Xtract Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	1.00	0.98	0.98	0.98	637,789
2026-04-13	0.95	1.00	0.95	1.00	5,296,832
2026-04-10	0.95	0.95	0.95	0.95	1,249,230
2026-04-09	0.95	0.95	0.95	0.95	1,072,025
2026-04-08	1.00	1.00	0.95	0.95	3,977,379
2026-04-07	0.95	1.03	0.95	1.00	6,925,578
2026-04-06	0.95	0.95	0.95	0.95	0
2026-04-03	0.95	0.95	0.95	0.95	0
2026-04-02	0.80	0.95	0.86	0.95	16,424,323
2026-04-01	0.78	0.80	0.78	0.80	3,920,924
2026-03-31	0.75	0.78	0.75	0.78	4,836,327
2026-03-30	0.78	0.78	0.78	0.78	1,039,764
2026-03-27	0.88	0.83	0.83	0.83	7,751,684
2026-03-26	0.90	0.90	0.85	0.88	5,402,084
2026-03-25	0.90	0.90	0.90	0.90	4,676,670
2026-03-24	0.88	0.90	0.88	0.90	4,465,709
2026-03-23	0.90	0.90	0.80	0.88	4,640,245
2026-03-20	0.96	0.96	0.90	0.93	5,547,178
2026-03-19	1.05	1.05	0.90	0.90	8,449,414
2026-03-18	0.98	1.05	0.98	1.05	4,894,179
2026-03-17	0.98	0.98	0.95	0.98	4,020,689
2026-03-16	1.10	1.10	0.98	0.98	2,039,251
2026-03-13	1.10	1.10	1.10	1.10	1,084,156
2026-03-12	1.10	1.10	1.10	1.10	1,382,897
2026-03-11	1.10	1.10	1.10	1.10	1,651,258
2026-03-10	1.00	1.10	1.00	1.10	4,975,899
2026-03-09	1.15	1.15	1.00	1.00	4,023,852
2026-03-06	1.20	1.25	1.15	1.15	9,680,235
2026-03-05	1.10	1.25	1.10	1.20	13,089,502
2026-03-04	1.03	1.10	1.03	1.10	2,878,363
2026-03-03	1.10	1.10	1.00	1.03	5,905,040
2026-03-02	1.20	1.20	1.10	1.10	4,834,389
2026-02-27	1.10	1.20	1.10	1.20	16,548,287
2026-02-26	1.05	0.96	0.96	0.96	6,519,750
2026-02-25	1.00	1.09	1.09	1.09	17,040,125
2026-02-24	1.03	0.92	0.92	0.92	5,165,839
2026-02-23	1.05	1.03	0.95	1.03	4,711,851
2026-02-20	1.08	1.08	1.05	1.05	2,546,335
2026-02-19	1.05	1.08	1.05	1.08	3,575,507
2026-02-18	1.03	1.08	1.03	1.05	11,600,453
2026-02-17	0.93	1.03	0.97	1.03	36,008,581
2026-02-16	0.85	0.93	0.83	0.93	13,399,559
2026-02-13	0.92	0.92	0.83	0.85	5,760,926
2026-02-12	0.90	0.90	0.85	0.85	5,669,632
2026-02-11	0.93	0.93	0.90	0.90	4,360,058
2026-02-10	0.95	0.95	0.93	0.93	5,259,580
2026-02-09	0.95	0.95	0.95	0.95	2,686,199
2026-02-06	0.95	0.95	0.95	0.95	3,547,063
2026-02-05	0.95	1.03	0.95	0.95	13,521,885
2026-02-04	0.95	0.95	0.90	0.95	17,762,409
2026-02-03	0.80	1.05	0.80	0.95	58,669,296
2026-02-02	0.80	0.80	0.80	0.80	5,293,654
2026-01-30	0.85	0.85	0.82	0.85	1,921,557
2026-01-29	0.88	0.95	0.85	0.85	7,973,901
2026-01-28	0.88	0.88	0.88	0.88	3,903,619
2026-01-27	0.88	0.95	0.85	0.85	7,557,902
2026-01-26	0.88	0.88	0.88	0.88	4,425,169
2026-01-23	0.88	0.88	0.88	0.88	3,749,598
2026-01-22	0.88	0.95	0.88	0.95	3,080,012
2026-01-21	0.85	0.88	0.85	0.88	6,956,256
2026-01-20	0.95	0.88	0.85	0.87	6,572,705
2026-01-19	0.93	0.95	0.93	0.95	4,601,153
2026-01-16	0.95	0.95	0.93	0.93	9,284,190
2026-01-15	1.00	1.03	0.95	0.95	10,011,449
2026-01-14	0.90	1.08	0.83	1.00	38,142,728
2026-01-13	0.75	0.95	0.75	0.90	60,942,933
2026-01-12	0.80	0.80	0.75	0.75	6,167,085
2026-01-09	0.80	0.80	0.80	0.80	819,171
2026-01-08	0.78	0.80	0.78	0.80	1,685,709
2026-01-07	0.80	0.87	0.80	0.80	4,845,924
2026-01-06	0.80	0.80	0.80	0.80	3,705,404
2026-01-05	0.80	0.80	0.80	0.80	3,670,633
2026-01-02	0.80	0.80	0.80	0.80	2,818,117
2026-01-01	0.80	0.80	0.80	0.80	0
2025-12-31	0.80	0.80	0.80	0.80	3,666,288
2025-12-30	0.75	0.85	0.75	0.80	12,475,309
2025-12-29	0.65	0.75	0.65	0.75	22,494,670
2025-12-26	0.65	0.65	0.65	0.65	0
2025-12-25	0.65	0.65	0.65	0.65	0
2025-12-24	0.55	0.65	0.55	0.65	15,328,815
2025-12-23	0.55	0.55	0.55	0.55	4,160,903
2025-12-22	0.55	0.55	0.55	0.55	3,663,588
2025-12-19	0.55	0.55	0.55	0.55	686,852
2025-12-18	0.55	0.55	0.50	0.55	161,807
2025-12-17	0.53	0.55	0.53	0.55	2,672,229
2025-12-16	0.55	0.55	0.53	0.53	284,500
2025-12-15	0.55	0.55	0.55	0.55	2,122,363
2025-12-12	0.55	0.55	0.55	0.55	4,637,312
2025-12-11	0.55	0.55	0.55	0.55	3,521,677
2025-12-10	0.55	0.55	0.55	0.55	1,732,823
2025-12-09	0.55	0.55	0.55	0.55	5,932,185
2025-12-08	0.58	0.58	0.55	0.55	4,862,783
2025-12-05	0.58	0.58	0.58	0.58	2,552,594
2025-12-04	0.60	0.60	0.58	0.58	14,580,438
2025-12-03	0.60	0.60	0.60	0.60	5,804,771
2025-12-02	0.59	0.60	0.59	0.60	3,647,322
2025-12-01	0.58	0.60	0.58	0.60	1,860,567
2025-11-28	0.58	0.58	0.58	0.58	495,629
2025-11-27	0.58	0.58	0.58	0.58	1,614,539
2025-11-26	0.58	0.58	0.58	0.58	797,706
2025-11-25	0.58	0.58	0.58	0.58	4,101,313
2025-11-24	0.58	0.58	0.58	0.58	3,578,006
2025-11-21	0.58	0.58	0.58	0.58	192,913
2025-11-20	0.55	0.58	0.55	0.58	9,581,473
2025-11-19	0.58	0.58	0.55	0.55	2,054,117
2025-11-18	0.60	0.60	0.58	0.58	4,912,045
2025-11-17	0.60	0.60	0.60	0.60	12,655,813
2025-11-14	0.60	0.60	0.58	0.60	21,949,463
2025-11-13	0.70	0.70	0.58	0.60	16,667,943
2025-11-12	0.70	0.70	0.68	0.70	2,042,764
2025-11-11	0.73	0.75	0.70	0.70	4,127,530
2025-11-10	0.80	0.80	0.75	0.75	3,493,353
2025-11-07	0.80	0.80	0.80	0.80	2,275
2025-11-06	0.80	0.80	0.80	0.80	386,993
2025-11-05	0.80	0.80	0.80	0.80	2,650,096
2025-11-04	0.90	0.90	0.78	0.80	5,416,177
2025-11-03	0.90	0.90	0.90	0.90	804,594
2025-10-31	0.90	0.90	0.90	0.90	1,887,454
2025-10-30	0.85	0.90	0.85	0.90	1,317,383
2025-10-29	0.85	0.85	0.85	0.85	538,767
2025-10-28	0.93	0.93	0.83	0.85	2,280,939
2025-10-27	0.86	0.98	0.82	0.93	9,709,355
2025-10-24	0.80	0.88	0.80	0.88	4,386,660
2025-10-23	0.80	0.80	0.80	0.80	1,306,296
2025-10-22	0.83	0.83	0.80	0.80	539,890
2025-10-21	0.85	0.85	0.78	0.83	1,393,205
2025-10-20	0.85	0.88	0.88	0.88	2,257,113
2025-10-17	0.93	0.93	0.85	0.85	2,265,900
2025-10-16	0.95	0.93	0.89	0.93	2,127,722
2025-10-15	0.93	1.00	0.93	0.95	4,933,298
2025-10-14	0.83	0.89	0.89	0.89	2,131,794
2025-10-13	0.83	0.83	0.83	0.83	1,505,327
2025-10-10	0.83	0.83	0.83	0.83	256,039
2025-10-09	0.90	0.95	0.83	0.83	4,640,996
2025-10-08	0.83	0.92	0.85	0.89	5,412,806
2025-10-07	0.78	0.84	0.78	0.84	4,370,526
2025-10-06	0.80	0.88	0.78	0.78	930,248
2025-10-03	0.80	0.80	0.80	0.80	439,813
2025-10-02	0.80	0.80	0.80	0.80	2,178,414
2025-10-01	0.75	0.80	0.75	0.80	733,982
2025-09-30	0.88	0.92	0.75	0.75	1,636,037
2025-09-29	0.88	0.88	0.88	0.88	732,530
2025-09-26	0.90	0.97	0.97	0.97	1,210,216
2025-09-25	0.90	0.90	0.90	0.90	806,865
2025-09-24	0.90	0.90	0.88	0.90	843,717
2025-09-23	0.90	0.90	0.90	0.90	1,864,842
2025-09-22	0.90	0.81	0.81	0.81	1,227,875
2025-09-19	0.90	0.90	0.90	0.90	91,610
2025-09-18	0.90	0.90	0.90	0.90	27,357
2025-09-17	0.90	0.90	0.90	0.90	137,514
2025-09-16	0.88	0.90	0.80	0.90	574,997
2025-09-15	0.90	0.90	0.88	0.88	811,800
2025-09-12	1.00	1.00	0.90	0.90	3,827,178
2025-09-11	1.00	1.00	0.90	1.00	873,766
2025-09-10	0.95	1.00	0.90	1.00	2,102,804
2025-09-09	0.75	0.90	0.84	0.90	4,915,635
2025-09-08	0.70	0.75	0.70	0.75	1,784,215
2025-09-05	0.70	0.70	0.70	0.70	121,595
2025-09-04	0.70	0.77	0.70	0.70	213,941
