ValiRx Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-24	0.18	0.18	0.18	0.18	4,179,809
2026-06-23	0.17	0.18	0.17	0.18	7,430,772
2026-06-22	0.19	0.19	0.17	0.17	12,977,389
2026-06-19	0.19	0.19	0.19	0.19	1,380,599
2026-06-18	0.19	0.19	0.19	0.19	956,354
2026-06-17	0.19	0.19	0.19	0.19	220,348
2026-06-16	0.19	0.19	0.19	0.19	16,767,019
2026-06-15	0.19	0.19	0.19	0.19	1,723,292
2026-06-12	0.19	0.19	0.19	0.19	48,115,611
2026-06-11	0.18	0.19	0.19	0.19	15,110,914
2026-06-10	0.18	0.18	0.18	0.18	3,327,370
2026-06-09	0.18	0.18	0.18	0.18	92,433
2026-06-08	0.19	0.19	0.18	0.18	6,441,815
2026-06-05	0.19	0.19	0.19	0.19	4,560,465
2026-06-04	0.19	0.19	0.19	0.19	5,887,279
2026-06-03	0.19	0.19	0.19	0.19	5,367,104
2026-06-02	0.20	0.20	0.19	0.19	8,820,194
2026-06-01	0.20	0.20	0.20	0.20	132,511,200
2026-05-29	0.20	0.20	0.20	0.20	2,244,174
2026-05-28	0.20	0.20	0.20	0.20	13,136,155
2026-05-27	0.20	0.20	0.20	0.20	61,515,762
2026-05-26	0.20	0.20	0.20	0.20	6,161,493
2026-05-25	0.20	0.20	0.20	0.20	0
2026-05-22	0.20	0.20	0.20	0.20	24,091,695
2026-05-21	0.19	0.20	0.20	0.20	82,364,523
2026-05-20	0.19	0.19	0.19	0.19	2,190,734
2026-05-19	0.20	0.20	0.19	0.19	7,983,312
2026-05-18	0.20	0.21	0.20	0.20	7,251,415
2026-05-15	0.22	0.22	0.20	0.20	51,898,825
2026-05-14	0.27	0.24	0.24	0.24	22,845,447
2026-05-13	0.28	0.28	0.27	0.27	4,788,559
2026-05-12	0.28	0.28	0.28	0.28	2,128,266
2026-05-11	0.27	0.27	0.27	0.27	13,367,733
2026-05-08	0.27	0.27	0.27	0.27	1,510,080
2026-05-07	0.27	0.27	0.25	0.27	934,129
2026-05-06	0.27	0.27	0.27	0.27	2,202,256
2026-05-05	0.28	0.28	0.26	0.27	6,503,414
2026-05-04	0.28	0.28	0.28	0.28	0
2026-05-01	0.28	0.28	0.28	0.28	1,092,758
2026-04-30	0.28	0.28	0.28	0.28	13,122
2026-04-29	0.28	0.28	0.28	0.28	448,306
2026-04-28	0.28	0.28	0.28	0.28	7,638
2026-04-27	0.28	0.28	0.28	0.28	567,980
2026-04-24	0.28	0.28	0.28	0.28	447,272
2026-04-23	0.28	0.28	0.28	0.28	1,783,894
2026-04-22	0.28	0.28	0.28	0.28	1,662,867
2026-04-21	0.29	0.29	0.28	0.28	8,356,098
2026-04-20	0.29	0.29	0.29	0.29	635,931
2026-04-17	0.31	0.31	0.29	0.29	3,615,891
2026-04-16	0.31	0.31	0.31	0.31	895,166
2026-04-15	0.31	0.31	0.31	0.31	1,197,129
2026-04-14	0.31	0.31	0.31	0.31	189,174
2026-04-13	0.31	0.31	0.31	0.31	410,912
2026-04-10	0.31	0.31	0.31	0.31	1,329,044
2026-04-09	0.29	0.31	0.29	0.31	10,280,691
2026-04-08	0.29	0.29	0.29	0.29	2,265,060
2026-04-07	0.31	0.31	0.29	0.29	8,656,482
2026-04-06	0.31	0.31	0.31	0.31	0
2026-04-03	0.31	0.31	0.31	0.31	0
2026-04-02	0.31	0.31	0.31	0.31	121,770
2026-04-01	0.31	0.31	0.31	0.31	365,316
2026-03-31	0.31	0.31	0.31	0.31	504,000
2026-03-30	0.31	0.31	0.31	0.31	731,161
2026-03-27	0.32	0.32	0.31	0.31	1,815,043
2026-03-26	0.32	0.32	0.32	0.32	2,510,884
2026-03-25	0.31	0.31	0.31	0.31	5,610,449
2026-03-24	0.30	0.31	0.30	0.31	5,217,354
2026-03-23	0.29	0.30	0.29	0.30	1,857
2026-03-20	0.30	0.30	0.30	0.30	574,421
2026-03-19	0.30	0.30	0.30	0.30	1,430,758
2026-03-18	0.31	0.31	0.30	0.30	2,298,925
2026-03-17	0.33	0.33	0.31	0.31	2,517,704
2026-03-16	0.34	0.34	0.33	0.33	6,092,829
2026-03-13	0.34	0.34	0.34	0.34	3,288,104
2026-03-12	0.31	0.35	0.31	0.34	18,423,400
2026-03-11	0.31	0.31	0.31	0.31	198,031
2026-03-10	0.31	0.31	0.31	0.31	818,183
2026-03-09	0.34	0.34	0.31	0.31	11,364,251
2026-03-06	0.34	0.34	0.34	0.34	358,148
2026-03-05	0.33	0.34	0.33	0.34	3,925,346
2026-03-04	0.33	0.33	0.33	0.33	1,168,922
2026-03-03	0.34	0.34	0.32	0.32	4,011,533
2026-03-02	0.34	0.34	0.34	0.34	4,090,766
2026-02-27	0.33	0.33	0.33	0.33	2,189,299
2026-02-26	0.33	0.33	0.33	0.33	843,666
2026-02-25	0.33	0.33	0.33	0.33	6,083,325
2026-02-24	0.31	0.33	0.31	0.33	19,390,192
2026-02-23	0.31	0.31	0.31	0.31	5,693,122
2026-02-20	0.32	0.32	0.31	0.31	3,871,609
2026-02-19	0.32	0.32	0.32	0.32	681,722
2026-02-18	0.31	0.32	0.31	0.32	4,464,515
2026-02-17	0.32	0.32	0.31	0.31	4,012,121
2026-02-16	0.32	0.32	0.32	0.32	898,064
2026-02-13	0.34	0.33	0.33	0.33	11,417,806
2026-02-12	0.34	0.34	0.34	0.34	1,274,356
2026-02-11	0.33	0.34	0.32	0.34	9,890,047
2026-02-10	0.35	0.35	0.33	0.33	2,354,286
2026-02-09	0.35	0.35	0.35	0.35	1,217,939
2026-02-06	0.35	0.35	0.35	0.35	478,621
2026-02-05	0.36	0.36	0.35	0.35	1,176,301
2026-02-04	0.35	0.36	0.35	0.35	869,219
2026-02-03	0.35	0.35	0.35	0.35	395,971
2026-02-02	0.35	0.35	0.35	0.35	196,616
2026-01-30	0.35	0.35	0.35	0.35	2,196,502
2026-01-29	0.35	0.35	0.35	0.35	2,716,926
2026-01-28	0.35	0.35	0.35	0.35	746,973
2026-01-27	0.39	0.39	0.35	0.35	9,067,655
2026-01-26	0.39	0.39	0.39	0.39	4,096,549
2026-01-23	0.38	0.39	0.37	0.39	5,070,503
2026-01-22	0.39	0.39	0.38	0.38	3,086,485
2026-01-21	0.39	0.39	0.39	0.39	1,499,938
2026-01-20	0.39	0.39	0.39	0.39	4,664,165
2026-01-19	0.39	0.39	0.39	0.39	1,457,938
2026-01-16	0.36	0.39	0.36	0.39	6,239,687
2026-01-15	0.38	0.38	0.36	0.36	6,144,860
2026-01-14	0.35	0.38	0.38	0.38	21,270,161
2026-01-13	0.37	0.36	0.35	0.35	12,273,418
2026-01-12	0.39	0.39	0.37	0.37	9,669,221
2026-01-09	0.42	0.42	0.39	0.39	12,740,028
2026-01-08	0.42	0.43	0.41	0.41	25,182,602
2026-01-07	0.42	0.47	0.42	0.42	47,632,653
2026-01-06	0.40	0.46	0.39	0.42	30,951,464
2026-01-05	0.37	0.41	0.37	0.40	27,049,374
2026-01-02	0.34	0.37	0.34	0.37	20,460,457
2026-01-01	0.34	0.34	0.34	0.34	0
2025-12-31	0.34	0.34	0.34	0.34	2,019,412
2025-12-30	0.34	0.34	0.34	0.34	6,881,739
2025-12-29	0.35	0.35	0.34	0.34	15,450,931
2025-12-26	0.35	0.35	0.35	0.35	0
2025-12-25	0.35	0.35	0.35	0.35	0
2025-12-24	0.35	0.35	0.35	0.35	2,735,406
2025-12-23	0.38	0.38	0.35	0.35	20,341,170
2025-12-22	0.40	0.40	0.38	0.38	7,237,782
2025-12-19	0.40	0.40	0.40	0.40	4,387,660
2025-12-18	0.42	0.42	0.40	0.40	22,095,284
2025-12-17	0.33	0.43	0.33	0.42	41,632,390
2025-12-16	0.36	0.36	0.33	0.33	13,628,803
2025-12-15	0.32	0.36	0.32	0.36	15,336,806
2025-12-12	0.37	0.37	0.31	0.32	19,840,699
2025-12-11	0.34	0.37	0.34	0.37	13,757,355
2025-12-10	0.35	0.35	0.33	0.34	26,112,040
2025-12-09	0.39	0.36	0.33	0.35	33,945,440
2025-12-08	0.33	0.40	0.33	0.39	38,458,267
2025-12-05	0.39	0.39	0.33	0.33	17,318,342
2025-12-04	0.36	0.35	0.35	0.35	31,893,877
2025-12-03	0.30	0.36	0.30	0.36	48,204,370
2025-12-02	0.30	0.30	0.29	0.30	34,025,522
2025-12-01	0.35	0.35	0.28	0.30	2,008,649
2025-11-28	0.32	0.35	0.32	0.35	51,127,440
2025-11-27	0.29	0.33	0.29	0.32	71,058,299
2025-11-26	0.28	0.30	0.28	0.29	52,465,071
2025-11-25	0.26	0.30	0.28	0.28	52,396,430
2025-11-24	0.23	0.26	0.23	0.26	46,640,172
2025-11-21	0.23	0.23	0.23	0.23	11,429,711
2025-11-20	0.24	0.24	0.23	0.23	2,874,514
2025-11-19	0.24	0.24	0.24	0.24	1,808,321
2025-11-18	0.24	0.24	0.24	0.24	264,698
2025-11-17	0.24	0.24	0.24	0.24	3,634,312
2025-11-14	0.24	0.24	0.24	0.24	840,728
2025-11-13	0.24	0.24	0.24	0.24	648,621
2025-11-12	0.24	0.24	0.24	0.24	1,257,392
2025-11-11	0.24	0.24	0.24	0.24	2,116,342
2025-11-10	0.24	0.24	0.24	0.24	2,114,675
2025-11-07	0.24	0.24	0.24	0.24	1,064,828
2025-11-06	0.24	0.24	0.24	0.24	917,355
2025-11-05	0.24	0.24	0.24	0.24	2,814,936
