Westminster Group Share History

Westminster Group Share Price history. The following table shows end-of-day data WSG historical share prices for Westminster Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	0.85	0.85	0.85	0.85	0
2026-04-29	0.85	0.85	0.85	0.85	0
2026-04-28	0.85	0.85	0.85	0.85	0
2026-04-27	0.85	0.85	0.85	0.85	0
2026-04-24	0.85	0.85	0.85	0.85	0
2026-04-23	0.85	0.85	0.85	0.85	0
2026-04-22	0.85	0.85	0.85	0.85	0
2026-04-21	0.85	0.85	0.85	0.85	0
2026-04-20	0.85	0.85	0.85	0.85	0
2026-04-17	0.85	0.85	0.85	0.85	0
2026-04-16	0.85	0.85	0.85	0.85	0
2026-04-15	0.85	0.85	0.85	0.85	0
2026-04-14	0.85	0.85	0.85	0.85	0
2026-04-13	0.85	0.85	0.85	0.85	0
2026-04-10	0.85	0.85	0.85	0.85	0
2026-04-09	0.85	0.85	0.85	0.85	0
2026-04-08	0.85	0.85	0.85	0.85	0
2026-04-07	0.85	0.85	0.85	0.85	0
2026-04-06	0.85	0.85	0.85	0.85	0
2026-04-03	0.85	0.85	0.85	0.85	0
2026-04-02	0.85	0.85	0.85	0.85	0
2026-04-01	0.85	0.85	0.85	0.85	0
2026-03-31	0.85	0.85	0.85	0.85	0
2026-03-30	0.85	0.85	0.85	0.85	0
2026-03-27	0.85	0.85	0.85	0.85	0
2026-03-26	0.85	0.85	0.85	0.85	0
2026-03-25	0.85	0.85	0.85	0.85	0
2026-03-24	0.85	0.85	0.85	0.85	0
2026-03-23	0.85	0.85	0.85	0.85	0
2026-03-20	0.85	0.85	0.85	0.85	0
2026-03-19	0.85	0.85	0.85	0.85	0
2026-03-18	0.85	0.85	0.85	0.85	0
2026-03-17	0.85	0.85	0.85	0.85	0
2026-03-16	0.85	0.85	0.85	0.85	0
2026-03-13	0.85	0.85	0.85	0.85	0
2026-03-12	0.85	0.85	0.85	0.85	0
2026-03-11	0.85	0.85	0.85	0.85	0
2026-03-10	0.85	0.85	0.85	0.85	0
2026-03-09	0.85	0.85	0.85	0.85	0
2026-03-06	0.85	0.85	0.85	0.85	0
2026-03-05	0.85	0.85	0.85	0.85	0
2026-03-04	0.85	0.85	0.85	0.85	0
2026-03-03	0.85	0.85	0.85	0.85	0
2026-03-02	0.85	0.85	0.85	0.85	0
2026-02-27	0.85	0.85	0.85	0.85	0
2026-02-26	0.85	0.85	0.85	0.85	0
2026-02-25	0.85	0.85	0.85	0.85	0
2026-02-24	0.85	0.85	0.85	0.85	0
2026-02-23	0.85	0.85	0.85	0.85	0
2026-02-20	0.85	0.85	0.85	0.85	0
2026-02-19	0.85	0.85	0.85	0.85	0
2026-02-18	0.85	0.85	0.85	0.85	0
2026-02-17	0.85	0.85	0.85	0.85	0
2026-02-16	0.85	0.85	0.85	0.85	0
2026-02-13	0.85	0.85	0.85	0.85	0
2026-02-12	0.85	0.85	0.85	0.85	0
2026-02-11	0.85	0.85	0.85	0.85	0
2026-02-10	0.85	0.85	0.85	0.85	0
2026-02-09	0.85	0.85	0.85	0.85	0
2026-02-06	0.85	0.85	0.85	0.85	0
2026-02-05	0.85	0.85	0.85	0.85	0
2026-02-04	0.85	0.85	0.85	0.85	0
2026-02-03	0.85	0.85	0.85	0.85	0
2026-02-02	0.85	0.85	0.85	0.85	0
2026-01-30	0.85	0.85	0.85	0.85	0
2026-01-29	0.85	0.85	0.85	0.85	0
2026-01-28	0.85	0.85	0.85	0.85	0
2026-01-27	0.85	0.85	0.85	0.85	0
2026-01-26	0.85	0.85	0.85	0.85	0
2026-01-23	0.85	0.85	0.85	0.85	0
2026-01-22	0.85	0.85	0.85	0.85	0
2026-01-21	0.85	0.85	0.85	0.85	0
2026-01-20	0.85	0.85	0.85	0.85	0
2026-01-19	0.85	0.85	0.85	0.85	0
2026-01-16	0.85	0.85	0.85	0.85	0
2026-01-15	0.85	0.85	0.85	0.85	0
2026-01-14	0.85	0.85	0.85	0.85	0
2026-01-13	0.85	0.85	0.85	0.85	0
2026-01-12	0.85	0.85	0.85	0.85	0
2026-01-09	0.85	0.85	0.85	0.85	0
2026-01-08	0.85	0.85	0.85	0.85	0
2026-01-07	0.85	0.85	0.85	0.85	0
2026-01-06	0.85	0.85	0.85	0.85	0
2026-01-05	0.85	0.85	0.85	0.85	0
2026-01-02	0.85	0.85	0.85	0.85	0
2026-01-01	0.85	0.85	0.85	0.85	0
2025-12-31	0.70	0.85	0.70	0.85	3,988,391
2025-12-30	0.85	0.85	0.60	0.70	22,277,447
2025-12-29	1.20	1.20	0.95	0.95	2,469,751
2025-12-26	1.20	1.20	1.20	1.20	0
2025-12-25	1.20	1.20	1.20	1.20	0
2025-12-24	1.30	1.30	1.20	1.20	1,348,498
2025-12-23	1.30	1.30	1.30	1.30	892,379
2025-12-22	1.30	1.30	1.30	1.30	616,461
2025-12-19	1.30	1.30	1.30	1.30	82,965
2025-12-18	1.30	1.30	1.30	1.30	3,072
2025-12-17	1.30	1.30	1.30	1.30	213,517
2025-12-16	1.30	1.30	1.30	1.30	592,784
2025-12-15	1.30	1.30	1.30	1.30	45,000
2025-12-12	1.30	1.30	1.30	1.30	273,571
2025-12-11	1.30	1.30	1.30	1.30	59,691
2025-12-10	1.25	1.30	1.25	1.30	760,165
2025-12-09	1.30	1.35	1.25	1.25	489,076
2025-12-08	1.50	1.50	1.30	1.30	285,998
2025-12-05	1.50	1.50	1.50	1.50	260,663
2025-12-04	1.50	1.50	1.50	1.50	501,437
2025-12-03	1.50	1.50	1.50	1.50	22,747
2025-12-02	1.45	1.50	1.45	1.50	1,013,127
2025-12-01	1.45	1.45	1.45	1.45	0
2025-11-28	1.40	1.50	1.32	1.45	3,390,124
2025-11-27	1.40	1.40	1.40	1.40	104,002
2025-11-26	1.40	1.40	1.40	1.40	23,795
2025-11-25	1.40	1.40	1.40	1.40	236,969
2025-11-24	1.40	1.40	1.40	1.40	135,333
2025-11-21	1.40	1.40	1.40	1.40	0
2025-11-20	1.40	1.40	1.40	1.40	257,029
2025-11-19	1.40	1.40	1.40	1.40	397,347
2025-11-18	1.40	1.40	1.40	1.40	116,887
2025-11-17	1.40	1.40	1.40	1.40	40,000
2025-11-14	1.40	1.40	1.40	1.40	16,589
2025-11-13	1.40	1.40	1.40	1.40	0
2025-11-12	1.40	1.40	1.40	1.40	221,841
2025-11-11	1.40	1.40	1.40	1.40	91,363
2025-11-10	1.40	1.40	1.40	1.40	166,649
2025-11-07	1.40	1.40	1.40	1.40	405,000
2025-11-06	1.40	1.40	1.40	1.40	346,463
2025-11-05	1.40	1.40	1.40	1.40	72,342
2025-11-04	1.40	1.40	1.40	1.40	83,158
2025-11-03	1.40	1.40	1.40	1.40	162,861
2025-10-31	1.40	1.40	1.35	1.40	2,115,533
2025-10-30	1.45	1.45	1.40	1.40	291,754
2025-10-29	1.45	1.45	1.45	1.45	19,429
2025-10-28	1.45	1.45	1.45	1.45	512,696
2025-10-27	1.50	1.50	1.45	1.45	1,627,791
2025-10-24	1.50	1.50	1.50	1.50	41,568
2025-10-23	1.55	1.55	1.50	1.50	373,563
2025-10-22	1.50	1.55	1.50	1.55	323,345
2025-10-21	1.50	1.50	1.50	1.50	113,270
2025-10-20	1.50	1.50	1.50	1.50	58,646
2025-10-17	1.55	1.50	1.50	1.50	1,772,859
2025-10-16	1.55	1.55	1.55	1.55	236,533
2025-10-15	1.55	1.80	1.80	1.80	235,123
2025-10-14	1.60	1.60	1.55	1.55	357,611
2025-10-13	1.60	1.60	1.60	1.60	731,448
2025-10-10	1.65	1.65	1.60	1.60	111,855
2025-10-09	1.65	1.65	1.65	1.65	271,357
2025-10-08	1.65	1.65	1.65	1.65	36,489
2025-10-07	1.65	1.65	1.65	1.65	249,014
2025-10-06	1.60	1.65	1.60	1.65	1,104,638
2025-10-03	1.60	1.60	1.60	1.60	17,751
2025-10-02	1.60	1.60	1.60	1.60	755,285
2025-10-01	1.55	1.60	1.55	1.60	1,002,357
2025-09-30	1.55	1.55	1.55	1.55	803,932
2025-09-29	1.55	1.55	1.55	1.55	50,721
2025-09-26	1.60	1.60	1.55	1.55	481,940
2025-09-25	1.60	1.60	1.60	1.60	190,648
2025-09-24	1.60	1.60	1.60	1.60	483,270
2025-09-23	1.65	1.65	1.60	1.60	268,586
2025-09-22	1.70	1.70	1.65	1.65	982,463
2025-09-19	1.70	1.70	1.70	1.70	380,491
2025-09-18	1.70	1.70	1.70	1.70	171,058
2025-09-17	1.75	1.80	1.70	1.70	417,356
2025-09-16	1.75	1.80	1.75	1.75	5,500
2025-09-15	1.75	1.80	1.80	1.80	48,120