2025-09-03	0.70	0.70	0.70	0.70	227,605
2025-09-02	0.70	0.70	0.70	0.70	1,031,586
2025-09-01	0.70	0.63	0.63	0.63	211,179
2025-08-29	0.70	0.70	0.70	0.70	338,304
2025-08-28	0.68	0.70	0.68	0.70	809,455
2025-08-27	0.68	0.68	0.68	0.68	356,070
2025-08-26	0.70	0.70	0.68	0.68	270,024
2025-08-25	0.70	0.70	0.70	0.70	0
2025-08-22	0.70	0.70	0.70	0.70	237,386
2025-08-21	0.65	0.70	0.65	0.70	2,877,412
2025-08-20	0.65	0.65	0.65	0.65	1,788
2025-08-19	0.65	0.65	0.65	0.65	577,019
2025-08-18	0.70	0.70	0.65	0.65	698,417
2025-08-15	0.65	0.70	0.65	0.65	680,584
2025-08-14	0.65	0.65	0.65	0.65	848,482
2025-08-13	0.65	0.65	0.65	0.65	253,331
2025-08-12	0.65	0.65	0.65	0.65	299,306
2025-08-11	0.65	0.65	0.65	0.65	815,014
2025-08-08	0.65	0.65	0.65	0.65	535,816
2025-08-07	0.65	0.65	0.65	0.65	237,565
2025-08-06	0.65	0.65	0.65	0.65	323,673
2025-08-05	0.65	0.65	0.65	0.65	321,101
2025-08-04	0.65	0.65	0.65	0.65	520,016
2025-08-01	0.65	0.65	0.65	0.65	704,780
2025-07-31	0.65	0.65	0.65	0.65	635,581
2025-07-30	0.75	0.70	0.65	0.65	1,490,346
2025-07-29	0.73	0.75	0.73	0.75	562,965
2025-07-28	0.73	0.73	0.73	0.73	274,814
2025-07-25	0.73	0.73	0.68	0.73	2,564,828
2025-07-24	0.75	0.75	0.73	0.73	1,186,409
2025-07-23	0.75	0.75	0.75	0.75	142,099
2025-07-22	0.75	0.75	0.75	0.75	577,052
2025-07-21	0.75	0.75	0.75	0.75	1,023,262
2025-07-18	0.75	0.75	0.75	0.75	717,097
2025-07-17	0.75	0.75	0.75	0.75	2,293,541
2025-07-16	0.75	0.75	0.75	0.75	516,440
2025-07-15	0.75	0.75	0.75	0.75	506,258
2025-07-14	0.75	0.75	0.75	0.75	1,082,435
2025-07-11	0.75	0.75	0.75	0.75	30,062
2025-07-10	0.75	0.75	0.75	0.75	549,707
2025-07-09	0.75	0.75	0.75	0.75	51,423
2025-07-08	0.75	0.75	0.75	0.75	1,627,096
2025-07-07	0.78	0.78	0.75	0.75	1,429,012
2025-07-04	0.78	0.78	0.78	0.78	401,780
2025-07-03	0.78	0.78	0.78	0.78	1,400,585
2025-07-02	0.85	0.85	0.78	0.78	1,553,661
2025-07-01	0.85	0.88	0.75	0.75	1,309,038
2025-06-30	0.83	0.83	0.83	0.83	416,518
2025-06-27	0.83	0.83	0.83	0.83	1,237,293
2025-06-26	0.85	0.79	0.79	0.79	1,714,695
2025-06-25	0.88	0.88	0.85	0.85	222,699
2025-06-24	0.90	0.84	0.84	0.88	1,147,705
2025-06-23	0.90	0.80	0.80	0.80	154,777
2025-06-20	0.93	0.90	0.84	0.90	2,179,503
2025-06-19	0.93	0.93	0.93	0.93	108,566
2025-06-18	0.93	0.93	0.93	0.93	392,834
2025-06-17	0.85	1.10	0.79	0.93	11,185,256
2025-06-16	0.88	0.88	0.85	0.85	853,023
2025-06-13	0.88	0.88	0.79	0.88	1,035,703
2025-06-12	0.88	0.88	0.88	0.88	214,081
2025-06-11	0.88	0.88	0.88	0.88	941,951
2025-06-10	0.88	0.88	0.88	0.88	306,313
2025-06-09	0.88	0.88	0.88	0.88	123,271
2025-06-06	0.90	0.90	0.88	0.88	770,588
2025-06-05	0.90	0.90	0.90	0.90	3,320
2025-06-04	0.88	0.90	0.88	0.90	606,109
2025-06-03	0.90	0.90	0.88	0.88	116,756
2025-06-02	0.90	0.90	0.90	0.90	106,792
2025-05-30	0.88	0.90	0.88	0.90	702,419
2025-05-29	0.85	0.90	0.85	0.88	286,837
2025-05-28	0.83	0.90	0.85	0.85	1,727,287
2025-05-27	0.83	0.83	0.83	0.83	800,964
2025-05-26	0.85	0.85	0.85	0.85	0
2025-05-23	0.83	0.83	0.83	0.83	617,235
2025-05-22	0.88	0.88	0.83	0.83	82,193
2025-05-21	0.88	0.88	0.88	0.88	152,064
2025-05-20	0.88	0.88	0.88	0.88	89,482
2025-05-19	0.88	0.88	0.88	0.88	302,789
2025-05-16	0.88	0.88	0.88	0.88	918,621
2025-05-15	0.88	0.88	0.88	0.88	539,009
2025-05-14	0.88	0.88	0.88	0.88	698,557
2025-05-13	0.95	0.95	0.88	0.88	2,684,403
2025-05-12	0.95	0.95	0.95	0.95	807,828
2025-05-09	1.00	1.00	0.95	0.95	1,263,126
2025-05-08	1.00	1.00	1.00	1.00	749,825
2025-05-07	1.10	1.10	1.00	1.00	870,196
2025-05-06	1.05	1.10	1.00	1.10	2,870,150
2025-05-05	1.00	1.00	1.00	1.00	0
2025-05-02	1.05	1.05	0.90	0.95	2,272,634
2025-05-01	1.00	1.00	1.00	1.00	941,651
2025-04-30	1.03	1.04	1.00	1.00	5,241,836
2025-04-29	0.90	1.20	0.90	1.03	39,589,279
2025-04-28	0.80	0.80	0.80	0.80	2,355,257
2025-04-25	0.85	0.85	0.78	0.80	3,212,655
2025-04-24	0.93	0.93	0.85	0.85	2,126,805
2025-04-23	0.93	0.93	0.93	0.93	755,836
2025-04-22	0.80	0.84	0.84	0.84	2,844,652
2025-04-21	0.80	0.80	0.80	0.80	0
2025-04-18	0.80	0.80	0.80	0.80	0
2025-04-17	0.80	0.80	0.80	0.80	1,056,146
2025-04-16	0.80	0.80	0.80	0.80	26,200
2025-04-15	0.80	0.80	0.80	0.80	613,982
2025-04-14	0.80	0.80	0.80	0.80	1,803,902
2025-04-11	0.80	0.80	0.80	0.80	172,079
2025-04-10	0.75	0.80	0.75	0.80	2,162,555
2025-04-09	0.85	0.85	0.75	0.75	6,012,258
2025-04-08	0.85	0.85	0.85	0.85	1,314,510
2025-04-07	0.85	0.85	0.85	0.85	2,310,029
2025-04-04	0.90	0.90	0.85	0.85	1,369,537
2025-04-03	0.90	0.90	0.90	0.90	107,217
2025-04-02	0.88	0.90	0.80	0.90	2,107,616
2025-04-01	0.88	0.88	0.88	0.88	970,316
2025-03-31	0.95	0.90	0.88	0.88	1,765,851
2025-03-28	1.05	1.05	0.95	0.95	2,302,983
2025-03-27	1.08	1.08	1.05	1.05	1,073,303
2025-03-26	1.08	1.08	1.08	1.08	1,182,301
2025-03-25	1.10	1.10	1.08	1.08	1,321,130
2025-03-24	1.00	1.15	1.00	1.10	2,931,372
2025-03-21	1.00	1.00	1.00	1.00	1,665,768
2025-03-20	1.00	1.00	1.00	1.00	1,545,167
2025-03-19	1.05	1.12	1.12	1.12	2,638,539
2025-03-18	1.13	1.12	1.05	1.12	5,370,915
2025-03-17	0.90	1.13	0.90	1.13	13,083,482
2025-03-14	0.75	0.95	0.75	0.90	10,335,058
2025-03-13	0.55	0.70	0.70	0.70	9,037,003
2025-03-12	0.55	0.55	0.55	0.55	554,598
2025-03-11	0.55	0.55	0.55	0.55	562,878
2025-03-10	0.55	0.55	0.55	0.55	1,046,326
2025-03-07	0.55	0.55	0.55	0.55	368,474
2025-03-06	0.55	0.55	0.55	0.55	581,771
2025-03-05	0.50	0.50	0.50	0.50	957,027
2025-03-04	0.50	0.50	0.50	0.50	11,061
2025-03-03	0.55	0.55	0.50	0.50	273,140
2025-02-28	0.55	0.55	0.55	0.55	2,105,325
2025-02-27	0.53	0.55	0.53	0.55	2,024,983
2025-02-26	0.55	0.55	0.53	0.53	2,664,300
2025-02-25	0.55	0.55	0.55	0.55	2,431,836
2025-02-24	0.50	0.55	0.50	0.55	4,863,212
2025-02-21	0.50	0.50	0.50	0.50	243,710
2025-02-20	0.50	0.50	0.50	0.50	43,619
2025-02-19	0.50	0.50	0.50	0.50	124,019
2025-02-18	0.50	0.50	0.50	0.50	1,855,531
2025-02-17	0.50	0.50	0.50	0.50	331,793
2025-02-14	0.55	0.55	0.50	0.50	2,691,654
2025-02-13	0.55	0.60	0.60	0.60	783,602
2025-02-12	0.55	0.55	0.55	0.55	126,761
2025-02-11	0.55	0.55	0.55	0.55	442,652
2025-02-10	0.55	0.55	0.55	0.55	366,839
2025-02-07	0.55	0.60	0.60	0.60	501,325
2025-02-06	0.55	0.55	0.55	0.55	292,377
2025-02-05	0.55	0.55	0.55	0.55	442,025
2025-02-04	0.50	0.55	0.50	0.55	1,196,020
2025-02-03	0.50	0.50	0.50	0.50	308,223
2025-01-31	0.50	0.50	0.50	0.50	1,385,247
2025-01-30	0.50	0.50	0.50	0.50	536,796
2025-01-29	0.50	0.50	0.50	0.50	13,939
2025-01-28	0.50	0.50	0.50	0.50	257,939
2025-01-27	0.50	0.50	0.50	0.50	1,405,395
2025-01-24	0.50	0.50	0.50	0.50	190,098
2025-01-23	0.50	0.50	0.50	0.50	8,606
2025-01-22	0.50	0.50	0.50	0.50	125,750
2025-01-21	0.50	0.50	0.50	0.50	1,161,860
2025-01-20	0.50	0.50	0.50	0.50	1,922,301
2025-01-17	0.50	0.50	0.50	0.50	284,443
2025-01-16	0.50	0.50	0.50	0.50	46,191
