Cap-xx Share History

Cap-xx Share Price history. The following table shows end-of-day data CPX historical share prices for Cap-xx, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-19	0.10	0.10	0.10	0.10	0
2024-04-18	0.10	0.10	0.10	0.10	0
2024-04-17	0.10	0.10	0.10	0.10	0
2024-04-16	0.10	0.10	0.10	0.10	0
2024-04-15	0.10	0.10	0.10	0.10	0
2024-04-12	0.10	0.10	0.10	0.10	0
2024-04-11	0.10	0.10	0.10	0.10	0
2024-04-10	0.10	0.10	0.10	0.10	0
2024-04-09	0.10	0.10	0.10	0.10	0
2024-04-08	0.10	0.10	0.10	0.10	0
2024-04-05	0.10	0.10	0.10	0.10	0
2024-04-04	0.10	0.10	0.10	0.10	0
2024-04-03	0.10	0.10	0.10	0.10	0
2024-04-02	0.10	0.10	0.10	0.10	0
2024-04-01	0.10	0.10	0.10	0.10	0
2024-03-29	0.10	0.10	0.10	0.10	0
2024-03-28	0.10	0.10	0.10	0.10	0
2024-03-27	0.10	0.10	0.10	0.10	0
2024-03-26	0.10	0.11	0.10	0.10	127,458,389
2024-03-25	0.12	0.12	0.10	0.10	192,079,448
2024-03-22	0.14	0.13	0.12	0.12	502,577,864
2024-03-21	0.19	0.37	0.16	0.17	645,691,209
2024-03-20	0.22	0.19	0.19	0.19	122,825,547
2024-03-19	0.28	0.22	0.22	0.22	198,193,006
2024-03-18	0.21	0.32	0.23	0.28	606,234,138
2024-03-15	0.06	0.21	0.06	0.20	693,838,370
2024-03-14	0.08	0.07	0.06	0.06	41,827,037
2024-03-13	0.15	0.08	0.07	0.08	303,086,038
2024-03-12	0.43	0.43	0.40	0.40	4,123,483
2024-03-11	0.43	0.43	0.43	0.43	3,678,699
2024-03-08	0.43	0.43	0.43	0.43	1,183,556
2024-03-07	0.48	0.48	0.43	0.43	5,215,591
2024-03-06	0.50	0.50	0.48	0.48	3,979,103
2024-03-05	0.48	0.50	0.48	0.50	844,537
2024-03-04	0.49	0.49	0.48	0.48	1,495,459
2024-03-01	0.48	0.48	0.48	0.48	1,845,764
2024-02-29	0.53	0.53	0.48	0.48	4,899,366
2024-02-28	0.40	0.53	0.48	0.53	14,091,003
2024-02-27	0.65	0.40	0.40	0.40	16,710,021
2024-02-26	0.65	0.65	0.65	0.65	1,088,384
2024-02-23	0.65	0.60	0.60	0.60	265,907
2024-02-22	0.65	0.68	0.63	0.65	4,674,073
2024-02-21	0.65	0.65	0.65	0.65	162,473
2024-02-20	0.63	0.65	0.62	0.65	3,945,355
2024-02-19	0.63	0.61	0.61	0.61	3,986,573
2024-02-16	0.68	0.68	0.68	0.68	1,078,282
2024-02-15	0.68	0.68	0.68	0.68	1,109,899
2024-02-14	0.68	0.68	0.68	0.68	164,948
2024-02-13	0.70	0.69	0.69	0.69	3,727,033
2024-02-12	0.68	0.74	0.70	0.70	1,718,142
2024-02-09	0.68	0.74	0.74	0.68	1,510,895
2024-02-08	0.68	0.70	0.68	0.68	2,153,866
2024-02-07	0.68	0.73	0.68	0.68	3,848,235
2024-02-06	0.75	0.75	0.63	0.68	5,663,627
2024-02-05	0.80	0.80	0.75	0.75	1,858,276
2024-02-02	0.75	0.80	0.78	0.80	6,279,302
2024-02-01	0.90	0.90	0.68	0.75	16,600,337
2024-01-31	0.90	0.95	0.90	0.95	1,568,677
2024-01-30	0.95	0.95	0.90	0.90	1,769,734
2024-01-29	0.93	0.97	0.93	0.93	4,363,849
2024-01-26	0.85	0.98	0.85	0.93	9,252,303
2024-01-25	0.75	0.88	0.83	0.85	10,754,769
2024-01-24	0.75	0.78	0.75	0.78	2,596,486
2024-01-23	0.70	0.83	0.70	0.75	3,470,811
2024-01-22	0.70	0.70	0.68	0.70	2,444,381
2024-01-19	0.65	0.73	0.67	0.70	5,310,642
2024-01-18	0.63	0.65	0.63	0.65	1,129,134
2024-01-17	0.63	0.65	0.63	0.63	3,229,941
2024-01-16	0.70	0.68	0.62	0.62	4,372,005
2024-01-15	0.65	0.70	0.66	0.70	2,909,877
2024-01-12	0.68	0.68	0.63	0.68	8,015,919
2024-01-11	0.75	0.80	0.65	0.68	20,806,059
2024-01-10	0.68	0.85	0.80	0.80	16,348,604
2024-01-09	0.63	0.70	0.68	0.70	7,941,502
2024-01-08	0.63	0.63	0.63	0.63	5,123,927
2024-01-05	0.68	0.64	0.64	0.64	12,431,003
2024-01-04	0.71	0.71	0.71	0.71	6,165,325
2024-01-03	0.68	0.69	0.69	0.69	2,706,217
2024-01-02	0.71	0.71	0.68	0.68	1,945,020
2024-01-01	0.71	0.71	0.71	0.71	0
2023-12-29	0.75	0.75	0.71	0.71	5,417,591
2023-12-28	0.75	0.75	0.75	0.75	2,110,519
2023-12-27	0.78	0.78	0.75	0.75	3,366,523
2023-12-26	0.78	0.78	0.78	0.78	0
2023-12-25	0.78	0.78	0.78	0.78	0
2023-12-22	0.78	0.78	0.78	0.78	543,896
2023-12-21	0.83	0.85	0.78	0.78	5,964,178
2023-12-20	0.80	0.80	0.78	0.78	7,849,063
2023-12-19	0.73	0.83	0.75	0.80	16,963,521
2023-12-18	1.33	1.33	0.68	0.73	81,315,385
2023-12-15	1.70	1.88	1.68	1.70	10,267,375
2023-12-14	1.40	1.75	1.40	1.70	10,779,280
2023-12-13	1.35	1.40	1.35	1.40	1,804,785
2023-12-12	1.53	1.53	1.35	1.35	5,059,373
2023-12-11	1.55	1.55	1.53	1.53	1,565,605
2023-12-08	1.55	1.60	1.55	1.55	3,463,807
2023-12-07	1.80	1.80	1.53	1.55	5,349,816
2023-12-06	1.60	1.70	1.70	1.70	6,749,451
2023-12-05	1.38	1.58	1.38	1.58	4,071,293
2023-12-04	1.40	1.40	1.35	1.38	2,355,655
2023-12-01	1.28	1.40	1.40	1.40	8,671,326
2023-11-30	1.28	1.28	1.23	1.25	1,532,051
2023-11-29	1.35	1.35	1.23	1.28	5,152,867
2023-11-28	1.35	1.35	1.35	1.35	111,682
2023-11-27	1.38	1.38	1.35	1.35	2,449,233
2023-11-24	1.35	1.38	1.33	1.38	1,318,679
2023-11-23	1.43	1.43	1.33	1.38	3,132,490
2023-11-22	1.20	1.75	1.43	1.43	25,839,018
2023-11-21	1.20	1.20	1.20	1.20	1,605,397
2023-11-20	1.25	1.25	1.15	1.20	4,456,966
2023-11-17	0.95	1.50	0.98	1.25	44,897,178
2023-11-16	0.93	1.00	1.00	1.00	2,596,878
2023-11-15	0.90	0.90	0.90	0.90	5,664,121
2023-11-14	0.93	0.93	0.90	0.90	798,929
2023-11-13	0.93	0.93	0.93	0.93	334,226
2023-11-10	0.93	0.93	0.90	0.93	4,301,242
2023-11-09	0.93	0.93	0.93	0.93	1,851,377
2023-11-08	0.93	0.93	0.93	0.93	3,982,250
2023-11-07	0.93	0.93	0.93	0.93	3,184,053
2023-11-06	0.93	0.93	0.93	0.93	621,007
2023-11-03	0.90	0.93	0.90	0.93	4,979,274
2023-11-02	0.88	0.90	0.88	0.88	4,404,172
2023-11-01	0.90	0.93	0.88	0.93	4,807,434
2023-10-31	0.98	0.98	0.90	0.90	5,057,810
2023-10-30	1.05	1.05	0.98	1.05	3,090,244
2023-10-27	1.08	1.08	1.03	1.05	4,877,098
2023-10-26	1.20	1.16	1.08	1.08	16,939,215
2023-10-25	1.20	1.20	1.20	1.20	1,168,439
2023-10-24	1.20	1.20	1.20	1.20	3,472,635
2023-10-23	1.20	1.20	1.20	1.20	2,770,424
2023-10-20	1.18	1.20	1.18	1.20	1,831,756
2023-10-19	1.20	1.20	1.18	1.22	2,228,014
2023-10-18	1.25	1.25	1.20	1.22	713,554
2023-10-17	1.25	1.25	1.25	1.25	1,140,081
2023-10-16	1.25	1.25	1.25	1.25	481,619
2023-10-13	1.28	1.28	1.25	1.25	1,666,781
2023-10-12	1.28	1.28	1.28	1.28	923,072
2023-10-11	1.43	1.43	1.28	1.28	1,970,749
2023-10-10	1.45	1.45	1.43	1.43	1,395,412
2023-10-09	1.43	1.45	1.43	1.45	2,483,132
2023-10-06	1.45	1.45	1.43	1.43	1,910,129
2023-10-05	1.50	1.50	1.43	1.45	1,705,620
2023-10-04	1.50	1.55	1.50	1.50	2,130,931
2023-10-03	1.50	1.50	1.50	1.50	135,356
2023-10-02	1.48	1.55	1.50	1.50	2,534,838
2023-09-29	1.65	1.65	1.48	1.48	1,285,553