2025-11-04	0.25	0.25	0.24	0.24	8,192,181
2025-11-03	0.25	0.25	0.25	0.25	5,064,552
2025-10-31	0.25	0.25	0.25	0.25	6,669,672
2025-10-30	0.28	0.28	0.23	0.25	49,393,400
2025-10-29	0.48	0.48	0.45	0.48	392,502
2025-10-28	0.53	0.53	0.48	0.48	2,131,092
2025-10-27	0.53	0.53	0.53	0.53	843,298
2025-10-24	0.53	0.53	0.53	0.53	195,973
2025-10-23	0.53	0.53	0.53	0.53	32,981
2025-10-22	0.53	0.53	0.53	0.53	402,390
2025-10-21	0.53	0.53	0.53	0.53	204,806
2025-10-20	0.53	0.53	0.53	0.53	809,790
2025-10-17	0.53	0.53	0.53	0.53	67,894
2025-10-16	0.53	0.53	0.53	0.53	790,071
2025-10-15	0.53	0.53	0.53	0.53	165,910
2025-10-14	0.55	0.55	0.53	0.53	1,670,723
2025-10-13	0.53	0.53	0.53	0.53	231,506
2025-10-10	0.53	0.53	0.53	0.53	225,000
2025-10-09	0.53	0.53	0.53	0.53	250,682
2025-10-08	0.53	0.53	0.53	0.53	1,267,405
2025-10-07	0.53	0.53	0.53	0.53	333,306
2025-10-06	0.53	0.53	0.53	0.53	103,922
2025-10-03	0.53	0.53	0.53	0.53	992,407
2025-10-02	0.53	0.53	0.53	0.53	979,590
2025-10-01	0.58	0.58	0.53	0.53	2,539,956
2025-09-30	0.58	0.58	0.58	0.58	2,567,105
2025-09-29	0.63	0.63	0.55	0.58	2,030,492
2025-09-26	0.63	0.63	0.63	0.63	87,295
2025-09-25	0.63	0.63	0.63	0.63	519,811
2025-09-24	0.63	0.63	0.63	0.63	170,789
2025-09-23	0.63	0.63	0.63	0.63	659,369
2025-09-22	0.63	0.63	0.63	0.63	490,340
2025-09-19	0.68	0.68	0.63	0.63	1,945,516
2025-09-18	0.68	0.70	0.68	0.68	5,774,832
2025-09-17	0.68	0.68	0.68	0.68	928,560
2025-09-16	0.68	0.68	0.68	0.68	519,705
2025-09-15	0.75	0.75	0.68	0.68	2,054,073
2025-09-12	0.75	0.75	0.75	0.75	1,002,231
2025-09-11	0.75	0.75	0.75	0.75	7,113
2025-09-10	0.75	0.75	0.75	0.75	2,110,985
2025-09-09	0.75	0.75	0.75	0.75	1,244,912
2025-09-08	0.70	0.75	0.70	0.75	1,262,927
2025-09-05	0.70	0.70	0.70	0.70	1,772,334
2025-09-04	0.70	0.70	0.70	0.70	2,266,416
2025-09-03	0.73	0.78	0.68	0.70	24,521,717
2025-09-02	0.73	0.73	0.73	0.73	3,144,496
2025-09-01	0.65	0.75	0.65	0.73	11,037,036
2025-08-29	0.58	0.73	0.58	0.65	18,814,331
2025-08-28	0.58	0.58	0.58	0.58	866,714
2025-08-27	0.55	0.58	0.55	0.58	469,805
2025-08-26	0.58	0.58	0.55	0.55	838,178
2025-08-25	0.53	0.53	0.53	0.53	0
2025-08-22	0.53	0.53	0.53	0.53	602,658
2025-08-21	0.53	0.53	0.53	0.53	117,316
2025-08-20	0.53	0.53	0.53	0.53	25,000
2025-08-19	0.53	0.53	0.53	0.53	259,085
2025-08-18	0.53	0.53	0.53	0.53	160,078
2025-08-15	0.53	0.53	0.53	0.53	1,785
2025-08-14	0.53	0.53	0.53	0.53	937,119
2025-08-13	0.53	0.53	0.53	0.53	127,119
2025-08-12	0.53	0.53	0.53	0.53	361,270
2025-08-11	0.53	0.53	0.53	0.53	720,925
2025-08-08	0.60	0.60	0.53	0.53	7,487,401
2025-08-07	0.60	0.60	0.60	0.60	718,716
2025-08-06	0.60	0.60	0.60	0.60	3,893,466
2025-08-05	0.60	0.60	0.60	0.60	4,569,009
2025-08-04	0.60	0.60	0.60	0.60	1,699,212
2025-08-01	0.60	0.60	0.60	0.60	872,099
2025-07-31	0.60	0.60	0.60	0.60	226,405
2025-07-30	0.60	0.60	0.60	0.60	388,977
2025-07-29	0.60	0.60	0.60	0.60	2,087,865
2025-07-28	0.60	0.60	0.60	0.60	1,300,600
2025-07-25	0.60	0.60	0.60	0.60	2,143,950
2025-07-24	0.60	0.60	0.60	0.60	521,113
2025-07-23	0.60	0.60	0.60	0.60	1,692,321
2025-07-22	0.60	0.60	0.60	0.60	666,351
2025-07-21	0.65	0.65	0.60	0.60	4,743,040
2025-07-18	0.70	0.70	0.65	0.65	2,125,571
2025-07-17	0.70	0.70	0.70	0.70	1,259,511
2025-07-16	0.65	0.75	0.65	0.70	17,421,451
2025-07-15	0.60	0.65	0.60	0.65	8,204,434
2025-07-14	0.60	0.60	0.60	0.60	1,133,939
2025-07-11	0.55	0.63	0.55	0.60	4,955,926
2025-07-10	0.55	0.55	0.55	0.55	287,804
2025-07-09	0.53	0.55	0.53	0.55	3,065,451
2025-07-08	0.55	0.55	0.53	0.53	1,017,388
2025-07-07	0.60	0.60	0.53	0.55	3,774,589
2025-07-04	0.60	0.60	0.60	0.60	714,753
2025-07-03	0.60	0.60	0.60	0.60	739,426
2025-07-02	0.60	0.60	0.60	0.60	2,510,520
2025-07-01	0.58	0.60	0.58	0.60	1,381,909
2025-06-30	0.58	0.58	0.58	0.58	471,978
2025-06-27	0.60	0.60	0.58	0.58	1,096,655
2025-06-26	0.60	0.60	0.60	0.60	713,170
2025-06-25	0.60	0.60	0.60	0.60	508,865
2025-06-24	0.60	0.60	0.60	0.60	1,712,468
2025-06-23	0.68	0.68	0.60	0.60	8,076,831
2025-06-20	0.75	0.80	0.65	0.68	43,242,031
2025-06-19	0.48	0.55	0.48	0.55	4,674,161
2025-06-18	0.48	0.48	0.48	0.48	316,054
2025-06-17	0.48	0.48	0.48	0.48	27,398
2025-06-16	0.48	0.48	0.48	0.48	0
2025-06-13	0.45	0.48	0.45	0.48	1,251,153
2025-06-12	0.45	0.45	0.45	0.45	2,733,484
2025-06-11	0.45	0.45	0.45	0.45	287,794
2025-06-10	0.45	0.45	0.45	0.45	968,019
2025-06-09	0.45	0.45	0.45	0.45	141,027
2025-06-06	0.48	0.48	0.40	0.45	7,364,594
2025-06-05	0.48	0.50	0.48	0.50	2,521,404
2025-06-04	0.48	0.48	0.48	0.48	1,132,335
2025-06-03	0.55	0.55	0.48	0.48	1,185,451
2025-06-02	0.55	0.55	0.55	0.55	151,865
2025-05-30	0.55	0.55	0.55	0.55	496,599
2025-05-29	0.55	0.55	0.55	0.55	593,540
2025-05-28	0.55	0.55	0.55	0.55	285,407
2025-05-27	0.55	0.55	0.55	0.55	358,243
2025-05-26	0.51	0.51	0.51	0.51	0
2025-05-23	0.55	0.55	0.55	0.55	4,025,787
2025-05-22	0.55	0.55	0.55	0.55	80,564
2025-05-21	0.55	0.55	0.55	0.55	647,942
2025-05-20	0.53	0.55	0.53	0.55	2,469,066
2025-05-19	0.53	0.53	0.53	0.53	302,682
2025-05-16	0.53	0.53	0.53	0.53	611,194
2025-05-15	0.53	0.53	0.53	0.53	200,828
2025-05-14	0.53	0.53	0.53	0.53	166,362
2025-05-13	0.55	0.55	0.53	0.53	670,056
2025-05-12	0.55	0.55	0.55	0.55	1,560,150
2025-05-09	0.55	0.55	0.55	0.55	498,834
2025-05-08	0.55	0.55	0.55	0.55	583,065
2025-05-07	0.55	0.55	0.55	0.55	615,155
2025-05-06	0.50	0.55	0.50	0.55	2,169,856
2025-05-05	0.47	0.47	0.47	0.47	0
2025-05-02	0.50	0.50	0.50	0.50	1,284,727
2025-05-01	0.50	0.50	0.50	0.50	754,129
2025-04-30	0.50	0.50	0.50	0.50	456,247
2025-04-29	0.48	0.48	0.48	0.48	385,000
2025-04-28	0.50	0.50	0.48	0.48	1,382,546
2025-04-25	0.50	0.50	0.50	0.50	33,323
2025-04-24	0.50	0.50	0.50	0.50	1,279,778
2025-04-23	0.50	0.50	0.50	0.50	1,915,655
2025-04-22	0.50	0.50	0.50	0.50	927,457
2025-04-21	0.50	0.50	0.50	0.50	0
2025-04-18	0.50	0.50	0.50	0.50	0
2025-04-17	0.50	0.50	0.50	0.50	640,582
2025-04-16	0.50	0.50	0.50	0.50	96,951
2025-04-15	0.50	0.50	0.50	0.50	291,099
2025-04-14	0.53	0.53	0.50	0.50	1,169,276
2025-04-11	0.53	0.53	0.53	0.53	594,009
2025-04-10	0.53	0.53	0.53	0.53	290,786
2025-04-09	0.48	0.53	0.48	0.53	5,058,309
2025-04-08	0.43	0.48	0.43	0.48	7,510,316
2025-04-07	0.42	0.43	0.39	0.43	23,277,249
2025-04-04	0.45	0.45	0.40	0.42	4,021,197
2025-04-03	0.45	0.45	0.43	0.45	7,477,243
2025-04-02	0.50	0.50	0.48	0.48	296,018
2025-04-01	0.50	0.50	0.50	0.50	168,229
2025-03-31	0.50	0.50	0.50	0.50	428,712
2025-03-28	0.53	0.53	0.48	0.50	8,226,680
2025-03-27	0.58	0.58	0.53	0.53	2,136,314
2025-03-26	0.58	0.58	0.58	0.58	464,273
2025-03-25	0.58	0.58	0.58	0.58	1,190,908
2025-03-24	0.60	0.60	0.58	0.58	1,956,406
2025-03-21	0.60	0.60	0.60	0.60	764,784
2025-03-20	0.60	0.60	0.60	0.60	358,161
2025-03-19	0.60	0.60	0.60	0.60	438,093
2025-03-18	0.63	0.63	0.58	0.60	1,179,812
2025-03-17	0.63	0.63	0.63	0.63	266,714
2025-03-14	0.63	0.63	0.63	0.63	419,452
2025-03-13	0.63	0.63	0.60	0.63	23,042
2025-03-12	0.63	0.63	0.63	0.63	940,720
2025-03-11	0.63	0.63	0.63	0.63	1,459,000