2025-01-15	0.50	0.50	0.50	0.50	99,500
2025-01-14	0.50	0.50	0.50	0.50	504,174
2025-01-13	0.50	0.50	0.50	0.50	104,500
2025-01-10	0.50	0.50	0.50	0.50	108,277
2025-01-09	0.50	0.55	0.55	0.55	95,325
2025-01-08	0.50	0.50	0.50	0.50	181,497
2025-01-07	0.50	0.50	0.50	0.50	1,029,572
2025-01-06	0.50	0.50	0.50	0.50	204,518
2025-01-03	0.50	0.50	0.50	0.50	848,423
2025-01-02	0.50	0.50	0.50	0.50	250,000
2025-01-01	0.50	0.50	0.50	0.50	0
2024-12-31	0.50	0.50	0.50	0.50	359,201
2024-12-30	0.50	0.50	0.50	0.50	52,390
2024-12-27	0.50	0.50	0.50	0.50	0
2024-12-26	0.50	0.50	0.50	0.50	0
2024-12-25	0.50	0.50	0.50	0.50	0
2024-12-24	0.50	0.50	0.50	0.50	0
2024-12-23	0.50	0.50	0.50	0.50	1,965,081
2024-12-20	0.50	0.50	0.50	0.50	525,232
2024-12-19	0.50	0.50	0.50	0.50	419,814
2024-12-18	0.50	0.50	0.50	0.50	151,875
2024-12-17	0.50	0.50	0.50	0.50	1,595,539
2024-12-16	0.50	0.50	0.50	0.50	615,520
2024-12-13	0.50	0.50	0.50	0.50	400,554
2024-12-12	0.50	0.50	0.50	0.50	31,804
2024-12-11	0.60	0.60	0.50	0.50	3,368,346
2024-12-10	0.60	0.60	0.60	0.60	125,129
2024-12-09	0.60	0.60	0.60	0.60	765,496
2024-12-06	0.60	0.60	0.60	0.60	687,461
2024-12-05	0.60	0.60	0.60	0.60	1,500,117
2024-12-04	0.60	0.60	0.60	0.60	784,171
2024-12-03	0.60	0.60	0.60	0.60	43
2024-12-02	0.60	0.60	0.60	0.60	15,387
2024-11-29	0.60	0.60	0.60	0.60	383,754
2024-11-28	0.60	0.60	0.60	0.60	3,871
2024-11-27	0.60	0.59	0.59	0.59	604,358
2024-11-26	0.60	0.60	0.58	0.60	56,186
2024-11-25	0.60	0.60	0.60	0.60	119,288
2024-11-22	0.60	0.54	0.54	0.54	1,367,981
2024-11-21	0.60	0.60	0.60	0.60	197,164
2024-11-20	0.60	0.60	0.60	0.60	858
2024-11-19	0.60	0.60	0.60	0.60	1,274,285
2024-11-18	0.60	0.60	0.60	0.60	1,175,064
2024-11-15	0.60	0.60	0.60	0.60	23,851
2024-11-14	0.60	0.60	0.60	0.60	69,745
2024-11-13	0.55	0.60	0.54	0.60	1,465,350
2024-11-12	0.60	0.60	0.55	0.55	2,702,750
2024-11-11	0.65	0.65	0.60	0.60	1,870,762
2024-11-08	0.65	0.65	0.65	0.65	31,382
2024-11-07	0.60	0.65	0.59	0.65	803,253
2024-11-06	0.60	0.60	0.60	0.60	127,816
2024-11-05	0.60	0.60	0.60	0.60	38,901
2024-11-04	0.60	0.60	0.60	0.60	522,193
2024-11-01	0.55	0.60	0.55	0.60	540,919
2024-10-31	0.55	0.56	0.54	0.55	1,693,531
2024-10-30	0.55	0.60	0.55	0.55	90,720
2024-10-29	0.60	0.60	0.55	0.55	2,579,672
2024-10-28	0.60	0.60	0.60	0.60	323,033
2024-10-25	0.65	0.60	0.59	0.60	3,286,071
2024-10-24	0.65	0.65	0.65	0.65	314,464
2024-10-23	0.70	0.70	0.65	0.65	844,948
2024-10-22	0.70	0.70	0.70	0.70	389,739
2024-10-21	0.70	0.70	0.65	0.70	1,641,650
2024-10-18	0.70	0.70	0.70	0.70	686,349
2024-10-17	0.70	0.70	0.70	0.70	58,754
2024-10-16	0.70	0.70	0.70	0.70	762,877
2024-10-15	0.70	0.70	0.70	0.70	1,087,745
2024-10-14	0.70	0.70	0.70	0.70	534,168
2024-10-11	0.80	0.80	0.70	0.70	1,332,121
2024-10-10	0.70	0.80	0.70	0.80	446,543
2024-10-09	0.70	0.70	0.70	0.70	70,273
2024-10-08	0.75	0.75	0.70	0.70	1,420,500
2024-10-07	0.70	0.70	0.70	0.70	267,198
2024-10-04	0.70	0.70	0.70	0.70	223,150
2024-10-03	0.70	0.70	0.70	0.70	562,096
2024-10-02	0.70	0.70	0.70	0.70	146,046
2024-10-01	0.70	0.70	0.70	0.70	101,014
2024-09-30	0.65	0.70	0.65	0.70	4,361,201
2024-09-27	0.58	0.56	0.56	0.56	2,178,150
2024-09-26	0.65	0.60	0.58	0.58	3,005,438
2024-09-25	0.65	0.65	0.65	0.65	327,510
2024-09-24	0.70	0.70	0.65	0.65	785,293
2024-09-23	0.70	0.70	0.70	0.70	828,812
2024-09-20	0.70	0.70	0.70	0.70	20,000
2024-09-19	0.70	0.70	0.70	0.70	1,150,949
2024-09-18	0.70	0.70	0.70	0.70	433,398
2024-09-17	0.65	0.70	0.65	0.70	423,032
2024-09-16	0.75	0.75	0.65	0.65	1,663,945
2024-09-13	0.75	0.75	0.75	0.75	780
2024-09-12	0.75	0.75	0.75	0.75	224,559
2024-09-11	0.75	0.75	0.75	0.75	168,282
2024-09-10	0.80	0.80	0.75	0.75	170,607
2024-09-09	0.80	0.80	0.80	0.80	0
2024-09-06	0.80	0.80	0.80	0.80	38,053
2024-09-05	0.80	0.80	0.80	0.80	209,526
2024-09-04	0.80	0.80	0.80	0.80	130,392
2024-09-03	0.80	0.80	0.80	0.80	809,070
2024-09-02	0.80	0.80	0.80	0.80	173,555
2024-08-30	0.80	0.80	0.75	0.80	1,675,564
2024-08-29	0.80	0.80	0.80	0.80	0
2024-08-28	0.80	0.80	0.80	0.80	412,345
2024-08-27	0.80	0.80	0.80	0.80	591,810
2024-08-26	0.80	0.80	0.80	0.80	0
2024-08-23	0.80	0.80	0.80	0.80	2,667
2024-08-22	0.80	0.80	0.80	0.80	5,572
2024-08-21	0.80	0.80	0.80	0.80	539,215
2024-08-20	0.80	0.80	0.80	0.80	4,393,394
2024-08-19	0.80	0.80	0.80	0.80	484,798
2024-08-16	0.80	0.70	0.70	0.70	217,141
2024-08-15	0.80	0.80	0.80	0.80	819,485
2024-08-14	0.80	0.80	0.80	0.80	435,037
2024-08-13	0.80	0.80	0.80	0.80	99,656
2024-08-12	0.80	0.80	0.80	0.80	22,251
2024-08-09	0.75	0.80	0.75	0.80	1,023,014
2024-08-08	0.75	0.75	0.69	0.75	337,646
2024-08-07	0.75	0.75	0.75	0.75	2,467,048
2024-08-06	0.75	0.71	0.69	0.71	3,904,475
2024-08-05	0.75	0.75	0.75	0.75	856,266
2024-08-02	0.90	0.90	0.75	0.75	1,274,156
2024-08-01	0.80	0.90	0.80	0.90	3,400,757
2024-07-31	0.80	0.80	0.80	0.80	253,984
2024-07-30	0.80	0.80	0.80	0.80	150,250
2024-07-29	0.80	0.80	0.80	0.80	440,143
2024-07-26	0.80	0.80	0.80	0.80	105,542
2024-07-25	0.80	0.81	0.80	0.80	103,293
2024-07-24	0.80	0.81	0.81	0.81	264,756
2024-07-23	0.85	0.85	0.80	0.80	250,200
2024-07-22	0.90	0.90	0.85	0.85	1,711,096
2024-07-19	0.90	0.90	0.90	0.90	267,499
2024-07-18	0.90	0.90	0.90	0.90	207,087
2024-07-17	0.90	0.90	0.90	0.90	212,836
2024-07-16	0.90	0.99	0.99	0.99	40,000
2024-07-15	0.90	0.90	0.90	0.90	637,013
2024-07-12	0.90	0.90	0.90	0.90	391,724
2024-07-11	0.90	0.90	0.90	0.90	106,000
2024-07-10	0.90	0.90	0.90	0.90	212,474
2024-07-09	0.85	0.90	0.85	0.90	2,501,721
2024-07-08	0.90	0.90	0.85	0.85	670,237
2024-07-05	0.90	0.90	0.90	0.90	610,366
2024-07-04	0.90	0.90	0.90	0.90	35,794
2024-07-03	0.90	0.90	0.90	0.90	425,901
2024-07-02	0.90	0.90	0.88	0.90	1,435,939
2024-07-01	0.95	0.95	0.90	0.90	141,198
2024-06-28	0.95	0.95	0.95	0.95	274,483
2024-06-27	0.88	0.95	0.88	0.95	712,756
2024-06-26	0.88	0.88	0.88	0.88	5,169
2024-06-25	0.90	0.90	0.85	0.88	2,255,220
2024-06-24	0.85	0.90	0.85	0.90	217,410
2024-06-21	0.80	0.85	0.80	0.85	1,241,650
2024-06-20	0.90	0.90	0.78	0.80	4,281,016
2024-06-19	0.90	0.90	0.90	0.90	1,514,411
2024-06-18	0.90	0.90	0.85	0.90	498,413
2024-06-17	1.03	1.03	1.03	1.03	204,288
2024-06-14	1.03	1.03	1.03	1.03	565,480
2024-06-13	1.03	1.03	1.03	1.03	128,204
2024-06-12	1.03	1.03	1.00	1.03	104,905
2024-06-11	1.03	1.03	1.03	1.03	31,409
2024-06-10	1.03	1.03	1.03	1.03	526,032
2024-06-07	1.03	1.03	1.03	1.03	518,284
2024-06-06	1.03	1.03	1.03	1.03	219,480
2024-06-05	1.03	0.95	0.95	0.95	603,173
2024-06-04	0.95	1.03	0.88	1.03	632,462
2024-06-03	0.95	0.95	0.90	0.95	2,138,939
2024-05-31	0.95	0.95	0.95	0.95	1,041,007
2024-05-30	1.00	1.00	0.95	0.95	526,000
2024-05-29	1.00	1.00	1.00	1.00	213,285
2024-05-28	1.00	1.00	1.00	1.00	22,724