2025-09-12	1.80	1.90	1.75	1.75	1,437,281
2025-09-11	2.20	2.20	1.60	1.80	12,685,301
2025-09-10	2.30	2.30	2.20	2.20	132,020
2025-09-09	2.30	2.30	2.30	2.30	232,283
2025-09-08	2.30	2.30	2.30	2.30	22,199
2025-09-05	2.30	2.30	2.30	2.30	50,259
2025-09-04	2.30	2.30	2.30	2.30	813,138
2025-09-03	2.30	2.30	2.30	2.30	105,038
2025-09-02	2.30	2.30	2.30	2.30	98,531
2025-09-01	2.30	2.30	2.30	2.30	233,611
2025-08-29	2.30	2.30	2.30	2.30	91,568
2025-08-28	2.30	2.30	2.30	2.30	109,189
2025-08-27	2.20	2.30	2.20	2.30	181,329
2025-08-26	2.20	2.20	2.20	2.20	50,000
2025-08-25	2.20	2.20	2.20	2.20	0
2025-08-22	2.00	2.20	2.00	2.20	249,408
2025-08-21	2.00	2.00	2.00	2.00	56,637
2025-08-20	2.00	2.00	2.00	2.00	6,500
2025-08-19	2.00	2.00	2.00	2.00	230,030
2025-08-18	1.90	2.00	1.90	2.00	2,374,000
2025-08-15	2.05	2.05	1.90	1.90	810,713
2025-08-14	2.15	2.15	2.05	2.05	1,094,388
2025-08-13	2.10	2.15	2.10	2.15	227,392
2025-08-12	2.10	2.10	2.10	2.10	13,000
2025-08-11	2.05	2.10	2.05	2.10	491,493
2025-08-08	2.10	2.10	2.05	2.05	964,018
2025-08-07	2.15	2.15	2.10	2.10	258,115
2025-08-06	2.30	2.30	2.15	2.15	603,409
2025-08-05	2.30	2.30	2.30	2.30	178,403
2025-08-04	2.30	2.30	2.30	2.30	16,361
2025-08-01	2.30	2.30	2.30	2.30	80,293
2025-07-31	2.30	2.30	2.30	2.30	18,823
2025-07-30	2.40	2.40	2.30	2.30	200,200
2025-07-29	2.40	2.40	2.40	2.40	243,910
2025-07-28	2.40	2.40	2.40	2.40	342,337
2025-07-25	2.40	2.40	2.40	2.40	145,000
2025-07-24	2.40	2.30	2.30	2.40	184,925
2025-07-23	2.40	2.40	2.40	2.40	153,390
2025-07-22	2.40	2.40	2.40	2.40	245,500
2025-07-21	2.50	2.50	2.40	2.40	3,634
2025-07-18	2.60	2.60	2.50	2.50	225,903
2025-07-17	2.65	2.65	2.60	2.60	833,240
2025-07-16	2.60	2.60	2.60	2.60	603,965
2025-07-15	2.60	2.60	2.60	2.60	0
2025-07-14	2.60	2.60	2.60	2.60	192,250
2025-07-11	2.55	2.60	2.55	2.60	326,239
2025-07-10	2.65	2.65	2.60	2.60	40,323
2025-07-09	2.65	2.65	2.65	2.65	163,866
2025-07-08	2.65	2.65	2.65	2.65	186,857
2025-07-07	2.65	2.66	2.65	2.65	73,057
2025-07-04	2.75	2.75	2.65	2.65	1,509,487
2025-07-03	2.75	2.75	2.75	2.75	478,677
2025-07-02	2.75	3.00	2.75	2.75	607,689
2025-07-01	2.65	2.75	2.65	2.75	1,126,778
2025-06-30	2.30	2.55	2.30	2.55	1,098,664
2025-06-27	2.20	2.20	2.20	2.20	91,803
2025-06-26	2.20	2.20	2.20	2.20	75,262
2025-06-25	2.20	2.20	2.20	2.20	105,000
2025-06-24	2.20	2.20	2.20	2.20	197,886
2025-06-23	2.20	2.20	2.20	2.20	143,715
2025-06-20	2.20	2.20	2.20	2.20	501,759
2025-06-19	2.20	2.20	2.20	2.20	23,820
2025-06-18	2.20	2.20	2.20	2.20	25,000
2025-06-17	2.20	2.20	2.20	2.20	0
2025-06-16	2.20	2.20	2.20	2.20	441,487
2025-06-13	2.20	2.20	2.20	2.20	104,048
2025-06-12	2.20	2.20	2.20	2.20	192,034
2025-06-11	2.20	2.20	2.20	2.20	56,289
2025-06-10	2.30	2.30	2.20	2.20	195,694
2025-06-09	2.35	2.35	2.30	2.30	665,346
2025-06-06	2.35	2.35	2.35	2.35	210,220
2025-06-05	2.40	2.40	2.35	2.35	265,338
2025-06-04	2.40	2.50	2.50	2.50	843,532
2025-06-03	2.35	2.40	2.35	2.40	1,509,654
2025-06-02	2.10	2.50	2.10	2.35	5,127,364
2025-05-30	2.05	2.05	2.05	2.05	85,333
2025-05-29	2.10	2.10	2.05	2.05	169,475
2025-05-28	2.05	2.15	2.05	2.10	1,327,987
2025-05-27	2.05	2.05	2.05	2.05	0
2025-05-26	2.14	2.14	2.14	2.14	0
2025-05-23	2.05	2.05	2.05	2.05	494,866
2025-05-22	2.05	2.05	2.05	2.05	19,000
2025-05-21	2.05	2.05	2.05	2.05	1,914
2025-05-20	2.05	2.05	2.05	2.05	133,280
2025-05-19	2.05	2.05	2.05	2.05	42,400
2025-05-16	2.05	2.05	2.05	2.05	200,000
2025-05-15	2.05	2.05	2.05	2.05	0
2025-05-14	2.05	2.05	2.05	2.05	552,525
2025-05-13	2.05	2.05	2.05	2.05	90,702
2025-05-12	2.05	2.05	2.05	2.05	291,669
2025-05-09	2.05	2.05	2.05	2.05	509,377
2025-05-08	2.05	2.05	2.05	2.05	25,468
2025-05-07	1.90	2.05	1.90	2.05	1,777,949
2025-05-06	1.90	1.90	1.90	1.90	213,944
2025-05-05	1.80	1.80	1.80	1.80	0
2025-05-02	1.90	1.90	1.90	1.90	7,144
2025-05-01	1.90	1.90	1.90	1.90	16,490
2025-04-30	1.90	1.90	1.90	1.90	117,938
2025-04-29	1.90	1.90	1.90	1.90	187,976
2025-04-28	1.90	1.90	1.90	1.90	0
2025-04-25	1.85	1.90	1.85	1.90	277,835
2025-04-24	1.85	1.85	1.85	1.85	136,081
2025-04-23	2.05	2.05	1.80	1.85	1,786,295
2025-04-22	1.95	2.10	1.95	2.05	4,489,885
2025-04-21	1.95	1.95	1.95	1.95	0
2025-04-18	1.95	1.95	1.95	1.95	0
2025-04-17	1.95	1.95	1.95	1.95	30,850
2025-04-16	1.90	1.95	1.90	1.95	50,000
2025-04-15	1.75	1.90	1.75	1.90	1,423,921
2025-04-14	1.70	1.75	1.70	1.75	447,634
2025-04-11	1.70	1.70	1.70	1.70	294,444
2025-04-10	1.70	1.70	1.70	1.70	1,950,515
2025-04-09	1.70	1.70	1.70	1.70	0
2025-04-08	1.70	1.70	1.70	1.70	751,711
2025-04-07	1.75	1.75	1.70	1.70	681,719
2025-04-04	1.90	1.90	1.90	1.90	457,295
2025-04-03	1.90	1.90	1.90	1.90	1,000,000
2025-04-02	1.90	1.90	1.90	1.90	28,936
2025-04-01	1.90	1.90	1.90	1.90	30,603
2025-03-31	1.95	1.95	1.90	1.90	373,410
2025-03-28	1.90	1.95	1.90	1.95	1,123,637
2025-03-27	2.00	2.00	1.95	1.95	147,073
2025-03-26	2.10	2.10	2.05	2.05	402,102
2025-03-25	2.05	2.25	2.05	2.10	2,512,104
2025-03-24	1.85	2.05	1.85	2.05	3,241,111
2025-03-21	1.70	1.90	1.70	1.85	735,290
2025-03-20	1.70	1.70	1.70	1.70	433,887
2025-03-19	1.65	1.75	1.65	1.70	498,590
2025-03-18	1.70	1.70	1.60	1.65	522,411
2025-03-17	1.60	1.70	1.60	1.70	554,209
2025-03-14	1.50	1.60	1.50	1.60	804,484
2025-03-13	1.50	1.55	1.50	1.50	328,210
2025-03-12	1.50	1.50	1.50	1.50	78,552
2025-03-11	1.50	1.50	1.50	1.50	17,935
2025-03-10	1.40	1.50	1.40	1.50	1,084,869
2025-03-07	1.40	1.40	1.40	1.40	185,835
2025-03-06	1.40	1.40	1.40	1.40	9,942
2025-03-05	1.40	1.40	1.38	1.40	534,664
2025-03-04	1.55	1.40	1.30	1.40	3,226,239
2025-03-03	1.30	1.30	1.10	1.10	2,334,273
2025-02-28	1.05	1.30	1.05	1.30	1,398,279
2025-02-27	1.05	1.05	1.05	1.05	931,243
2025-02-26	1.05	1.05	1.05	1.05	837,423
2025-02-25	1.20	1.20	1.05	1.05	423,613
2025-02-24	1.20	1.20	1.20	1.20	286,290
2025-02-21	1.20	1.20	1.20	1.20	680,081
2025-02-20	1.20	1.20	1.20	1.20	689,571
2025-02-19	1.20	1.20	1.20	1.20	64,634
2025-02-18	1.08	1.25	1.08	1.20	1,937,701
2025-02-17	1.08	1.08	1.08	1.08	1,188,025
2025-02-14	1.15	1.15	1.10	1.10	1,946,879
2025-02-13	1.35	1.35	0.95	1.15	27,891,480
2025-02-12	1.35	1.35	1.35	1.35	251,771
2025-02-11	1.35	1.35	1.35	1.35	974,113
2025-02-10	1.43	1.43	1.35	1.35	2,123,540
2025-02-07	1.48	1.48	1.43	1.43	322,436
