57,543
2023-01-04	15.00	15.35	15.35	15.35	430,978
2023-01-03	15.00	15.00	15.00	15.00	66,643
2023-01-02	15.00	15.00	15.00	15.00	0
2022-12-30	15.00	15.00	15.00	15.00	62,309
2022-12-29	15.00	15.00	15.00	15.00	6,150
2022-12-28	15.00	15.00	15.00	15.00	53,316
2022-12-27	15.00	15.00	15.00	15.00	0
2022-12-26	15.00	15.00	15.00	15.00	0
2022-12-23	15.00	15.00	15.00	15.00	12,581
2022-12-22	15.00	15.00	15.00	15.00	174,762
2022-12-21	15.00	15.00	15.00	15.00	26,879
2022-12-20	15.00	15.35	15.35	15.35	72,426
2022-12-19	15.00	15.00	15.00	15.00	47,225
2022-12-16	15.00	14.65	14.65	14.65	5,652
2022-12-15	15.00	15.00	15.00	15.00	22,909
2022-12-14	14.75	14.75	14.75	14.75	88,399
2022-12-13	14.75	14.75	14.75	14.75	86,041
2022-12-12	15.50	15.50	14.75	14.75	69,963
2022-12-09	15.25	15.25	15.25	15.25	139,752
2022-12-08	15.50	15.50	15.25	15.25	99,717
2022-12-07	16.50	16.50	15.50	15.50	105,232
2022-12-06	17.00	17.00	16.50	16.50	91,387
2022-12-05	17.00	17.00	17.00	17.00	83,653
2022-12-02	17.00	17.00	16.75	17.00	90,233
2022-12-01	17.00	17.00	16.75	17.00	301,567
2022-11-30	16.75	17.00	16.75	17.00	76,209
2022-11-29	16.75	16.75	16.75	16.75	5,753
2022-11-28	16.75	16.75	16.75	16.75	31,503
2022-11-25	16.75	17.00	16.75	16.75	60,798
2022-11-24	16.75	16.75	16.75	16.75	19,267
2022-11-23	17.50	17.50	16.75	16.75	1,827
2022-11-22	17.63	17.63	17.50	17.50	38,296
2022-11-21	17.63	17.63	17.63	17.63	233,116
2022-11-18	17.50	17.63	17.50	17.63	108,087
2022-11-17	17.00	17.50	17.00	17.50	88,932
2022-11-16	17.45	17.45	17.00	17.00	38,079
2022-11-15	17.00	17.00	17.00	17.00	5,170
2022-11-14	17.00	17.00	17.00	17.00	16,062
2022-11-11	17.00	17.00	17.00	17.00	6,241
2022-11-10	17.00	17.00	17.00	17.00	3,664
2022-11-09	17.00	17.00	17.00	17.00	7,619
2022-11-08	17.00	17.00	17.00	17.00	32,660
2022-11-07	18.00	18.00	17.00	17.00	62,151
2022-11-04	17.50	18.00	17.50	18.00	60,591
2022-11-03	17.50	17.05	17.05	17.05	65,603
2022-11-02	18.00	18.00	17.50	17.50	125,442
2022-11-01	17.00	18.00	17.00	18.00	145,824
2022-10-31	19.50	19.50	17.00	17.00	97,204
2022-10-28	19.50	19.50	19.50	19.50	13,194
2022-10-27	20.00	20.00	19.50	19.50	7,451
2022-10-26	20.50	20.50	20.00	20.00	17,733
2022-10-25	20.50	20.50	20.50	20.50	12,661
2022-10-24	20.50	20.50	20.50	20.50	8,070
2022-10-21	20.50	20.50	20.50	20.50	30,067
2022-10-20	20.50	20.50	20.50	20.50	26,615
2022-10-19	22.00	22.00	20.50	20.50	149,196
2022-10-18	22.00	22.00	22.00	22.00	15,014
2022-10-17	23.50	23.00	23.00	23.00	41,766
2022-10-14	23.50	23.50	23.50	23.50	621
2022-10-13	25.00	25.00	23.50	23.50	71,028
2022-10-12	25.00	25.00	25.00	25.00	286
2022-10-11	25.50	25.50	25.00	25.00	23,535
2022-10-10	24.50	24.50	24.50	24.50	13,131