2024-05-27	1.00	1.00	1.00	1.00	0
2024-05-24	1.00	1.00	1.00	1.00	67,056
2024-05-23	1.00	1.00	1.00	1.00	1,215,731
2024-05-22	1.00	1.00	1.00	1.00	842,325
2024-05-21	1.00	1.00	0.90	1.00	168,797
2024-05-20	1.00	1.00	1.00	1.00	135,931
2024-05-17	1.00	1.00	1.00	1.00	362,716
2024-05-16	1.00	1.10	1.00	1.00	148,699
2024-05-15	1.00	1.10	1.10	1.10	775,256
2024-05-14	1.00	1.00	1.00	1.00	142,503
2024-05-13	1.00	1.00	1.00	1.00	359,647
2024-05-10	1.00	1.00	1.00	1.00	524,205
2024-05-09	1.00	1.00	1.00	1.00	126,215
2024-05-08	1.00	1.00	1.00	1.00	523,865
2024-05-07	1.05	1.05	1.00	1.00	251,675
2024-05-06	1.05	1.05	1.05	1.05	0
2024-05-03	1.05	1.05	1.05	1.05	234,316
2024-05-02	1.05	1.05	1.05	1.05	2,107,044
2024-05-01	1.00	1.00	0.96	1.00	1,784,935
2024-04-30	1.00	1.00	1.00	1.00	223,987
2024-04-29	1.00	1.00	1.00	1.00	1,534,144
2024-04-26	1.00	1.00	1.00	1.00	671,084
2024-04-25	1.00	1.00	1.00	1.00	130,712
2024-04-24	1.00	1.00	1.00	1.00	126,651
2024-04-23	1.03	1.03	1.00	1.00	404,486
2024-04-22	1.03	1.03	1.03	1.03	779,866
2024-04-19	1.03	1.03	1.03	1.03	645,451
2024-04-18	1.03	1.03	1.03	1.03	470,911
2024-04-17	1.03	1.03	1.03	1.03	996,992
2024-04-16	1.03	1.03	1.03	1.03	144,812
2024-04-15	1.03	1.03	1.03	1.03	578,508
2024-04-12	0.98	1.03	0.98	1.03	548,570
2024-04-11	0.98	0.98	0.98	0.98	2,189,007
2024-04-10	1.03	1.03	0.96	0.98	1,103,026
2024-04-09	1.10	1.00	1.00	1.00	465,661
2024-04-08	1.08	0.97	0.97	0.97	4,869,456
2024-04-05	1.10	1.01	1.01	1.01	808,600
2024-04-04	1.03	1.15	1.03	1.10	6,092,054
2024-04-03	0.83	1.00	1.00	1.00	14,967,398
2024-04-02	0.85	0.85	0.83	0.83	3,545,775
2024-04-01	0.85	0.85	0.85	0.85	0
2024-03-29	0.85	0.85	0.85	0.85	0
2024-03-28	0.85	0.85	0.85	0.85	987,503
2024-03-27	0.90	0.90	0.85	0.85	1,404,438
2024-03-26	0.93	0.93	0.88	0.90	753,865
2024-03-25	0.93	0.93	0.93	0.93	1,996,728
2024-03-22	0.93	0.93	0.93	0.93	2,166,638
2024-03-21	0.93	0.93	0.93	0.93	450,908
2024-03-20	0.93	0.93	0.93	0.93	316,122
2024-03-19	0.93	0.93	0.93	0.93	497,955
2024-03-18	0.93	0.93	0.88	0.93	222,290
2024-03-15	0.93	0.93	0.93	0.93	826,694
2024-03-14	0.93	0.93	0.93	0.93	662,461
2024-03-13	0.93	0.93	0.93	0.93	666,765
2024-03-12	0.95	0.95	0.93	0.93	1,674,796
2024-03-11	0.95	0.95	0.95	0.95	373,918
2024-03-08	0.98	0.98	0.95	0.95	1,944,996
2024-03-07	0.98	0.98	0.98	0.98	669,459
2024-03-06	1.05	1.00	1.00	1.00	1,985,053
2024-03-05	1.05	1.05	1.05	1.05	494,805
2024-03-04	1.05	1.05	1.05	1.05	1,111,717
2024-03-01	1.08	1.08	1.05	1.05	1,464,076
2024-02-29	1.05	1.20	1.02	1.08	3,968,707
2024-02-28	1.05	1.05	1.02	1.05	908,889
2024-02-27	1.05	1.05	1.05	1.05	1,022,797
2024-02-26	1.05	1.05	1.05	1.05	152,212
2024-02-23	1.05	1.05	1.05	1.05	239,061
2024-02-22	1.05	1.05	1.00	1.00	1,085,134
2024-02-21	1.10	1.10	1.05	1.05	1,129,303
2024-02-20	1.00	1.21	1.21	1.21	6,554,163
2024-02-19	1.00	1.00	1.00	1.00	17,457
2024-02-16	1.00	1.00	1.00	1.00	370,739
2024-02-15	1.00	1.00	0.95	1.00	3,027,352
2024-02-14	1.00	1.00	1.00	1.00	1,278,805
2024-02-13	0.95	1.05	0.95	1.00	947,182
2024-02-12	1.05	1.05	0.95	0.95	1,439,832
2024-02-09	1.13	1.13	1.05	1.05	1,419,341
2024-02-08	1.05	1.13	1.05	1.13	1,598,808
2024-02-07	1.05	1.05	1.05	1.05	46,406
2024-02-06	1.05	1.08	1.05	1.05	585,301
2024-02-05	1.05	1.08	1.05	1.08	615,905
2024-02-02	1.05	1.05	1.05	1.05	815,476
2024-02-01	1.05	1.05	1.05	1.05	588,565
2024-01-31	1.00	1.10	0.93	1.05	1,547,431
2024-01-30	1.08	1.08	1.00	1.00	338,713
2024-01-29	1.05	1.08	0.98	1.08	1,787,128
2024-01-26	1.00	1.05	1.00	1.05	1,092,200
2024-01-25	1.15	1.15	1.05	1.05	2,226,939
2024-01-24	1.08	1.48	1.08	1.15	8,358,693
2024-01-23	1.13	1.13	1.08	1.10	705,935
2024-01-22	1.13	1.13	1.10	1.13	150,991
2024-01-19	1.13	1.13	1.10	1.10	441,330
2024-01-18	1.13	1.13	1.13	1.13	429,424
2024-01-17	1.18	1.18	1.13	1.13	1,024,022
2024-01-16	1.23	1.23	1.18	1.18	1,172,519
2024-01-15	1.18	1.18	1.18	1.18	899,159
2024-01-12	1.23	1.23	1.18	1.18	1,092,317
2024-01-11	1.20	1.25	1.21	1.23	1,790,622
2024-01-10	1.20	1.20	1.20	1.20	66,286
2024-01-09	1.20	1.20	1.15	1.20	392,180
2024-01-08	1.20	1.25	1.18	1.18	908,757
2024-01-05	1.15	1.35	1.15	1.25	1,065,719
2024-01-04	1.03	1.15	1.03	1.15	4,158,702
2024-01-03	0.98	1.00	1.00	1.00	2,058,887
2024-01-02	0.98	0.98	0.98	0.98	355,031
2024-01-01	0.98	0.98	0.98	0.98	0
2023-12-29	0.98	0.98	0.98	0.98	410,984
2023-12-28	0.98	0.98	0.98	0.98	1,522,403
2023-12-27	0.98	0.98	0.98	0.98	634,658
2023-12-26	0.98	0.98	0.98	0.98	0
2023-12-25	0.98	0.98	0.98	0.98	0
2023-12-22	0.98	0.98	0.98	0.98	68,729
2023-12-21	0.98	0.98	0.98	0.98	430,875
2023-12-20	0.98	0.98	0.98	0.98	437,778
2023-12-19	0.98	0.98	0.98	0.98	74,640
2023-12-18	0.98	1.00	1.00	1.00	627,282
2023-12-15	0.98	0.98	0.96	0.98	461,716
2023-12-14	0.98	0.98	0.96	0.98	317,713
2023-12-13	1.00	1.00	0.93	0.98	2,322,813
2023-12-12	1.03	1.00	0.93	1.00	529,932
2023-12-11	1.00	1.00	0.98	1.00	1,944,024
2023-12-08	1.00	1.00	1.00	1.00	136,135
2023-12-07	0.98	1.00	0.98	1.00	383,401
2023-12-06	0.98	0.98	0.96	0.98	947,155
2023-12-05	0.98	0.98	0.98	0.98	604,872
2023-12-04	1.03	1.03	0.98	0.98	733,257
2023-12-01	1.03	1.03	1.03	1.03	536,250
2023-11-30	1.05	1.05	1.03	1.03	1,426,230
2023-11-29	1.05	1.05	1.05	1.05	1,146,348
2023-11-28	1.08	1.08	1.05	1.05	500,408
2023-11-27	1.08	1.08	1.05	1.08	1,561,503
2023-11-24	1.00	1.08	1.00	1.08	1,518,030
2023-11-23	0.98	1.00	0.98	1.00	1,848,910
2023-11-22	1.00	1.00	0.98	0.98	483,164
2023-11-21	0.98	1.03	0.98	1.00	1,390,756
2023-11-20	1.00	1.00	0.98	0.98	1,861,504
2023-11-17	1.00	1.00	1.00	1.00	676,898
2023-11-16	1.03	1.03	1.00	1.00	147,929
2023-11-15	1.05	1.03	0.95	1.03	6,494,331
2023-11-14	1.05	1.05	1.05	1.05	1,147,358
2023-11-13	1.05	1.05	1.05	1.05	108,221
2023-11-10	1.05	1.05	1.05	1.05	155,009
2023-11-09	1.08	1.08	1.05	1.05	188,309
2023-11-08	1.08	1.08	1.08	1.08	214,058
2023-11-07	1.10	1.10	1.08	1.08	382,814
2023-11-06	1.15	1.25	1.10	1.10	1,093,082
2023-11-03	1.20	1.20	1.15	1.15	448,607
2023-11-02	1.25	1.25	1.20	1.20	108,663
2023-11-01	1.25	1.25	1.25	1.25	37,845
2023-10-31	1.25	1.25	1.25	1.25	210,470
2023-10-30	1.30	1.30	1.25	1.30	594,210
2023-10-27	1.33	1.33	1.30	1.30	655,419
2023-10-26	1.30	1.33	1.30	1.33	920,834
2023-10-25	1.30	1.35	1.30	1.30	979,430
2023-10-24	1.25	1.30	1.20	1.30	1,382,747
2023-10-23	1.10	1.25	1.10	1.25	1,670,903
2023-10-20	1.10	1.10	1.10	1.10	397,940
2023-10-19	1.10	1.10	1.10	1.10	251,180
2023-10-18	1.15	1.15	1.10	1.10	671,732
2023-10-17	1.10	1.15	1.10	1.15	814,335
2023-10-16	1.13	1.13	1.10	1.10	741,882
2023-10-13	1.13	1.13	1.13	1.13	80,549
2023-10-12	1.13	1.13	1.13	1.13	342,854
2023-10-11	1.05	1.13	1.05	1.13	919,336
2023-10-10	1.15	1.15	1.05	1.05	2,603,387