2025-02-06	1.45	1.74	1.48	1.48	269,062
2025-02-05	1.45	1.59	1.59	1.59	935,917
2025-02-04	1.45	1.45	1.45	1.45	906,270
2025-02-03	1.65	1.65	1.35	1.45	4,096,736
2025-01-31	1.70	1.70	1.65	1.65	234,173
2025-01-30	1.70	1.70	1.70	1.70	0
2025-01-29	1.70	1.70	1.70	1.70	329,136
2025-01-28	1.70	1.70	1.70	1.70	23,916
2025-01-27	1.70	1.68	1.68	1.68	980,504
2025-01-24	1.70	1.70	1.70	1.70	3,256,009
2025-01-23	1.70	1.70	1.65	1.65	127,698
2025-01-22	1.70	1.70	1.70	1.70	877,633
2025-01-21	1.70	1.70	1.70	1.70	325,377
2025-01-20	1.65	1.75	1.65	1.70	1,539,656
2025-01-17	1.65	1.65	1.65	1.65	325,462
2025-01-16	1.80	1.80	1.60	1.65	249,500
2025-01-15	1.60	1.60	1.60	1.60	252,408
2025-01-14	1.70	1.70	1.50	1.55	1,197,655
2025-01-13	1.70	1.70	1.70	1.70	128,022
2025-01-10	1.70	1.70	1.70	1.70	3,016
2025-01-09	1.70	1.70	1.70	1.70	5,000
2025-01-08	1.70	1.70	1.70	1.70	228,905
2025-01-07	1.70	1.70	1.70	1.70	262,500
2025-01-06	1.70	1.70	1.70	1.70	78,402
2025-01-03	1.70	1.70	1.70	1.70	47,146
2025-01-02	1.70	1.70	1.70	1.70	70,652
2025-01-01	1.70	1.70	1.70	1.70	0
2024-12-31	1.70	1.70	1.70	1.70	608,694
2024-12-30	1.70	1.70	1.70	1.70	395,271
2024-12-27	1.70	1.70	1.70	1.70	0
2024-12-26	1.70	1.70	1.70	1.70	0
2024-12-25	1.70	1.70	1.70	1.70	0
2024-12-24	1.70	1.70	1.70	1.70	11,857
2024-12-23	1.70	1.70	1.70	1.70	492,742
2024-12-20	1.75	1.75	1.70	1.70	38,089
2024-12-19	1.75	1.75	1.75	1.75	500,000
2024-12-18	1.80	1.80	1.75	1.75	198,803
2024-12-17	1.80	1.80	1.80	1.80	44,392
2024-12-16	1.80	1.80	1.80	1.80	220,923
2024-12-13	1.80	1.80	1.80	1.80	1,850,823
2024-12-12	1.80	1.80	1.75	1.75	500,000
2024-12-11	1.80	1.80	1.80	1.80	352,601
2024-12-10	1.90	1.90	1.80	1.80	825,828
2024-12-09	1.95	1.95	1.90	1.90	436,613
2024-12-06	1.95	1.95	1.95	1.95	160,809
2024-12-05	1.95	1.95	1.95	1.95	52,561
2024-12-04	1.95	1.95	1.95	1.95	640,949
2024-12-03	1.95	1.95	1.95	1.95	290,113
2024-12-02	1.95	1.95	1.95	1.95	190,757
2024-11-29	1.95	1.95	1.90	1.95	923,947
2024-11-28	1.95	2.15	1.95	1.95	1,854,068
2024-11-27	1.90	2.00	1.90	1.95	1,480,449
2024-11-26	1.80	1.90	1.80	1.90	714,950
2024-11-25	1.75	1.80	1.75	1.80	900,000
2024-11-22	1.75	1.75	1.75	1.75	564,517
2024-11-21	1.75	1.75	1.75	1.75	280,320
2024-11-20	1.75	1.75	1.67	1.75	712,799
2024-11-19	1.75	1.75	1.75	1.75	42,000
2024-11-18	1.75	1.75	1.75	1.75	115,736
2024-11-15	1.70	1.75	1.65	1.75	1,084,488
2024-11-14	1.75	1.75	1.70	1.70	1,343,540
2024-11-13	1.65	1.75	1.65	1.75	1,124,790
2024-11-12	1.85	1.85	1.55	1.65	3,406,151
2024-11-11	1.80	1.90	1.55	1.85	6,708,484
2024-11-08	1.85	1.85	1.80	1.80	247,430
2024-11-07	1.90	1.85	1.80	1.85	998,383
2024-11-06	2.50	2.50	1.90	1.90	9,977,069
2024-11-05	2.50	2.50	2.50	2.50	258,222
2024-11-04	2.50	2.50	2.50	2.50	82,316
2024-11-01	2.40	2.50	2.40	2.50	1,030,330
2024-10-31	2.40	2.40	2.40	2.40	431,382
2024-10-30	2.45	2.45	2.40	2.40	30,000
2024-10-29	2.40	2.40	2.40	2.40	243,835
2024-10-28	2.40	2.40	2.30	2.40	327,028
2024-10-25	2.40	2.40	2.40	2.40	48,211
2024-10-24	2.40	2.40	2.40	2.40	94,517
2024-10-23	2.40	2.40	2.40	2.40	375,981
2024-10-22	2.40	2.40	2.40	2.40	32,320
2024-10-21	2.40	2.40	2.40	2.40	28,664
2024-10-18	2.40	2.40	2.40	2.40	223,145
2024-10-17	2.40	2.40	2.40	2.40	115,727
2024-10-16	2.40	2.40	2.40	2.40	311,352
2024-10-15	2.35	2.40	2.35	2.40	794,965
2024-10-14	2.40	2.40	2.35	2.35	543,259
2024-10-11	2.35	2.20	2.20	2.20	1,271,207
2024-10-10	2.35	2.35	2.35	2.35	52,654
2024-10-09	2.35	2.40	2.35	2.35	146,421
2024-10-08	2.40	2.40	2.40	2.40	7,685
2024-10-07	2.40	2.40	2.40	2.40	100,948
2024-10-04	2.40	2.40	2.40	2.40	360,999
2024-10-03	2.40	2.40	2.30	2.30	155,484
2024-10-02	2.32	2.45	2.32	2.40	617,089
2024-10-01	2.25	2.30	2.08	2.30	411,043
2024-09-30	2.25	2.25	2.25	2.25	59,207
2024-09-27	2.35	2.35	2.25	2.25	514,174
2024-09-26	2.35	2.35	2.35	2.35	59,663
2024-09-25	2.35	2.35	2.35	2.35	110,000
2024-09-24	2.35	2.35	2.35	2.35	38,651
2024-09-23	2.35	2.35	2.35	2.35	6,783
2024-09-20	2.35	2.35	2.35	2.35	20,000
2024-09-19	2.35	2.35	2.35	2.35	1,222
2024-09-18	2.45	2.45	2.35	2.35	182,945
2024-09-17	2.45	2.45	2.45	2.45	44,718
2024-09-16	2.45	2.45	2.45	2.45	10,000
2024-09-13	2.45	2.45	2.45	2.45	23,299
2024-09-12	2.45	2.45	2.45	2.45	41,418
2024-09-11	2.45	2.45	2.28	2.45	212,587
2024-09-10	2.45	2.45	2.45	2.45	50,875
2024-09-09	2.45	2.45	2.45	2.45	0
2024-09-06	2.45	2.45	2.45	2.45	126,535
2024-09-05	2.45	2.45	2.45	2.45	103,486
2024-09-04	2.50	2.50	2.45	2.45	31,216
2024-09-03	2.55	2.55	2.50	2.50	389,465
2024-09-02	2.55	2.55	2.55	2.55	5,754
2024-08-30	2.55	2.55	2.55	2.55	151,592
2024-08-29	2.55	2.55	2.55	2.55	11,471
2024-08-28	2.55	2.55	2.55	2.55	390,000
2024-08-27	2.55	2.55	2.55	2.55	353,675
2024-08-26	2.55	2.55	2.55	2.55	0
2024-08-23	2.55	2.55	2.55	2.55	1,400
2024-08-22	2.55	2.55	2.55	2.55	66,435
2024-08-21	2.55	2.55	2.55	2.55	176,877
2024-08-20	2.55	2.55	2.55	2.55	60,627
2024-08-19	2.55	2.55	2.55	2.55	5,425
2024-08-16	2.60	2.60	2.55	2.55	102,290
2024-08-15	2.60	2.60	2.60	2.60	130,000
2024-08-14	2.65	2.65	2.60	2.60	591,506
2024-08-13	2.60	2.65	2.60	2.65	285,747
2024-08-12	2.65	2.65	2.60	2.60	658,476
2024-08-09	2.65	2.65	2.65	2.65	61,612
2024-08-08	2.70	2.70	2.65	2.65	34,625
2024-08-07	2.70	2.70	2.70	2.70	36,840
2024-08-06	2.65	2.70	2.65	2.70	460,899
2024-08-05	2.90	2.60	2.60	2.60	1,407,800
2024-08-02	2.90	2.90	2.90	2.90	72,020
2024-08-01	2.90	2.90	2.90	2.90	257,695
2024-07-31	2.95	2.95	2.90	2.90	948,649
2024-07-30	3.10	3.10	2.95	2.95	671,773
2024-07-29	3.05	3.10	3.05	3.10	1,690,446
2024-07-26	3.05	3.05	3.05	3.05	278,268
2024-07-25	3.05	3.05	3.05	3.05	300,741
2024-07-24	3.00	3.05	3.00	3.05	1,236,309
2024-07-23	3.00	3.00	3.00	3.00	132,654
2024-07-22	3.00	3.00	3.00	3.00	240,944
2024-07-19	2.90	3.00	2.90	3.00	273,613
2024-07-18	3.05	3.05	2.90	2.90	3,145,114
2024-07-17	2.90	3.05	2.90	3.05	2,821,506
2024-07-16	2.90	2.90	2.90	2.90	372,181
2024-07-15	2.90	2.90	2.90	2.90	1,174,486
2024-07-12	2.90	2.90	2.80	2.90	1,255,893
2024-07-11	2.90	2.90	2.90	2.90	572,165
2024-07-10	3.10	3.10	2.90	2.90	1,216,423
2024-07-09	2.80	3.00	3.00	3.00	2,188,122
2024-07-08	2.80	2.80	2.70	2.80	1,644,163
2024-07-05	2.65	2.80	2.65	2.80	1,833,856
2024-07-04	2.65	2.65	2.60	2.65	30,968