2023-09-28	1.50	1.58	1.50	1.55	1,784,378
2023-09-27	1.50	1.50	1.50	1.50	223,671
2023-09-26	1.53	1.53	1.50	1.50	62,414
2023-09-25	1.53	1.53	1.53	1.53	279,763
2023-09-22	1.53	1.53	1.53	1.53	1,839,727
2023-09-21	1.48	1.53	1.48	1.53	510,397
2023-09-20	1.53	1.53	1.45	1.48	1,674,107
2023-09-19	1.58	1.58	1.45	1.53	2,015,379
2023-09-18	1.58	1.58	1.58	1.58	1,034,124
2023-09-15	1.58	1.58	1.58	1.58	1,188,486
2023-09-14	1.38	1.65	1.38	1.58	7,348,564
2023-09-13	1.35	1.38	1.35	1.38	1,258,824
2023-09-12	1.38	1.38	1.35	1.35	214,097
2023-09-11	1.35	1.40	1.35	1.38	646,783
2023-09-08	1.38	1.38	1.35	1.35	723,193
2023-09-07	1.38	1.38	1.38	1.38	869,614
2023-09-06	1.45	1.45	1.35	1.38	2,566,400
2023-09-05	1.45	1.45	1.45	1.45	6,631
2023-09-04	1.53	1.53	1.45	1.45	608,591
2023-09-01	1.53	1.53	1.53	1.53	605,125
2023-08-31	1.53	1.53	1.53	1.53	531,217
2023-08-30	1.53	1.53	1.53	1.53	170,502
2023-08-29	1.53	1.53	1.53	1.53	52,642
2023-08-28	1.53	1.53	1.53	1.53	0
2023-08-25	1.53	1.53	1.53	1.53	161,798
2023-08-24	1.53	1.53	1.53	1.53	385,474
2023-08-23	1.53	1.53	1.53	1.53	23,506
2023-08-22	1.63	1.63	1.53	1.53	1,543,603
2023-08-21	1.65	1.65	1.60	1.63	1,073,929
2023-08-18	1.45	1.70	1.70	1.70	6,987,905
2023-08-17	1.43	1.48	1.48	1.48	4,617,018
2023-08-16	1.38	1.43	1.30	1.43	3,734,951
2023-08-15	1.38	1.38	1.38	1.38	4,847
2023-08-14	1.38	1.38	1.38	1.38	3,026,895
2023-08-11	1.43	1.43	1.38	1.38	537,308
2023-08-10	1.43	1.43	1.43	1.43	248,751
2023-08-09	1.43	1.43	1.43	1.43	69,998
2023-08-08	1.43	1.43	1.43	1.43	1,020,246
2023-08-07	1.35	1.43	1.35	1.43	2,314,539
2023-08-04	1.33	1.40	1.33	1.35	3,354,125
2023-08-03	1.43	1.43	1.30	1.30	3,309,993
2023-08-02	1.50	1.53	1.33	1.43	5,257,181
2023-08-01	1.85	1.89	1.75	1.75	1,592,783
2023-07-31	2.23	2.25	1.85	1.85	8,100,620
2023-07-28	1.55	2.35	1.91	2.35	21,655,550
2023-07-27	1.45	1.55	1.45	1.55	5,442,321
2023-07-26	1.30	1.42	1.42	1.42	5,367,000
2023-07-25	1.33	1.33	1.30	1.30	57,550
2023-07-24	1.33	1.33	1.33	1.33	2,416,334
2023-07-21	1.33	1.40	1.33	1.33	420,114
2023-07-20	1.25	1.33	1.25	1.33	3,272,275
2023-07-19	1.23	1.25	1.23	1.25	2,139,210
2023-07-18	1.43	1.43	1.15	1.23	9,904,264
2023-07-17	1.43	1.43	1.43	1.43	201,538
2023-07-14	1.38	1.43	1.38	1.43	595,685
2023-07-13	1.33	1.38	1.33	1.38	2,797,905
2023-07-12	1.35	1.35	1.33	1.33	793,122
2023-07-11	1.45	1.45	1.33	1.35	5,024,264
2023-07-10	1.43	1.45	1.43	1.45	1,842,871
2023-07-07	1.43	1.43	1.40	1.43	655,577
2023-07-06	1.35	1.43	1.33	1.43	4,503,888
2023-07-05	1.35	1.35	1.35	1.35	558,822
2023-07-04	1.35	1.35	1.35	1.35	1,030,450
2023-07-03	1.43	1.35	1.33	1.35	1,937,846
2023-06-30	1.43	1.43	1.43	1.43	1,056,539
2023-06-29	1.43	1.43	1.43	1.43	560,503
2023-06-28	1.45	1.48	1.43	1.43	3,802,992
2023-06-27	1.53	1.53	1.45	1.45	1,401,169
2023-06-26	1.45	1.53	1.45	1.53	1,095,776
2023-06-23	1.53	1.53	1.45	1.45	837,096
2023-06-22	1.55	1.55	1.53	1.53	4,748,723
2023-06-21	1.48	1.53	1.48	1.53	1,533,759
2023-06-20	1.50	1.50	1.48	1.48	983,408
2023-06-19	1.55	1.55	1.50	1.50	1,022,982
2023-06-16	1.53	1.55	1.53	1.55	2,111,806
2023-06-15	1.55	1.55	1.48	1.53	3,249,515
2023-06-14	1.53	1.60	1.48	1.55	7,484,981
2023-06-13	1.63	1.50	1.50	1.50	11,526,449
2023-06-12	1.63	1.85	1.63	1.63	19,401,826
2023-06-09	1.43	1.63	1.43	1.60	19,156,871
2023-06-08	1.33	1.45	1.33	1.43	21,118,583
2023-06-07	1.30	1.33	1.30	1.33	2,476,558
2023-06-06	1.25	1.33	1.25	1.30	6,859,590
2023-06-05	1.25	1.25	1.25	1.25	1,422,326
2023-06-02	1.25	1.25	1.23	1.25	3,156,261
2023-06-01	1.30	1.22	1.22	1.22	1,641,117
2023-05-31	1.30	1.30	1.30	1.30	812,233
2023-05-30	1.25	1.30	1.25	1.30	729,321
2023-05-29	1.25	1.25	1.25	1.25	0
2023-05-26	1.25	1.25	1.25	1.25	1,797,463
2023-05-25	1.33	1.28	1.23	1.25	6,519,489
2023-05-24	1.33	1.33	1.33	1.33	1,528,269
2023-05-23	1.33	1.35	1.33	1.33	2,952,371
2023-05-22	1.33	1.35	1.33	1.33	5,454,851
2023-05-19	1.33	1.33	1.33	1.33	8,768,146
2023-05-18	1.33	1.33	1.33	1.33	849,205
2023-05-17	1.33	1.33	1.33	1.33	2,530,143
2023-05-16	1.33	1.33	1.33	1.33	203,116
2023-05-15	1.33	1.33	1.33	1.33	2,041,089
2023-05-12	1.33	1.32	1.32	1.32	2,250,036
2023-05-11	1.33	1.35	1.33	1.33	5,239,951
2023-05-10	1.33	1.31	1.31	1.31	5,371,771
2023-05-09	1.35	1.38	1.33	1.33	7,149,787
2023-05-08	1.38	1.38	1.38	1.38	0
2023-05-05	1.35	1.38	1.35	1.38	8,024,659
2023-05-04	1.45	1.40	1.35	1.35	38,893,860
2023-05-03	2.45	2.45	2.23	2.23	1,353,212
2023-05-02	2.68	2.68	2.48	2.48	2,038,720
2023-05-01	2.68	2.68	2.68	2.68	0
2023-04-28	2.83	2.88	2.68	2.68	1,726,710
2023-04-27	2.70	2.88	2.70	2.83	1,473,119
2023-04-26	2.70	2.80	2.65	2.70	1,083,155
2023-04-25	2.65	2.88	2.65	2.70	3,657,509
2023-04-24	2.75	2.75	2.50	2.58	2,654,492
2023-04-21	2.55	2.83	2.55	2.78	1,408,663
2023-04-20	2.25	2.53	2.25	2.53	2,037,242
2023-04-19	2.30	2.25	2.23	2.25	892,549
2023-04-18	2.08	2.43	2.08	2.25	4,963,992
2023-04-17	1.95	1.95	1.95	1.95	300,466
2023-04-14	1.85	1.90	1.83	1.90	2,766,801
2023-04-13	1.83	1.85	1.85	1.85	1,048,082
2023-04-12	1.83	1.82	1.82	1.82	448,326
2023-04-11	1.60	1.83	1.60	1.83	3,191,572
2023-04-10	1.60	1.60	1.60	1.60	0
2023-04-07	1.60	1.60	1.60	1.60	0
2023-04-06	1.63	1.63	1.58	1.60	1,938,128
2023-04-05	1.63	1.63	1.63	1.63	101,342
2023-04-04	1.65	1.60	1.60	1.60	856,486
2023-04-03	1.68	1.68	1.68	1.68	1,038,590
2023-03-31	1.63	1.68	1.63	1.68	1,288,330
2023-03-30	1.70	1.70	1.63	1.63	794,735
2023-03-29	1.73	1.73	1.70	1.70	1,072,609
2023-03-28	1.78	1.78	1.73	1.73	514,234
2023-03-27	1.78	1.78	1.78	1.78	308,451
2023-03-24	1.63	1.78	1.63	1.78	6,175,979
2023-03-23	1.68	1.68	1.63	1.63	882,563
2023-03-22	1.73	1.73	1.63	1.68	1,159,277
2023-03-21	1.73	1.75	1.73	1.73	38,055
2023-03-20	1.73	1.73	1.73	1.73	138,353
2023-03-17	1.73	1.73	1.73	1.73	931,131
2023-03-16	1.80	1.80	1.73	1.73	896,086
2023-03-15	1.90	1.90	1.83	1.90	2,998,309
2023-03-14	2.03	2.03	1.83	1.90	4,228,381
2023-03-13	2.13	2.13	1.98	2.08	3,337,593
2023-03-10	2.23	2.14	2.14	2.14	1,903,703
2023-03-09	2.33	2.33	2.23	2.23	633,984
2023-03-08	2.35	2.33	2.33	2.33	606,692
2023-03-07	2.43	2.35	2.35	2.35	1,818,211
2023-03-06	2.48	2.48	2.43	2.43	1,096,884
2023-03-03	2.45	2.50	2.45	2.50	909,246
2023-03-02	2.70	2.70	2.33	2.45	2,627,725