2022-10-07	25.00	25.00	24.50	24.50	168,605
2022-10-06	25.00	25.00	25.00	25.00	8,895
2022-10-05	25.00	26.00	25.70	26.00	12,675
2022-10-04	25.50	26.20	25.00	25.00	2,754
2022-10-03	25.50	25.50	25.50	25.50	976
2022-09-30	25.50	25.50	25.50	25.50	20,460
2022-09-29	25.50	25.50	25.50	25.50	2,787
2022-09-28	25.00	25.50	25.00	25.50	16,520
2022-09-27	24.50	25.00	24.50	25.00	8,136
2022-09-26	24.50	24.50	24.50	24.50	27,483
2022-09-23	26.00	26.00	24.50	24.50	26,694
2022-09-22	27.50	27.50	26.50	26.50	139,558
2022-09-21	27.50	27.50	27.50	27.50	22,670
2022-09-20	27.50	27.50	27.50	27.50	3,206
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	27.50	27.50	27.50	27.50	10,797
2022-09-15	27.50	27.50	27.50	27.50	41,508
2022-09-14	28.50	28.00	28.00	28.00	222,304
2022-09-13	25.50	29.00	25.50	28.50	148,770
2022-09-12	24.00	24.00	24.00	24.00	30,474
2022-09-09	24.00	24.60	24.60	24.60	5,645
2022-09-08	24.50	24.50	24.00	24.50	4,182
2022-09-07	26.00	26.00	24.50	24.50	79,783
2022-09-06	26.00	26.00	26.00	26.00	872
2022-09-05	26.00	26.00	26.00	26.00	12,521
2022-09-02	27.50	27.50	26.00	26.00	57,671
2022-09-01	28.50	28.50	27.50	27.50	48,383
2022-08-31	29.00	29.00	28.50	28.50	15,652
2022-08-30	29.00	29.00	29.00	29.00	9,120
2022-08-29	29.00	29.00	29.00	29.00	0
2022-08-26	29.00	29.00	29.00	29.00	571
2022-08-25	29.00	28.20	28.20	29.00	2,831
2022-08-24	29.00	29.00	29.00	29.00	796
2022-08-23	29.00	29.00	29.00	29.00	832
2022-08-22	29.00	29.00	29.00	29.00	5,157
2022-08-19	30.00	30.00	28.20	29.00	11,986
2022-08-18	31.00	29.00	29.00	29.00	31,456
2022-08-17	31.00	31.00	31.00	31.00	30,435
2022-08-16	31.00	31.00	31.00	31.00	5,510
2022-08-15	31.00	31.00	31.00	31.00	143,126
2022-08-12	28.50	31.00	28.00	31.00	35,347
2022-08-11	28.50	29.00	28.50	29.00	18,329
2022-08-10	28.50	28.50	28.50	28.50	35,224
2022-08-09	28.50	28.50	28.50	28.50	1,674
2022-08-08	30.50	28.20	28.20	28.00	57,387
2022-08-05	30.50	30.50	30.50	30.50	12,155
2022-08-04	30.50	30.50	30.50	30.50	2,170
2022-08-03	30.50	31.00	30.50	30.50	247,222
2022-08-02	30.50	30.50	30.50	30.50	14,945
2022-08-01	30.40	31.30	29.00	30.50	50,362
2022-07-29	31.80	32.00	30.50	30.50	358,728
2022-07-28	30.50	31.00	31.00	31.00	127,713
2022-07-27	30.50	29.70	29.70	29.70	74,984
2022-07-26	30.50	30.00	30.00	30.50	12,361
2022-07-25	30.00	30.50	30.00	30.50	50,217
2022-07-22	30.00	30.00	30.00	30.00	33,133
2022-07-21	31.50	31.50	30.20	30.20	205,758
2022-07-20	25.30	34.50	25.30	31.00	592,489
2022-07-19	21.50	24.60	22.90	24.60	410,328
2022-07-18	21.00	21.50	21.00	21.00	122,305
2022-07-15	21.00	21.00	21.00	21.00	414,042
2022-07-14	21.60	21.75	21.00	21.00	23,141
2022-07-13	22.90	23.00	21.90	21.90	52,151
2022-07-12	23.50	23.50	23.50	23.50	15,550