2024-07-03	2.65	2.65	2.65	2.65	0
2024-07-02	2.60	2.65	2.60	2.65	1,288,121
2024-07-01	2.38	2.60	2.38	2.55	3,675,868
2024-06-28	2.45	2.45	2.45	2.45	40,866
2024-06-27	2.45	2.45	2.45	2.45	81,724
2024-06-26	2.50	2.50	2.45	2.45	900,000
2024-06-25	2.50	2.50	2.50	2.50	513,794
2024-06-24	2.50	2.50	2.50	2.50	598,347
2024-06-21	2.45	2.36	2.36	2.36	611,541
2024-06-20	2.45	2.40	2.40	2.40	481,777
2024-06-19	2.45	2.45	2.45	2.45	247,115
2024-06-18	2.45	2.45	2.45	2.45	16,250
2024-06-17	2.45	2.45	2.45	2.45	133,658
2024-06-14	2.45	2.45	2.45	2.45	180,082
2024-06-13	2.50	2.50	2.45	2.45	97,705
2024-06-12	2.50	2.50	2.50	2.50	473,018
2024-06-11	2.50	2.50	2.50	2.50	0
2024-06-10	2.50	2.50	2.50	2.50	110,000
2024-06-07	2.55	2.55	2.40	2.50	303,753
2024-06-06	2.60	2.60	2.55	2.55	603,882
2024-06-05	2.60	2.60	2.60	2.60	702,172
2024-06-04	2.60	2.60	2.60	2.60	116,084
2024-06-03	2.60	2.60	2.60	2.60	49,708
2024-05-31	2.60	2.60	2.60	2.60	48,021
2024-05-30	2.60	2.60	2.60	2.60	0
2024-05-29	2.60	2.52	2.52	2.52	285,333
2024-05-28	2.65	2.65	2.60	2.60	278,713
2024-05-27	2.65	2.65	2.65	2.65	0
2024-05-24	2.65	2.65	2.65	2.65	205,856
2024-05-23	2.70	2.70	2.65	2.65	356,081
2024-05-22	2.70	2.70	2.70	2.70	4,992
2024-05-21	2.70	2.70	2.70	2.70	3,021
2024-05-20	2.70	2.70	2.70	2.70	266,681
2024-05-17	2.70	2.70	2.70	2.70	552,401
2024-05-16	2.55	2.70	2.55	2.70	4,746,503
2024-05-15	2.55	2.55	2.55	2.55	59,476
2024-05-14	2.55	2.55	2.55	2.55	176,280
2024-05-13	2.55	2.55	2.55	2.55	87,874
2024-05-10	2.55	2.55	2.55	2.55	966,580
2024-05-09	2.60	2.60	2.55	2.55	240,964
2024-05-08	2.55	2.60	2.55	2.60	567,897
2024-05-07	2.55	2.55	2.55	2.55	221,879
2024-05-06	2.55	2.55	2.55	2.55	0
2024-05-03	2.55	2.55	2.55	2.55	1,207,348
2024-05-02	2.55	2.55	2.55	2.55	824,828
2024-05-01	2.55	2.55	2.55	2.55	393,145
2024-04-30	2.55	2.70	2.55	2.55	4,841,328
2024-04-29	2.45	2.55	2.45	2.55	1,136,707
2024-04-26	2.50	2.45	2.40	2.45	1,984,871
2024-04-25	2.55	2.55	2.45	2.50	2,991,596
2024-04-24	2.55	2.55	2.45	2.55	2,761,022
2024-04-23	2.65	2.65	2.55	2.55	3,615,254
2024-04-22	2.95	2.95	2.60	2.65	3,260,077
2024-04-19	2.95	2.95	2.95	2.95	218,007
2024-04-18	3.15	3.00	2.90	2.95	6,031,118
2024-04-17	3.20	3.25	3.15	3.15	3,541,801
2024-04-16	3.25	3.25	3.10	3.20	1,200,078
2024-04-15	3.40	3.40	2.95	3.25	5,789,730
2024-04-12	3.40	3.50	3.50	3.50	8,186,523
2024-04-11	3.45	3.30	2.90	3.30	28,088,244
2024-04-10	3.50	3.65	3.25	3.45	7,933,150
2024-04-09	2.85	3.90	2.80	3.25	19,717,146
2024-04-08	2.25	2.80	2.50	2.80	9,476,343
2024-04-05	1.95	2.30	1.95	2.25	3,375,970
2024-04-04	1.80	1.95	1.80	1.95	2,208,919
2024-04-03	1.85	1.85	1.80	1.80	898,614
2024-04-02	1.80	1.90	1.80	1.85	2,085,261
2024-04-01	1.80	1.80	1.80	1.80	0
2024-03-29	1.80	1.80	1.80	1.80	0
2024-03-28	1.40	1.90	1.51	1.80	6,301,128
2024-03-27	1.40	1.45	1.40	1.45	277,849
2024-03-26	1.40	1.40	1.40	1.40	38,071
2024-03-25	1.40	1.40	1.40	1.40	626,680
2024-03-22	1.40	1.40	1.40	1.40	275,578
2024-03-21	1.40	1.51	1.28	1.51	297,553
2024-03-20	1.40	1.40	1.40	1.40	219,420
2024-03-19	1.40	1.40	1.40	1.40	855,085
2024-03-18	1.40	1.40	1.40	1.40	387,886
2024-03-15	1.40	1.40	1.40	1.40	1,400,139
2024-03-14	1.40	1.40	1.40	1.40	833
2024-03-13	1.40	1.40	1.40	1.40	592,859
2024-03-12	1.50	1.50	1.40	1.40	285,263
2024-03-11	1.50	1.50	1.50	1.50	282,124
2024-03-08	1.50	1.50	1.50	1.50	26,088
2024-03-07	1.50	1.50	1.50	1.50	128
2024-03-06	1.50	1.50	1.37	1.50	99,290
2024-03-05	1.50	1.50	1.50	1.50	4,630
2024-03-04	1.50	1.50	1.50	1.50	20,769
2024-03-01	1.50	1.50	1.50	1.50	178,522
2024-02-29	1.50	1.50	1.50	1.50	56,562
2024-02-28	1.50	1.50	1.50	1.50	114,878
2024-02-27	1.50	1.50	1.50	1.50	15,840
2024-02-26	1.50	1.50	1.37	1.50	878,910
2024-02-23	1.50	1.50	1.50	1.50	28,468
2024-02-22	1.45	1.50	1.45	1.50	930,348
2024-02-21	1.45	1.45	1.45	1.45	316,574
2024-02-20	1.45	1.45	1.45	1.45	8,000
2024-02-19	1.45	1.45	1.45	1.45	32,499
2024-02-16	1.45	1.45	1.45	1.45	49,290
2024-02-15	1.45	1.45	1.45	1.45	0
2024-02-14	1.45	1.45	1.45	1.45	100,306
2024-02-13	1.50	1.50	1.45	1.45	72,000
2024-02-12	1.50	1.50	1.50	1.50	19,774
2024-02-09	1.50	1.50	1.50	1.50	83,684
2024-02-08	1.50	1.50	1.50	1.50	0
2024-02-07	1.50	1.50	1.50	1.50	0
2024-02-06	1.50	1.50	1.50	1.50	0
2024-02-05	1.55	1.55	1.50	1.50	177,301
2024-02-02	1.55	1.55	1.55	1.55	40,755
2024-02-01	1.60	1.60	1.55	1.55	206,247
2024-01-31	1.60	1.60	1.60	1.60	6,693
2024-01-30	1.60	1.60	1.60	1.60	108,503
2024-01-29	1.70	1.70	1.60	1.60	129,075
2024-01-26	1.70	1.70	1.70	1.70	58,190
2024-01-25	1.70	1.70	1.70	1.70	33,896
2024-01-24	1.60	1.70	1.60	1.70	1,169,013
2024-01-23	1.50	1.60	1.50	1.55	285,280
2024-01-22	1.50	1.50	1.50	1.50	120,000
2024-01-19	1.50	1.50	1.50	1.50	7,047
2024-01-18	1.50	1.50	1.50	1.50	213,920
2024-01-17	1.50	1.50	1.50	1.50	18,157
2024-01-16	1.45	1.50	1.45	1.50	42,080
2024-01-15	1.45	1.45	1.45	1.45	0
2024-01-12	1.45	1.45	1.45	1.45	44,827
2024-01-11	1.45	1.45	1.45	1.45	106,025
2024-01-10	1.55	1.55	1.55	1.55	239,713
2024-01-09	1.60	1.60	1.60	1.60	222,354
2024-01-08	1.60	1.60	1.60	1.60	104,046
2024-01-05	1.60	1.60	1.60	1.60	71,694
2024-01-04	1.60	1.60	1.60	1.60	100,000
2024-01-03	1.65	1.65	1.60	1.60	682,919
2024-01-02	1.60	1.65	1.60	1.65	182,551
2024-01-01	1.60	1.60	1.60	1.60	0
2023-12-29	1.45	1.60	1.45	1.60	1,001,348
2023-12-28	1.45	1.45	1.45	1.45	486,772
2023-12-27	1.40	1.45	1.40	1.45	889,257
2023-12-26	1.40	1.40	1.40	1.40	0
2023-12-25	1.40	1.40	1.40	1.40	0
2023-12-22	1.40	1.40	1.40	1.40	139,211
2023-12-21	1.40	1.40	1.40	1.40	288,139
2023-12-20	1.35	1.40	1.35	1.40	297,167
2023-12-19	1.35	1.35	1.28	1.35	118,140
2023-12-18	1.33	1.35	1.33	1.35	410,989
2023-12-15	1.33	1.33	1.33	1.33	56,968
2023-12-14	1.33	1.33	1.33	1.33	247,974
2023-12-13	1.33	1.33	1.33	1.33	34,100
2023-12-12	1.33	1.33	1.33	1.33	163,326
2023-12-11	1.33	1.33	1.33	1.33	92,585
2023-12-08	1.33	1.33	1.28	1.33	514,126
2023-12-07	1.33	1.33	1.33	1.33	0
2023-12-06	1.35	1.35	1.28	1.33	976,708
2023-12-05	1.35	1.35	1.35	1.35	165,075
2023-12-04	1.30	1.35	1.30	1.35	1,135,700
2023-12-01	1.30	1.30	1.30	1.30	1,402
2023-11-30	1.30	1.30	1.30	1.30	0
2023-11-29	1.30	1.30	1.30	1.30	145,053
2023-11-28	1.30	1.30	1.30	1.30	79,198
2023-11-27	1.30	1.30	1.30	1.30	4,161