2023-03-01	2.75	2.75	2.68	2.70	1,579,214
2023-02-28	2.80	2.78	2.58	2.75	4,908,182
2023-02-27	3.03	3.03	2.95	2.95	622,424
2023-02-24	3.05	3.05	3.00	3.03	3,465,150
2023-02-23	3.00	3.05	3.00	3.05	88,208
2023-02-22	2.98	3.06	2.93	2.98	379,893
2023-02-21	3.03	3.03	2.98	2.98	110,227
2023-02-20	3.03	3.05	3.03	3.03	841,528
2023-02-17	3.05	3.05	3.00	3.03	356,286
2023-02-16	3.03	3.05	3.03	3.05	247,954
2023-02-15	3.10	3.23	3.03	3.03	1,571,284
2023-02-14	3.10	3.10	3.10	3.10	54,953
2023-02-13	3.13	3.20	3.08	3.10	1,048,826
2023-02-10	2.90	3.18	2.90	3.13	2,098,533
2023-02-09	2.78	2.90	2.78	2.90	201,311
2023-02-08	2.80	2.83	2.73	2.73	486,117
2023-02-07	2.70	2.80	2.70	2.80	663,623
2023-02-06	2.90	2.90	2.63	2.70	1,644,789
2023-02-03	2.80	2.90	2.75	2.90	1,532,448
2023-02-02	2.78	2.88	2.73	2.80	1,678,956
2023-02-01	2.95	2.88	2.70	2.88	2,516,393
2023-01-31	2.95	2.95	2.93	2.95	1,338,366
2023-01-30	3.03	3.03	2.95	2.95	998,693
2023-01-27	3.13	3.03	2.95	2.95	3,849,735
2023-01-26	4.48	4.48	3.08	3.13	9,840,212
2023-01-25	4.48	4.48	4.45	4.48	416,597
2023-01-24	4.35	4.48	4.30	4.48	352,754
2023-01-23	4.40	4.45	4.35	4.35	458,024
2023-01-20	4.38	4.40	4.38	4.40	184,075
2023-01-19	4.55	4.55	4.43	4.43	646,542
2023-01-18	4.53	4.65	4.53	4.55	1,110,827
2023-01-17	4.45	4.60	4.50	4.53	1,759,489
2023-01-16	4.38	4.50	4.40	4.50	1,462,334
2023-01-13	4.38	4.48	4.33	4.38	971,273
2023-01-12	4.15	4.38	4.25	4.38	1,370,663
2023-01-11	4.03	4.25	4.03	4.15	427,811
2023-01-10	4.03	4.05	4.05	4.05	1,097,063
2023-01-09	3.98	4.03	3.95	4.03	334,215
2023-01-06	3.55	4.00	3.93	3.98	3,294,536
2023-01-05	3.60	3.60	3.45	3.53	340,402
2023-01-04	3.70	3.70	3.60	3.60	467,212
2023-01-03	3.73	3.73	3.65	3.70	449,057
2023-01-02	3.73	3.73	3.73	3.73	0
2022-12-30	3.75	3.75	3.73	3.73	63,973
2022-12-29	3.73	3.73	3.63	3.73	72,836
2022-12-28	3.73	3.73	3.63	3.73	101,654
2022-12-27	3.73	3.73	3.73	3.73	0
2022-12-26	3.73	3.73	3.73	3.73	0
2022-12-23	3.73	3.73	3.73	3.73	3,726
2022-12-22	3.68	3.73	3.68	3.73	100,563
2022-12-21	3.75	3.75	3.65	3.68	479,724
2022-12-20	3.75	3.75	3.73	3.75	395,800
2022-12-19	3.70	3.75	3.70	3.75	59,898
2022-12-16	3.78	3.85	3.73	3.80	759,616
2022-12-15	3.90	3.90	3.73	3.78	278,280
2022-12-14	3.93	3.93	3.90	3.90	237,416
2022-12-13	3.85	4.05	3.73	3.93	2,190,517
2022-12-12	3.85	3.85	3.83	3.83	132,597
2022-12-09	3.90	3.90	3.85	3.85	186,196
2022-12-08	4.00	4.00	3.88	3.90	1,022,164
2022-12-07	4.00	4.08	4.00	4.00	236,763
2022-12-06	4.10	4.10	3.85	4.00	1,060,867
2022-12-05	4.30	4.30	4.10	4.10	428,063
2022-12-02	4.35	4.35	4.30	4.30	223,690
2022-12-01	4.20	4.51	4.51	4.51	526,405
2022-11-30	4.55	4.55	4.20	4.20	586,368
2022-11-29	4.35	4.55	4.15	4.55	992,136
2022-11-28	4.13	4.45	4.13	4.30	2,537,518
2022-11-25	3.83	4.15	4.08	4.13	2,203,673
2022-11-24	3.83	3.83	3.83	3.83	27,977
2022-11-23	3.90	3.98	3.70	3.83	1,148,870
2022-11-22	3.83	3.88	3.83	3.83	384,052
2022-11-21	3.63	3.88	3.55	3.83	1,807,395
2022-11-18	3.80	3.83	3.63	3.63	1,505,250
2022-11-17	3.33	3.95	3.33	3.80	3,039,089
2022-11-16	3.15	3.30	3.15	3.30	1,274,084
2022-11-15	3.23	3.25	3.13	3.15	1,231,813
2022-11-14	3.08	3.08	3.08	3.08	160,320
2022-11-11	3.15	3.10	3.08	3.08	1,031,756
2022-11-10	3.15	3.15	3.15	3.15	548,079
2022-11-09	3.38	3.38	3.05	3.15	2,139,644
2022-11-08	3.35	3.38	3.35	3.38	174,416
2022-11-07	3.55	3.42	3.42	3.42	1,055,092
2022-11-04	3.55	3.55	3.55	3.55	72,127
2022-11-03	3.68	3.90	3.55	3.55	1,606,192
2022-11-02	3.50	3.65	3.50	3.65	617,938
2022-11-01	3.48	3.50	3.39	3.50	696,504
2022-10-31	3.35	3.48	3.35	3.48	491,708
2022-10-28	3.43	3.43	3.28	3.35	1,082,109
2022-10-27	3.45	3.45	3.45	3.45	75,148
2022-10-26	3.53	3.53	3.45	3.45	371,674
2022-10-25	3.53	3.53	3.53	3.53	56,560
2022-10-24	3.55	3.55	3.53	3.53	400,220
2022-10-21	3.65	3.65	3.55	3.55	434,588
2022-10-20	3.65	3.65	3.65	3.65	32
2022-10-19	3.78	3.78	3.65	3.65	412,976
2022-10-18	3.70	3.78	3.70	3.78	403,245
2022-10-17	3.68	3.70	3.68	3.70	43,557
2022-10-14	3.73	3.73	3.55	3.68	534,753
2022-10-13	3.73	3.73	3.73	3.73	10,150
2022-10-12	3.88	3.90	3.73	3.73	963,726
2022-10-11	3.90	3.90	3.88	3.88	206,852
2022-10-10	3.88	3.88	3.88	3.88	348,251
2022-10-07	3.73	3.88	3.73	3.88	913,625
2022-10-06	3.80	3.80	3.73	3.73	1,151,231
2022-10-05	3.95	3.95	3.75	3.80	1,314,675
2022-10-04	4.08	4.08	3.95	3.95	424,792
2022-10-03	4.00	4.08	4.00	4.08	552,420
2022-09-30	3.95	4.00	3.95	4.00	448,367
2022-09-29	4.10	4.21	3.95	3.95	1,212,605
2022-09-28	4.38	4.38	4.03	4.05	1,514,719
2022-09-27	4.43	4.40	4.40	4.40	352,846
2022-09-26	4.55	4.63	4.43	4.43	78,678
2022-09-23	4.62	4.65	4.40	4.50	1,675,697
2022-09-22	4.35	4.50	4.45	4.50	471,835
2022-09-21	4.45	4.36	4.36	4.36	754,058
2022-09-20	4.28	4.50	4.45	4.45	1,933,194
2022-09-19	4.28	4.28	4.28	4.28	0
2022-09-16	4.20	4.28	4.20	4.28	405,987
2022-09-15	4.20	4.20	4.15	4.20	210,195
2022-09-14	4.28	4.28	4.15	4.15	796,018
2022-09-13	4.35	4.35	4.28	4.28	97,149
2022-09-12	4.33	4.35	4.33	4.35	425,289
2022-09-09	4.00	4.35	4.28	4.33	1,498,637
2022-09-08	4.00	4.00	4.00	4.00	43,125
2022-09-07	4.00	4.00	4.00	4.00	36,140
2022-09-06	4.03	4.03	4.00	4.00	487,894
2022-09-05	4.03	4.03	4.03	4.03	592,695
2022-09-02	3.95	4.03	3.95	4.03	494,639
2022-09-01	3.95	3.95	3.95	3.95	25,885
2022-08-31	3.95	3.95	3.95	3.95	153,176
2022-08-30	4.00	4.05	3.95	3.95	343,869
2022-08-29	4.00	4.00	4.00	4.00	0
2022-08-26	4.30	4.30	3.95	4.00	1,971,539
2022-08-25	4.30	4.20	4.20	4.20	747,647
2022-08-24	4.28	4.30	4.28	4.30	277,944
2022-08-23	4.28	4.28	4.28	4.28	46,884
2022-08-22	4.18	4.25	4.25	4.28	683,812
2022-08-19	4.18	4.18	4.18	4.18	152,007
2022-08-18	4.30	4.30	4.18	4.18	255,000
2022-08-17	4.30	4.30	4.30	4.30	166,620
2022-08-16	4.30	4.30	4.30	4.30	209,919
2022-08-15	4.30	4.30	4.30	4.30	441,352
2022-08-12	4.30	4.30	4.30	4.30	257,857
2022-08-11	4.30	4.30	4.30	4.30	67,152
2022-08-10	4.35	4.35	4.30	4.30	320,478
2022-08-09	4.65	4.65	4.35	4.35	710,473
2022-08-08	4.70	4.70	4.65	4.65	1,319,800
2022-08-05	4.70	4.70	4.70	4.70	104,585
2022-08-04	4.65	4.70	4.65	4.70	281,036
2022-08-03	4.80	4.80	4.60	4.65	870,262
2022-08-02	5.00	4.90	4.80	4.80	425,602
2022-08-01	5.24	5.24	4.80	5.00	427,630