2025-03-10	0.63	0.63	0.63	0.63	18,919
2025-03-07	0.63	0.63	0.63	0.63	4,088,645
2025-03-06	0.63	0.63	0.63	0.63	669,475
2025-03-05	0.63	0.63	0.63	0.63	504,869
2025-03-04	0.63	0.63	0.63	0.63	54,888
2025-03-03	0.63	0.63	0.63	0.63	1,707,431
2025-02-28	0.63	0.63	0.63	0.63	762,998
2025-02-27	0.63	0.63	0.63	0.63	3,434,822
2025-02-26	0.58	0.63	0.58	0.63	4,642,776
2025-02-25	0.58	0.58	0.58	0.58	2,242,471
2025-02-24	0.63	0.63	0.55	0.58	14,641,324
2025-02-21	0.65	0.65	0.63	0.63	1,524,545
2025-02-20	0.68	0.68	0.63	0.65	2,282,044
2025-02-19	0.68	0.68	0.68	0.68	2,599,149
2025-02-18	0.63	0.68	0.63	0.68	4,107,807
2025-02-17	0.63	0.63	0.63	0.63	355,072
2025-02-14	0.63	0.63	0.63	0.63	1,563,281
2025-02-13	0.68	0.68	0.63	0.63	9,939,613
2025-02-12	0.68	0.68	0.68	0.68	297,377
2025-02-11	0.68	0.68	0.68	0.68	738,595
2025-02-10	0.68	0.68	0.68	0.68	3,439,576
2025-02-07	0.73	0.73	0.68	0.68	1,815,723
2025-02-06	0.73	0.73	0.73	0.73	747,682
2025-02-05	0.68	0.73	0.68	0.73	1,598,930
2025-02-04	0.75	0.75	0.68	0.68	5,725,242
2025-02-03	0.75	0.75	0.75	0.75	1,329,102
2025-01-31	0.75	0.75	0.75	0.75	613,493
2025-01-30	0.78	0.78	0.73	0.75	3,699,676
2025-01-29	0.83	0.88	0.78	0.78	19,577,014
2025-01-28	0.80	0.80	0.80	0.80	3,514,626
2025-01-27	0.80	0.80	0.80	0.80	2,073,503
2025-01-24	0.80	0.83	0.80	0.80	2,273,299
2025-01-23	0.80	0.83	0.80	0.80	5,169,876
2025-01-22	0.78	0.85	0.78	0.83	14,162,408
2025-01-21	0.80	0.80	0.78	0.78	4,257,111
2025-01-20	0.80	0.80	0.78	0.80	4,596,971
2025-01-17	0.88	0.88	0.80	0.80	9,576,245
2025-01-16	0.78	0.93	0.78	0.88	65,342,160
2025-01-15	0.73	0.83	0.78	0.78	21,202,491
2025-01-14	0.68	0.73	0.68	0.73	22,031,088
2025-01-13	0.68	0.68	0.68	0.68	4,029,461
2025-01-10	0.73	0.73	0.68	0.68	9,098,331
2025-01-09	0.75	0.75	0.73	0.73	17,783,415
2025-01-08	0.73	0.78	0.73	0.75	30,171,680
2025-01-07	0.68	0.78	0.68	0.73	48,385,777
2025-01-06	0.70	0.70	0.68	0.68	14,948,454
2025-01-03	0.78	0.73	0.70	0.70	32,321,004
2025-01-02	0.78	0.75	0.75	0.75	32,148,369
2025-01-01	0.78	0.78	0.78	0.78	0
2024-12-31	0.63	0.88	0.63	0.78	130,631,812
2024-12-30	0.68	0.68	0.63	0.63	30,021,264
2024-12-27	0.73	0.73	0.68	0.68	7,449,498
2024-12-26	0.73	0.73	0.73	0.73	0
2024-12-25	0.73	0.73	0.73	0.73	0
2024-12-24	0.73	0.73	0.73	0.73	701,195
2024-12-23	0.73	0.73	0.73	0.73	1,120,657
2024-12-20	0.73	0.73	0.73	0.73	1,810,444
2024-12-19	0.73	0.73	0.73	0.73	1,788,098
2024-12-18	0.73	0.73	0.73	0.73	9,627,779
2024-12-17	0.73	0.73	0.73	0.73	1,945,610
2024-12-16	0.78	0.78	0.72	0.73	2,828,047
2024-12-13	0.78	0.78	0.78	0.78	3,574,298
2024-12-12	0.80	0.80	0.80	0.80	3,128,438
2024-12-11	0.78	0.80	0.78	0.80	4,184,472
2024-12-10	0.78	0.78	0.75	0.78	17,049,148
2024-12-09	0.75	0.90	0.75	0.78	26,345,544
2024-12-06	1.50	1.50	1.50	1.50	250,094
2024-12-05	1.55	1.55	1.50	1.50	493,250
2024-12-04	1.65	1.65	1.55	1.55	302,175
2024-12-03	1.68	1.68	1.65	1.65	131,250
2024-12-02	1.68	1.68	1.68	1.68	121,610
2024-11-29	1.68	1.68	1.68	1.68	10,213
2024-11-28	1.68	1.68	1.68	1.68	221,501
2024-11-27	1.68	1.68	1.68	1.68	383,964
2024-11-26	1.68	1.68	1.68	1.68	89,462
2024-11-25	1.68	1.68	1.68	1.68	123,946
2024-11-22	1.68	1.68	1.68	1.68	282,678
2024-11-21	1.68	1.68	1.68	1.68	84,491
2024-11-20	1.68	1.68	1.68	1.68	182,044
2024-11-19	1.60	1.85	1.60	1.68	1,215,413
2024-11-18	1.50	1.55	1.50	1.55	266,044
2024-11-15	1.43	1.43	1.38	1.38	158,155
2024-11-14	1.48	1.48	1.43	1.43	293,200
2024-11-13	1.53	1.53	1.48	1.48	481,628
2024-11-12	1.53	1.53	1.53	1.53	16,914
2024-11-11	1.53	1.53	1.53	1.53	50,449
2024-11-08	1.53	1.53	1.53	1.53	118,253
2024-11-07	1.53	1.53	1.53	1.53	34,884
2024-11-06	1.55	1.55	1.53	1.53	143,913
2024-11-05	1.70	1.70	1.55	1.55	173,878
2024-11-04	1.65	1.70	1.65	1.70	342,187
2024-11-01	1.75	1.75	1.65	1.65	406,271
2024-10-31	1.70	1.75	1.70	1.75	957,439
2024-10-30	1.65	1.90	1.65	1.70	1,577,115
2024-10-29	1.60	1.60	1.60	1.60	113,467
2024-10-28	1.70	1.70	1.60	1.60	420,594
2024-10-25	1.75	1.75	1.70	1.70	482,524
2024-10-24	1.75	1.75	1.75	1.75	772,168
2024-10-23	1.90	1.90	1.60	1.75	2,530,651
2024-10-22	2.15	2.00	1.90	1.90	9,772,902
2024-10-21	1.25	2.25	1.25	2.15	9,415,016
2024-10-18	1.25	1.25	1.25	1.25	160,720
2024-10-17	1.25	1.25	1.25	1.25	106,416
2024-10-16	1.25	1.25	1.25	1.25	145,230
2024-10-15	1.25	1.25	1.25	1.25	227,160
2024-10-14	1.35	1.35	1.25	1.25	407,873
2024-10-11	1.35	1.35	1.35	1.35	556,040
2024-10-10	1.23	1.35	1.23	1.35	358,019
2024-10-09	1.35	1.35	1.23	1.23	572,149
2024-10-08	1.35	1.35	1.35	1.35	105,512
2024-10-07	1.35	1.35	1.35	1.35	81,626
2024-10-04	1.35	1.35	1.35	1.35	239,797
2024-10-03	1.45	1.45	1.35	1.35	1,124,607
2024-10-02	1.50	1.50	1.45	1.45	582,931
2024-10-01	1.50	1.50	1.50	1.50	334,467
2024-09-30	1.45	1.50	1.45	1.50	512,409
2024-09-27	1.70	1.70	1.45	1.45	1,584,207
2024-09-26	1.75	1.75	1.65	1.70	972,440
2024-09-25	1.80	1.80	1.80	1.80	572,817
2024-09-24	1.80	1.80	1.80	1.80	711,407
2024-09-23	1.65	1.80	1.65	1.80	1,677,734
2024-09-20	1.65	1.65	1.65	1.65	327,105
2024-09-19	1.65	1.65	1.65	1.65	138,643
2024-09-18	1.85	1.88	1.65	1.65	2,493,828
2024-09-17	2.03	2.03	1.83	1.83	2,228,412
2024-09-16	2.05	2.05	2.03	2.03	263,411
2024-09-13	2.05	2.05	2.05	2.05	365,590
2024-09-12	2.10	2.10	2.05	2.05	76,621
2024-09-11	2.10	2.10	2.10	2.10	44,897
2024-09-10	2.10	2.10	2.10	2.10	121,157
2024-09-09	2.15	2.15	2.05	2.10	976,252
2024-09-06	2.10	2.10	2.10	2.10	70,823
2024-09-05	2.05	2.10	2.05	2.10	830,820
2024-09-04	2.05	2.05	2.05	2.05	612,783
2024-09-03	2.05	2.05	2.05	2.05	320,190
2024-09-02	2.05	2.05	2.05	2.05	179,467
2024-08-30	2.20	2.20	2.05	2.05	1,297,541
2024-08-29	2.35	2.35	2.20	2.20	600,319
2024-08-28	2.40	2.40	2.35	2.35	131,894
2024-08-27	2.40	2.45	2.40	2.40	594,051
2024-08-26	2.25	2.25	2.25	2.25	0
2024-08-23	2.40	2.40	2.25	2.25	1,764,825
2024-08-22	2.40	2.40	2.40	2.40	52,920
2024-08-21	2.35	2.40	2.35	2.40	295,000
2024-08-20	2.40	2.40	2.35	2.35	73,726
2024-08-19	2.40	2.40	2.40	2.40	297,746
2024-08-16	2.50	2.50	2.40	2.40	262,311
2024-08-15	2.50	2.50	2.50	2.50	80,041
2024-08-14	2.50	2.50	2.50	2.50	304,977
2024-08-13	2.45	2.50	2.45	2.50	44,253
2024-08-12	2.35	2.50	2.35	2.45	354,219
2024-08-09	2.55	2.55	2.25	2.35	1,430,163
2024-08-08	2.65	2.65	2.55	2.55	195,720
2024-08-07	2.70	2.70	2.65	2.65	59,343
2024-08-06	2.70	2.70	2.70	2.70	80,242
2024-08-05	2.80	2.80	2.70	2.70	655,079
2024-08-02	2.80	2.80	2.80	2.80	209,530
2024-08-01	2.80	2.80	2.80	2.80	196,244
2024-07-31	2.85	2.90	2.80	2.80	820,519
2024-07-30	2.40	2.85	2.40	2.85	1,929,219
2024-07-29	2.40	2.40	2.40	2.40	257,131
2024-07-26	2.40	2.40	2.40	2.40	203,011
2024-07-25	2.40	2.40	2.40	2.40	251,893
2024-07-24	2.40	2.40	2.40	2.40	692,960
2024-07-23	2.40	2.40	2.40	2.40	4,010
2024-07-22	2.45	2.45	2.40	2.40	178,491
2024-07-19	2.50	2.50	2.45	2.45	183,055
2024-07-18	2.55	2.55	2.50	2.50	329,424
2024-07-17	2.60	2.60	2.55	2.55	263,104
2024-07-16	2.70	2.70	2.60	2.60	440,913