2023-10-09	1.15	1.15	1.15	1.15	572,206
2023-10-06	1.15	1.15	1.15	1.15	898,096
2023-10-05	1.15	1.15	1.15	1.15	115,848
2023-10-04	1.20	1.20	1.20	1.20	727,068
2023-10-03	1.23	1.28	1.15	1.20	2,968,856
2023-10-02	1.33	1.33	1.23	1.23	1,638,550
2023-09-29	1.35	1.35	1.25	1.33	2,277,527
2023-09-28	1.35	1.35	1.35	1.35	51,797
2023-09-27	1.35	1.35	1.35	1.35	401,366
2023-09-26	1.35	1.35	1.35	1.35	449,954
2023-09-25	1.35	1.35	1.35	1.35	375,472
2023-09-22	1.35	1.35	1.35	1.35	110,591
2023-09-21	1.35	1.35	1.35	1.35	226,643
2023-09-20	1.35	1.35	1.35	1.35	264,166
2023-09-19	1.35	1.40	1.35	1.35	725,369
2023-09-18	1.35	1.35	1.35	1.35	70,665
2023-09-15	1.35	1.35	1.35	1.35	1,140,272
2023-09-14	1.35	1.35	1.35	1.35	804,244
2023-09-13	1.35	1.35	1.35	1.35	906,413
2023-09-12	1.35	1.35	1.35	1.35	313,392
2023-09-11	1.35	1.35	1.35	1.35	874,983
2023-09-08	1.35	1.35	1.35	1.35	250,504
2023-09-07	1.35	1.35	1.35	1.35	157,166
2023-09-06	1.35	1.35	1.35	1.35	1,584,483
2023-09-05	1.40	1.40	1.35	1.35	618,030
2023-09-04	1.40	1.40	1.40	1.40	42,623
2023-09-01	1.45	1.45	1.40	1.40	501,132
2023-08-31	1.45	1.45	1.45	1.45	357,673
2023-08-30	1.40	1.45	1.40	1.45	156,492
2023-08-29	1.45	1.45	1.40	1.40	189,487
2023-08-28	1.45	1.45	1.45	1.45	0
2023-08-25	1.45	1.45	1.45	1.45	313,135
2023-08-24	1.35	1.45	1.35	1.45	890,394
2023-08-23	1.45	1.45	1.35	1.35	272,155
2023-08-22	1.45	1.45	1.45	1.45	369,790
2023-08-21	1.45	1.45	1.45	1.45	86,941
2023-08-18	1.45	1.45	1.45	1.45	138,482
2023-08-17	1.55	1.55	1.45	1.45	1,514,486
2023-08-16	1.55	1.55	1.55	1.55	155,884
2023-08-15	1.55	1.55	1.55	1.55	209,567
2023-08-14	1.45	1.55	1.45	1.55	984,501
2023-08-11	1.60	1.60	1.45	1.45	1,235,529
2023-08-10	1.40	1.60	1.35	1.60	2,775,229
2023-08-09	1.45	1.45	1.40	1.40	63,772
2023-08-08	1.43	1.53	1.43	1.45	475,215
2023-08-07	1.45	1.45	1.38	1.43	3,091,708
2023-08-04	1.38	1.45	1.38	1.45	1,040,595
2023-08-03	1.35	1.38	1.25	1.38	5,263,202
2023-08-02	1.43	1.43	1.35	1.35	1,059,803
2023-08-01	1.45	1.45	1.43	1.43	1,854,480
2023-07-31	1.55	1.55	1.45	1.45	1,494,037
2023-07-28	1.70	1.70	1.62	1.62	3,787,598
2023-07-27	1.70	1.70	1.70	1.70	412,978
2023-07-26	1.70	1.70	1.70	1.70	319,858
2023-07-25	1.70	1.70	1.70	1.70	695,232
2023-07-24	1.70	1.70	1.70	1.70	1,535,045
2023-07-21	1.80	1.80	1.70	1.70	774,807
2023-07-20	1.85	1.90	1.70	1.80	2,267,721
2023-07-19	1.75	1.85	1.75	1.85	488,907
2023-07-18	1.75	1.70	1.70	1.70	1,885,644
2023-07-17	1.68	1.88	1.68	1.75	5,519,929
2023-07-14	1.55	1.75	1.55	1.68	2,023,594
2023-07-13	1.40	1.55	1.40	1.55	1,316,700
2023-07-12	1.45	1.48	1.45	1.48	1,235,421
2023-07-11	1.40	1.48	1.40	1.45	467,557
2023-07-10	1.55	1.55	1.48	1.48	868,486
2023-07-07	1.55	1.63	1.55	1.55	1,308,649
2023-07-06	1.40	1.60	1.45	1.55	4,640,671
2023-07-05	1.40	1.40	1.40	1.40	424,736
2023-07-04	1.25	1.40	1.25	1.40	1,039,629
2023-07-03	1.20	1.25	1.20	1.25	1,414,080
2023-06-30	1.35	1.40	1.20	1.20	4,612,131
2023-06-29	1.45	1.45	1.35	1.35	299,999
2023-06-28	1.45	1.45	1.45	1.45	697,502
2023-06-27	1.45	1.45	1.45	1.45	236,007
2023-06-26	1.45	1.45	1.45	1.45	860,795
2023-06-23	1.45	1.45	1.45	1.45	46,200
2023-06-22	1.45	1.45	1.45	1.45	283,156
2023-06-21	1.50	1.50	1.45	1.45	882,444
2023-06-20	1.55	1.55	1.50	1.50	511,125
2023-06-19	1.55	1.63	1.55	1.55	216,576
2023-06-16	1.55	1.55	1.55	1.55	350,877
2023-06-15	1.55	1.55	1.55	1.55	360,147
2023-06-14	1.55	1.55	1.55	1.55	228,394
2023-06-13	1.55	1.55	1.55	1.55	189,413
2023-06-12	1.55	1.63	1.63	1.63	308,343
2023-06-09	1.55	1.55	1.55	1.55	761,565
2023-06-08	1.55	1.63	1.55	1.63	654,024
2023-06-07	1.55	1.60	1.55	1.55	876,079
2023-06-06	1.55	1.63	1.55	1.55	1,848,611
2023-06-05	1.50	1.63	1.50	1.63	1,172,203
2023-06-02	1.50	1.50	1.50	1.50	161,168
2023-06-01	1.55	1.55	1.45	1.50	1,025,955
2023-05-31	1.55	1.55	1.55	1.55	2,303,334
2023-05-30	1.55	1.63	1.55	1.55	119,090
2023-05-29	1.52	1.52	1.52	1.52	0
2023-05-26	1.55	1.52	1.52	1.52	456,578
2023-05-25	1.60	1.60	1.55	1.55	1,730,728
2023-05-24	1.60	1.60	1.60	1.60	98,432
2023-05-23	1.60	1.60	1.60	1.60	159,766
2023-05-22	1.65	1.65	1.60	1.60	167,891
2023-05-19	1.65	1.65	1.65	1.65	455,353
2023-05-18	1.65	1.65	1.65	1.65	63,180
2023-05-17	1.70	1.70	1.65	1.65	498,281
2023-05-16	1.70	1.80	1.70	1.80	934,465
2023-05-15	1.75	1.84	1.60	1.70	1,140,026
2023-05-12	1.75	1.75	1.75	1.75	551,871
2023-05-11	1.75	1.75	1.75	1.75	38,288
2023-05-10	1.75	1.75	1.75	1.75	56,600
2023-05-09	1.80	1.80	1.75	1.75	410,810
2023-05-08	1.80	1.80	1.80	1.80	0
2023-05-05	1.80	1.80	1.80	1.80	175,642
2023-05-04	1.80	1.80	1.80	1.80	407,050
2023-05-03	1.80	1.80	1.80	1.80	483,051
2023-05-02	1.88	1.88	1.80	1.80	2,601,432
2023-05-01	1.88	1.88	1.88	1.88	0
2023-04-28	1.93	1.93	1.88	1.88	323,519
2023-04-27	1.95	1.95	1.93	1.93	1,192,489
2023-04-26	2.05	2.05	1.95	1.95	917,944
2023-04-25	2.18	2.18	2.05	2.05	1,480,367
2023-04-24	2.30	2.30	2.18	2.18	1,144,747
2023-04-21	2.30	2.30	2.30	2.30	424,427
2023-04-20	2.30	2.30	2.30	2.30	2,371,865
2023-04-19	2.35	2.35	2.25	2.30	4,303,872
2023-04-18	1.95	2.35	1.95	2.35	4,068,208
2023-04-17	1.85	2.00	1.85	1.95	3,499,524
2023-04-14	1.90	1.95	1.85	1.85	4,333,078
2023-04-13	1.75	1.79	1.79	1.79	3,391,623
2023-04-12	1.60	1.75	1.60	1.75	3,041,230
2023-04-11	1.55	1.60	1.55	1.60	2,655,442
2023-04-10	1.55	1.55	1.55	1.55	0
2023-04-07	1.55	1.55	1.55	1.55	0
2023-04-06	1.40	1.60	1.40	1.55	6,175,286
2023-04-05	1.45	1.45	1.38	1.43	641,354
2023-04-04	1.45	1.40	1.40	1.40	297,139
2023-04-03	1.50	1.50	1.45	1.45	1,429,221
2023-03-31	1.45	1.50	1.40	1.50	1,128,887
2023-03-30	1.50	1.50	1.43	1.45	1,497,584
2023-03-29	1.30	1.30	1.30	1.30	2,431,545
2023-03-28	1.35	1.35	1.30	1.30	1,668,139
2023-03-27	1.35	1.35	1.35	1.35	349,829
2023-03-24	1.38	1.38	1.35	1.35	400,169
2023-03-23	1.43	1.43	1.38	1.38	476,664
2023-03-22	1.43	1.43	1.43	1.43	309,368
2023-03-21	1.43	1.43	1.43	1.43	1,251,863
2023-03-20	1.43	1.43	1.43	1.43	346,048
2023-03-17	1.45	1.45	1.43	1.43	349,349
2023-03-16	1.45	1.45	1.45	1.45	301,891
2023-03-15	1.45	1.50	1.50	1.45	2,407,675
2023-03-14	1.45	1.45	1.45	1.45	201,655
2023-03-13	1.55	1.55	1.45	1.45	841,913
2023-03-10	1.55	1.55	1.55	1.55	7,264
2023-03-09	1.55	1.60	1.55	1.55	48,830
2023-03-08	1.58	1.58	1.55	1.55	2,829,099
2023-03-07	1.85	1.63	1.63	1.63	6,871,676
2023-03-06	1.85	1.83	1.80	1.83	473,547
2023-03-03	1.85	1.85	1.85	1.85	730,759
2023-03-02	1.85	1.90	1.85	1.85	494,520
2023-03-01	1.85	1.85	1.85	1.85	1,228,077
2023-02-28	1.85	1.85	1.85	1.85	214,631
2023-02-27	1.85	1.85	1.85	1.85	618,905
2023-02-24	1.90	1.90	1.85	1.85	792,364
2023-02-23	1.75	1.95	1.75	1.90	3,048,248
2023-02-22	1.80	1.80	1.75	1.75	1,565,993
2023-02-21	1.85	1.85	1.80	1.80	697,902