2022-07-29	5.18	5.18	5.10	5.10	1,058,323
2022-07-28	4.85	5.04	5.04	5.04	1,053,191
2022-07-27	4.70	5.35	4.70	4.85	4,116,389
2022-07-26	4.70	4.70	4.65	4.65	61,163
2022-07-25	4.70	4.70	4.70	4.70	231,253
2022-07-22	4.80	4.80	4.70	4.70	234,467
2022-07-21	4.53	4.90	4.53	4.80	4,821,037
2022-07-20	4.46	4.65	4.40	4.53	2,130,225
2022-07-19	4.03	4.38	4.03	4.35	1,425,817
2022-07-18	3.95	4.03	3.95	4.03	316,185
2022-07-15	3.95	3.95	3.95	3.95	44,949
2022-07-14	3.90	3.95	3.90	3.95	68,287
2022-07-13	3.90	3.90	3.90	3.90	380,734
2022-07-12	3.90	3.90	3.90	3.90	88,391
2022-07-11	3.90	3.90	3.90	3.90	130,981
2022-07-08	3.90	4.00	4.00	3.90	548,072
2022-07-07	3.95	3.90	3.90	3.90	1,325,955
2022-07-06	3.85	3.85	3.85	3.85	130,222
2022-07-05	4.00	4.00	3.85	3.85	150,810
2022-07-04	4.00	4.00	4.00	4.00	148,418
2022-07-01	4.00	4.00	3.90	4.00	63,235
2022-06-30	4.00	4.00	3.90	4.00	370,413
2022-06-29	3.95	3.95	3.95	3.95	351,012
2022-06-28	3.98	4.03	3.95	3.95	1,137,919
2022-06-27	3.93	3.98	3.88	3.98	554,507
2022-06-24	3.95	3.95	3.93	3.93	233,160
2022-06-23	3.95	3.95	3.95	3.95	60,881
2022-06-22	3.95	3.95	3.95	3.95	37,355
2022-06-21	4.03	4.03	3.95	3.95	71,994
2022-06-20	4.05	4.05	4.03	4.03	90,322
2022-06-17	4.05	4.00	4.00	4.05	177,375
2022-06-16	4.10	4.10	4.05	4.05	133,683
2022-06-15	4.25	4.25	3.90	4.10	1,932,307
2022-06-14	4.40	4.40	4.25	4.25	129,157
2022-06-13	4.40	4.40	4.28	4.40	159,000
2022-06-10	4.40	4.40	4.40	4.40	140,460
2022-06-09	4.40	4.40	4.40	4.40	110,120
2022-06-08	4.40	4.40	4.40	4.40	342,832
2022-06-07	4.40	4.40	4.40	4.40	257,345
2022-06-06	4.40	4.30	4.30	4.40	90,163
2022-06-03	4.40	4.40	4.40	4.40	0
2022-06-02	4.40	4.40	4.40	4.40	0
2022-06-01	4.40	4.30	4.30	4.40	370,416
2022-05-31	4.53	4.53	4.40	4.40	1,638,825
2022-05-30	4.40	4.63	4.51	4.63	1,369,946
2022-05-27	4.30	4.40	4.30	4.40	304,291
2022-05-26	4.10	4.30	4.10	4.30	493,813
2022-05-25	4.10	4.10	4.10	4.10	65,317
2022-05-24	4.05	4.10	4.05	4.10	110,267
2022-05-23	4.25	4.25	4.05	4.05	719,179
2022-05-20	4.20	4.30	4.20	4.25	1,067,471
2022-05-19	4.20	4.20	4.20	4.20	88,203
2022-05-18	4.35	4.35	4.20	4.20	264,322
2022-05-17	4.55	4.55	4.15	4.35	2,086,021
2022-05-16	4.65	4.65	4.55	4.55	484,930
2022-05-13	4.70	4.70	4.65	4.65	108,031
2022-05-12	4.80	4.80	4.70	4.70	719,343
2022-05-11	4.80	4.85	4.75	4.80	186,337
2022-05-10	4.80	4.80	4.80	4.80	105,000
2022-05-09	4.80	4.90	4.90	4.80	201,173
2022-05-06	5.24	5.24	4.70	4.80	1,656,371
2022-05-05	5.10	5.10	5.10	5.10	20,291
2022-05-04	4.70	5.55	4.70	5.10	5,872,651
2022-05-03	4.90	4.90	4.65	4.65	432,077
2022-05-02	4.82	4.82	4.82	4.82	0
2022-04-29	5.00	4.82	4.82	4.82	1,580,147
2022-04-28	5.08	5.08	4.95	5.00	416,577
2022-04-27	5.30	5.30	5.00	5.00	263,960
2022-04-26	5.35	5.35	5.30	5.30	70,831
2022-04-25	5.35	5.35	5.35	5.35	57,563
2022-04-22	5.35	5.35	5.35	5.35	388,762
2022-04-21	5.35	5.35	5.35	5.35	36,777
2022-04-20	5.35	5.35	5.35	5.35	27,171
2022-04-19	5.35	5.35	5.35	5.35	103,614
2022-04-18	5.35	5.35	5.35	5.35	0
2022-04-15	5.35	5.35	5.35	5.35	0
2022-04-14	5.40	5.40	5.35	5.35	604,440
2022-04-13	5.40	5.40	5.40	5.40	299,860
2022-04-12	5.40	5.40	5.20	5.40	211,333
2022-04-11	5.45	5.45	5.40	5.40	366,829
2022-04-08	5.60	5.60	5.45	5.45	507,514
2022-04-07	5.70	5.70	5.60	5.60	1,198,780
2022-04-06	5.45	5.70	5.45	5.70	1,655,690
2022-04-05	5.70	5.70	5.45	5.45	248,229
2022-04-04	5.80	5.60	5.60	5.60	827,549
2022-04-01	5.40	5.95	5.50	5.80	2,976,418
2022-03-31	5.30	5.40	5.30	5.40	1,559,227
2022-03-30	5.35	5.35	5.30	5.30	758,338
2022-03-29	5.45	5.45	5.30	5.35	441,547
2022-03-28	5.10	5.45	5.10	5.45	1,359,326
2022-03-25	4.95	5.10	4.90	5.10	1,133,205
2022-03-24	5.15	5.15	4.95	4.95	472,989
2022-03-23	5.15	5.15	5.15	5.15	14,879
2022-03-22	5.10	5.15	5.10	5.15	482,173
2022-03-21	4.90	5.10	4.90	5.10	273,854
2022-03-18	4.80	4.90	4.80	4.90	765,159
2022-03-17	4.38	4.85	4.38	4.80	1,310,018
2022-03-16	4.30	4.38	4.30	4.38	480,130
2022-03-15	4.30	4.30	4.30	4.30	145,389
2022-03-14	4.30	4.30	4.30	4.30	131,339
2022-03-11	4.40	4.40	4.30	4.30	337,683
2022-03-10	4.40	4.29	4.29	4.29	203,418
2022-03-09	4.25	4.40	4.25	4.40	473,097
2022-03-08	4.23	4.25	4.23	4.25	634,070
2022-03-07	4.25	4.25	4.05	4.20	1,082,547
2022-03-04	4.45	4.45	4.25	4.25	249,744
2022-03-03	4.50	4.60	4.45	4.45	3,077,142
2022-03-02	4.60	4.60	4.50	4.50	969,837
2022-03-01	4.85	4.85	4.55	4.60	1,678,359
2022-02-28	4.90	4.90	4.85	4.85	366,784
2022-02-25	5.05	5.05	4.90	4.90	1,563,595
2022-02-24	5.25	5.25	5.05	5.05	306,819
2022-02-23	5.35	5.50	5.25	5.25	1,390,447
2022-02-22	5.45	5.45	5.35	5.35	427,104
2022-02-21	5.45	5.65	5.32	5.45	1,012,669
2022-02-18	5.45	5.45	5.40	5.45	113,427
2022-02-17	5.45	5.45	5.45	5.45	217,729
2022-02-16	5.45	5.45	5.35	5.45	330,745
2022-02-15	5.50	5.50	5.45	5.45	169,178
2022-02-14	5.65	5.65	5.50	5.50	189,936
2022-02-11	5.65	5.65	5.65	5.65	157,696
2022-02-10	5.60	5.65	5.60	5.65	496,712
2022-02-09	5.55	5.65	5.55	5.60	405,433
2022-02-08	5.10	5.70	5.34	5.05	3,606,156
2022-02-07	5.15	5.15	5.05	5.05	573,578
2022-02-04	5.25	5.25	5.15	5.15	1,000,448
2022-02-03	5.25	5.25	5.25	5.25	287,717
2022-02-02	5.25	5.25	5.25	5.25	549,619
2022-02-01	5.10	5.20	5.20	5.25	621,293
2022-01-31	5.10	5.10	5.10	5.10	1,101,286
2022-01-28	5.10	5.10	5.10	5.10	204,130
2022-01-27	5.15	5.15	5.05	5.10	384,416
2022-01-26	5.15	5.15	5.15	5.15	434,290
2022-01-25	5.25	5.25	5.15	5.15	206,790
2022-01-24	5.35	5.35	5.25	5.25	375,462
2022-01-21	5.50	5.50	5.35	5.35	1,046,852
2022-01-20	5.50	5.50	5.50	5.50	105,293
2022-01-19	5.60	5.60	5.45	5.50	811,124
2022-01-18	5.65	5.65	5.60	5.60	432,207
2022-01-17	5.85	5.85	5.65	5.65	583,883
2022-01-14	5.90	5.90	5.85	5.85	172,804
2022-01-13	5.95	5.95	5.90	5.90	305,580
2022-01-12	5.95	5.95	5.95	5.95	8,426
2022-01-11	5.90	5.95	5.90	5.95	312,886
2022-01-10	6.30	6.30	5.90	5.90	1,083,742
2022-01-07	6.35	6.35	6.35	6.35	259,747
2022-01-06	6.35	6.35	6.35	6.35	31,895
2022-01-05	6.35	6.35	6.35	6.35	219,666
2022-01-04	6.35	6.35	6.35	6.35	74,078
2022-01-03	6.35	6.35	6.35	6.35	0
2021-12-31	6.35	6.35	6.35	6.35	1,455,842
2021-12-30	6.30	6.35	6.30	6.35	143,976
2021-12-29	6.30	6.30	6.30	6.30	208,727
2021-12-28	6.30	6.30	6.30	6.30	0