2022-07-11	23.50	24.00	22.90	22.90	30,158
2022-07-08	23.50	23.50	23.50	23.50	959
2022-07-07	23.50	23.50	23.50	23.50	3,417
2022-07-06	24.25	24.25	23.50	23.50	63,409
2022-07-05	24.50	24.50	24.25	24.25	2,484
2022-07-04	25.50	25.50	24.50	24.50	10,421
2022-07-01	25.50	25.50	25.50	25.50	8,898
2022-06-30	25.50	25.50	25.50	25.50	1,126
2022-06-29	25.50	24.80	24.80	24.80	2,008
2022-06-28	25.50	25.50	25.50	25.50	870
2022-06-27	25.50	25.50	25.50	25.50	37,420
2022-06-24	25.50	25.50	25.00	25.50	154,173
2022-06-23	26.00	25.50	25.40	25.50	111,123
2022-06-22	26.00	26.00	26.00	26.00	6,800
2022-06-21	26.00	26.00	26.00	26.00	12,722
2022-06-20	27.50	27.50	26.00	26.00	44,161
2022-06-17	27.50	28.00	28.00	27.50	101,449
2022-06-16	27.50	27.40	27.40	27.40	4,176
2022-06-15	27.50	27.00	27.00	27.50	9,879
2022-06-14	27.50	27.50	27.50	27.50	8,573
2022-06-13	27.50	27.50	27.50	27.50	232
2022-06-10	28.00	28.00	27.50	27.50	2,911
2022-06-09	28.50	28.50	28.00	28.00	14,381
2022-06-08	28.50	28.50	28.50	28.50	2,188
2022-06-07	28.50	28.50	28.50	28.50	9,478
2022-06-06	28.50	28.00	28.00	28.50	21,100
2022-06-03	28.50	28.50	28.50	28.50	0
2022-06-02	28.50	28.50	28.50	28.50	0
2022-06-01	28.50	28.50	28.50	28.50	22,621
2022-05-31	28.50	28.50	28.50	28.50	363,793
2022-05-30	28.50	28.50	28.50	28.50	6,092
2022-05-27	29.00	29.50	28.50	28.50	4,411
2022-05-26	29.50	29.50	29.50	29.50	12,073
2022-05-25	29.50	29.50	29.50	29.50	2,165
2022-05-24	29.50	29.50	29.50	29.50	30,381
2022-05-23	29.50	29.50	29.50	29.50	3,828
2022-05-20	30.50	30.50	29.50	29.50	9,618
2022-05-19	30.50	30.50	30.50	30.50	1,574
2022-05-18	30.50	30.50	30.50	30.50	1,737
2022-05-17	31.00	31.00	30.50	30.50	9,926
2022-05-16	32.00	32.00	31.00	31.00	200,300
2022-05-13	32.50	31.20	31.20	31.20	42,424
2022-05-12	32.50	32.50	32.50	32.50	5,529
2022-05-11	32.50	32.50	32.50	32.50	17,526
2022-05-10	35.00	35.00	32.50	32.50	78,731
2022-05-09	37.50	37.50	35.00	35.50	69,001
2022-05-06	38.50	38.50	37.50	37.50	177,563
2022-05-05	38.50	38.50	38.50	38.50	1,733
2022-05-04	38.50	38.50	38.50	38.50	26,275
2022-05-03	38.50	39.50	38.50	38.60	58,969
2022-05-02	38.50	38.50	38.50	38.50	0
2022-04-29	40.00	40.00	38.50	38.50	37,330
2022-04-28	38.30	38.30	38.30	40.00	59,642
2022-04-27	37.00	40.00	37.00	38.00	214,152
2022-04-26	38.50	38.50	37.50	37.50	43,050
2022-04-25	41.00	41.00	38.50	38.50	133,731
2022-04-22	45.60	47.50	40.90	40.90	1,001,602
2022-04-21	64.00	61.00	46.80	46.80	834,454
2022-04-20	66.00	66.00	63.50	64.00	183,683
2022-04-19	70.20	70.20	66.00	66.00	131,800
2022-04-18	68.50	68.50	68.50	68.50	0
2022-04-15	68.50	68.50	68.50	68.50	0
2022-04-14	67.50	68.50	67.50	68.50	7,962
2022-04-13	69.40	69.40	69.40	67.50	22,807