2023-02-20	1.85	1.85	1.85	1.85	264,329
2023-02-17	1.85	1.85	1.85	1.85	234,885
2023-02-16	1.85	1.85	1.85	1.85	158,626
2023-02-15	1.85	1.85	1.85	1.85	545,277
2023-02-14	1.85	1.85	1.85	1.85	77,460
2023-02-13	1.90	1.90	1.85	1.85	859,112
2023-02-10	1.90	1.90	1.90	1.90	4,927,158
2023-02-09	1.95	2.00	1.90	1.90	1,551,292
2023-02-08	1.95	1.95	1.95	1.95	423,610
2023-02-07	2.00	2.00	1.95	1.95	629,123
2023-02-06	2.05	2.05	2.00	2.00	507,536
2023-02-03	2.05	2.10	2.05	2.05	84,609
2023-02-02	2.10	2.10	2.05	2.05	1,367,241
2023-02-01	2.00	2.15	2.00	2.10	2,048,569
2023-01-31	2.00	2.00	2.00	2.00	754,151
2023-01-30	2.00	2.00	2.00	2.00	647,529
2023-01-27	2.10	2.10	2.00	2.00	691,857
2023-01-26	2.25	2.20	2.20	2.20	1,647,734
2023-01-25	2.25	2.30	2.20	2.20	821,775
2023-01-24	2.10	2.35	2.10	2.25	6,895,589
2023-01-23	1.75	2.05	2.05	2.05	2,409,278
2023-01-20	1.75	1.75	1.75	1.75	1,269,086
2023-01-19	1.78	1.78	1.75	1.75	901,413
2023-01-18	1.85	1.85	1.78	1.78	1,683,465
2023-01-17	1.85	1.85	1.85	1.85	1,058,003
2023-01-16	1.88	1.88	1.85	1.85	1,464,866
2023-01-13	1.85	2.03	1.85	1.88	4,784,945
2023-01-12	1.75	1.85	1.75	1.85	3,040,074
2023-01-11	1.75	1.75	1.73	1.75	1,985,154
2023-01-10	1.75	1.75	1.75	1.75	854,413
2023-01-09	1.85	1.85	1.75	1.75	2,448,264
2023-01-06	1.85	1.85	1.85	1.85	1,277,001
2023-01-05	1.88	1.90	1.85	1.85	949,211
2023-01-04	1.90	1.90	1.85	1.88	2,231,387
2023-01-03	1.90	1.95	1.90	1.90	1,184,315
2023-01-02	1.95	1.95	1.95	1.95	0
2022-12-30	1.90	1.95	1.90	1.95	2,731,425
2022-12-29	1.86	1.90	1.86	1.90	804,212
2022-12-28	1.75	1.83	1.75	1.83	2,379,795
2022-12-27	1.75	1.75	1.75	1.75	0
2022-12-26	1.75	1.75	1.75	1.75	0
2022-12-23	1.85	1.85	1.75	1.75	1,327,443
2022-12-22	1.85	1.85	1.85	1.85	970,958
2022-12-21	1.93	1.93	1.85	1.85	1,515,670
2022-12-20	1.93	1.95	1.93	1.93	612,087
2022-12-19	1.93	2.00	1.93	1.93	2,094,053
2022-12-16	1.93	1.93	1.93	1.93	1,228,884
2022-12-15	1.93	1.95	1.93	1.93	3,088,403
2022-12-14	1.95	1.95	1.93	1.93	847,676
2022-12-13	1.95	1.95	1.95	1.95	569,328
2022-12-12	2.00	2.00	1.95	1.95	1,591,070
2022-12-09	1.95	1.95	1.95	1.95	1,998,027
2022-12-08	1.95	1.95	1.93	1.95	3,879,758
2022-12-07	1.95	1.98	1.93	1.98	4,476,934
2022-12-06	2.08	2.08	1.98	1.98	989,195
2022-12-05	2.08	2.08	2.08	2.08	1,905,755
2022-12-02	2.10	2.13	2.08	2.08	3,185,549
2022-12-01	2.05	2.10	2.05	2.10	4,685,456
2022-11-30	2.00	2.05	1.93	2.05	12,850,433
2022-11-29	2.13	2.13	1.95	2.00	8,045,212
2022-11-28	2.58	2.58	2.05	2.13	25,286,706
2022-11-25	2.53	2.65	2.53	2.58	7,188,448
2022-11-24	2.95	2.95	2.43	2.53	19,248,455
2022-11-23	3.45	3.00	2.95	2.95	12,229,494
2022-11-22	3.40	3.55	3.35	3.35	2,649,914
2022-11-21	3.40	3.40	3.40	3.40	92,338
2022-11-18	3.50	3.50	3.35	3.40	715,361
2022-11-17	3.50	3.59	3.59	3.59	828,721
2022-11-16	3.25	3.55	3.25	3.50	2,977,406
2022-11-15	3.25	3.25	3.22	3.25	2,066,804
2022-11-14	3.25	3.25	3.25	3.25	272,407
2022-11-11	3.25	3.25	3.25	3.25	259,608
2022-11-10	3.30	3.30	3.25	3.25	380,402
2022-11-09	3.30	3.30	3.30	3.30	2,141,034
2022-11-08	3.23	3.30	3.23	3.30	3,226,861
2022-11-07	3.20	3.23	3.20	3.23	498,772
2022-11-04	3.08	3.25	3.08	3.20	2,197,442
2022-11-03	3.08	3.08	3.05	3.08	1,288,574
2022-11-02	3.08	3.08	3.08	3.08	664,677
2022-11-01	3.10	3.10	3.08	3.08	1,033,046
2022-10-31	3.05	3.10	3.05	3.10	1,750,964
2022-10-28	3.13	3.13	3.05	3.05	511,094
2022-10-27	3.13	3.13	3.13	3.13	611,933
2022-10-26	3.08	3.13	3.08	3.13	600,130
2022-10-25	3.13	3.13	3.08	3.08	1,249,911
2022-10-24	3.25	3.25	3.13	3.13	1,162,229
2022-10-21	3.18	3.25	3.18	3.25	1,319,070
2022-10-20	3.13	3.18	3.13	3.18	392,709
2022-10-19	3.23	3.23	3.13	3.13	734,261
2022-10-18	3.20	3.23	3.20	3.23	417,468
2022-10-17	3.20	3.30	3.15	3.20	707,652
2022-10-14	3.20	3.23	3.20	3.20	515,143
2022-10-13	3.25	3.25	3.20	3.20	446,915
2022-10-12	3.40	3.40	3.25	3.30	176,884
2022-10-11	3.40	3.40	3.40	3.40	349,768
2022-10-10	3.43	3.43	3.35	3.40	483,327
2022-10-07	3.45	3.45	3.43	3.43	1,489,425
2022-10-06	3.15	3.45	3.15	3.45	3,499,784
2022-10-05	3.25	3.30	3.05	3.15	7,302,079
2022-10-04	3.25	3.30	3.20	3.25	1,683,101
2022-10-03	3.40	3.40	3.30	3.30	1,232,419
2022-09-30	3.40	3.40	3.25	3.40	3,193,006
2022-09-29	3.40	3.40	3.40	3.40	1,159,894
2022-09-28	3.55	3.55	3.35	3.40	976,913
2022-09-27	3.60	3.60	3.55	3.55	960,465
2022-09-26	3.30	3.60	3.30	3.60	5,599,588
2022-09-23	3.30	3.30	3.30	3.30	1,151,489
2022-09-22	3.35	3.25	3.25	3.25	3,215,643
2022-09-21	3.35	3.35	3.30	3.35	203,298
2022-09-20	3.48	3.48	3.35	3.35	1,539,722
2022-09-19	3.48	3.48	3.48	3.48	0
2022-09-16	3.50	3.50	3.48	3.48	1,304,001
2022-09-15	3.50	3.50	3.50	3.50	845,974
2022-09-14	3.60	3.60	3.40	3.50	822,466
2022-09-13	3.38	3.60	3.38	3.60	2,013,336
2022-09-12	3.43	3.43	3.38	3.38	1,201,978
2022-09-09	3.35	3.43	3.35	3.43	1,540,913
2022-09-08	3.45	3.45	3.35	3.35	948,463
2022-09-07	3.50	3.50	3.40	3.45	624,936
2022-09-06	3.50	3.50	3.45	3.50	1,451,570
2022-09-05	3.60	3.60	3.45	3.50	2,575,742
2022-09-02	3.60	3.60	3.60	3.60	483,781
2022-09-01	3.63	3.63	3.55	3.60	1,214,949
2022-08-31	3.75	3.75	3.63	3.63	814,489
2022-08-30	3.75	3.75	3.75	3.75	883,963
2022-08-29	3.75	3.75	3.75	3.75	0
2022-08-26	3.70	3.75	3.70	3.75	719,370
2022-08-25	3.75	3.75	3.70	3.70	2,923,316
2022-08-24	3.90	3.90	3.70	3.75	620,960
2022-08-23	3.90	3.90	3.90	3.90	184,346
2022-08-22	4.05	4.05	3.90	3.90	1,454,956
2022-08-19	4.25	4.25	4.05	4.05	1,353,991
2022-08-18	4.25	4.33	4.20	4.25	685,613
2022-08-17	4.40	4.30	4.25	4.25	1,504,305
2022-08-16	4.15	4.45	4.15	4.40	2,639,475
2022-08-15	3.70	4.15	3.65	4.15	2,897,927
2022-08-12	3.65	3.70	3.50	3.70	533,826
2022-08-11	3.65	3.65	3.65	3.65	568,329
2022-08-10	3.65	3.65	3.65	3.65	395,440
2022-08-09	3.70	3.65	3.60	3.65	335,524
2022-08-08	3.40	3.70	3.40	3.70	3,017,522
2022-08-05	3.40	3.20	3.20	3.20	597,611
2022-08-04	3.55	3.40	3.22	3.22	2,705,022
2022-08-03	3.60	3.60	3.55	3.55	208,714
2022-08-02	3.50	3.75	3.50	3.60	733,230
2022-08-01	3.60	3.75	3.51	3.75	926,737
2022-07-29	3.60	3.60	3.60	3.60	404,083
2022-07-28	3.80	3.80	3.60	3.60	956,369
2022-07-27	3.70	3.95	3.70	3.80	1,666,726
2022-07-26	3.70	3.70	3.70	3.70	1,079,220
2022-07-25	3.90	3.90	3.65	3.70	1,351,955
2022-07-22	3.90	3.80	3.80	3.90	203,535
2022-07-21	3.43	3.90	3.30	3.90	1,808,250
2022-07-20	3.25	3.38	3.25	3.38	899,703
2022-07-19	3.30	3.38	3.30	3.38	1,123,624
2022-07-18	3.30	3.30	3.30	3.30	1,648,484
2022-07-15	3.45	3.45	3.25	3.30	2,988,766
2022-07-14	3.12	3.45	3.12	3.45	3,234,780
2022-07-13	3.55	3.55	3.15	3.20	3,169,600
2022-07-12	3.60	3.60	3.55	3.55	376,796
2022-07-11	3.55	3.60	3.55	3.60	1,361,470
2022-07-08	3.65	3.65	3.55	3.55	1,893,456
2022-07-07	3.75	3.75	3.35	3.65	7,139,071