2021-12-27	6.30	6.30	6.30	6.30	0
2021-12-24	6.25	6.35	6.25	6.30	950,629
2021-12-23	6.25	6.25	6.25	6.25	1,377,993
2021-12-22	6.45	6.45	6.20	6.20	831,558
2021-12-21	6.26	6.85	6.26	6.55	2,023,872
2021-12-20	5.90	6.85	5.74	6.45	4,413,482
2021-12-17	5.75	5.90	5.70	5.90	1,777,097
2021-12-16	5.70	5.75	5.70	5.75	265,660
2021-12-15	5.70	5.70	5.70	5.70	101,412
2021-12-14	5.65	5.70	5.65	5.70	290,092
2021-12-13	5.60	5.60	5.55	5.55	458,235
2021-12-10	5.40	5.65	5.40	5.60	1,766,167
2021-12-09	5.35	5.35	5.22	5.30	392,410
2021-12-08	5.35	5.35	5.35	5.35	278,467
2021-12-07	5.40	5.40	5.25	5.35	346,578
2021-12-06	5.40	5.40	5.40	5.40	298,837
2021-12-03	5.50	5.50	5.40	5.40	219,867
2021-12-02	5.45	5.50	5.45	5.50	143,088
2021-12-01	5.45	5.45	5.45	5.45	45,770
2021-11-30	5.45	5.45	5.45	5.45	17,130
2021-11-29	5.45	5.45	5.45	5.45	103,932
2021-11-26	5.70	5.70	5.40	5.45	1,183,891
2021-11-25	5.70	5.85	5.70	5.70	982,229
2021-11-24	5.60	5.70	5.60	5.70	680,351
2021-11-23	5.60	5.60	5.60	5.60	259,768
2021-11-22	5.90	5.90	5.54	5.60	503,682
2021-11-19	5.80	5.80	5.75	5.80	237,088
2021-11-18	5.40	5.90	5.40	5.80	3,333,423
2021-11-17	5.40	5.40	5.40	5.40	257,562
2021-11-16	5.40	5.40	5.40	5.40	360,589
2021-11-15	5.35	5.40	5.30	5.40	284,682
2021-11-12	5.35	5.35	5.35	5.35	44,019
2021-11-11	5.35	5.35	5.35	5.35	53,870
2021-11-10	5.45	5.40	5.40	5.35	383,108
2021-11-09	5.45	5.45	5.45	5.45	489,651
2021-11-08	5.45	5.45	5.45	5.45	312,978
2021-11-05	5.55	5.55	5.35	5.45	1,182,995
2021-11-04	5.80	5.80	5.55	5.55	1,033,429
2021-11-03	6.05	6.15	5.70	5.80	1,995,236
2021-11-02	5.70	5.70	5.70	5.70	208,014
2021-11-01	5.78	5.78	5.78	5.70	554,468
2021-10-29	5.35	5.80	5.35	5.70	1,534,265
2021-10-28	5.30	5.35	5.30	5.35	1,228,312
2021-10-27	5.05	5.30	5.05	5.30	3,256,425
2021-10-26	5.15	5.15	5.05	5.05	804,078
2021-10-25	5.15	5.15	5.15	5.15	194,558
2021-10-22	5.05	5.20	5.20	5.20	741,216
2021-10-21	5.05	5.05	5.05	5.05	810,086
2021-10-20	5.05	5.05	5.05	5.05	50,693
2021-10-19	5.05	5.05	5.05	5.05	293,962
2021-10-18	5.15	5.15	5.05	5.05	506,882
2021-10-15	5.30	5.30	5.15	5.15	772,007
2021-10-14	5.10	5.30	5.10	5.30	556,478
2021-10-13	5.50	5.50	5.25	5.25	1,751,055
2021-10-12	5.60	5.60	5.45	5.45	301,462
2021-10-11	5.45	5.60	5.60	5.60	1,254,433
2021-10-08	5.15	5.45	5.15	5.45	3,889,830
2021-10-07	5.35	5.35	5.15	5.15	1,266,109
2021-10-06	5.65	5.65	5.25	5.35	819,564
2021-10-05	5.75	5.88	5.88	5.65	314,290
2021-10-04	5.80	5.80	5.75	5.75	1,210,458
2021-10-01	5.70	5.80	5.70	5.80	444,426
2021-09-30	5.75	5.75	5.70	5.70	740,832
2021-09-29	6.05	6.05	5.85	5.85	702,268
2021-09-28	5.95	6.00	6.00	6.00	506,098
2021-09-27	5.90	5.90	5.80	5.90	408,183
2021-09-24	5.90	5.74	5.74	5.90	1,161,737
2021-09-23	5.90	5.90	5.90	5.90	180,147
2021-09-22	5.90	5.90	5.90	5.90	294,544
2021-09-21	5.95	5.95	5.90	5.90	260,064
2021-09-20	5.90	5.95	5.90	5.95	456,295
2021-09-17	5.90	5.90	5.90	5.90	651,852
2021-09-16	5.85	5.90	5.85	5.90	244,608
2021-09-15	6.05	6.05	5.85	5.85	610,881
2021-09-14	6.25	6.25	6.05	6.05	273,820
2021-09-13	6.15	6.25	6.10	6.25	665,920
2021-09-10	6.15	6.15	6.15	6.15	30,070
2021-09-09	6.20	6.20	6.15	6.15	471,537
2021-09-08	6.20	6.20	6.10	6.20	351,830
2021-09-07	6.30	6.30	6.30	6.20	1,302,850
2021-09-06	5.85	5.85	5.85	5.85	518,599
2021-09-03	5.85	5.85	5.70	5.85	355,096
2021-09-02	5.70	5.76	5.76	5.85	768,300
2021-09-01	5.80	5.80	5.70	5.80	910,817
2021-08-31	5.85	5.85	5.65	5.70	1,326,901
2021-08-30	5.85	5.85	5.85	5.85	0
2021-08-27	5.85	5.85	5.85	5.85	104,217
2021-08-26	5.90	5.90	5.85	5.85	777,478
2021-08-25	6.00	6.00	5.90	5.90	323,846
2021-08-24	5.95	6.00	6.00	6.00	520,422
2021-08-23	5.90	5.95	5.90	5.95	169,260
2021-08-20	5.90	5.90	5.90	5.90	637,240
2021-08-19	5.90	5.90	5.90	5.90	470,104
2021-08-18	5.90	5.90	5.90	5.90	218,856
2021-08-17	5.90	5.90	5.90	5.90	610,883
2021-08-16	5.90	5.90	5.90	5.90	709,389
2021-08-13	5.90	6.06	5.90	5.90	1,350,471
2021-08-12	5.65	5.95	5.70	5.90	2,377,206
2021-08-11	5.65	5.65	5.50	5.65	705,694
2021-08-10	5.65	5.70	5.65	5.65	1,920,435
2021-08-09	5.85	5.90	5.65	5.65	3,359,682
2021-08-06	6.10	6.10	5.85	5.85	904,211
2021-08-05	6.10	6.15	6.10	6.10	10,947,906
2021-08-04	5.80	6.25	5.80	6.10	746,394
2021-08-03	6.20	6.00	6.00	6.00	3,985,506
2021-08-02	6.15	6.20	6.15	6.20	437,876
2021-07-30	6.05	6.15	6.05	6.15	711,574
2021-07-29	6.26	6.26	6.00	6.20	547,114
2021-07-28	5.74	6.20	5.74	6.15	1,049,619
2021-07-27	6.15	5.90	5.90	5.90	944,961
2021-07-26	6.15	6.15	6.15	6.15	416,303
2021-07-23	6.15	6.15	6.15	6.15	609,838
2021-07-22	6.50	6.50	6.32	6.32	1,834,914
2021-07-21	6.45	6.50	6.30	6.50	401,089
2021-07-20	6.55	6.55	6.30	6.30	545,740
2021-07-19	6.80	6.80	6.50	6.50	537,889
2021-07-16	6.90	6.90	6.80	6.80	401,374
2021-07-15	7.15	7.15	6.90	6.90	659,900
2021-07-14	7.25	7.25	7.15	7.15	311,265
2021-07-13	7.15	7.25	7.15	7.25	3,962,443
2021-07-12	7.15	7.15	7.15	7.15	143,612
2021-07-09	7.05	7.15	7.05	7.15	906,566
2021-07-08	7.30	7.20	7.20	7.20	266,000
2021-07-07	7.30	7.30	7.30	7.30	120,336
2021-07-06	7.30	7.30	7.30	7.30	272,819
2021-07-05	7.30	7.30	7.30	7.30	318,246
2021-07-02	7.30	7.50	7.50	7.30	122,277
2021-07-01	7.30	7.30	7.30	7.30	635,652
2021-06-30	7.55	7.55	7.30	7.30	380,942
2021-06-29	7.65	7.65	7.55	7.55	471,153
2021-06-28	7.54	7.54	7.54	7.65	254,836
2021-06-25	7.65	7.65	7.65	7.65	16,426
2021-06-24	7.80	7.80	7.65	7.65	279,393
2021-06-23	7.80	7.80	7.80	7.80	422,417
2021-06-22	7.65	7.80	7.70	7.80	2,846,215
2021-06-21	7.65	7.65	7.65	7.65	721,754
2021-06-18	8.10	8.10	7.65	7.65	792,875
2021-06-17	8.25	8.25	8.10	8.10	570,285
2021-06-16	8.25	8.30	8.25	8.25	1,082,665
2021-06-15	8.15	8.15	8.15	8.15	332,874
2021-06-14	8.15	8.15	8.15	8.15	446,416
2021-06-11	8.00	8.30	8.05	8.15	1,191,864
2021-06-10	7.95	8.00	7.95	8.00	2,275,847
2021-06-09	7.60	7.74	7.74	7.70	354,713
2021-06-08	7.60	7.60	7.55	7.60	614,781
2021-06-07	7.85	7.85	7.60	7.60	418,744
2021-06-04	7.90	7.90	7.85	7.85	444,264
2021-06-03	7.95	7.90	7.80	7.90	751,466
2021-06-02	7.95	7.95	7.95	7.95	95,553
2021-06-01	7.95	8.00	8.00	8.00	811,295
2021-05-28	7.80	8.00	8.00	8.00	216,809
2021-05-27	7.80	7.70	7.70	7.80	192,740
2021-05-26	8.00	8.00	8.00	7.80	204,692