2024-07-15	2.80	2.80	2.70	2.70	74,919
2024-07-12	2.65	2.85	2.65	2.80	1,222,751
2024-07-11	2.50	2.65	2.50	2.65	649,797
2024-07-10	2.75	2.75	2.50	2.50	470,690
2024-07-09	2.95	2.95	2.75	2.75	2,068,009
2024-07-08	2.95	2.95	2.95	2.95	136,075
2024-07-05	3.00	3.00	2.95	2.95	384,556
2024-07-04	3.00	3.00	3.00	3.00	88,029
2024-07-03	3.00	3.00	3.00	3.00	271,007
2024-07-02	3.15	3.15	3.00	3.00	235,989
2024-07-01	3.15	3.15	3.15	3.15	221,553
2024-06-28	3.10	3.30	3.10	3.15	1,346,032
2024-06-27	2.70	3.00	3.00	3.00	2,479,767
2024-06-26	2.70	2.70	2.70	2.70	381,554
2024-06-25	2.70	2.70	2.70	2.70	463,668
2024-06-24	2.70	2.70	2.70	2.70	576,096
2024-06-21	2.60	2.50	2.50	2.50	700,360
2024-06-20	2.50	2.60	2.50	2.60	85,777
2024-06-19	2.75	2.75	2.50	2.50	728,331
2024-06-18	2.75	2.75	2.75	2.75	142,382
2024-06-17	2.80	2.95	2.75	2.75	1,370,313
2024-06-14	2.65	2.65	2.60	2.60	387,964
2024-06-13	2.70	2.70	2.65	2.65	184,817
2024-06-12	2.80	2.90	2.70	2.70	161,292
2024-06-11	2.85	2.85	2.80	2.80	208,394
2024-06-10	2.85	2.90	2.85	2.85	765,967
2024-06-07	2.75	2.95	2.75	2.85	1,258,357
2024-06-06	2.85	2.85	2.75	2.75	377,035
2024-06-05	2.55	2.95	2.55	2.85	2,963,993
2024-06-04	2.88	2.88	2.55	2.55	2,607,410
2024-06-03	2.95	2.95	2.88	2.88	571,877
2024-05-31	2.95	2.95	2.95	2.95	265,000
2024-05-30	3.10	3.10	2.95	2.95	262,242
2024-05-29	3.25	3.25	3.10	3.10	783,264
2024-05-28	2.95	3.25	2.95	3.25	1,856,314
2024-05-27	2.88	2.88	2.88	2.88	0
2024-05-24	3.05	2.88	2.88	2.88	659,260
2024-05-23	3.10	3.10	3.05	3.05	781,443
2024-05-22	3.20	3.20	2.95	3.10	3,124,480
2024-05-21	4.15	4.35	3.15	3.20	23,211,935
2024-05-20	1.90	4.00	1.90	4.00	24,453,070
2024-05-17	1.90	2.20	2.20	2.20	1,538,614
2024-05-16	2.10	2.15	1.90	1.90	4,056,271
2024-05-15	2.70	2.70	1.90	1.90	12,113,886
2024-05-14	3.05	3.05	3.05	3.05	755,859
2024-05-13	3.05	3.15	3.05	3.05	1,422,590
2024-05-10	3.10	3.15	3.05	3.05	1,585,708
2024-05-09	3.10	3.10	3.10	3.10	2,011,243
2024-05-08	3.30	3.30	3.05	3.10	872,250
2024-05-07	3.25	3.30	3.10	3.30	465,190
2024-05-06	3.25	3.25	3.25	3.25	0
2024-05-03	3.25	3.25	3.25	3.25	63,583
2024-05-02	3.30	3.30	3.25	3.25	199,322
2024-05-01	3.30	3.30	3.30	3.30	56,258
2024-04-30	3.35	3.35	3.30	3.30	640,716
2024-04-29	3.35	3.35	3.35	3.35	154,406
2024-04-26	3.30	3.35	3.30	3.35	164,059
2024-04-25	3.45	3.45	3.25	3.30	607,805
2024-04-24	3.45	3.45	3.45	3.45	49,024
2024-04-23	3.45	3.45	3.45	3.45	1,232,579
2024-04-22	3.45	3.45	3.45	3.45	483,843
2024-04-19	3.45	3.45	3.45	3.45	1,543,329
2024-04-18	3.63	3.63	3.45	3.45	3,453,641
2024-04-17	3.63	3.63	3.63	3.63	29,004
2024-04-16	3.63	3.63	3.63	3.63	988,715
2024-04-15	3.65	3.65	3.60	3.63	2,266,868
2024-04-12	3.65	3.65	3.65	3.65	241,801
2024-04-11	3.60	3.65	3.60	3.65	1,060,977
2024-04-10	3.60	3.60	3.58	3.60	680,976
2024-04-09	3.60	3.60	3.60	3.60	36,394
2024-04-08	3.53	3.60	3.45	3.60	2,157,252
2024-04-05	3.53	3.53	3.53	3.53	241,470
2024-04-04	3.53	3.53	3.53	3.53	188,512
2024-04-03	3.53	3.53	3.53	3.53	492,164
2024-04-02	3.55	3.55	3.53	3.53	170,164
2024-04-01	3.55	3.55	3.55	3.55	0
2024-03-29	3.55	3.55	3.55	3.55	0
2024-03-28	3.85	3.85	3.55	3.55	888,756
2024-03-27	3.85	3.85	3.85	3.85	556,373
2024-03-26	3.85	3.85	3.85	3.85	47,261
2024-03-25	3.85	3.85	3.85	3.85	194,406
2024-03-22	3.85	3.85	3.85	3.85	362,289
2024-03-21	3.75	3.95	3.75	3.85	1,068,625
2024-03-20	3.75	3.75	3.75	3.75	3,667,672
2024-03-19	3.60	3.80	3.60	3.75	1,037,151
2024-03-18	3.68	3.68	3.68	3.68	407,161
2024-03-15	3.80	3.90	3.68	3.68	4,865,690
2024-03-14	3.55	4.40	3.55	3.80	3,756,006
2024-03-13	3.65	3.65	3.55	3.55	555,366
2024-03-12	3.75	3.75	3.65	3.65	383,931
2024-03-11	3.75	3.75	3.75	3.75	108,048
2024-03-08	3.75	3.75	3.75	3.75	127,670
2024-03-07	3.83	3.83	3.58	3.75	1,895,107
2024-03-06	4.05	4.05	3.83	3.83	753,273
2024-03-05	4.05	4.10	4.05	4.05	1,226,057
2024-03-04	4.25	4.25	4.05	4.05	111,491
2024-03-01	4.25	4.25	4.25	4.25	299,225
2024-02-29	4.25	4.25	4.25	4.25	168,563
2024-02-28	4.25	4.25	4.25	4.25	164,805
2024-02-27	4.30	4.30	4.25	4.25	327,381
2024-02-26	4.55	4.55	4.30	4.30	510,962
2024-02-23	4.50	4.55	4.50	4.55	364,674
2024-02-22	4.50	4.50	4.50	4.50	78,527
2024-02-21	4.45	4.50	4.45	4.50	167,443
2024-02-20	4.58	4.58	4.45	4.45	442,103
2024-02-19	4.85	4.85	4.58	4.58	143,454
2024-02-16	4.85	4.85	4.85	4.85	63,515
2024-02-15	4.85	4.85	4.85	4.85	123,911
2024-02-14	4.85	4.85	4.85	4.85	55,664
2024-02-13	4.75	4.85	4.75	4.85	563,135
2024-02-12	4.85	4.85	4.75	4.75	96,790
2024-02-09	4.70	4.70	4.70	4.70	806,371
2024-02-08	4.60	4.70	4.45	4.70	675,030
2024-02-07	4.70	4.70	4.45	4.45	1,018,799
2024-02-06	4.75	4.75	4.70	4.70	546,388
2024-02-05	4.95	4.95	4.75	4.75	293,578
2024-02-02	4.95	4.95	4.95	4.95	29,376
2024-02-01	4.95	4.95	4.95	4.95	720,187
2024-01-31	5.00	5.00	4.95	5.00	578,434
2024-01-30	4.95	5.00	4.95	5.00	581,663
2024-01-29	5.05	5.05	4.93	4.95	221,808
2024-01-26	4.85	5.15	4.80	5.05	1,133,453
2024-01-25	5.05	5.05	4.85	4.85	1,735,146
2024-01-24	5.15	5.15	5.05	5.05	222,220
2024-01-23	5.15	5.15	5.15	5.15	133,464
2024-01-22	5.25	5.10	5.10	5.15	705,845
2024-01-19	5.55	5.55	5.20	5.35	431,552
2024-01-18	5.55	5.55	5.55	5.55	46,443
2024-01-17	5.65	5.65	5.55	5.55	206,975
2024-01-16	5.65	5.65	5.65	5.65	762,634
2024-01-15	5.65	5.65	5.65	5.65	59,340
2024-01-12	5.85	5.85	5.65	5.65	259,278
2024-01-11	5.75	5.85	5.65	5.85	780,031
2024-01-10	5.80	5.80	5.75	5.75	41,521
2024-01-09	5.95	5.95	5.80	5.80	800,793
2024-01-08	6.05	6.05	5.95	5.95	1,336,840
2024-01-05	6.00	6.05	5.90	6.05	4,286,379
2024-01-04	5.95	6.00	5.65	6.00	3,393,825
2024-01-03	5.95	5.95	5.95	5.95	129,214
2024-01-02	5.90	5.95	5.90	5.95	360,489
2024-01-01	5.90	5.90	5.90	5.90	0
2023-12-29	6.00	6.00	5.90	5.90	128,285
2023-12-28	6.15	6.15	5.90	6.00	765,390
2023-12-27	6.15	6.15	6.15	6.15	293,870
2023-12-26	6.15	6.15	6.15	6.15	0
2023-12-25	6.15	6.15	6.15	6.15	0
2023-12-22	6.10	6.15	6.10	6.15	586,823
2023-12-21	6.10	6.10	6.10	6.10	69,923
2023-12-20	6.10	6.10	6.10	6.10	304,307
2023-12-19	6.30	6.30	6.10	6.10	522,177
2023-12-18	6.35	6.20	6.20	6.20	316,211
2023-12-15	6.35	6.35	6.35	6.35	624,851
2023-12-14	6.50	6.65	6.25	6.35	4,237,849
2023-12-13	7.75	7.75	7.60	7.75	1,373,389
2023-12-12	8.10	7.80	7.80	7.80	997,244
2023-12-11	8.85	8.85	8.10	8.10	1,348,461
2023-12-08	9.75	9.75	8.65	8.85	2,062,241
2023-12-07	10.70	10.75	9.75	9.75	1,768,575
2023-12-06	11.25	11.25	10.25	10.58	1,624,857
2023-12-05	11.50	13.13	11.25	11.25	3,764,125
2023-12-04	10.25	10.25	9.75	9.88	295,210
2023-12-01	10.25	10.25	10.25	10.25	41,468
2023-11-30	10.25	10.25	10.25	10.25	1,120,603
2023-11-29	10.25	10.50	10.25	10.25	470,537
2023-11-28	10.50	10.50	10.25	10.25	251,287
2023-11-27	10.88	10.88	10.50	10.50	158,691
2023-11-24	10.00	11.75	10.00	10.88	1,181,544
2023-11-23	10.00	10.00	10.00	10.00	120,575
2023-11-22	10.25	10.25	10.00	10.00	322,766
2023-11-21	10.75	10.75	10.00	10.25	500,440
2023-11-20	11.00	11.00	10.75	10.75	215,341
2023-11-17	11.50	11.50	11.00	11.00	210,697