2022-04-12	67.50	69.00	69.00	67.50	12,537
2022-04-11	67.50	67.20	67.20	67.20	16,684
2022-04-08	66.00	67.50	66.00	67.50	5,121
2022-04-07	67.50	67.50	67.50	67.50	39,462
2022-04-06	69.00	69.80	68.00	69.80	41,210
2022-04-05	67.20	68.00	67.20	68.00	33,367
2022-04-04	69.00	69.00	68.80	68.80	100,636
2022-04-01	69.00	69.00	69.00	69.00	73,965
2022-03-31	65.50	69.00	65.50	69.00	107,551
2022-03-30	71.00	71.00	65.00	65.50	156,832
2022-03-29	65.50	71.60	70.00	70.00	246,529
2022-03-28	64.00	65.60	64.00	65.50	173,461
2022-03-25	65.50	64.00	64.00	65.00	28,889
2022-03-24	64.00	66.00	64.00	64.00	126,520
2022-03-23	66.50	66.50	66.50	66.50	2,355
2022-03-22	66.50	66.50	66.50	66.50	33,306
2022-03-21	66.50	68.00	68.00	68.00	54,132
2022-03-18	66.00	68.00	66.50	66.50	70,573
2022-03-17	69.00	66.00	66.00	66.00	51,956
2022-03-16	69.00	69.00	69.00	69.00	2,159
2022-03-15	70.00	69.00	69.00	69.00	61,719
2022-03-14	71.50	72.00	72.00	72.00	33,651
2022-03-11	72.40	72.40	72.00	71.50	121,640
2022-03-10	74.00	74.00	71.00	71.00	149,188
2022-03-09	71.00	75.00	71.00	74.00	599,007
2022-03-08	67.00	74.00	67.00	74.00	153,530
2022-03-07	61.50	66.50	61.50	66.50	172,898
2022-03-04	61.00	63.40	61.00	63.40	248,053
2022-03-03	56.00	61.40	56.00	61.40	605,765
2022-03-02	57.00	56.50	55.00	56.50	201,913
2022-03-01	57.00	55.00	55.00	57.00	35,857
2022-02-28	57.00	55.00	55.00	55.00	66,651
2022-02-25	57.00	57.00	57.00	57.00	46,693
2022-02-24	55.00	57.00	55.00	57.00	68,449
2022-02-23	57.00	57.00	57.00	57.00	12,859
2022-02-22	57.00	58.00	58.00	58.00	31,512
2022-02-21	56.50	57.00	56.50	57.00	7,529
2022-02-18	56.40	56.40	56.40	56.50	31,224
2022-02-17	56.50	55.00	55.00	55.00	197,216
2022-02-16	55.00	55.00	55.00	55.00	13,633
2022-02-15	54.50	56.50	54.50	56.50	32,773
2022-02-14	54.00	55.00	54.50	54.50	122,352
2022-02-11	53.00	54.00	53.00	54.00	127,167
2022-02-10	51.20	53.00	50.00	53.00	241,177
2022-02-09	50.00	50.00	50.00	50.00	19,444
2022-02-08	50.00	50.00	50.00	50.00	98,010
2022-02-07	49.50	50.00	49.50	50.00	61,578
2022-02-04	49.50	49.50	48.00	49.50	25,713
2022-02-03	51.00	51.00	51.00	49.50	77,520
2022-02-02	49.50	50.60	50.60	50.60	13,808
2022-02-01	50.50	49.40	49.40	49.40	149,990
2022-01-31	51.00	51.00	51.00	50.50	25,664
2022-01-28	54.00	50.50	49.00	50.50	226,542
2022-01-27	54.50	54.50	54.00	54.00	14,954
2022-01-26	54.50	54.50	54.50	54.50	50,653
2022-01-25	54.50	54.50	54.50	54.50	208
2022-01-24	56.50	56.50	55.00	55.00	63,770
2022-01-21	60.50	57.50	57.00	57.50	280,565
2022-01-20	60.50	60.50	60.50	60.50	2,786
2022-01-19	60.50	60.80	60.80	60.80	39,338
2022-01-18	60.50	61.00	61.00	60.50	83,960
2022-01-17	61.00	61.00	60.50	60.50	34,463
2022-01-14	61.00	61.00	61.00	61.00	37,221