2021-05-25	7.75	7.85	7.75	7.80	308,081
2021-05-24	7.85	7.85	7.75	7.75	536,919
2021-05-21	7.80	7.85	7.80	7.85	649,282
2021-05-20	7.80	7.90	7.90	7.90	796,758
2021-05-19	8.25	8.40	7.90	7.90	2,823,792
2021-05-18	8.45	8.45	8.20	8.20	646,788
2021-05-17	8.45	8.50	8.45	8.45	510,813
2021-05-14	8.25	8.45	8.25	8.45	376,458
2021-05-13	8.55	8.55	8.25	8.25	1,206,362
2021-05-12	8.70	8.60	8.60	8.60	153,194
2021-05-11	8.55	8.80	8.50	8.50	1,931,203
2021-05-10	8.65	8.60	8.60	8.55	1,510,105
2021-05-07	9.05	9.05	8.65	8.70	1,424,033
2021-05-06	8.90	9.15	8.90	9.05	221,663
2021-05-05	8.85	9.20	8.80	8.90	1,700,451
2021-05-04	9.20	9.20	8.85	8.85	512,377
2021-04-30	8.70	8.90	8.70	8.90	991,320
2021-04-29	9.20	8.80	8.70	8.70	1,517,927
2021-04-28	9.65	9.50	9.15	9.20	1,095,713
2021-04-27	9.65	9.65	9.65	9.65	264,732
2021-04-26	9.75	10.00	9.30	9.65	2,784,722
2021-04-23	8.65	9.54	9.46	9.54	1,745,255
2021-04-22	8.35	8.75	8.35	8.65	1,062,898
2021-04-21	8.35	8.50	8.00	8.35	723,538
2021-04-20	8.60	8.60	8.35	8.35	2,145,718
2021-04-19	9.15	9.10	8.70	8.70	710,970
2021-04-16	9.15	9.15	9.15	9.15	527,231
2021-04-15	8.85	9.15	8.85	9.15	1,151,145
2021-04-14	9.05	9.00	9.00	9.00	253,870
2021-04-13	9.05	8.70	8.70	9.05	840,404
2021-04-12	8.80	9.05	8.70	9.05	1,282,502
2021-04-09	8.58	8.95	8.58	8.80	1,076,333
2021-04-08	9.00	9.25	9.00	9.05	783,051
2021-04-07	9.50	9.50	9.00	9.00	886,034
2021-04-06	8.90	9.00	9.00	9.05	1,154,173
2021-04-01	9.25	9.25	9.10	9.10	436,759
2021-03-31	9.25	9.50	9.50	9.25	702,656
2021-03-30	9.00	9.00	8.82	9.25	652,298
2021-03-29	9.25	9.50	9.15	9.15	906,372
2021-03-26	8.78	9.40	8.78	9.25	1,202,950
2021-03-25	9.60	9.25	9.12	9.20	2,047,061
2021-03-24	10.05	9.75	9.50	9.60	2,374,847
2021-03-23	10.25	10.30	9.90	10.00	1,074,346
2021-03-22	10.50	10.50	10.00	10.00	1,259,812
2021-03-19	9.75	10.00	9.50	10.00	2,971,164
2021-03-18	9.35	9.85	9.25	9.75	1,560,526
2021-03-17	9.35	9.35	9.25	9.35	928,902
2021-03-16	8.60	9.35	8.60	9.35	2,487,563
2021-03-15	8.00	8.30	8.00	8.30	2,646,871
2021-03-12	7.85	7.85	7.70	7.85	1,657,317
2021-03-11	7.60	7.85	7.35	7.85	2,972,151
2021-03-10	8.00	8.00	7.60	7.60	1,779,973
2021-03-09	8.30	8.30	7.55	8.00	3,163,688
2021-03-08	8.45	8.45	8.30	8.30	1,374,388
2021-03-05	8.60	8.60	8.45	8.45	646,862
2021-03-04	8.80	8.48	8.36	8.48	685,491
2021-03-03	8.80	8.92	8.92	8.80	618,488
2021-03-02	9.00	9.00	8.80	8.80	892,862
2021-03-01	8.75	9.25	8.60	9.00	1,587,960
2021-02-26	9.85	9.25	8.75	8.75	3,360,343
2021-02-25	10.50	10.75	9.80	10.00	3,345,004
2021-02-24	10.88	10.88	10.65	10.65	1,411,920
2021-02-23	11.45	11.45	10.98	10.98	868,325
2021-02-22	11.15	11.30	10.88	10.88	1,163,630
2021-02-19	11.50	11.15	10.75	11.00	1,431,230
2021-02-18	11.50	12.50	11.25	11.50	2,092,857
2021-02-17	11.65	12.20	11.85	12.10	2,280,806
2021-02-16	10.25	11.65	10.75	11.65	4,032,947
2021-02-15	10.35	10.35	10.25	10.25	1,670,773
2021-02-12	11.50	11.50	10.00	10.00	3,365,401
2021-02-11	10.70	11.25	10.63	11.25	2,224,579
2021-02-10	12.25	12.50	11.30	11.30	2,720,157
2021-02-09	12.38	13.50	11.90	11.90	5,969,252
2021-02-08	11.88	12.50	12.00	12.50	1,861,220
2021-02-05	11.25	12.25	11.25	11.88	2,638,890
2021-02-04	10.75	11.10	11.10	11.10	1,188,257
2021-02-03	9.80	11.00	10.60	11.00	3,185,418
2021-02-02	9.15	9.90	9.30	9.80	1,835,557
2021-02-01	9.10	9.20	9.20	9.20	854,698
2021-01-29	9.40	9.50	8.85	9.10	1,684,881
2021-01-28	8.75	9.50	8.10	9.50	3,492,194
2021-01-27	9.50	9.50	8.85	8.85	2,928,370
2021-01-26	9.30	9.40	9.02	9.25	2,043,357
2021-01-25	9.60	9.50	9.20	9.50	1,398,149
2021-01-22	9.75	9.60	9.02	9.60	1,181,394
2021-01-21	10.25	9.50	9.50	9.50	2,653,395
2021-01-20	10.25	10.25	10.25	10.25	1,247,151
2021-01-19	10.35	10.35	9.80	10.10	1,272,715
2021-01-18	10.25	10.35	9.85	10.35	1,929,268
2021-01-15	10.25	10.25	9.85	10.25	2,247,302
2021-01-14	11.00	11.25	10.60	10.60	2,107,918
2021-01-13	11.25	11.50	11.50	11.50	751,473
2021-01-12	11.65	11.20	10.75	11.20	2,041,858
2021-01-11	11.75	11.70	11.65	11.65	1,449,856
2021-01-08	10.75	12.25	11.05	11.75	3,287,369
2021-01-07	12.00	12.00	10.75	10.75	3,293,106
2021-01-06	11.90	11.85	10.75	11.75	3,998,155
2021-01-05	12.45	13.00	12.00	12.00	5,469,480
2021-01-04	13.50	14.25	13.15	13.15	3,470,824
2020-12-31	13.70	13.85	13.25	13.25	3,009,224
2020-12-30	13.75	13.75	13.25	13.35	3,950,200
2020-12-29	11.85	13.75	12.75	13.75	8,498,749
2020-12-24	10.70	12.85	11.20	11.85	4,961,989
2020-12-23	9.80	10.80	10.50	10.50	5,346,185
2020-12-22	8.05	10.00	8.22	10.00	10,369,451
2020-12-21	8.30	8.30	7.75	7.85	3,071,520
2020-12-18	8.80	8.70	7.95	8.30	4,555,667
2020-12-17	9.10	8.80	8.50	8.80	4,611,800
2020-12-16	9.45	9.30	9.30	9.10	2,562,191
2020-12-15	9.15	9.52	9.50	9.45	2,747,599
2020-12-14	8.40	9.30	8.95	9.30	7,782,899
2020-12-11	8.30	8.52	7.90	8.52	2,160,577
2020-12-10	8.50	8.50	7.90	8.30	1,788,319
2020-12-09	8.30	8.40	8.15	8.25	1,917,723
2020-12-08	8.50	8.70	8.04	8.04	5,973,180
2020-12-07	7.50	8.16	7.60	8.16	6,447,176
2020-12-04	6.80	7.66	6.80	7.50	4,728,870
2020-12-03	7.00	7.00	6.80	6.80	2,245,749
2020-12-02	7.00	7.20	7.00	7.00	1,007,157
2020-12-01	7.25	7.40	6.80	6.80	3,251,454
2020-11-30	7.00	7.40	6.90	7.25	4,473,226
2020-11-27	6.90	6.90	6.55	6.80	3,376,364
2020-11-26	5.95	6.90	6.40	6.80	8,049,924
2020-11-25	5.00	5.95	5.40	5.95	6,779,296
2020-11-24	5.20	5.20	5.05	5.05	826,527
2020-11-23	4.80	5.20	5.20	5.20	1,862,152
2020-11-20	4.55	4.80	4.50	4.80	1,555,504
2020-11-19	4.50	4.60	4.50	4.60	733,902
2020-11-18	4.50	4.60	4.50	4.50	311,200
2020-11-17	4.50	4.73	4.50	4.50	324,297
2020-11-16	4.65	4.65	4.65	4.65	403,355
2020-11-13	4.40	4.65	4.30	4.65	2,061,246
2020-11-12	4.40	4.40	4.40	4.40	554,131
2020-11-11	4.40	4.40	4.40	4.40	155,379
2020-11-10	4.40	4.40	4.40	4.40	537,955
2020-11-09	4.60	4.60	4.45	4.45	786,224
2020-11-06	4.65	4.65	4.60	4.60	215,614
2020-11-05	4.40	4.65	4.40	4.65	1,938,909
2020-11-04	4.40	4.40	4.40	4.40	301,837
2020-11-03	4.00	4.50	4.00	4.40	3,516,939
2020-11-02	4.30	4.40	4.20	4.20	770,701
2020-10-30	4.30	4.30	4.30	4.30	290,551
2020-10-29	4.40	4.40	4.30	4.30	749,402
2020-10-28	4.70	4.70	4.40	4.40	1,645,508
2020-10-27	4.70	4.70	4.70	4.70	570,268