2023-11-24	1.28	1.30	1.28	1.30	391,362
2023-11-23	1.28	1.28	1.28	1.28	0
2023-11-22	1.28	1.23	1.23	1.28	1,215
2023-11-21	1.30	1.30	1.28	1.28	628,374
2023-11-20	1.30	1.30	1.30	1.30	124,092
2023-11-17	1.30	1.30	1.30	1.30	30,000
2023-11-16	1.30	1.24	1.24	1.30	6,500
2023-11-15	1.30	1.30	1.30	1.30	351,894
2023-11-14	1.30	1.30	1.30	1.30	54,406
2023-11-13	1.30	1.23	1.23	1.23	361,645
2023-11-10	1.23	1.35	1.23	1.30	2,143,743
2023-11-09	1.18	1.23	1.18	1.23	400,000
2023-11-08	1.15	1.15	1.15	1.15	0
2023-11-07	1.15	1.15	1.15	1.15	44,381
2023-11-06	1.20	1.20	1.15	1.15	412,706
2023-11-03	1.20	1.20	1.20	1.20	18,347
2023-11-02	1.08	1.25	1.08	1.20	1,798,053
2023-11-01	1.08	1.08	1.08	1.08	7,003
2023-10-31	1.08	1.08	1.08	1.08	179,945
2023-10-30	1.03	1.08	1.03	1.08	187,331
2023-10-27	1.08	1.08	1.03	1.08	1,106,345
2023-10-26	1.10	1.10	1.08	1.08	381,985
2023-10-25	1.15	1.15	1.10	1.10	548,819
2023-10-24	1.15	1.15	1.15	1.15	317,064
2023-10-23	1.15	1.15	1.15	1.15	1,769,293
2023-10-20	1.15	1.15	1.15	1.15	100,000
2023-10-19	1.15	1.15	1.15	1.15	209,624
2023-10-18	1.15	1.15	1.15	1.15	52,160
2023-10-17	1.15	1.15	1.15	1.15	250,000
2023-10-16	1.15	1.15	1.15	1.15	769,621
2023-10-13	1.15	1.15	1.15	1.15	827,684
2023-10-12	1.25	1.25	1.15	1.15	4,180,259
2023-10-11	1.25	1.25	1.25	1.25	19,346
2023-10-10	1.25	1.28	1.25	1.25	7,680
2023-10-09	1.28	1.28	1.25	1.25	2,814,753
2023-10-06	1.25	1.28	1.25	1.28	4,781,944
2023-10-05	1.25	1.25	1.25	1.25	1,184,344
2023-10-04	1.28	1.28	1.23	1.25	1,161,827
2023-10-03	1.38	1.38	1.25	1.28	4,214,457
2023-10-02	1.38	1.38	1.38	1.38	0
2023-09-29	1.40	1.40	1.35	1.38	1,005,026
2023-09-28	1.35	1.35	1.35	1.35	353,474
2023-09-27	1.35	1.35	1.35	1.35	809,870
2023-09-26	1.35	1.35	1.35	1.35	254,500
2023-09-25	1.35	1.35	1.35	1.35	566,575
2023-09-22	1.35	1.35	1.35	1.35	80,000
2023-09-21	1.35	1.35	1.35	1.35	0
2023-09-20	1.35	1.35	1.35	1.35	1,288,334
2023-09-19	1.40	1.40	1.35	1.35	1,571,308
2023-09-18	1.40	1.40	1.40	1.40	60,000
2023-09-15	1.40	1.40	1.40	1.40	2,857
2023-09-14	1.40	1.40	1.40	1.40	10,404
2023-09-13	1.40	1.40	1.40	1.40	237,557
2023-09-12	1.40	1.40	1.40	1.40	74,538
2023-09-11	1.40	1.40	1.40	1.40	158,639
2023-09-08	1.40	1.40	1.40	1.40	5,000
2023-09-07	1.40	1.40	1.40	1.40	147,137
2023-09-06	1.40	1.40	1.40	1.40	0
2023-09-05	1.40	1.40	1.40	1.40	14,307
2023-09-04	1.40	1.40	1.40	1.40	660,056
2023-09-01	1.35	1.40	1.35	1.40	455,713
2023-08-31	1.35	1.35	1.35	1.35	98,564
2023-08-30	1.45	1.45	1.38	1.38	363,878
2023-08-29	1.45	1.45	1.45	1.45	10,000
2023-08-28	1.45	1.45	1.45	1.45	0
2023-08-25	1.45	1.45	1.45	1.45	26,304
2023-08-24	1.50	1.50	1.45	1.45	268,251
2023-08-23	1.50	1.50	1.50	1.50	250,000
2023-08-22	1.50	1.50	1.50	1.50	5,206
2023-08-21	1.50	1.50	1.50	1.50	66,497
2023-08-18	1.50	1.50	1.50	1.50	92,793
2023-08-17	1.50	1.50	1.50	1.50	10,115
2023-08-16	1.50	1.50	1.50	1.50	15,626
2023-08-15	1.50	1.50	1.50	1.50	185,809
2023-08-14	1.50	1.50	1.50	1.50	3,675,843
2023-08-11	1.50	1.50	1.50	1.50	75,908
2023-08-10	1.50	1.50	1.50	1.50	290,886
2023-08-09	1.50	1.50	1.50	1.50	5,000
2023-08-08	1.50	1.40	1.40	1.40	888,144
2023-08-07	1.50	1.50	1.50	1.50	93,883
2023-08-04	1.50	1.50	1.50	1.50	71,572
2023-08-03	1.50	1.50	1.50	1.50	0
2023-08-02	1.60	1.60	1.40	1.50	1,475,010
2023-08-01	1.60	1.60	1.60	1.60	10,530
2023-07-31	1.60	1.60	1.60	1.60	12,152
2023-07-28	1.60	1.60	1.60	1.60	451,896
2023-07-27	1.65	1.65	1.60	1.60	1,059,042
2023-07-26	1.65	1.65	1.65	1.65	1,161,693
2023-07-25	1.60	1.65	1.60	1.65	974,094
2023-07-24	1.60	1.60	1.60	1.60	117,411
2023-07-21	1.60	1.60	1.60	1.60	9,882
2023-07-20	1.60	1.60	1.60	1.60	447,656
2023-07-19	1.60	1.60	1.60	1.60	660,820
2023-07-18	1.60	1.60	1.60	1.60	13,773
2023-07-17	1.60	1.60	1.60	1.60	321,617
2023-07-14	1.63	1.63	1.60	1.60	305,713
2023-07-13	1.60	1.63	1.60	1.63	984,863
2023-07-12	1.60	1.60	1.60	1.60	0
2023-07-11	1.60	1.60	1.60	1.60	100,000
2023-07-10	1.60	1.60	1.60	1.60	45,689
2023-07-07	1.60	1.60	1.60	1.60	6,343
2023-07-06	1.60	1.60	1.60	1.60	22,797
2023-07-05	1.65	1.65	1.60	1.60	6,024
2023-07-04	1.65	1.65	1.65	1.65	50
2023-07-03	1.65	1.65	1.65	1.65	65,041
2023-06-30	1.65	1.65	1.65	1.65	63,051
2023-06-29	1.65	1.65	1.65	1.65	161,679
2023-06-28	1.65	1.65	1.65	1.65	134,650
2023-06-27	1.80	1.80	1.65	1.65	1,098,669
2023-06-26	1.80	1.80	1.80	1.80	852,111
2023-06-23	1.80	1.80	1.80	1.80	107,119
2023-06-22	1.80	1.80	1.80	1.80	317,909
2023-06-21	1.83	1.83	1.83	1.83	442,739
2023-06-20	1.75	1.88	1.75	1.83	1,573,884
2023-06-19	1.70	1.75	1.70	1.75	742,563
2023-06-16	1.70	1.70	1.70	1.70	504,770
2023-06-15	1.70	1.70	1.70	1.70	578,725
2023-06-14	1.70	1.70	1.70	1.70	163,388
2023-06-13	1.50	1.75	1.50	1.70	4,124,241
2023-06-12	1.50	1.50	1.50	1.50	173,770
2023-06-09	1.50	1.50	1.50	1.50	342,781
2023-06-08	1.45	1.50	1.45	1.50	1,163,879
2023-06-07	1.50	1.50	1.45	1.45	578,025
2023-06-06	1.50	1.50	1.50	1.50	557,834
2023-06-05	1.50	1.50	1.50	1.50	740,875
2023-06-02	1.60	1.39	1.39	1.39	1,621,504
2023-06-01	1.30	1.75	1.30	1.60	14,694,480
2023-05-31	1.15	1.15	1.15	1.15	50,625
2023-05-30	1.15	1.15	1.15	1.15	156,464
2023-05-29	1.15	1.15	1.15	1.15	0
2023-05-26	1.15	1.15	1.15	1.15	0
2023-05-25	1.15	1.15	1.15	1.15	8,793
2023-05-24	1.15	1.15	1.15	1.15	126,745
2023-05-23	1.20	1.20	1.15	1.15	646,789
2023-05-22	1.15	1.20	1.15	1.20	170,092
2023-05-19	1.20	1.20	1.15	1.15	379,687
2023-05-18	1.20	1.24	1.24	1.24	388,687
2023-05-17	1.20	1.20	1.20	1.20	150
2023-05-16	1.20	1.20	1.20	1.20	274,797
2023-05-15	1.20	1.20	1.20	1.20	299,434
2023-05-12	1.20	1.20	1.20	1.20	215,931
2023-05-11	1.25	1.25	1.20	1.20	250,260
2023-05-10	1.25	1.25	1.25	1.25	0
2023-05-09	1.30	1.30	1.15	1.25	1,047,481
2023-05-08	1.30	1.30	1.30	1.30	0
2023-05-05	1.30	1.30	1.30	1.30	228,766
2023-05-04	1.30	1.30	1.30	1.30	1,259,858
2023-05-03	1.30	1.30	1.30	1.30	1,958,446
2023-05-02	1.30	1.30	1.30	1.30	594,260
2023-05-01	1.30	1.30	1.30	1.30	0
2023-04-28	1.30	1.30	1.30	1.30	88,893
2023-04-27	1.30	1.30	1.30	1.30	38,000
2023-04-26	1.30	1.30	1.30	1.30	604,315
2023-04-25	1.30	1.30	1.30	1.30	1,258,191
2023-04-24	1.35	1.35	1.30	1.30	538,383
2023-04-21	1.35	1.35	1.35	1.35	30,000
2023-04-20	1.35	1.35	1.35	1.35	281,905