2022-01-13	61.50	61.50	61.00	61.00	60,866
2022-01-12	61.50	61.40	61.40	61.50	182,334
2022-01-11	61.00	62.00	61.00	62.00	331,255
2022-01-10	61.50	61.00	61.00	61.00	75,860
2022-01-07	63.40	63.40	61.50	61.50	172,791
2022-01-06	62.50	62.50	62.50	62.50	77,216
2022-01-05	62.00	63.40	62.00	63.40	129,779
2022-01-04	62.50	63.00	62.40	62.40	114,083
2022-01-03	62.50	62.50	62.50	62.50	0
2021-12-31	62.50	62.50	62.50	62.50	1,301
2021-12-30	62.50	62.50	62.50	62.50	3,582
2021-12-29	62.50	62.00	62.00	62.50	17,723
2021-12-28	62.50	62.50	62.50	62.50	0
2021-12-27	62.50	62.50	62.50	62.50	0
2021-12-24	62.00	62.50	62.00	62.50	18,190
2021-12-23	61.50	62.00	61.50	62.00	19,631
2021-12-22	62.00	63.40	61.50	63.40	89,762
2021-12-21	60.80	62.00	60.80	62.00	419,789
2021-12-20	60.50	60.50	60.00	60.00	43,553
2021-12-17	64.00	62.00	61.60	61.60	90,553
2021-12-16	64.00	64.00	64.00	64.00	7,518
2021-12-15	65.00	65.00	64.00	64.00	117,948
2021-12-14	67.60	67.60	65.00	65.00	39,514
2021-12-13	66.00	66.00	66.00	66.00	10,961
2021-12-10	66.00	67.60	67.40	67.40	23,194
2021-12-09	67.00	67.00	66.00	66.00	41,758
2021-12-08	68.00	68.00	68.00	67.00	23,970
2021-12-07	67.00	67.00	67.00	67.00	62,603
2021-12-06	68.00	69.00	68.00	67.00	15,007
2021-12-03	67.00	68.00	67.00	67.00	137,356
2021-12-02	67.00	67.00	65.50	67.00	28,176
2021-12-01	68.50	69.00	66.50	66.50	202,622
2021-11-30	68.50	71.00	71.00	71.00	51,160
2021-11-29	66.00	67.50	66.00	67.50	157,917
2021-11-26	68.00	68.00	64.50	66.00	92,738
2021-11-25	70.00	70.00	70.00	70.00	49,146
2021-11-24	69.00	69.60	69.60	69.60	17,533
2021-11-23	71.50	69.00	69.00	69.00	105,795
2021-11-22	75.00	72.00	71.50	71.50	53,458
2021-11-19	75.00	75.00	75.00	75.00	9,384
2021-11-18	75.00	74.00	74.00	74.00	37,911
2021-11-17	78.00	74.00	74.00	74.00	187,150
2021-11-16	78.00	78.00	78.00	78.00	39,492
2021-11-15	77.00	80.00	80.00	80.00	91,859
2021-11-12	72.00	77.00	72.00	77.00	77,558
2021-11-11	74.00	74.00	71.50	72.00	147,849
2021-11-10	77.00	76.00	74.00	74.00	121,916
2021-11-09	81.50	79.00	75.00	79.00	146,393
2021-11-08	84.00	83.60	81.00	81.00	63,626
2021-11-05	84.00	85.00	83.00	83.00	167,270
2021-11-04	86.50	88.50	83.00	83.00	568,409
2021-11-03	77.50	85.50	78.50	85.50	263,021
2021-11-02	74.40	77.50	74.00	77.50	249,131
2021-11-01	70.50	74.00	70.50	73.50	223,495
2021-10-29	67.00	71.00	71.00	71.00	500,873
2021-10-28	65.00	67.00	65.00	67.00	302,192
2021-10-27	63.00	65.00	63.00	65.00	1,022,702
2021-10-26	63.50	63.60	63.20	63.60	185,582
2021-10-25	63.50	64.58	63.50	63.50	206,748
2021-10-22	62.75	64.00	63.00	63.00	320,635
2021-10-21	62.50	62.75	61.44	62.75	5,643,856

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084