2020-10-26	4.80	4.80	4.70	4.70	1,041,383
2020-10-23	4.70	4.95	4.70	4.80	1,317,565
2020-10-22	4.90	4.90	4.70	4.70	639,007
2020-10-21	5.20	5.20	4.90	4.90	2,544,037
2020-10-20	5.25	5.25	5.10	5.20	1,002,009
2020-10-16	5.55	5.55	5.50	5.50	1,350,128
2020-10-15	5.30	5.75	5.30	5.55	5,114,110
2020-10-14	4.75	5.65	4.75	5.30	9,841,037
2020-10-13	4.55	4.65	4.55	4.65	648,023
2020-10-12	4.56	4.80	4.55	4.60	2,800,682
2020-10-09	4.55	4.90	4.55	4.80	2,185,550
2020-10-08	4.25	4.55	4.25	4.55	1,568,685
2020-10-07	4.25	4.25	4.25	4.25	169,809
2020-10-06	4.30	4.30	4.10	4.25	796,409
2020-10-05	4.15	4.30	4.15	4.30	319,402
2020-10-02	4.15	4.30	4.30	4.15	330,062
2020-10-01	4.10	4.15	4.05	4.15	644,907
2020-09-30	4.25	4.25	4.05	4.10	836,372
2020-09-29	4.25	4.50	4.50	4.25	915,892
2020-09-28	4.10	4.25	4.10	4.25	803,768
2020-09-25	4.25	4.25	4.05	4.10	653,380
2020-09-24	4.30	4.50	4.50	4.25	1,667,933
2020-09-23	4.45	4.45	4.30	4.30	2,082,198
2020-09-22	4.25	4.45	4.25	4.45	2,045,727
2020-09-21	4.65	4.65	4.20	4.25	1,842,061
2020-09-18	4.90	4.80	4.55	4.65	2,649,974
2020-09-17	4.30	4.95	4.30	4.90	3,242,861
2020-09-16	4.40	4.40	4.30	4.30	642,603
2020-09-15	4.50	4.50	4.40	4.40	1,062,034
2020-09-14	4.50	4.50	4.50	4.50	952,658
2020-09-11	4.40	4.60	4.40	4.50	3,769,954
2020-09-10	4.05	4.45	4.05	3.80	4,288,533
2020-09-09	3.90	3.90	3.70	3.80	1,024,728
2020-09-08	3.90	3.90	3.90	3.90	215,507
2020-09-07	4.05	4.05	3.90	3.90	875,990
2020-09-04	4.05	4.05	3.90	4.05	2,299,133
2020-09-03	4.05	4.05	4.05	4.05	662,020
2020-09-02	4.10	4.10	4.00	4.05	1,390,177
2020-09-01	4.05	4.20	3.95	4.10	4,250,146
2020-08-28	4.15	4.15	4.00	4.05	2,141,558
2020-08-27	4.30	4.30	4.00	4.15	2,003,441
2020-08-26	4.40	4.45	4.30	4.30	2,868,924
2020-08-25	4.65	4.65	4.15	4.40	4,122,877
2020-08-24	4.55	5.10	4.65	4.65	16,809,522
2020-08-21	3.50	4.80	4.80	4.55	35,408,181
2020-08-20	3.15	3.55	3.05	3.50	5,702,678
2020-08-19	3.20	3.28	3.28	3.15	845,663
2020-08-18	3.20	3.20	3.20	3.20	1,083,604
2020-08-17	3.40	3.40	3.20	3.20	2,898,346
2020-08-14	3.55	3.45	3.45	3.40	1,144,601
2020-08-13	3.55	3.55	3.55	3.55	1,282,776
2020-08-12	3.60	3.60	3.55	3.55	573,514
2020-08-11	3.45	3.60	3.30	3.60	3,063,354
2020-08-10	3.95	3.95	3.45	3.45	4,755,907
2020-08-07	2.65	4.35	2.65	3.95	21,685,814
2020-08-06	2.55	2.65	2.50	2.65	1,555,802
2020-08-05	2.75	2.75	2.55	2.55	734,397
2020-08-04	2.85	2.85	2.80	2.80	225,617
2020-08-03	2.85	2.85	2.85	2.85	99,720
2020-07-31	2.75	2.85	2.75	2.85	214,013
2020-07-30	2.95	2.95	2.80	2.95	5,000
2020-07-29	2.95	2.95	2.95	2.95	0
2020-07-28	2.95	2.95	2.95	2.95	0
2020-07-27	2.95	2.95	2.80	2.95	169,260
2020-07-24	2.95	2.95	2.95	2.95	72,000
2020-07-23	2.95	2.95	2.80	2.95	16,133
2020-07-22	2.65	2.95	2.65	2.95	2,115,775
2020-07-21	2.30	2.65	2.30	2.65	928,840
2020-07-20	2.65	2.65	2.50	2.65	321,416
2020-07-17	2.65	2.65	2.65	2.65	450,216
2020-07-16	2.85	2.70	2.65	2.65	1,386,420
2020-07-15	2.85	2.85	2.85	2.85	55,787
2020-07-14	2.85	2.85	2.85	2.85	343,875
2020-07-13	2.90	2.90	2.85	2.85	585,219
2020-07-10	2.90	2.90	2.90	2.90	120,440
2020-07-09	2.90	2.90	2.90	2.90	361,577
2020-07-08	2.95	2.95	2.90	2.90	200,000
2020-07-07	2.95	2.95	2.95	2.95	297,567
2020-07-06	2.95	2.95	2.95	2.95	100,000
2020-07-03	2.95	2.95	2.95	2.95	218,016
2020-07-02	2.95	2.95	2.95	2.95	123,871
2020-06-30	2.85	2.95	2.80	2.85	886,798
2020-06-29	2.90	2.90	2.85	2.90	309,628
2020-06-26	2.90	3.05	2.90	2.90	367,232
2020-06-25	2.95	2.95	2.90	2.95	351,913
2020-06-24	2.95	2.95	2.95	2.95	13,166
2020-06-23	2.95	2.95	2.95	2.95	466,956
2020-06-22	2.95	2.95	2.95	2.95	26,224
2020-06-19	3.10	3.10	2.95	2.95	297,834
2020-06-18	3.10	3.10	3.10	3.10	264,279
2020-06-17	2.90	3.10	2.90	2.90	508,427
2020-06-16	2.90	2.90	2.90	2.90	192,000
2020-06-15	3.00	3.00	2.85	2.90	799,343
2020-06-12	3.00	3.00	3.00	3.00	254,586
2020-06-11	3.15	3.15	3.00	3.00	553,306
2020-06-10	3.15	3.15	3.15	3.15	130,243
2020-06-09	3.15	3.15	3.15	3.15	233,935
2020-06-08	3.15	3.15	3.15	3.15	1,053,513
2020-06-05	2.95	3.15	2.95	3.15	859,907
2020-06-04	3.05	3.05	3.05	3.05	417,254
2020-06-03	3.10	3.10	3.00	3.05	706,146
2020-06-02	3.00	3.10	2.85	3.10	1,156,798
2020-06-01	3.15	3.15	3.00	3.00	507,438
2020-05-29	3.15	3.15	3.15	3.15	224,118
2020-05-28	2.95	3.15	2.85	3.15	760,962
2020-05-27	2.95	2.95	2.95	2.95	212,285
2020-05-26	3.10	3.10	2.95	2.95	329,222
2020-05-22	3.15	3.15	3.10	3.15	99,417
2020-05-21	3.30	3.30	3.15	3.15	272,064
2020-05-20	3.30	3.30	3.30	3.30	89,550
2020-05-19	2.85	3.30	2.65	3.30	1,748,837
2020-05-18	3.30	3.35	3.20	3.35	966,456
2020-05-15	3.30	3.30	3.30	3.30	654,465
2020-05-14	3.30	3.30	3.30	3.30	281,667
2020-05-13	3.30	3.30	3.30	3.30	150,000
2020-05-12	3.30	3.30	3.30	3.30	135,720
2020-05-11	3.40	3.40	3.30	3.30	980,391
2020-05-07	3.20	3.40	3.20	3.40	392,837
2020-05-06	3.10	3.20	3.10	3.20	205,888
2020-05-05	3.10	3.10	3.10	3.10	258,463
2020-05-04	3.15	3.15	3.10	3.10	5,365,493
2020-05-01	3.15	3.15	3.10	3.15	413,322
2020-04-30	3.30	3.30	3.15	3.30	990,758
2020-04-29	2.75	3.40	3.30	3.30	2,270,637
2020-04-28	2.20	2.88	2.20	2.20	1,599,624
2020-04-27	2.20	2.20	2.20	2.20	170,143
2020-04-24	2.20	2.20	2.20	2.20	61,471
2020-04-23	2.20	2.20	2.20	2.20	101,144
2020-04-22	2.30	2.30	2.20	2.30	1,100,969
2020-04-21	2.30	2.30	2.30	2.30	69,054
2020-04-20	2.30	2.30	2.30	2.30	168,546
2020-04-17	2.30	2.30	2.30	2.30	124,748
2020-04-16	2.25	2.30	2.25	2.30	780,925
2020-04-15	2.20	2.30	2.20	2.25	1,219,317
2020-04-14	2.10	2.20	2.10	2.10	942,608
2020-04-09	1.95	2.10	1.85	2.10	1,017,696
2020-04-08	1.95	1.95	1.95	1.95	174,595
2020-04-07	1.95	1.95	1.85	1.95	876,907
2020-04-06	2.00	2.00	1.80	2.00	1,262,783
2020-04-03	2.18	2.18	2.15	2.18	9,936
2020-04-03	2.18	2.18	1.80	2.00	392,177
2020-04-02	2.30	2.18	2.18	2.18	272,246
2020-04-02	2.30	2.30	2.18	2.30	254,246
2020-04-01	2.00	2.30	2.30	2.30	2,843,759
2020-04-01	2.00	2.30	2.00	2.00	1,986,696
2020-03-31	2.00	2.00	2.00	2.00	385,353
2020-03-30	2.00	2.00	2.00	2.00	590,000
2020-03-27	1.90	2.00	1.90	1.90	1,005,857
2020-03-26	1.90	1.90	1.90	1.90	710,237
2020-03-25	1.80	1.90	1.80	1.80	1,030,192
2020-03-24	1.85	1.95	1.85	1.85	346,691
2020-03-23	2.00	2.00	1.85	2.00	130,000
2020-03-20	1.90	2.00	1.90	1.90	585,648