2023-04-19	1.35	1.35	1.35	1.35	227,754
2023-04-18	1.35	1.35	1.35	1.35	7,104
2023-04-17	1.35	1.35	1.35	1.35	256,008
2023-04-14	1.35	1.35	1.35	1.35	134,000
2023-04-13	1.40	1.40	1.35	1.35	1,582,640
2023-04-12	1.40	1.40	1.40	1.40	550,866
2023-04-11	1.28	1.45	1.28	1.40	2,246,904
2023-04-10	1.28	1.28	1.28	1.28	0
2023-04-07	1.28	1.28	1.28	1.28	0
2023-04-06	1.28	1.33	1.28	1.28	899,351
2023-04-05	1.28	1.28	1.28	1.28	33,201
2023-04-04	1.28	1.28	1.28	1.28	312,779
2023-04-03	1.28	1.28	1.28	1.28	1,651,153
2023-03-31	1.33	1.33	1.28	1.28	23,412
2023-03-30	1.35	1.35	1.33	1.33	765,173
2023-03-29	1.35	1.35	1.35	1.35	21,563
2023-03-28	1.35	1.35	1.35	1.35	5,380,729
2023-03-27	1.35	1.35	1.35	1.35	108,700
2023-03-24	1.45	1.45	1.35	1.35	786,003
2023-03-23	1.45	1.45	1.45	1.45	0
2023-03-22	1.45	1.45	1.45	1.45	69,820
2023-03-21	1.45	1.45	1.45	1.45	73,694
2023-03-20	1.45	1.45	1.45	1.45	21,500
2023-03-17	1.45	1.45	1.45	1.45	93,402
2023-03-16	1.45	1.45	1.45	1.45	114,132
2023-03-15	1.35	1.45	1.35	1.45	1,130,345
2023-03-14	1.35	1.35	1.35	1.35	556,198
2023-03-13	1.40	1.40	1.35	1.35	843,715
2023-03-10	1.40	1.40	1.40	1.40	76,034
2023-03-09	1.40	1.40	1.35	1.40	1,001,963
2023-03-08	1.55	1.55	1.40	1.40	1,438,639
2023-03-07	1.55	1.55	1.55	1.55	76,121
2023-03-06	1.55	1.55	1.55	1.55	12,471
2023-03-03	1.55	1.55	1.55	1.55	162,280
2023-03-02	1.55	1.55	1.55	1.55	23,200
2023-03-01	1.60	1.60	1.55	1.55	611,876
2023-02-28	1.65	1.60	1.60	1.60	1,765,821
2023-02-27	1.65	1.65	1.65	1.65	228,403
2023-02-24	1.65	1.65	1.65	1.65	55,823
2023-02-23	1.68	1.68	1.65	1.65	1,341,463
2023-02-22	1.73	1.73	1.68	1.68	621,017
2023-02-21	1.73	1.73	1.73	1.73	292,776
2023-02-20	1.73	1.73	1.73	1.73	184,367
2023-02-17	1.73	1.73	1.73	1.73	70,398
2023-02-16	1.85	1.85	1.73	1.73	1,426,069
2023-02-15	1.85	1.85	1.85	1.85	122,613
2023-02-14	1.85	1.85	1.85	1.85	5,366
2023-02-13	1.85	1.85	1.85	1.85	43,364
2023-02-10	1.85	1.85	1.85	1.85	0
2023-02-09	1.85	1.85	1.85	1.85	17,465
2023-02-08	1.85	1.85	1.85	1.85	15,000
2023-02-07	1.85	1.85	1.85	1.85	132,056
2023-02-06	1.85	1.85	1.85	1.85	4,846
2023-02-03	1.95	1.95	1.85	1.85	372,556
2023-02-02	1.95	1.95	1.95	1.95	234,549
2023-02-01	1.95	1.95	1.95	1.95	49,567
2023-01-31	1.95	1.95	1.95	1.95	30,861
2023-01-30	1.95	1.95	1.95	1.95	472,515
2023-01-27	1.95	1.95	1.95	1.95	23,387
2023-01-26	1.95	1.95	1.95	1.95	135,344
2023-01-25	2.05	2.05	1.95	1.95	374,035
2023-01-24	2.05	2.05	2.05	2.05	337,915
2023-01-23	2.05	2.05	2.05	2.05	525,300
2023-01-20	2.05	2.05	2.05	2.05	76,000
2023-01-19	2.05	2.05	2.05	2.05	963,139
2023-01-18	2.15	2.15	2.05	2.05	1,783,975
2023-01-17	2.15	2.15	2.10	2.15	748,167
2023-01-16	2.05	2.15	2.05	2.15	2,194,945
2023-01-13	1.95	2.05	1.95	2.05	961,807
2023-01-12	2.00	2.00	1.95	1.95	268,193
2023-01-11	2.00	2.00	2.00	2.00	1,650,000
2023-01-10	2.00	2.05	2.00	2.00	876,051
2023-01-09	1.90	2.00	1.85	2.00	1,445,407
2023-01-06	1.93	1.93	1.93	1.93	1,365,585
2023-01-05	1.95	1.93	1.90	1.93	5,325,821
2023-01-04	1.80	1.95	1.80	1.95	5,636,087
2023-01-03	1.75	1.80	1.75	1.80	866,025
2023-01-02	1.75	1.75	1.75	1.75	0
2022-12-30	1.80	1.80	1.75	1.75	220,067
2022-12-29	1.80	1.80	1.80	1.80	2,449
2022-12-28	1.80	1.80	1.80	1.80	37,585
2022-12-27	1.80	1.80	1.80	1.80	0
2022-12-26	1.80	1.80	1.80	1.80	0
2022-12-23	1.80	1.80	1.80	1.80	50,000
2022-12-22	1.80	1.80	1.80	1.80	0
2022-12-21	1.83	1.83	1.80	1.80	738,480
2022-12-20	1.95	1.95	1.78	1.85	784,982
2022-12-19	1.95	1.95	1.95	1.95	381,536
2022-12-16	2.00	2.00	1.95	1.95	489,024
2022-12-15	2.10	2.10	2.00	2.00	375,020
2022-12-14	2.10	2.10	2.10	2.10	61,530
2022-12-13	2.10	2.10	2.10	2.10	28,628
2022-12-12	2.10	2.10	2.10	2.10	689,265
2022-12-09	2.10	2.10	2.10	2.10	0
2022-12-08	2.10	2.10	2.10	2.10	48,100
2022-12-07	2.15	2.15	2.10	2.10	444,872
2022-12-06	2.15	2.15	2.15	2.15	163,853
2022-12-05	2.15	2.15	2.15	2.15	136,968
2022-12-02	2.23	2.23	2.15	2.15	119,112
2022-12-01	2.30	2.30	2.25	2.25	128,672
2022-11-30	2.30	2.30	2.30	2.30	113,198
2022-11-29	2.30	2.30	2.30	2.30	1,141,706
2022-11-28	2.15	2.30	2.30	2.30	2,282,995
2022-11-25	2.15	2.15	2.15	2.15	37,165
2022-11-24	2.20	2.20	2.15	2.15	1,889,228
2022-11-23	2.20	2.20	2.20	2.20	263,194
2022-11-22	2.25	2.25	2.20	2.20	778,180
2022-11-21	2.25	2.25	2.25	2.25	209,087
2022-11-18	2.40	2.40	2.25	2.25	1,927,849
2022-11-17	2.25	2.40	2.25	2.40	5,961,145
2022-11-16	2.25	2.25	2.25	2.25	785,073
2022-11-15	2.25	2.25	2.25	2.25	154,861
2022-11-14	2.25	2.25	2.25	2.25	269,544
2022-11-11	2.25	2.28	2.25	2.25	5,814,300
2022-11-10	2.10	2.25	2.10	2.25	5,804,475
2022-11-09	1.85	2.05	1.85	2.05	3,545,105
2022-11-08	1.85	1.85	1.85	1.85	296,392
2022-11-07	1.60	1.85	1.60	1.85	1,459,178
2022-11-04	1.50	1.60	1.50	1.60	155,302
2022-11-03	1.43	1.53	1.43	1.53	285,734
2022-11-02	1.43	1.43	1.43	1.43	278,465
2022-11-01	1.40	1.45	1.40	1.43	8,125,143
2022-10-31	1.90	1.90	1.90	1.90	788,452
2022-10-28	1.85	1.90	1.85	1.90	273,975
2022-10-27	1.90	1.90	1.85	1.85	458,494
2022-10-26	1.70	2.00	1.66	1.90	1,727,794
2022-10-25	1.65	1.70	1.65	1.70	152,363
2022-10-24	1.65	1.65	1.65	1.65	81,791
2022-10-21	1.65	1.65	1.65	1.65	231,357
2022-10-20	1.65	1.65	1.65	1.65	623,634
2022-10-19	1.65	1.65	1.65	1.65	0
2022-10-18	1.65	1.65	1.65	1.65	102,075
2022-10-17	1.50	1.50	1.50	1.50	373,793
2022-10-14	1.50	1.50	1.50	1.50	1,225,301
2022-10-13	1.50	1.50	1.50	1.50	0
2022-10-12	1.50	1.50	1.50	1.50	22,870
2022-10-11	1.50	1.50	1.50	1.50	25,000
2022-10-10	1.50	1.50	1.40	1.50	156,796
2022-10-07	1.50	1.50	1.50	1.50	228,096
2022-10-06	1.50	1.50	1.50	1.50	314,516
2022-10-05	1.50	1.50	1.50	1.50	250,000
2022-10-04	1.50	1.50	1.40	1.50	214,996
2022-10-03	1.45	1.50	1.45	1.50	124,717
2022-09-30	1.45	1.45	1.45	1.45	171,784
2022-09-29	1.65	1.65	1.45	1.45	1,779,048
2022-09-28	1.75	1.75	1.65	1.65	305,739
2022-09-27	1.75	1.75	1.75	1.75	95,000
2022-09-26	1.75	1.75	1.70	1.75	63,284
2022-09-23	1.75	1.75	1.60	1.75	274,769
2022-09-22	1.80	1.80	1.75	1.75	744,120
2022-09-21	1.80	1.80	1.80	1.80	221,641
2022-09-20	1.80	1.80	1.80	1.80	66,134
2022-09-19	1.80	1.80	1.80	1.80	0
2022-09-16	1.80	1.80	1.80	1.80	552,273
2022-09-15	1.80	1.80	1.80	1.80	204,852
2022-09-14	1.80	1.80	1.80	1.80	808,032
2022-09-13	1.80	1.80	1.80	1.80	1,254,779