2022-07-06	3.95	3.95	3.75	3.75	1,172,513
2022-07-05	4.00	4.00	3.95	3.95	2,229,154
2022-07-04	4.00	4.00	4.00	4.00	1,554,359
2022-07-01	4.50	4.00	4.00	4.00	9,603,976
2022-06-30	4.50	4.50	4.40	4.50	791,195
2022-06-29	4.70	4.70	4.50	4.50	1,024,327
2022-06-28	4.70	4.70	4.70	4.70	491,531
2022-06-27	4.65	4.70	4.65	4.70	1,648,685
2022-06-24	4.63	4.65	4.51	4.65	2,092,752
2022-06-23	4.65	4.65	4.63	4.63	587,290
2022-06-22	4.95	4.95	4.65	4.65	1,224,698
2022-06-21	4.75	5.05	4.95	4.95	2,358,978
2022-06-20	4.70	4.75	4.70	4.75	1,204,630
2022-06-17	4.58	4.70	4.50	4.70	1,800,367
2022-06-16	4.60	4.60	4.58	4.58	491,192
2022-06-15	4.75	4.75	4.55	4.60	1,906,119
2022-06-14	4.93	4.93	4.75	4.75	1,726,210
2022-06-13	4.95	4.95	4.93	4.93	1,305,601
2022-06-10	4.88	4.90	4.90	4.90	730,172
2022-06-09	5.05	5.05	4.88	4.88	1,223,066
2022-06-08	5.00	5.10	5.00	5.05	2,359,041
2022-06-07	4.80	5.00	4.80	5.00	1,079,073
2022-06-06	4.75	4.70	4.70	4.80	1,188,312
2022-06-03	4.75	4.75	4.75	4.75	0
2022-06-02	4.75	4.75	4.75	4.75	0
2022-06-01	4.90	4.90	4.75	4.75	2,179,263
2022-05-31	5.25	5.35	4.80	4.90	4,462,579
2022-05-30	5.25	5.30	5.20	5.25	1,259,960
2022-05-27	4.78	5.40	4.78	5.25	5,113,629
2022-05-26	4.85	4.85	4.75	4.78	1,951,009
2022-05-25	4.70	4.85	4.60	4.85	5,187,939
2022-05-24	4.85	4.80	4.70	4.70	1,929,010
2022-05-23	4.90	4.90	4.85	4.85	1,741,531
2022-05-20	5.05	5.05	4.90	4.90	2,427,523
2022-05-19	5.10	5.10	4.85	5.05	2,682,478
2022-05-18	5.10	5.10	5.10	5.10	532,461
2022-05-17	5.35	5.35	5.10	5.10	2,209,850
2022-05-16	5.45	5.45	5.35	5.35	1,108,165
2022-05-13	5.50	5.50	5.40	5.45	1,654,034
2022-05-12	5.55	5.55	5.36	5.50	2,151,958
2022-05-11	5.25	5.50	5.50	5.50	2,272,269
2022-05-10	5.55	5.55	4.75	5.25	13,974,847
2022-05-09	6.08	6.18	5.65	5.65	3,047,294
2022-05-06	6.22	6.22	6.08	6.08	1,089,747
2022-05-05	6.10	6.06	6.06	6.06	1,565,348
2022-05-04	6.40	6.23	6.00	6.00	2,813,807
2022-05-03	6.40	6.40	6.40	6.40	962,365
2022-05-02	6.40	6.40	6.40	6.40	0
2022-04-29	6.40	6.40	6.40	6.40	683,453
2022-04-28	6.30	6.40	6.30	6.40	2,205,532
2022-04-27	6.30	6.14	6.14	6.14	1,551,573
2022-04-26	6.35	6.35	6.30	6.30	1,002,799
2022-04-25	6.60	6.30	6.30	6.35	4,423,123
2022-04-22	6.75	6.75	6.60	6.60	3,342,746
2022-04-21	6.80	6.60	6.60	6.60	1,717,827
2022-04-20	6.80	6.70	6.70	6.70	1,839,103
2022-04-19	6.90	7.02	6.70	6.70	6,327,196
2022-04-18	6.95	6.95	6.95	6.95	0
2022-04-15	6.95	6.95	6.95	6.95	0
2022-04-14	6.70	6.97	6.95	6.95	5,027,956
2022-04-13	6.55	6.75	6.70	6.70	6,735,130
2022-04-12	6.55	6.70	6.55	6.55	5,478,191
2022-04-11	6.38	6.50	6.38	6.50	1,798,703
2022-04-08	6.58	6.70	6.55	6.55	5,825,332
2022-04-07	6.30	6.70	6.30	6.70	7,073,043
2022-04-06	6.00	6.45	6.00	6.40	12,085,098
2022-04-05	5.95	6.00	6.00	5.95	3,874,654
2022-04-04	6.00	6.05	5.95	5.95	2,667,795
2022-04-01	6.05	6.09	6.00	6.09	2,240,773
2022-03-31	6.15	6.10	6.10	6.10	1,995,523
2022-03-30	6.15	6.20	6.10	6.15	1,360,246
2022-03-29	6.20	6.20	6.15	6.15	1,661,064
2022-03-28	6.35	6.35	6.20	6.20	1,253,533
2022-03-25	6.35	6.40	6.30	6.30	4,782,827
2022-03-24	6.00	6.40	6.00	6.35	2,770,706
2022-03-23	6.10	6.10	6.00	6.00	840,239
2022-03-22	6.20	6.20	6.10	6.10	1,018,197
2022-03-21	6.25	6.20	6.10	6.15	4,338,868
2022-03-18	5.85	6.25	6.20	6.20	6,710,447
2022-03-17	5.35	5.96	5.85	5.85	3,930,844
2022-03-16	5.40	5.40	5.40	5.40	2,550,048
2022-03-15	5.60	5.44	5.44	5.44	922,181
2022-03-14	5.15	5.85	5.02	5.60	5,449,349
2022-03-11	5.35	5.35	5.15	5.15	1,655,922
2022-03-10	5.35	5.50	5.50	5.35	557,678
2022-03-09	5.20	5.40	5.20	5.35	2,176,849
2022-03-08	5.30	5.30	5.20	5.20	1,813,324
2022-03-07	5.35	5.54	5.05	5.30	4,051,992
2022-03-04	5.55	5.50	5.15	5.40	2,973,973
2022-03-03	5.60	5.54	5.54	5.55	2,197,246
2022-03-02	5.80	5.60	5.50	5.60	2,316,743
2022-03-01	6.15	6.15	5.70	5.70	2,225,254
2022-02-28	5.70	6.25	5.60	6.15	5,635,727
2022-02-25	5.55	5.75	5.54	5.60	2,810,835
2022-02-24	5.75	5.70	5.40	5.70	4,270,226
2022-02-23	5.90	5.80	5.80	5.80	2,285,008
2022-02-22	6.15	5.84	5.84	5.84	3,213,923
2022-02-21	6.30	6.20	6.15	6.15	2,640,727
2022-02-18	6.30	6.14	6.14	6.30	1,280,000
2022-02-17	6.45	6.45	6.20	6.30	1,982,079
2022-02-16	6.40	6.45	6.40	6.45	1,334,220
2022-02-15	6.25	6.40	6.35	6.40	2,223,227
2022-02-14	6.65	6.44	6.04	6.30	7,607,081
2022-02-11	6.80	6.80	6.35	6.65	6,891,201
2022-02-10	7.00	7.35	6.65	6.80	8,915,549
2022-02-09	7.10	7.10	6.85	7.00	7,918,054
2022-02-08	6.65	7.15	6.70	6.60	10,993,321
2022-02-07	6.45	6.60	6.60	6.60	4,953,333
2022-02-04	6.08	6.60	6.00	6.20	11,261,427
2022-02-03	5.90	6.36	6.24	6.24	9,932,548
2022-02-02	5.60	5.90	5.70	5.90	4,020,678
2022-02-01	5.85	5.54	5.54	5.54	5,056,835
2022-01-31	5.40	5.74	5.74	5.74	5,269,771
2022-01-28	5.40	5.32	5.32	5.32	1,919,633
2022-01-27	5.30	5.40	5.30	5.40	1,924,189
2022-01-26	5.30	5.40	5.20	5.20	2,131,208
2022-01-25	5.35	5.36	5.25	5.25	5,047,996
2022-01-24	5.70	5.70	5.35	5.35	3,461,110
2022-01-21	5.70	5.90	5.70	5.70	4,141,468
2022-01-20	5.25	5.70	5.25	5.70	3,941,052
2022-01-19	5.05	5.35	5.00	5.25	4,428,383
2022-01-18	5.20	5.30	5.05	5.05	5,095,154
2022-01-17	5.40	5.40	5.25	5.25	1,625,506
2022-01-14	5.50	5.50	5.50	5.40	1,964,511
2022-01-13	5.50	5.60	5.60	5.50	2,746,662
2022-01-12	5.50	5.54	5.54	5.50	1,523,816
2022-01-11	5.54	5.60	5.40	5.40	3,596,153
2022-01-10	5.40	5.40	5.40	5.40	1,664,272
2022-01-07	5.65	5.65	5.40	5.40	2,055,647
2022-01-06	5.60	5.70	5.70	5.70	2,264,027
2022-01-05	5.90	5.90	5.45	5.60	1,701,465
2022-01-04	5.30	5.85	5.30	5.75	4,957,213
2022-01-03	5.45	5.45	5.45	5.45	0
2021-12-31	5.05	5.70	5.05	5.45	2,619,379
2021-12-30	4.80	5.00	4.80	4.95	3,181,720
2021-12-29	4.80	4.80	4.80	4.80	1,260,752
2021-12-28	4.80	4.80	4.80	4.80	0
2021-12-27	4.80	4.80	4.80	4.80	0
2021-12-24	4.70	4.80	4.70	4.80	737,323
2021-12-23	4.80	4.80	4.65	4.70	2,253,265
2021-12-22	4.70	4.80	4.70	4.80	1,590,420
2021-12-21	4.80	4.80	4.60	4.70	2,140,177
2021-12-20	5.10	5.10	4.55	4.80	3,381,592
2021-12-17	4.90	5.05	4.95	4.95	2,466,184
2021-12-16	4.95	4.95	4.75	4.90	2,166,673
2021-12-15	5.05	5.05	4.95	4.95	2,117,841
2021-12-14	5.25	5.20	5.05	5.20	3,012,930
2021-12-13	5.55	5.30	5.25	5.25	3,388,986
2021-12-10	5.80	6.15	5.40	5.55	11,773,430
2021-12-09	4.60	5.95	4.50	5.75	11,853,536
2021-12-08	4.55	4.65	4.50	4.60	1,367,703
2021-12-07	4.80	4.80	4.50	4.55	2,899,037
2021-12-06	4.85	4.85	4.80	4.80	1,664,708
2021-12-03	4.80	4.84	4.84	4.85	2,012,752
2021-12-02	4.85	4.91	4.91	4.91	1,232,641
2021-12-01	4.70	4.90	4.70	4.80	2,085,329
2021-11-30	4.80	4.92	4.92	4.70	1,747,699
2021-11-29	4.75	4.85	4.63	4.85	3,526,429
2021-11-26	4.95	4.95	4.75	4.85	3,541,748
2021-11-25	4.95	4.95	4.95	4.95	1,868,998
2021-11-24	5.20	5.20	4.85	4.95	6,009,589