2023-11-16	11.75	11.75	11.25	11.25	136,694
2023-11-15	11.75	11.75	11.75	11.75	111,532
2023-11-14	11.75	12.25	11.75	11.75	319,836
2023-11-13	12.13	12.13	11.75	11.75	243,238
2023-11-10	12.75	12.75	12.13	12.13	464,202
2023-11-09	12.50	12.50	12.00	12.00	319,413
2023-11-08	12.63	12.63	12.50	12.50	141,269
2023-11-07	12.75	13.00	12.50	12.63	642,100
2023-11-06	14.13	14.13	12.25	12.75	1,958,045
2023-11-03	14.25	14.75	13.25	14.13	2,573,485
2023-11-02	13.00	14.05	14.05	14.05	1,250,118
2023-11-01	12.25	14.38	12.25	13.00	2,349,675
2023-10-31	9.25	12.25	9.25	12.25	1,174,357
2023-10-30	9.25	9.25	9.25	9.25	116,135
2023-10-27	8.75	9.25	8.75	9.25	805,980
2023-10-26	8.35	9.25	8.35	8.75	942,081
2023-10-25	9.75	9.75	8.25	8.35	1,905,255
2023-10-24	10.25	10.25	9.75	9.75	331,144
2023-10-23	10.50	10.50	10.25	10.25	139,427
2023-10-20	11.00	11.00	10.50	10.50	215,096
2023-10-19	12.00	12.00	11.00	12.00	681,209
2023-10-18	11.25	12.75	11.25	12.00	2,831,929
2023-10-17	9.25	11.25	9.25	11.25	1,537,772
2023-10-16	9.75	9.75	9.25	9.25	194,081
2023-10-13	9.88	9.88	9.75	9.75	565,110
2023-10-12	10.50	10.50	9.75	9.88	881,250
2023-10-11	10.75	10.75	10.25	10.50	649,693
2023-10-10	10.88	11.13	10.75	10.75	473,494
2023-10-09	10.88	11.75	10.63	10.88	1,196,788
2023-10-06	9.65	14.75	9.40	10.75	18,150,711
2023-10-05	10.25	10.25	9.60	9.65	954,976
2023-10-04	9.95	11.00	9.88	10.25	2,235,656
2023-10-03	7.85	11.75	7.85	9.95	9,022,492
2023-10-02	5.85	7.85	5.85	7.85	3,478,307
2023-09-29	5.85	6.00	5.85	5.85	277,229
2023-09-28	5.40	5.85	5.25	5.85	843,853
2023-09-27	6.15	6.15	5.25	5.40	851,062
2023-09-26	6.25	6.25	6.15	6.15	180,178
2023-09-25	6.15	6.25	6.15	6.25	125,060
2023-09-22	6.15	6.15	6.15	6.15	21,961
2023-09-21	6.25	6.25	6.15	6.15	335,643
2023-09-20	6.25	6.25	6.25	6.25	188,406
2023-09-19	6.55	6.55	6.25	6.25	180,193
2023-09-18	6.65	6.65	6.55	6.55	117,038
2023-09-15	6.60	6.65	6.35	6.65	215,703
2023-09-14	6.60	6.60	6.60	6.60	106,069
2023-09-13	6.25	6.75	6.25	6.60	460,068
2023-09-12	6.35	6.35	6.25	6.25	633,461
2023-09-11	6.35	6.35	6.35	6.35	324,754
2023-09-08	6.60	6.60	6.35	6.35	76,734
2023-09-07	6.60	6.20	6.20	6.60	34,354
2023-09-06	6.60	6.60	6.60	6.60	91,826
2023-09-05	6.25	6.60	6.25	6.60	178,383
2023-09-04	6.25	6.25	6.25	6.25	23,697
2023-09-01	6.15	6.25	6.15	6.25	125,265
2023-08-31	6.15	6.15	6.15	6.15	304,385
2023-08-30	6.25	6.25	6.15	6.15	88,287
2023-08-29	6.15	6.25	6.15	6.25	258,996
2023-08-28	6.15	6.15	6.15	6.15	0
2023-08-25	6.15	6.15	6.15	6.15	100,963
2023-08-24	6.10	6.75	6.10	6.15	1,380,416
2023-08-23	6.10	6.10	6.10	6.10	192,699
2023-08-22	6.75	6.75	6.05	6.10	531,542
2023-08-21	6.75	6.75	6.75	6.75	264,070
2023-08-18	6.75	6.75	6.75	6.75	71,847
2023-08-17	6.75	6.75	6.75	6.75	59,456
2023-08-16	7.00	7.00	6.75	6.75	283,922
2023-08-15	6.75	7.00	6.75	7.00	792,724
2023-08-14	7.50	7.50	6.75	6.75	622,868
2023-08-11	6.75	7.00	6.75	6.85	453,713
2023-08-10	6.75	6.75	6.75	6.75	93,218
2023-08-09	6.75	6.75	6.75	6.75	260,966
2023-08-08	6.50	7.25	6.50	6.75	1,320,639
2023-08-07	6.50	6.50	6.25	6.50	266,950
2023-08-04	6.25	6.75	6.25	6.50	382,794
2023-08-03	6.75	6.75	6.25	6.25	247,407
2023-08-02	6.75	6.75	6.75	6.75	134,217
2023-08-01	6.75	6.75	6.75	6.75	308,125
2023-07-31	6.75	6.75	6.75	6.75	64,498
2023-07-28	7.00	7.00	6.75	6.75	193,542
2023-07-27	6.75	7.10	6.75	6.75	140,571
2023-07-26	6.75	7.25	6.75	6.75	420,318
2023-07-25	6.75	6.75	6.75	6.75	141,691
2023-07-24	6.75	6.75	6.75	6.75	218,050
2023-07-21	7.15	7.15	6.75	6.75	98,047
2023-07-20	7.15	7.15	7.15	7.15	141,423
2023-07-19	7.00	7.50	7.00	7.15	1,161,916
2023-07-18	6.65	6.75	6.65	6.75	238,163
2023-07-17	7.10	7.10	6.60	6.65	827,907
2023-07-14	7.10	7.10	7.10	7.10	115,540
2023-07-13	6.85	7.10	6.85	7.10	273,170
2023-07-12	6.95	6.95	6.85	6.85	416,085
2023-07-11	7.25	7.25	6.85	6.95	408,189
2023-07-10	7.25	7.25	7.25	7.25	54,543
2023-07-07	7.25	7.25	7.25	7.25	89,307
2023-07-06	7.50	7.50	7.10	7.25	128,902
2023-07-05	7.35	7.50	7.35	7.50	103,878
2023-07-04	6.95	7.50	6.95	7.35	439,922
2023-07-03	7.25	7.25	6.90	6.95	497,902
2023-06-30	7.25	7.25	7.25	7.25	1,671,058
2023-06-29	7.75	8.00	7.25	7.25	966,303
2023-06-28	8.00	8.00	7.75	7.75	227,018
2023-06-27	8.00	8.00	7.75	8.00	174,306
2023-06-26	8.25	8.25	7.75	8.00	159,787
2023-06-23	8.25	8.25	8.25	8.25	47,475
2023-06-22	8.25	8.25	8.25	8.25	26,137
2023-06-21	8.50	8.50	8.25	8.25	380,004
2023-06-20	7.75	8.75	7.75	8.50	760,264
2023-06-19	8.25	8.25	7.75	7.75	385,011
2023-06-16	8.25	8.50	8.10	8.10	715,061
2023-06-15	9.25	9.25	9.25	9.25	161,167
2023-06-14	9.10	9.60	9.10	9.25	985,316
2023-06-13	9.10	9.10	8.75	9.10	778,683
2023-06-12	9.00	9.10	9.00	9.10	128,884
2023-06-09	8.75	9.00	8.75	9.00	300,165
2023-06-08	9.25	9.25	8.75	8.75	1,105,967
2023-06-07	9.25	9.25	9.25	9.25	289,565
2023-06-06	9.25	9.25	9.25	9.25	222,970
2023-06-05	9.25	9.25	9.25	9.25	999,578
2023-06-02	9.25	9.25	9.25	9.25	84,582
2023-06-01	9.25	9.50	9.25	9.25	141,548
2023-05-31	9.25	9.25	9.25	9.25	190,319
2023-05-30	9.25	9.25	9.25	9.25	107,207
2023-05-29	9.25	9.25	9.25	9.25	0
2023-05-26	9.50	9.50	9.25	9.25	232,453
2023-05-25	9.25	9.25	9.25	9.25	262,442
2023-05-24	9.50	9.50	9.25	9.25	280,819
2023-05-23	9.25	9.50	9.25	9.50	223,320
2023-05-22	9.75	9.75	9.25	9.25	99,670
2023-05-19	9.75	9.75	9.75	9.75	28,503
2023-05-18	10.00	10.00	9.75	9.75	239,089
2023-05-17	9.75	9.75	9.75	9.75	22,385
2023-05-16	9.75	9.75	9.75	9.75	133,166
2023-05-15	10.00	10.00	9.75	9.75	7,900
2023-05-12	10.00	10.00	9.75	10.00	393,496
2023-05-11	10.25	10.25	10.00	10.00	101,384
2023-05-10	9.75	10.75	9.75	10.25	592,581
2023-05-09	9.75	9.75	9.75	9.75	224,392
2023-05-08	9.75	9.75	9.75	9.75	0
2023-05-05	9.75	9.75	9.25	9.75	757,491
2023-05-04	9.75	9.75	9.75	9.75	22,724
2023-05-03	10.00	10.00	9.75	9.75	369,929
2023-05-02	10.50	10.50	9.75	10.00	514,006
2023-05-01	10.50	10.50	10.50	10.50	0
2023-04-28	9.75	10.50	9.75	10.50	565,604
2023-04-27	10.25	10.25	9.75	9.75	824,385
2023-04-26	10.75	10.75	10.25	10.25	95,172
2023-04-25	10.25	10.25	10.25	10.25	267,038
2023-04-24	10.25	10.25	10.25	10.25	60,102
2023-04-21	10.25	10.25	10.25	10.25	363,380
2023-04-20	10.25	10.25	10.25	10.25	188,198
2023-04-19	10.25	10.25	10.25	10.25	170,574
2023-04-18	10.38	10.38	10.25	10.25	222,198
2023-04-17	10.63	10.63	10.38	10.38	147,548
2023-04-14	10.75	10.75	10.38	10.63	593,477
2023-04-13	10.88	10.88	10.75	10.75	600,135
2023-04-12	10.00	11.25	10.00	10.88	1,290,711
2023-04-11	10.00	10.00	10.00	10.00	637,077
2023-04-10	10.00	10.00	10.00	10.00	0
2023-04-07	10.00	10.00	10.00	10.00	0
2023-04-06	10.00	10.00	10.00	10.00	1,712,152
2023-04-05	10.05	10.05	10.00	10.00	91,388
2023-04-04	10.50	10.50	10.05	10.05	497,474
2023-04-03	10.75	10.75	10.50	10.50	190,488
2023-03-31	10.25	10.75	10.25	10.75	759,804
2023-03-30	10.50	11.00	11.00	11.00	215,811
2023-03-29	10.25	10.75	10.25	10.50	610,909
2023-03-28	10.25	10.50	10.25	10.25	143,508