2022-09-12	1.95	1.95	1.80	1.80	586,189
2022-09-09	1.95	1.95	1.95	1.95	2,964,929
2022-09-08	1.95	2.10	1.95	1.95	4,249,534
2022-09-07	1.88	2.35	1.80	2.00	17,449,145
2022-09-06	1.70	1.60	1.60	1.60	4,115,709
2022-09-05	1.55	1.75	1.51	1.70	5,987,501
2022-09-02	1.75	1.75	1.55	1.55	4,302,954
2022-09-01	1.15	1.65	1.15	1.55	7,133,938
2022-08-31	1.20	1.20	1.15	1.15	2,599,267
2022-08-30	1.20	1.20	1.20	1.20	1,463,030
2022-08-29	1.23	1.23	1.23	1.23	0
2022-08-26	1.23	1.35	1.18	1.23	4,046,528
2022-08-25	1.13	1.25	1.15	1.18	1,262,666
2022-08-24	1.00	1.10	1.00	1.10	2,916,530
2022-08-23	1.00	1.00	1.00	1.00	1,714,539
2022-08-22	1.05	1.05	1.00	1.00	720,948
2022-08-19	1.20	1.03	1.03	1.03	5,256,981
2022-08-18	1.35	1.35	1.25	1.25	1,449,691
2022-08-17	1.35	1.35	1.35	1.35	473,155
2022-08-16	1.35	1.35	1.35	1.35	118,985
2022-08-15	1.35	1.35	1.35	1.35	481,427
2022-08-12	1.35	1.35	1.20	1.35	1,250
2022-08-11	1.35	1.35	1.35	1.35	590,671
2022-08-10	1.35	1.35	1.35	1.35	581,718
2022-08-09	1.30	1.30	1.30	1.30	36,780
2022-08-08	1.30	1.30	1.30	1.30	52,509
2022-08-05	1.30	1.30	1.20	1.30	97,161
2022-08-04	1.30	1.30	1.30	1.30	41,297
2022-08-03	1.30	1.30	1.30	1.30	0
2022-08-02	1.30	1.30	1.30	1.30	4,522
2022-08-01	1.30	1.30	1.20	1.30	266,735
2022-07-29	1.30	1.30	1.30	1.30	15,000
2022-07-28	1.30	1.30	1.30	1.30	14,016
2022-07-27	1.30	1.30	1.30	1.30	11,027
2022-07-26	1.30	1.30	1.30	1.30	20,000
2022-07-25	1.30	1.30	1.30	1.30	281,241
2022-07-22	1.30	1.30	1.30	1.30	852,552
2022-07-21	1.30	1.30	1.20	1.30	51,628
2022-07-20	1.30	1.30	1.30	1.30	32,095
2022-07-19	1.30	1.30	1.30	1.30	36,953
2022-07-18	1.30	1.30	1.30	1.30	49,831
2022-07-15	1.30	1.30	1.30	1.30	10,919
2022-07-14	1.30	1.30	1.30	1.30	63,233
2022-07-13	1.30	1.30	1.30	1.30	78,727
2022-07-12	1.30	1.30	1.30	1.30	123,245
2022-07-11	1.25	1.29	1.29	1.30	234,747
2022-07-08	1.25	1.22	1.22	1.25	870,313
2022-07-07	1.25	1.22	1.22	1.25	325,398
2022-07-06	1.26	1.30	1.25	1.25	2,549,015
2022-07-05	1.35	1.35	1.30	1.30	341,604
2022-07-04	1.50	1.50	1.35	1.35	522,411
2022-07-01	1.50	1.50	1.40	1.50	12,561
2022-06-30	1.50	1.50	1.50	1.50	94,717
2022-06-29	1.49	1.50	1.48	1.50	1,363,951
2022-06-28	1.45	1.45	1.45	1.45	133,510
2022-06-27	1.40	1.34	1.34	1.45	307,087
2022-06-24	1.50	1.31	1.31	1.31	248,881
2022-06-23	1.50	1.50	1.40	1.50	38,256
2022-06-22	1.50	1.50	1.50	1.50	1,388,537
2022-06-21	1.50	1.50	1.40	1.50	835,162
2022-06-20	1.40	1.50	1.35	1.50	1,215,886
2022-06-17	1.55	1.55	1.35	1.40	2,632,236
2022-06-16	1.75	1.70	1.61	1.61	1,999,117
2022-06-15	1.85	1.85	1.75	1.75	828,477
2022-06-14	1.85	1.85	1.85	1.85	241,665
2022-06-13	1.90	1.90	1.85	1.85	314,111
2022-06-10	1.90	1.90	1.90	1.90	276,038
2022-06-09	1.90	1.90	1.90	1.90	545,850
2022-06-08	1.90	1.90	1.90	1.90	388,311
2022-06-07	1.90	1.90	1.90	1.90	0
2022-06-06	1.85	1.90	1.85	1.90	313,274
2022-06-03	1.85	1.85	1.85	1.85	0
2022-06-02	1.85	1.85	1.85	1.85	0
2022-06-01	1.85	1.85	1.85	1.85	425,087
2022-05-31	1.90	1.90	1.85	1.85	918,845
2022-05-30	1.90	1.90	1.90	1.90	440,434
2022-05-27	1.90	1.90	1.90	1.90	524,372
2022-05-26	1.95	1.95	1.90	1.90	233,936
2022-05-25	1.95	1.95	1.95	1.95	53,172
2022-05-24	1.95	1.95	1.95	1.95	91,479
2022-05-23	1.95	1.95	1.95	1.95	531,394
2022-05-20	1.95	1.95	1.95	1.95	446,405
2022-05-19	1.95	1.95	1.95	1.95	481,946
2022-05-18	2.05	2.05	1.95	1.95	561,165
2022-05-17	2.15	2.15	2.05	2.05	1,234,179
2022-05-16	2.00	2.15	2.00	2.15	641,431
2022-05-13	2.20	2.20	2.00	2.00	1,577,552
2022-05-12	2.25	2.25	2.20	2.20	7,176,211
2022-05-11	2.25	2.25	2.25	2.25	52,500
2022-05-10	2.25	2.25	2.25	2.25	613,128
2022-05-09	2.35	2.35	2.25	2.25	462,422
2022-05-06	2.35	2.35	2.35	2.35	1,443,383
2022-05-05	2.30	2.30	2.30	2.30	81,279
2022-05-04	2.29	2.29	2.29	2.30	118,768
2022-05-03	2.30	2.30	2.30	2.30	256,306
2022-05-02	2.30	2.30	2.30	2.30	0
2022-04-29	2.35	2.35	2.30	2.30	1,665,273
2022-04-28	2.40	2.40	2.40	2.40	178,517
2022-04-27	2.40	2.40	2.40	2.40	741,612
2022-04-26	2.40	2.40	2.40	2.40	213,161
2022-04-25	2.45	2.40	2.40	2.40	681,279
2022-04-22	2.45	2.45	2.45	2.45	0
2022-04-21	2.45	2.45	2.45	2.45	19,043
2022-04-20	2.45	2.45	2.45	2.45	4,647,321
2022-04-19	2.45	2.45	2.45	2.45	1,358,360
2022-04-18	2.45	2.45	2.45	2.45	0
2022-04-15	2.45	2.45	2.45	2.45	0
2022-04-14	2.50	2.50	2.40	2.45	261,040
2022-04-13	2.55	2.55	2.50	2.50	820,235
2022-04-12	2.55	2.55	2.55	2.55	192,016
2022-04-11	2.70	2.70	2.55	2.55	1,153,442
2022-04-08	2.75	2.75	2.70	2.70	341,581
2022-04-07	2.75	2.75	2.75	2.75	332,232
2022-04-06	2.75	2.75	2.75	2.75	306,629
2022-04-05	2.75	2.75	2.75	2.75	131,195
2022-04-04	2.85	2.85	2.75	2.75	794,139
2022-04-01	2.85	2.85	2.85	2.85	135,624
2022-03-31	2.85	2.85	2.85	2.85	131,426
2022-03-30	2.85	2.85	2.85	2.85	50,031
2022-03-29	2.90	2.90	2.85	2.85	760,886
2022-03-28	2.90	2.90	2.90	2.90	293,262
2022-03-25	2.90	3.06	3.06	2.90	534,553
2022-03-24	2.75	2.90	2.60	2.90	471,985
2022-03-23	2.80	2.80	2.75	2.75	6,067,278
2022-03-22	2.80	2.80	2.80	2.80	29,814
2022-03-21	2.80	2.80	2.60	2.80	326,128
2022-03-18	2.80	2.80	2.80	2.80	45,499
2022-03-17	2.65	2.95	2.65	2.80	3,037,027
2022-03-16	2.30	2.65	2.30	2.65	880,709
2022-03-15	2.30	2.30	2.30	2.30	71,705
2022-03-14	2.30	2.30	2.30	2.30	14,491
2022-03-11	2.20	2.30	2.20	2.30	979,843
2022-03-10	2.20	2.20	2.20	2.20	45,055
2022-03-09	2.25	2.25	2.25	2.20	742,707
2022-03-08	2.25	2.25	2.20	2.20	739,321
2022-03-07	2.55	2.55	2.15	2.25	2,312,738
2022-03-04	2.65	2.70	2.50	2.55	1,383,016
2022-03-03	2.80	2.80	2.65	2.65	381,839
2022-03-02	2.85	2.85	2.80	2.80	83,916
2022-03-01	2.90	2.90	2.85	2.85	1,170,906
2022-02-28	2.90	2.90	2.90	2.90	48,725
2022-02-25	2.80	2.95	2.80	2.90	1,989,906
2022-02-24	2.90	2.90	2.90	2.90	2,162,199
2022-02-23	2.90	2.90	2.90	2.90	276,530
2022-02-22	3.00	3.00	2.85	2.90	626,584
2022-02-21	3.20	3.20	3.00	3.00	1,248,458
2022-02-18	3.20	3.20	3.20	3.20	37,419
2022-02-17	3.25	3.25	3.20	3.20	207,849
2022-02-16	2.95	3.25	3.22	3.25	1,163,981
2022-02-15	3.15	3.15	2.95	2.95	810,067
2022-02-14	3.15	3.15	3.15	3.15	510,070
2022-02-11	3.15	3.15	3.15	3.15	106,815
2022-02-10	3.00	3.15	3.00	3.15	2,315,332
2022-02-09	2.95	2.95	2.95	2.95	944,084
2022-02-08	3.05	3.05	2.95	3.05	313,728