2021-11-23	5.20	5.25	5.15	5.20	496,179
2021-11-22	5.40	5.40	5.25	5.25	1,201,054
2021-11-19	5.60	5.60	5.30	5.40	4,562,456
2021-11-18	5.60	5.75	5.60	5.60	1,608,802
2021-11-17	5.75	5.75	5.70	5.75	2,048,745
2021-11-16	5.95	5.90	5.90	5.90	2,485,011
2021-11-15	5.85	5.95	5.80	5.95	3,167,018
2021-11-12	5.60	5.90	5.80	5.85	6,331,183
2021-11-11	5.50	5.60	5.50	5.60	2,925,810
2021-11-10	5.90	5.90	5.58	5.60	5,622,211
2021-11-09	5.00	5.90	5.44	5.90	18,691,503
2021-11-08	5.00	5.20	4.85	5.20	2,761,010
2021-11-05	4.95	5.10	5.10	5.10	2,007,573
2021-11-04	5.00	5.10	4.90	4.95	3,025,465
2021-11-03	5.20	5.20	4.90	5.00	4,606,893
2021-11-02	5.25	5.40	5.15	5.20	5,701,756
2021-11-01	5.65	5.60	5.40	5.40	4,636,643
2021-10-29	5.90	6.05	5.65	5.65	7,082,314
2021-10-28	5.85	5.90	5.85	5.85	2,410,775
2021-10-27	5.85	5.85	5.85	5.85	2,572,750
2021-10-26	5.90	6.00	5.74	6.00	3,004,205
2021-10-25	5.90	6.00	5.90	5.90	7,543,635
2021-10-22	5.70	5.96	5.75	5.90	12,483,204
2021-10-21	5.40	5.75	5.45	5.70	5,995,653
2021-10-20	5.20	5.50	5.50	5.50	4,046,104
2021-10-19	5.20	5.20	5.15	5.20	2,616,937
2021-10-18	5.20	5.25	5.20	5.25	5,885,155
2021-10-15	5.25	5.25	5.15	5.20	7,424,403
2021-10-14	5.05	5.40	5.24	5.24	10,175,414
2021-10-13	5.15	5.30	5.15	5.25	4,244,983
2021-10-12	5.10	5.06	5.00	5.06	5,295,850
2021-10-11	5.00	5.30	5.14	5.14	7,943,083
2021-10-08	4.70	5.20	4.70	5.00	11,030,434
2021-10-07	4.60	4.70	4.65	4.70	2,586,603
2021-10-06	4.60	4.60	4.40	4.60	3,116,516
2021-10-05	4.75	4.75	4.60	4.60	3,467,033
2021-10-04	4.40	4.80	4.40	4.75	7,383,565
2021-10-01	4.55	4.42	4.42	4.42	4,386,868
2021-09-30	4.23	4.55	4.23	4.55	8,819,122
2021-09-29	4.38	4.38	4.23	4.23	4,232,589
2021-09-28	4.40	4.60	4.29	4.43	9,300,636
2021-09-27	4.33	4.45	4.33	4.40	2,710,954
2021-09-24	4.20	4.50	4.33	4.33	4,216,258
2021-09-23	4.05	4.20	4.05	4.20	3,646,632
2021-09-22	3.95	4.20	3.95	4.05	3,556,418
2021-09-21	3.95	3.95	3.95	3.95	100,410
2021-09-20	4.10	4.20	3.90	3.95	2,465,098
2021-09-17	4.05	4.20	4.05	4.10	647,805
2021-09-16	4.10	4.28	4.05	4.05	3,971,390
2021-09-15	3.95	4.20	3.96	4.20	4,096,603
2021-09-14	3.80	3.90	3.70	3.85	4,161,217
2021-09-13	3.65	3.80	3.64	3.64	2,040,304
2021-09-10	3.75	3.75	3.65	3.65	494,822
2021-09-09	3.85	3.85	3.75	3.75	1,171,996
2021-09-08	3.85	3.85	3.80	3.85	479,808
2021-09-07	3.90	3.90	3.85	3.85	1,990,757
2021-09-06	3.85	3.90	3.80	3.90	1,714,094
2021-09-03	3.85	3.90	3.85	3.90	3,530,406
2021-09-02	3.90	4.00	3.85	3.85	3,766,662
2021-09-01	3.80	3.85	3.80	3.80	1,667,154
2021-08-31	3.70	3.80	3.70	3.80	2,239,606
2021-08-30	3.70	3.70	3.70	3.70	0
2021-08-27	3.65	3.70	3.60	3.70	2,902,549
2021-08-26	3.80	3.80	3.65	3.80	4,841,965
2021-08-25	3.75	3.80	3.75	3.80	7,347,238
2021-08-24	3.70	3.85	3.60	3.75	6,057,868
2021-08-23	3.60	3.70	3.45	3.50	5,367,419
2021-08-20	3.65	3.65	3.50	3.60	1,871,864
2021-08-19	3.60	3.75	3.48	3.63	4,227,582
2021-08-18	3.75	3.75	3.65	3.65	822,412
2021-08-17	3.80	3.80	3.75	3.75	1,830,697
2021-08-16	4.00	4.00	3.75	3.80	1,745,600
2021-08-13	4.10	4.10	4.00	4.00	575,920
2021-08-12	4.15	4.10	4.10	4.10	1,274,454
2021-08-11	4.00	4.10	4.00	4.10	1,411,442
2021-08-10	4.05	4.10	4.10	4.00	1,217,636
2021-08-09	4.10	4.10	3.90	4.05	1,427,129
2021-08-06	4.15	4.15	4.10	4.10	2,734,393
2021-08-05	4.35	4.20	4.15	4.15	4,514,253
2021-08-04	4.40	4.40	4.35	4.35	1,119,958
2021-08-03	4.50	4.50	4.40	4.40	1,801,778
2021-08-02	4.30	4.55	4.45	4.50	5,007,250
2021-07-30	4.15	4.40	4.30	4.30	2,136,266
2021-07-29	4.15	4.15	4.05	4.15	3,870,745
2021-07-28	4.00	4.15	4.00	4.15	4,734,226
2021-07-27	3.90	4.00	3.90	4.00	2,700,607
2021-07-26	4.10	4.10	3.75	3.90	4,343,557
2021-07-23	4.21	4.21	4.21	4.10	1,660,635
2021-07-22	4.00	4.10	3.95	4.10	1,270,674
2021-07-21	4.08	4.08	4.00	4.00	869,447
2021-07-20	4.10	4.20	4.05	4.20	2,655,670
2021-07-19	4.40	4.40	4.10	4.10	2,543,354
2021-07-16	4.25	4.55	4.25	4.40	4,018,673
2021-07-15	4.35	4.35	4.20	4.20	4,685,717
2021-07-14	4.10	4.41	4.23	4.35	8,635,024
2021-07-13	4.08	4.10	4.05	4.10	7,105,015
2021-07-12	3.65	3.90	3.52	3.90	7,658,962
2021-07-09	3.85	3.66	3.60	3.63	1,312,920
2021-07-08	3.65	4.00	3.85	3.85	10,545,751
2021-07-07	3.15	3.65	3.35	3.65	6,736,037
2021-07-06	3.35	3.35	3.10	3.15	5,261,411
2021-07-05	3.35	3.35	3.35	3.35	1,971,314
2021-07-02	3.45	3.50	3.35	3.35	4,424,013
2021-07-01	3.50	3.50	3.45	3.45	1,564,706
2021-06-30	3.65	3.65	3.50	3.50	4,056,238
2021-06-29	3.55	3.65	3.55	3.65	1,977,667
2021-06-28	3.60	3.80	3.55	3.55	7,240,958
2021-06-25	3.40	3.60	3.40	3.60	4,867,975
2021-06-24	3.53	3.43	3.35	3.40	6,849,497
2021-06-23	3.55	3.60	3.53	3.53	4,944,876
2021-06-22	3.80	3.50	3.50	3.50	13,574,136
2021-06-21	4.05	4.05	3.65	3.80	5,209,328
2021-06-18	4.10	4.01	4.01	4.01	1,720,967
2021-06-17	4.30	4.30	4.10	4.10	1,994,304
2021-06-16	4.30	4.30	4.20	4.30	3,699,486
2021-06-15	4.20	4.35	4.15	4.30	4,455,862
2021-06-14	4.05	4.30	4.30	4.30	3,889,347
2021-06-11	4.00	4.08	3.95	4.05	5,358,058
2021-06-10	4.21	4.21	4.05	4.05	3,575,732
2021-06-09	4.10	4.10	4.10	4.10	1,998,956
2021-06-08	4.25	4.20	4.20	4.15	2,501,131
2021-06-07	4.35	4.35	4.25	4.25	3,127,662
2021-06-04	4.50	4.50	4.35	4.35	2,522,211
2021-06-03	4.45	4.60	4.50	4.50	2,984,787
2021-06-02	4.40	4.45	4.30	4.45	2,557,941
2021-06-01	4.15	4.45	4.10	4.45	4,175,687
2021-05-28	4.05	4.20	4.20	4.20	14,219,714
2021-05-27	4.35	4.15	4.05	4.05	4,688,818
2021-05-26	4.65	4.35	4.15	4.35	16,677,195
2021-05-25	4.70	4.75	4.60	4.65	5,385,395
2021-05-24	4.93	4.90	4.70	4.90	10,689,760
2021-05-21	4.95	4.95	4.93	4.93	1,971,227
2021-05-20	4.85	5.00	5.00	5.00	5,537,344
2021-05-19	5.15	5.15	4.85	4.85	8,902,974
2021-05-18	5.30	5.30	4.90	5.15	8,127,091
2021-05-17	5.35	5.26	5.26	5.26	4,529,706
2021-05-14	5.30	5.36	5.25	5.25	1,374,389
2021-05-13	5.35	5.30	5.30	5.30	2,626,599
2021-05-12	5.55	5.70	5.35	5.35	2,438,041
2021-05-11	5.50	5.70	5.50	5.55	6,326,632
2021-05-10	5.60	5.56	5.50	5.50	10,406,710
2021-05-07	5.35	5.60	5.34	5.60	12,476,525
2021-05-06	5.45	5.45	5.35	5.35	3,931,765
2021-05-05	5.50	5.65	5.35	5.45	6,505,608
2021-05-04	5.65	5.48	5.48	5.48	4,859,116
2021-04-30	5.45	5.70	5.45	5.65	6,112,359
2021-04-29	5.45	5.48	5.48	5.48	2,755,091
2021-04-28	5.50	5.55	5.40	5.45	6,284,971
2021-04-27	5.60	5.60	5.55	5.55	4,198,662
2021-04-26	5.55	5.60	5.55	5.60	4,218,764
2021-04-23	6.00	6.00	5.70	5.70	3,183,733
2021-04-22	5.60	5.75	5.60	5.70	4,890,495
2021-04-21	5.65	5.70	5.70	5.60	4,917,848
2021-04-20	5.90	5.90	5.65	5.65	8,699,933
2021-04-19	5.75	5.90	5.65	5.90	29,636,272
2021-04-16	6.35	6.30	6.12	6.20	5,002,308
2021-04-15	6.55	6.46	6.30	6.35	2,363,652

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587