2023-03-27	9.75	10.50	9.75	10.25	570,693
2023-03-24	8.90	9.75	8.90	9.75	876,620
2023-03-23	8.90	8.90	8.90	8.90	67,911
2023-03-22	9.25	9.25	8.75	8.90	272,782
2023-03-21	9.25	9.25	9.25	9.25	132,499
2023-03-20	9.25	9.25	9.25	9.25	85,144
2023-03-17	9.25	9.25	9.25	9.25	172,220
2023-03-16	9.25	10.13	9.25	9.25	1,335,677
2023-03-15	9.38	9.38	9.25	9.25	274,124
2023-03-14	9.63	9.63	9.38	9.38	152,649
2023-03-13	9.75	9.75	9.75	9.63	165,789
2023-03-10	9.65	9.75	9.60	9.75	310,678
2023-03-09	10.25	10.25	9.65	9.65	1,246,334
2023-03-08	10.15	10.25	10.15	10.25	294,858
2023-03-07	10.75	10.75	10.15	10.15	1,539,035
2023-03-06	11.25	11.25	10.65	10.75	357,245
2023-03-03	11.25	11.25	11.15	11.25	288,221
2023-03-02	11.50	11.50	11.25	11.25	199,621
2023-03-01	11.25	12.00	12.00	12.00	2,310,697
2023-02-28	11.50	11.50	11.25	11.25	456,251
2023-02-27	11.00	11.75	11.00	11.50	1,211,369
2023-02-24	9.25	11.50	11.50	11.50	2,585,698
2023-02-23	9.65	9.65	9.25	9.25	382,018
2023-02-22	9.75	9.75	9.65	9.65	161,285
2023-02-21	9.75	9.75	9.75	9.75	262,135
2023-02-20	9.75	9.75	9.75	9.75	149,901
2023-02-17	9.75	9.75	9.75	9.75	268,591
2023-02-16	9.88	9.88	9.75	9.75	216,769
2023-02-15	10.25	10.25	9.88	9.88	477,502
2023-02-14	9.75	10.25	9.75	10.25	229,237
2023-02-13	9.75	9.75	9.75	9.75	269,903
2023-02-10	10.25	10.25	9.75	9.75	825,107
2023-02-09	10.25	10.25	10.25	10.25	297,287
2023-02-08	10.10	10.25	10.10	10.25	2,183,248
2023-02-07	10.10	10.10	9.85	10.10	822,857
2023-02-06	10.25	10.25	10.10	10.10	198,586
2023-02-03	10.25	10.25	10.25	10.25	451,940
2023-02-02	10.00	10.25	9.75	10.25	1,995,991
2023-02-01	10.25	10.50	10.00	10.00	547,778
2023-01-31	9.75	10.25	9.75	10.25	962,402
2023-01-30	10.25	10.35	9.75	10.00	594,009
2023-01-27	10.60	10.75	10.25	10.35	1,404,047
2023-01-26	11.10	11.10	10.60	10.60	737,516
2023-01-25	11.35	11.35	11.10	11.10	806,713
2023-01-24	10.75	11.35	10.75	11.35	201,673
2023-01-23	11.25	11.25	10.75	10.75	443,773
2023-01-20	11.25	11.25	10.75	11.25	618,085
2023-01-19	11.10	11.25	11.10	11.25	163,466
2023-01-18	11.60	11.60	11.10	11.10	436,348
2023-01-17	11.35	11.60	11.35	11.60	1,074,324
2023-01-16	11.45	11.45	11.35	11.35	1,103,968
2023-01-13	11.50	11.60	11.10	11.45	2,634,036
2023-01-12	12.15	12.30	12.10	12.30	768,748
2023-01-11	12.60	12.60	12.15	12.15	409,483
2023-01-10	12.10	12.85	12.10	12.60	473,378
2023-01-09	12.75	12.75	12.10	12.10	328,563
2023-01-06	13.25	13.25	12.75	12.75	166,617
2023-01-05	12.65	13.75	12.65	13.25	590,905
2023-01-04	13.75	13.75	12.65	12.65	499,966
2023-01-03	14.00	14.00	13.75	13.75	577,872
2023-01-02	14.00	14.00	14.00	14.00	0
2022-12-30	14.25	14.25	14.00	14.00	404,121
2022-12-29	13.90	14.50	13.75	14.25	218,272
2022-12-28	13.50	14.50	13.50	13.90	588,740
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	12.85	13.75	12.85	13.50	258,623
2022-12-22	12.50	12.85	12.50	12.85	357,098
2022-12-21	13.00	13.25	12.50	12.50	373,278
2022-12-20	12.50	13.75	12.25	13.00	661,163
2022-12-19	11.00	12.80	11.00	12.50	2,057,219
2022-12-16	10.15	11.00	10.15	11.00	1,861,077
2022-12-15	11.25	11.25	9.75	10.15	1,311,209
2022-12-14	11.75	11.75	11.25	11.25	1,040,494
2022-12-13	12.25	12.25	11.75	11.75	854,422
2022-12-12	12.50	12.50	12.25	12.25	546,176
2022-12-09	12.00	12.75	12.00	12.50	602,952
2022-12-08	12.25	12.50	11.50	12.00	1,163,895
2022-12-07	12.50	12.75	12.25	12.25	3,358,828
2022-12-06	14.25	14.25	11.50	12.50	3,464,219
2022-12-05	15.25	15.60	15.25	15.35	337,451
2022-12-02	15.75	15.75	15.25	15.25	860,705
2022-12-01	16.90	16.90	15.75	15.75	836,006
2022-11-30	17.25	17.25	16.90	16.90	267,537
2022-11-29	17.00	17.50	17.00	17.50	304,908
2022-11-28	16.90	17.75	16.90	17.00	296,135
2022-11-25	17.25	17.25	16.90	16.90	55,974
2022-11-24	17.25	17.50	16.75	17.25	738,249
2022-11-23	17.75	17.64	17.64	17.64	884,749
2022-11-22	17.65	17.75	17.65	17.75	613,121
2022-11-21	18.00	18.25	17.40	17.65	589,554
2022-11-18	18.50	19.25	17.90	17.90	853,728
2022-11-17	17.75	18.75	17.75	18.50	820,478
2022-11-16	17.00	18.50	17.00	17.75	909,558
2022-11-15	17.00	17.00	16.75	17.00	184,491
2022-11-14	17.50	17.50	16.75	17.00	654,596
2022-11-11	18.00	18.00	17.50	17.50	426,678
2022-11-10	18.00	18.00	18.00	18.00	242,445
2022-11-09	17.25	18.25	17.25	18.00	1,269,169
2022-11-08	16.35	18.25	16.35	17.25	1,549,010
2022-11-07	16.00	16.50	16.00	16.35	340,782
2022-11-04	15.75	16.00	15.75	16.00	204,630
2022-11-03	16.00	16.00	15.75	15.75	429,524
2022-11-02	15.00	16.50	15.00	16.00	545,539
2022-11-01	15.25	15.25	14.75	15.00	302,563
2022-10-31	14.50	15.25	14.50	15.25	291,906
2022-10-28	14.50	14.50	14.50	14.50	217,339
2022-10-27	15.00	15.00	14.25	14.50	399,715
2022-10-26	15.25	15.25	14.75	15.00	405,567
2022-10-25	14.75	15.25	14.75	15.25	445,671
2022-10-24	15.25	16.25	14.75	14.75	664,645
2022-10-21	14.25	14.78	14.25	14.25	229,544
2022-10-20	15.25	15.25	14.25	14.25	629,520
2022-10-19	15.50	15.50	15.25	15.25	267,498
2022-10-18	15.50	15.50	15.50	15.50	152,247
2022-10-17	16.50	16.50	15.50	15.50	435,355
2022-10-14	16.25	16.50	16.25	16.50	166,008
2022-10-13	16.25	16.50	16.25	16.25	283,296
2022-10-12	15.75	17.25	15.75	16.25	970,527
2022-10-11	15.50	16.50	15.50	15.75	647,299
2022-10-10	16.25	16.24	15.50	15.50	186,037
2022-10-07	16.25	17.00	16.25	16.25	1,250,781
2022-10-06	15.00	17.00	15.00	16.25	1,192,268
2022-10-05	15.00	15.00	15.00	15.00	314,416
2022-10-04	15.00	15.25	14.25	15.00	546,625
2022-10-03	15.10	15.10	14.60	14.75	343,059
2022-09-30	15.25	15.50	14.75	15.10	794,952
2022-09-29	14.50	15.50	14.50	15.25	667,829
2022-09-28	16.00	14.90	14.90	14.90	1,117,086
2022-09-27	16.25	16.25	15.75	16.00	150,878
2022-09-26	17.25	17.25	16.25	16.25	839,622
2022-09-23	17.25	18.25	17.25	17.25	644,934
2022-09-22	16.50	17.50	16.50	17.25	1,388,393
2022-09-21	16.75	17.50	16.25	16.50	1,256,259
2022-09-20	18.00	18.00	16.75	16.75	316,482
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.25	19.00	17.75	18.00	768,268
2022-09-15	17.25	19.25	16.25	18.25	2,603,486
2022-09-14	18.50	18.50	17.00	17.25	1,989,192
2022-09-13	20.00	20.00	17.15	18.50	3,189,686
2022-09-12	19.75	21.25	19.75	20.00	3,150,205
2022-09-09	17.50	21.25	18.06	19.75	8,481,682
2022-09-08	13.40	17.25	13.40	16.85	5,792,474
2022-09-07	13.50	14.00	12.75	13.40	1,566,378
2022-09-06	11.00	15.60	11.00	13.75	5,341,267
2022-09-05	11.50	11.50	11.25	11.25	432,215
2022-09-02	11.25	11.50	11.25	11.50	241,638
2022-09-01	11.25	11.50	11.25	11.25	383,044
2022-08-31	11.50	11.50	10.75	11.25	676,013
2022-08-30	11.75	11.75	11.50	11.50	498,185
2022-08-29	11.65	11.65	11.65	11.65	0
2022-08-26	11.75	11.75	11.40	11.65	1,035,640
2022-08-25	10.90	12.25	10.90	11.75	1,972,025
2022-08-24	10.75	10.90	10.75	10.90	371,866
2022-08-23	11.25	11.25	10.75	10.75	869,907
2022-08-22	11.25	11.25	11.25	11.25	364,606
2022-08-19	11.60	11.60	11.10	11.25	638,097
2022-08-18	12.10	12.10	11.10	11.60	1,458,550
2022-08-17	11.75	12.25	11.40	12.10	1,689,196