2022-02-07	3.05	3.05	3.05	3.05	89,733
2022-02-04	3.05	3.05	3.05	3.05	39,852
2022-02-03	3.05	3.05	3.05	3.05	51,252
2022-02-02	3.05	3.05	3.05	3.05	270,682
2022-02-01	3.00	3.05	3.00	3.05	98,484
2022-01-31	3.00	3.00	3.00	3.00	558,782
2022-01-28	3.00	3.00	3.00	3.00	214,813
2022-01-27	3.00	3.00	3.00	3.00	750,919
2022-01-26	3.10	3.00	3.00	3.00	412,450
2022-01-25	3.20	3.20	3.10	3.10	348,702
2022-01-24	3.40	3.40	3.20	3.20	1,460,822
2022-01-21	3.40	3.40	3.35	3.40	1,190,837
2022-01-20	3.40	3.40	3.40	3.40	749,101
2022-01-19	3.40	3.40	3.40	3.40	722,949
2022-01-18	3.40	3.40	3.35	3.40	814,009
2022-01-17	3.40	3.40	3.40	3.40	62,007
2022-01-14	3.40	3.40	3.40	3.40	158,070
2022-01-13	3.60	3.60	3.40	3.40	834,613
2022-01-12	3.60	3.80	3.50	3.60	2,050,606
2022-01-11	3.40	3.60	3.40	3.60	1,570,918
2022-01-10	3.20	3.40	3.20	3.40	2,964,656
2022-01-07	3.20	3.20	3.20	3.20	116,453
2022-01-06	3.25	3.25	3.15	3.20	273,104
2022-01-05	3.20	3.26	3.20	3.25	3,073,485
2022-01-04	3.10	3.35	3.10	3.20	2,485,653
2022-01-03	3.10	3.10	3.10	3.10	0
2021-12-31	3.10	3.10	3.10	3.10	103,157
2021-12-30	3.10	3.10	3.10	3.10	882,819
2021-12-29	3.10	3.10	3.10	3.10	324,266
2021-12-28	3.10	3.10	3.10	3.10	0
2021-12-27	3.10	3.10	3.10	3.10	0
2021-12-24	3.10	3.10	3.10	3.10	92,698
2021-12-23	3.03	3.30	3.03	3.10	1,334,405
2021-12-22	2.98	2.98	2.98	2.98	331,511
2021-12-21	2.95	2.98	2.95	2.98	934,033
2021-12-20	3.05	3.05	2.90	2.95	1,194,669
2021-12-17	3.10	3.15	2.95	3.05	5,484,159
2021-12-16	3.00	3.00	2.85	2.85	1,967,008
2021-12-15	3.05	3.05	3.00	3.00	428,249
2021-12-14	3.00	3.15	2.95	3.05	4,907,888
2021-12-13	3.00	3.00	3.00	3.00	634,013
2021-12-10	3.05	3.05	3.00	3.00	307,934
2021-12-09	3.05	3.05	3.05	3.05	44,136
2021-12-08	3.05	3.05	3.05	3.05	147,571
2021-12-07	3.10	3.05	3.00	3.05	1,432,892
2021-12-06	3.20	3.20	3.10	3.10	131,083
2021-12-03	3.15	3.20	3.05	3.20	1,356,403
2021-12-02	3.05	3.15	3.01	3.15	2,274,526
2021-12-01	3.03	3.13	2.95	3.05	2,473,871
2021-11-30	3.23	3.23	3.05	3.05	1,722,317
2021-11-29	3.33	3.35	3.25	3.25	2,735,585
2021-11-26	3.90	3.44	3.33	3.33	7,708,152
2021-11-25	3.90	3.90	3.90	3.90	230,122
2021-11-24	3.95	3.95	3.90	3.90	432,242
2021-11-23	3.95	3.95	3.95	3.95	863,276
2021-11-22	4.10	4.10	3.90	3.95	2,038,879
2021-11-19	3.90	4.35	3.90	4.10	6,835,639
2021-11-18	4.75	4.75	4.55	4.55	1,662,997
2021-11-17	4.85	4.85	4.75	4.75	1,752,310
2021-11-16	4.85	4.85	4.85	4.85	327,323
2021-11-15	4.85	4.85	4.80	4.85	1,742,815
2021-11-12	4.90	4.90	4.80	4.85	884,074
2021-11-11	4.80	4.95	4.80	4.90	1,700,591
2021-11-10	4.75	4.80	4.75	4.80	899,975
2021-11-09	4.80	4.80	4.75	4.75	1,287,188
2021-11-08	4.80	4.80	4.75	4.80	1,060,907
2021-11-05	4.80	4.80	4.80	4.80	113,057
2021-11-04	4.80	4.80	4.80	4.80	230,048
2021-11-03	4.85	4.85	4.80	4.80	147,933
2021-11-02	4.95	4.95	4.85	4.85	908,065
2021-11-01	4.95	4.95	4.95	4.95	46,343
2021-10-29	4.95	4.95	4.95	4.95	484,285
2021-10-28	4.90	4.95	4.90	4.95	1,062,241
2021-10-27	4.95	4.95	4.90	4.90	311,736
2021-10-26	4.80	4.95	4.65	4.95	1,643,553
2021-10-25	4.90	4.90	4.80	4.80	680,239
2021-10-22	4.90	4.90	4.90	4.90	71,476
2021-10-21	4.90	4.90	4.85	4.90	242,009
2021-10-20	4.90	4.90	4.90	4.90	206,771
2021-10-19	4.85	4.90	4.85	4.90	484,908
2021-10-18	4.95	4.95	4.85	4.85	1,100,940
2021-10-15	5.05	5.05	4.95	4.95	1,009,217
2021-10-14	4.90	5.14	5.14	5.05	2,335,750
2021-10-13	4.90	4.80	4.80	4.90	701,992
2021-10-12	4.72	4.90	4.72	4.90	564,222
2021-10-11	4.90	4.90	4.85	4.85	732,126
2021-10-08	4.85	4.90	4.85	4.90	1,600,999
2021-10-07	4.90	4.90	4.85	4.85	757,033
2021-10-06	4.90	4.95	4.80	4.90	631,818
2021-10-05	5.05	5.05	4.85	4.90	1,993,454
2021-10-04	5.05	5.00	5.00	5.05	568,073
2021-10-01	5.10	5.10	4.90	5.05	1,760,431
2021-09-30	5.10	5.10	5.10	5.10	299,668
2021-09-29	5.05	5.10	5.00	5.10	601,806
2021-09-28	5.20	5.20	5.05	5.05	672,701
2021-09-27	5.20	5.20	5.20	5.20	360,615
2021-09-24	5.20	5.20	5.20	5.20	353,168
2021-09-23	5.30	5.30	5.20	5.20	674,238
2021-09-22	5.40	5.40	5.30	5.30	527,779
2021-09-21	5.15	5.15	5.15	5.15	307,542
2021-09-20	5.25	5.20	5.20	5.15	1,142,103
2021-09-17	5.35	5.35	5.10	5.25	1,736,044
2021-09-16	5.35	5.35	5.35	5.35	588,419
2021-09-15	5.55	5.55	5.35	5.35	790,746
2021-09-14	5.45	5.55	5.45	5.55	199,058
2021-09-13	5.65	5.65	5.55	5.55	1,018,691
2021-09-10	5.65	5.65	5.65	5.65	707,911
2021-09-09	5.80	5.60	5.60	5.65	760,294
2021-09-08	5.80	5.80	5.72	5.80	512,170
2021-09-07	5.80	5.80	5.80	5.80	549,404
2021-09-06	5.70	5.85	5.70	5.80	1,160,063
2021-09-03	5.65	5.70	5.50	5.70	460,507
2021-09-02	5.65	5.70	5.65	5.65	585,811
2021-09-01	5.70	5.70	5.65	5.65	732,997
2021-08-31	5.85	5.72	5.72	5.70	987,059
2021-08-30	5.85	5.85	5.85	5.85	0
2021-08-27	5.70	5.85	5.70	5.85	870,444
2021-08-26	5.75	5.75	5.70	5.70	285,267
2021-08-25	5.90	5.90	5.75	5.75	1,084,029
2021-08-24	5.75	5.90	5.75	5.90	3,647,587
2021-08-23	5.35	5.85	5.65	5.65	4,629,288
2021-08-20	5.20	5.25	5.20	5.25	902,712
2021-08-19	5.40	5.40	5.15	5.20	1,158,229
2021-08-18	5.05	5.20	5.05	5.20	2,128,037
2021-08-17	5.20	5.20	5.05	5.05	502,705
2021-08-16	5.35	5.35	5.20	5.20	697,365
2021-08-13	5.40	5.40	5.05	5.35	1,468,665
2021-08-12	5.40	5.65	5.40	5.45	3,591,671
2021-08-11	5.10	5.40	5.00	5.40	4,215,384
2021-08-10	5.25	5.20	5.05	5.10	1,194,220
2021-08-09	5.25	5.25	5.10	5.25	626,660
2021-08-06	5.35	5.35	5.25	5.25	585,005
2021-08-05	5.35	5.35	5.35	5.35	1,653,593
2021-08-04	5.25	5.25	5.25	5.25	861,401
2021-08-03	5.40	5.40	5.25	5.25	931,839
2021-08-02	5.25	5.30	5.25	5.30	602,477
2021-07-30	5.35	5.40	5.25	5.25	2,803,706
2021-07-29	5.35	5.35	5.35	5.35	1,223,556
2021-07-28	5.40	5.40	5.35	5.35	1,279,124

Share	Price	Change
GCM Resources (GCM)	3.75	20.97%
Empresaria Group (EMR)	25.50	13.78%
Pci-pal (PCIP)	51.00	13.64%
Essentra (ESNT)	108.20	12.12%
Robert Walters (RWA)	125.00	11.61%

Share	Price	Change
AB Dynamics (ABDP)	751.00	-29.55%
Petrel Resources (PET)	0.85	-15%
IQE (IQE)	40.35	-14.87%
Ceres Power (CWR)	316.80	-13.87%
Microsalt (SALT)	17.50	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	878,955,778
Forgent (FORG)	0.013	821,963,304
Buccaneer Ergy (BUCE)	0.01	153,600,314
Vodafone (VOD)	123.25	125,127,056
Lloyds (LLOY)	113.05	118,335,174