2022-08-16	12.25	12.25	11.75	11.75	358,780
2022-08-15	12.85	12.85	12.25	12.25	248,879
2022-08-12	13.00	13.10	12.50	12.85	1,816,023
2022-08-11	12.00	13.00	12.26	12.75	2,494,182
2022-08-10	12.50	12.50	11.50	12.00	1,023,609
2022-08-09	11.75	12.75	11.50	12.50	1,215,959
2022-08-08	12.75	12.75	11.25	11.75	1,267,523
2022-08-05	11.00	12.75	11.00	12.75	1,089,316
2022-08-04	10.75	11.00	10.75	11.00	475,103
2022-08-03	11.00	11.00	10.75	10.75	587,308
2022-08-02	11.60	11.60	11.00	11.00	303,488
2022-08-01	11.60	11.60	11.00	11.60	755,443
2022-07-29	10.85	12.35	10.85	11.60	2,465,681
2022-07-28	10.75	10.85	10.75	10.85	818,680
2022-07-27	11.00	11.00	10.75	10.75	1,069,314
2022-07-26	11.25	11.25	10.75	11.00	722,516
2022-07-25	11.25	11.25	11.00	11.25	270,271
2022-07-22	10.75	11.25	10.75	11.25	526,627
2022-07-21	11.00	11.00	10.50	10.75	916,194
2022-07-20	11.10	11.10	10.75	11.00	593,782
2022-07-19	11.25	11.25	10.85	11.10	773,468
2022-07-18	11.75	11.75	11.25	11.25	753,920
2022-07-15	12.00	12.25	11.25	11.75	2,942,028
2022-07-14	13.00	12.20	11.55	12.00	2,921,799
2022-07-13	10.75	14.25	10.75	13.00	8,923,450
2022-07-12	10.75	11.10	10.75	10.75	562,208
2022-07-11	10.75	11.10	10.75	10.75	1,571,793
2022-07-08	10.60	10.75	10.35	10.75	3,810,793
2022-07-07	10.75	11.00	10.60	10.60	399,786
2022-07-06	10.90	10.90	10.75	10.75	1,534,077
2022-07-05	10.75	11.15	10.75	10.90	2,404,474
2022-07-04	10.50	11.50	10.50	10.75	5,215,081
2022-07-01	10.75	10.75	10.50	10.50	2,796,878
2022-06-30	16.25	16.25	10.25	10.75	9,878,075
2022-06-29	16.25	16.25	16.25	16.25	58,827
2022-06-28	16.75	16.75	16.25	16.25	205,761
2022-06-27	16.75	16.75	16.75	16.75	159,000
2022-06-24	17.25	17.25	16.75	16.75	281,662
2022-06-23	17.25	17.25	17.25	17.25	197,350
2022-06-22	19.50	19.50	17.00	17.25	659,670
2022-06-21	19.50	19.50	19.25	19.50	109,847
2022-06-20	20.50	20.50	19.50	19.50	242,751
2022-06-17	22.25	22.25	18.50	20.50	1,290,685
2022-06-16	22.50	22.50	21.25	21.75	422,443
2022-06-15	23.25	23.25	22.50	22.50	185,289
2022-06-14	22.50	23.25	22.50	23.25	201,695
2022-06-13	24.25	24.25	22.50	22.50	407,673
2022-06-10	25.00	25.00	24.25	24.25	306,978
2022-06-09	25.00	25.25	25.00	25.00	138,622
2022-06-08	23.75	26.25	23.75	25.00	859,744
2022-06-07	24.50	24.50	24.25	24.25	169,309
2022-06-06	24.50	25.00	24.25	24.25	163,474
2022-06-03	24.50	24.50	24.50	24.50	0
2022-06-02	24.50	24.50	24.50	24.50	0
2022-06-01	24.50	24.50	24.50	24.50	179,054
2022-05-31	25.00	25.00	24.50	24.50	430,593
2022-05-30	25.75	25.75	25.00	25.00	139,785
2022-05-27	25.75	25.75	25.75	25.75	101,217
2022-05-26	25.25	26.00	25.25	25.75	152,885
2022-05-25	26.25	26.25	24.50	24.75	140,153
2022-05-24	25.25	27.25	25.25	26.25	441,692
2022-05-23	25.00	26.25	24.50	25.25	375,883
2022-05-20	25.00	25.00	25.00	25.00	55,432
2022-05-19	25.75	25.75	25.00	25.00	154,294
2022-05-18	27.25	27.25	25.75	25.75	67,393
2022-05-17	27.50	27.50	27.25	27.25	55,454
2022-05-16	27.25	28.00	27.25	27.50	235,580
2022-05-13	25.50	28.00	24.50	27.25	589,745
2022-05-12	27.00	27.00	25.25	25.50	423,798
2022-05-11	28.50	30.75	27.25	27.25	975,393
2022-05-10	24.00	29.75	24.00	28.50	1,255,310
2022-05-09	24.25	24.25	23.50	23.75	146,810
2022-05-06	24.50	24.50	24.25	24.25	128,957
2022-05-05	25.25	25.25	24.50	24.50	149,751
2022-05-04	25.75	25.75	25.25	25.25	159,589
2022-05-03	26.75	26.75	25.75	25.75	154,042
2022-05-02	26.75	26.75	26.75	26.75	0
2022-04-29	27.00	27.00	26.75	26.75	59,569
2022-04-28	27.25	27.25	26.75	27.00	73,721
2022-04-27	27.75	27.75	27.25	27.25	90,224
2022-04-26	27.75	27.75	27.75	27.75	129,739
2022-04-25	28.25	28.25	27.50	27.75	229,939
2022-04-22	28.25	28.25	28.25	28.25	35,112
2022-04-21	28.00	28.25	28.00	28.25	226,933
2022-04-20	28.75	28.75	28.00	28.00	247,191
2022-04-19	26.75	29.25	26.75	28.75	656,223
2022-04-18	26.75	26.75	26.75	26.75	0
2022-04-15	26.75	26.75	26.75	26.75	0
2022-04-14	27.50	27.50	26.75	26.75	265,384
2022-04-13	27.50	27.50	27.50	27.50	100,258
2022-04-12	29.00	29.50	27.50	27.50	404,430
2022-04-11	29.00	29.75	29.00	29.25	206,853
2022-04-08	30.25	30.25	29.00	29.00	197,211
2022-04-07	30.25	30.25	30.25	30.25	987,670
2022-04-06	28.50	31.75	28.50	30.25	1,032,094
2022-04-05	29.00	29.00	28.50	28.50	124,709
2022-04-04	30.50	30.50	29.25	29.50	407,786
2022-04-01	33.25	33.25	29.50	30.50	1,160,319
2022-03-31	34.25	35.25	33.25	33.25	886,150
2022-03-30	30.50	34.50	30.50	34.25	1,135,335
2022-03-29	28.50	31.50	28.50	30.50	841,624
2022-03-28	26.75	28.50	26.75	28.50	825,253
2022-03-25	24.50	27.00	24.50	26.75	582,447
2022-03-24	23.50	24.50	23.50	24.50	276,980
2022-03-23	21.00	24.25	21.00	23.25	2,064,446
2022-03-22	28.00	28.00	26.50	26.50	178,246
2022-03-21	28.00	28.00	27.00	28.00	284,561
2022-03-18	27.25	28.50	27.25	28.00	247,691
2022-03-17	27.25	28.75	27.00	27.25	737,474
2022-03-16	23.50	27.75	23.50	26.75	1,350,410
2022-03-15	20.75	24.75	20.75	23.50	1,591,254
2022-03-14	20.75	20.75	20.50	20.75	166,836
2022-03-11	21.25	21.25	20.75	20.75	208,325
2022-03-10	21.50	21.00	21.00	21.00	289,968
2022-03-09	21.25	21.75	20.25	21.50	533,618
2022-03-08	21.75	22.00	21.25	21.25	429,878
2022-03-07	23.50	22.00	22.00	22.00	589,858
2022-03-04	26.00	26.00	23.25	23.50	581,896
2022-03-03	26.25	26.25	26.00	26.00	163,960
2022-03-02	27.25	27.25	25.50	26.25	321,384
2022-03-01	26.75	27.25	26.50	27.25	202,450
2022-02-28	26.75	26.75	26.75	26.75	82,242
2022-02-25	26.00	26.75	26.00	26.75	234,579
2022-02-24	27.00	27.00	26.00	26.00	172,947
2022-02-23	25.75	28.25	24.75	27.25	1,253,087
2022-02-22	27.25	27.25	24.50	25.75	1,098,477
2022-02-21	27.50	27.50	27.25	27.25	206,495
2022-02-18	27.50	27.50	27.50	27.50	90,669
2022-02-17	28.50	28.50	27.50	27.50	250,009
2022-02-16	28.75	28.75	28.25	28.50	224,461
2022-02-15	29.00	29.25	28.75	28.75	227,034
2022-02-14	29.25	29.25	29.00	29.00	263,565
2022-02-11	28.50	28.50	28.25	28.25	215,308
2022-02-10	28.50	28.50	28.25	28.50	282,942
2022-02-09	29.00	29.00	28.50	28.50	285,871
2022-02-08	29.25	29.25	29.00	29.25	270,288
2022-02-07	29.50	29.50	29.25	29.25	119,719
2022-02-04	29.25	30.00	28.50	29.50	645,799
2022-02-03	30.25	30.25	28.50	29.25	703,763
2022-02-02	28.50	30.25	28.50	30.25	188,890
2022-02-01	28.50	28.50	28.50	28.50	144,591
2022-01-31	28.50	28.50	28.25	28.50	283,233
2022-01-28	29.50	29.50	28.50	28.50	703,706
2022-01-27	28.75	30.50	28.75	29.50	456,914
2022-01-26	28.75	28.00	28.00	28.00	673,064
2022-01-25	29.50	29.50	28.50	28.75	503,209
2022-01-24	30.75	31.50	29.50	29.50	1,075,240
2022-01-21	29.50	31.00	28.75	30.75	1,052,720
2022-01-20	29.00	29.50	29.00	29.50	256,723
2022-01-19	29.00	29.00	28.75	29.00	739,520
2022-01-18	29.50	29.50	29.00	29.00	411,314
2022-01-17	29.00	29.50	29.00	29.50	415,156
2022-01-14	28.25	30.50	28.25	29.00	531,625
2022-01-13	29.00	29.00	28.00	28.25	273,455
2022-01-12	29.50	29.50	29.00	29.00	459,107
2022-01-11	30.25	30.25	29.50	29.50	727,893
2022-01-10	29.50	30.75	29.50	30.25	1,313,578
2022-01-07	29.25	31.00	29.25	29.50	1,010,199
2022-01-06	31.25	31.25	28.50	29.25	1,602,206
2022-01-05	38.50	35.00	30.50	31.25	5,868,093
2022-01-04	36.25	38.00	34.25	38.00	662,451
2022-01-03	36.25	36.25	36.25	36.25	0
2021-12-31	37.00	37.00	36.25	36.25	359,011
2021-12-30	39.50	39.50	37.00	37.00	817,300
2021-12-29	42.00	44.25	39.50	39.75	1,706,604
2021-12-28	42.00	42.00	42.00	42.00	0
2021-12-27	42.00	42.00	42.00	42.00	0
2021-12-24	39.00	42.25	39.00	42.00	993,665
2021-12-23	36.00	39.50	39.00	39.00	1,491,650
2021-12-22	32.00	36.50	30.50	36.00	856,985
2021-12-21	32.50	33.00	32.00	32.00	972,250
2021-12-20	32.50	33.50	32.50	32.50	1,065,461
2021-12-17	30.50	31.00	30.50	30.50	580,229
2021-12-16	31.25	33.00	30.50	30.50	1,217,347
2021-12-15	31.75	31.75	31.25	31.25	412,134
2021-12-14	32.25	32.25	31.50	31.75	391,999
2021-12-13	33.75	33.50	32.25	32.25	594,934
2021-12-10	30.50	33.75	29.50	33.75	1,478,792
2021-12-09	31.25	31.50	30.50	30.50	378,547
2021-12-08	31.50	32.25	31.25	31.25	389,622
2021-12-07	32.75	32.75	32.00	32.00	288,582
2021-12-06	34.50	35.00	32.50	32.75	1,418,371
2021-12-03	34.00	34.75	33.00	34.50	273,397
2021-12-02	36.00	36.00	33.50	34.00	410,946
2021-12-01	36.50	36.50	36.00	36.00	379,487
2021-11-30	34.00	36.50	34.00	36.50	1,002,888
2021-11-29	33.50	35.50	33.00	34.00	556,077
2021-11-26	34.00	34.00	31.50	33.50	1,283,257
2021-11-25	35.50	36.50	33.50	34.00	805,640
2021-11-24	36.50	37.25	35.00	35.50	1,032,833
2021-11-23	33.00	36.75	32.50	35.75	2,198,940
2021-11-22	31.00	33.75	30.75	33.00	1,180,336
2021-11-19	31.50	32.00	31.00	31.00	436,038
2021-11-18	30.50	32.75	30.50	31.50	1,224,123
2021-11-17	32.25	32.25	30.50	30.50	558,956
2021-11-16	33.50	33.50	31.50	32.25	603,470
2021-11-15	33.50	34.25	33.50	33.50	706,845
2021-11-12	34.25	34.25	33.75	33.75	620,113
2021-11-11	34.50	35.75	34.25	34.25	991,903
2021-11-10	32.75	37.25	32.75	34.50	3,660,209
2021-11-09	32.75	33.50	32.00	33.25	1,175,562
2021-11-08	33.25	33.50	31.25	33.00	2,742,710
2021-11-05	34.50	34.70	34.70	34.70	1,704,137
2021-11-04	38.50	37.50	34.50	34.50	4,701,501
2021-11-03	33.00	40.25	33.00	38.25	10,449,165
2021-11-02	64.00	64.00	30.25	33.50	24,312,542
2021-11-01	49.75	53.00	53.00	52.25	1,125,754
2021-10-29	52.50	52.50	49.25	49.75	2,287,531
2021-10-28	55.25	55.50	52.25	52.25	1,499,075
2021-10-27	55.25	58.30	54.50	55.25	2,667,277
2021-10-26	52.50	55.75	51.00	55.00	6,214,983
2021-10-25	53.50	53.75	51.25	52.50	2,722,207
2021-10-22	55.50	54.50	54.50	54.50	7,223,930
2021-10-21	47.50	55.50	47.25	54.75	3,380,957
2021-10-20	49.00	50.50	46.00	47.50	2,589,663
2021-10-19	47.50	51.50	47.00	49.00	5,512,174
2021-10-18	41.00	49.75	41.00	47.00	8,590,522
2021-10-15	38.25	43.50	38.00	41.00	4,184,470
2021-10-14	35.75	38.75	35.50	38.25	1,941,796
2021-10-13	33.50	35.75	33.50	35.50	1,855,272
2021-10-12	34.25	34.25	33.50	33.50	617,936
2021-10-11	35.00	35.00	33.50	34.25	682,600
2021-10-08	36.25	37.50	35.25	35.25	2,356,205
2021-10-07	31.25	36.25	31.25	36.00	4,416,155
2021-10-06	33.25	33.50	31.25	31.25	1,331,023
2021-10-05	34.00	34.00	31.50	33.25	3,286,647
2021-10-04	39.25	37.00	32.75	34.00	6,448,477
2021-10-01	41.50	43.00	38.50	39.25	6,097,426
2021-09-30	43.00	41.00	41.00	41.00	7,909,689
2021-09-29	30.75	40.25	30.75	38.75	14,857,444
2021-09-28	26.00	30.50	30.50	30.50	3,323,413
2021-09-27	27.25	27.25	25.50	26.00	672,968
2021-09-24	27.75	27.00	26.00	27.00	554,473
2021-09-23	26.50	29.25	26.50	27.75	1,739,296
2021-09-22	26.00	26.75	25.25	26.50	917,120
2021-09-21	26.25	27.00	26.00	26.25	368,836
2021-09-20	29.75	31.00	25.75	26.25	3,276,586
2021-09-17	24.00	29.50	24.75	29.50	8,322,103
2021-09-16	22.75	25.00	21.50	24.00	3,490,357
2021-09-15	22.25	22.25	21.25	21.50	406,467
2021-09-14	22.75	22.75	22.25	22.25	120,853
2021-09-13	23.25	23.25	22.75	22.75	221,091
2021-09-10	22.25	24.00	22.25	23.25	909,916
2021-09-09	22.25	22.50	21.25	22.25	414,697
2021-09-08	22.13	23.25	22.13	22.25	1,382,255
2021-09-07	19.25	22.75	19.75	22.13	2,189,083
2021-09-06	19.25	20.25	19.25	19.75	638,982
2021-09-03	19.25	19.25	19.15	19.25	757,118
2021-09-02	19.65	19.65	19.25	19.25	373,208
2021-09-01	20.13	20.13	19.65	19.65	479,972
2021-08-31	20.63	20.63	20.13	20.13	334,438
2021-08-30	20.63	20.63	20.63	20.63	0
2021-08-27	20.75	20.75	20.13	20.63	581,984
2021-08-26	21.25	21.63	20.75	20.75	481,019
2021-08-25	21.75	23.25	21.25	21.25	1,917,848
2021-08-24	23.50	23.50	21.75	22.00	1,299,574
2021-08-23	24.25	25.25	23.50	23.50	1,549,178
2021-08-20	21.50	24.25	24.00	24.25	4,601,040
2021-08-19	20.75	21.50	20.50	21.50	1,259,271
2021-08-18	19.00	21.75	19.00	21.00	2,635,232
2021-08-17	18.50	19.00	18.50	19.00	139,661
2021-08-16	18.25	18.50	18.25	18.50	242,409
2021-08-13	18.25	18.25	18.25	18.25	103,989
2021-08-12	18.75	18.75	18.75	18.75	64,937
2021-08-11	19.00	19.00	18.50	18.75	183,749
2021-08-10	18.50	19.00	18.50	19.00	305,879
2021-08-09	17.85	18.75	17.85	18.50	149,258
2021-08-06	18.10	18.50	17.85	17.85	249,727
2021-08-05	18.25	18.25	17.85	18.10	172,815
2021-08-04	18.25	18.25	18.25	18.25	100,886
2021-08-03	18.25	18.25	18.25	18.25	62,014
2021-08-02	18.50	18.50	18.25	18.25	175,663
2021-07-30	18.75	18.75	18.50	18.50	223,889
2021-07-29	18.75	18.75	18.75	18.75	188,102
2021-07-28	18.10	19.00	17.70	18.75	761,014
2021-07-27	18.10	18.10	18.10	18.10	97,959
2021-07-26	18.25	18.25	18.10	18.10	156,612
2021-07-23	18.50	18.50	18.00	18.25	97,304
2021-07-22	18.10	18.50	17.85	18.50	280,972
2021-07-21	18.10	18.10	17.85	18.10	67,430
2021-07-20	18.25	18.25	18.10	18.10	262,524
2021-07-19	18.75	18.75	18.10	18.10	367,988
2021-07-16	18.75	19.00	18.75	18.75	267,520
2021-07-15	18.50	19.00	18.25	18.75	396,279
2021-07-14	19.10	19.10	18.50	18.50	207,712
2021-07-13	19.25	19.25	18.75	19.10	130,174
2021-07-12	19.25	19.25	19.25	19.25	99,142
2021-07-09	19.25	19.25	19.25	19.25	102,082
2021-07-08	19.25	19.25	19.25	19.25	146,440
2021-07-07	20.00	20.00	19.25	19.25	275,103
2021-07-06	19.75	20.50	20.50	20.50	242,349
2021-07-05	19.75	19.75	19.25	19.25	271,253
2021-07-02	20.00	21.00	19.75	19.75	760,320
2021-07-01	18.75	20.25	18.75	20.00	1,024,237
2021-06-30	19.00	19.00	18.75	18.75	251,878
2021-06-29	19.25	19.25	18.75	19.00	259,796
2021-06-28	19.50	19.50	19.25	19.25	277,499
2021-06-25	20.25	20.25	19.50	19.50	224,406

Share	Price	Change
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Mercantile Ports & Logistics (MPL)	1.65	13.79%
Fletcher King (FLK)	65.00	13.04%
Halfords (HFD)	203.00	12.78%
Engage Xr (EXR)	0.25	11.61%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	154.00	-89.87%
Mothercare (MTC)	0.77	-37.9%
Cppgroup (CPP)	45.00	-25%
Premier African Minerals (PREM)	0.01725	-13.75%
Genincode (GENI)	0.875	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	793,896,425
Tower Resources (TRP)	0.0195	413,182,664
Quantum Helium (QHE)	0.03	90,113,393
Forgent (FORG)	0.015	78,079,534
Red Rock Resources (RRR)	0.0245	73,813,185