2020-03-19	2.05	2.05	1.85	2.05	788,131
2020-03-18	2.10	2.10	2.10	2.10	0
2020-03-17	2.20	2.20	2.15	2.20	612,170
2020-03-16	2.45	2.45	2.35	2.65	717,240
2020-03-13	2.65	2.65	2.65	2.65	1,723,945
2020-03-12	2.65	2.65	2.65	2.75	144,212
2020-03-11	2.75	2.75	2.75	2.75	505,776
2020-03-10	2.65	2.75	2.65	2.65	482,650
2020-03-09	2.85	2.85	2.65	2.85	523,555
2020-03-06	2.90	2.90	2.85	2.85	261,713
2020-03-05	2.95	2.95	2.90	2.95	174,146
2020-03-04	2.95	2.95	2.95	2.95	514,087
2020-03-03	2.55	2.95	2.55	2.55	1,044,206
2020-03-02	2.60	2.60	2.55	2.60	190,128
2020-02-28	2.75	2.75	2.60	2.80	1,282,095
2020-02-27	2.85	2.85	2.80	2.85	444,461
2020-02-26	3.03	3.03	2.70	3.05	851,344
2020-02-25	3.10	3.10	2.95	3.10	471,535
2020-02-24	3.25	3.25	2.95	3.25	2,184,837
2020-02-21	3.10	3.25	3.10	3.25	767,655
2020-02-20	3.10	3.10	3.10	3.10	280,296
2020-02-19	3.10	3.10	3.10	3.10	145,828
2020-02-18	3.10	3.10	3.10	3.10	543,759
2020-02-17	3.05	3.10	2.95	3.10	2,105,108
2020-02-14	3.05	3.05	3.05	3.05	309,876
2020-02-13	3.25	3.25	3.05	3.05	1,166,003
2020-02-12	3.30	3.30	3.25	3.25	1,168,260
2020-02-11	3.30	3.30	3.30	3.30	187,104
2020-02-10	3.30	3.30	3.30	3.30	259,126
2020-02-07	3.30	3.30	3.30	3.30	20,148
2020-02-06	3.30	3.30	3.30	3.30	218,838
2020-02-05	3.30	3.30	3.30	3.30	326,381
2020-02-04	3.40	3.40	3.30	3.30	2,184,073
2020-02-03	3.45	3.45	3.30	3.40	730,670
2020-01-31	3.40	3.40	3.40	3.40	304,290
2020-01-30	3.28	3.40	3.15	3.40	569,950
2020-01-29	3.28	3.28	3.23	3.28	189,109
2020-01-28	3.35	3.35	3.28	3.28	151,686
2020-01-27	3.40	3.40	3.35	3.35	1,233,173
2020-01-24	3.45	3.45	3.40	3.40	60,000
2020-01-23	3.45	3.45	3.45	3.45	525,945
2020-01-22	3.60	3.60	3.45	3.45	462,647
2020-01-21	3.60	3.60	3.60	3.60	450,951
2020-01-20	3.75	3.75	3.60	3.60	705,108
2020-01-17	3.75	3.75	3.75	3.75	703,732
2020-01-16	3.65	3.80	3.65	3.75	2,522,472
2020-01-15	3.70	3.75	3.65	3.65	2,208,468
2020-01-14	3.50	3.75	3.50	3.75	2,219,102
2020-01-13	3.28	3.60	3.28	3.50	3,905,604
2020-01-10	3.28	3.28	3.28	3.28	1,933,305
2020-01-09	3.28	3.28	3.28	3.28	105,497
2020-01-08	3.48	3.48	3.28	3.28	709,785
2020-01-07	3.05	3.48	3.05	3.48	1,637,631
2020-01-06	2.95	3.03	2.95	3.03	494,815
2020-01-03	2.95	2.95	2.95	2.95	264,334
2020-01-02	3.00	2.85	2.85	2.95	547,913
2019-12-31	3.00	3.00	3.00	3.00	284,061
2019-12-30	3.25	3.25	3.00	3.00	1,179,004
2019-12-27	3.30	3.30	3.25	3.25	293,916
2019-12-24	3.00	3.30	3.00	3.30	1,171,065
2019-12-23	3.00	3.00	3.00	3.00	32,220
2019-12-20	3.00	3.00	3.00	3.00	130,000
2019-12-19	3.00	3.00	3.00	3.00	318,713
2019-12-18	3.05	3.05	2.90	3.00	45,064
2019-12-17	3.00	3.00	3.00	3.00	282,524
2019-12-16	2.95	3.00	2.95	3.00	848,088
2019-12-13	2.85	2.95	2.80	2.95	1,911,304
2019-12-12	2.83	2.85	2.83	2.85	957,106
2019-12-11	2.85	2.85	2.83	2.83	195,700
2019-12-10	2.85	2.85	2.85	2.85	1,058,461
2019-12-09	3.00	3.00	2.85	2.85	1,376,211
2019-12-06	2.95	3.00	2.95	2.95	350,000
2019-12-05	2.95	2.95	2.95	2.95	48,344
2019-12-04	2.95	2.95	2.95	2.95	1,680,137
2019-12-03	3.13	3.05	2.95	2.95	1,127,598
2019-12-02	3.13	3.13	3.13	3.13	465,093
2019-11-29	3.25	3.25	3.13	3.13	1,637,763
2019-11-28	3.70	3.70	3.60	3.65	379,439
2019-11-27	3.85	3.85	3.55	3.70	354,260
2019-11-26	3.85	3.85	3.85	3.85	53,794
2019-11-25	3.85	3.85	3.85	3.85	984,107
2019-11-22	3.70	3.85	3.70	3.85	1,275,671
2019-11-21	3.70	3.70	3.70	3.70	50,000
2019-11-20	3.70	3.70	3.70	3.70	89,054
2019-11-19	3.70	3.70	3.70	3.70	428,763
2019-11-18	3.70	3.70	3.55	3.70	631,490
2019-11-15	3.70	3.70	3.70	3.70	305,756
2019-11-14	3.70	3.70	3.70	3.70	341,817
2019-11-13	3.85	3.85	3.70	3.70	155,629
2019-11-12	3.95	3.95	3.85	3.85	371,251
2019-11-11	4.00	4.00	3.90	3.95	553,395
2019-11-08	4.25	4.25	3.90	4.00	1,119,026
2019-11-07	4.35	4.35	4.35	4.35	155,927
2019-11-06	4.35	4.35	4.35	4.35	97,523
2019-11-05	4.35	4.35	4.20	4.35	332,285
2019-11-04	4.35	4.35	4.35	4.35	47,744
2019-11-01	4.35	4.35	4.35	4.35	218,900
2019-10-31	4.40	4.40	4.35	4.35	225,464
2019-10-30	4.55	4.55	4.40	4.40	326,749
2019-10-29	4.63	4.63	4.55	4.63	231,117
2019-10-28	4.35	4.63	4.35	4.63	409,675
2019-10-25	4.35	4.40	4.15	4.35	618,761
2019-10-24	4.35	4.35	4.35	4.35	139,542
2019-10-23	3.95	4.60	3.95	4.35	2,334,697
2019-10-22	3.95	3.95	3.95	3.95	26,063
2019-10-21	3.90	3.95	3.90	3.95	94,927
2019-10-18	3.90	3.90	3.90	3.90	181,945
2019-10-17	3.90	3.90	3.90	3.90	331,432
2019-10-16	3.90	3.90	3.90	3.90	84,237
2019-10-15	3.90	3.90	3.90	3.90	191,735
2019-10-14	3.90	3.90	3.85	3.90	78,341
2019-10-11	3.85	3.90	3.85	3.90	472,777
2019-10-10	3.90	3.90	3.85	3.90	215,311
2019-10-09	4.00	4.00	3.90	3.90	424,888
2019-10-08	4.00	4.00	4.00	4.00	286,116
2019-10-07	4.00	4.00	4.00	4.00	0
2019-10-04	4.00	4.00	4.00	4.00	26,067
2019-10-03	4.05	4.05	3.90	4.00	839,719
2019-10-02	4.10	4.10	4.05	4.05	121,000
2019-10-01	4.25	4.25	4.10	4.10	463,554
2019-09-30	4.25	4.25	4.25	4.25	97,493
2019-09-27	4.25	4.25	4.25	4.25	207,833
2019-09-26	4.25	4.25	4.25	4.25	50,177
2019-09-25	4.25	4.25	4.25	4.25	13,000
2019-09-24	4.15	4.25	4.15	4.25	337,958
2019-09-23	4.15	4.15	4.10	4.15	126,877
2019-09-20	4.15	4.15	4.15	4.15	27,396
2019-09-19	4.30	4.35	4.15	4.15	1,555,431
2019-09-18	4.10	4.35	4.10	4.30	2,575,392
2019-09-17	4.10	4.10	4.10	4.10	41,827
2019-09-16	4.10	4.10	4.10	4.10	131,383
2019-09-13	4.10	4.10	4.10	4.10	293,831
2019-09-12	4.10	4.10	4.10	4.10	40,000
2019-09-11	4.15	4.15	4.10	4.10	357,469
2019-09-10	4.10	4.20	4.10	4.15	766,348
2019-09-09	4.15	4.15	4.10	4.10	291,330
2019-09-06	4.15	4.15	4.10	4.15	320,358
2019-09-05	4.15	4.15	4.15	4.15	45,488
2019-09-04	4.15	4.15	4.15	4.15	172,623
2019-09-03	4.15	4.15	4.15	4.15	183,443
2019-09-02	4.35	4.35	4.15	4.15	632,681
2019-08-30	4.35	4.35	4.35	4.35	60,523
2019-08-29	4.35	4.35	4.35	4.35	0
2019-08-28	4.45	4.45	4.30	4.35	180,877
2019-08-27	4.45	4.45	4.45	4.45	268,961
2019-08-23	4.55	4.55	4.45	4.55	72,488
2019-08-22	4.55	4.55	4.55	4.55	113,216
2019-08-21	4.55	4.55	4.55	4.55	0
2019-08-20	4.65	4.65	4.55	4.55	201,470
2019-08-19	4.75	4.75	4.65	4.65	200,708
2019-08-16	4.80	4.80	4.75	4.75	212,238
2019-08-15	4.80	4.80	4.80	4.80	74,744
2019-08-14	4.90	4.90	4.80	4.80	1,114,851
2019-08-13	4.60	4.90	4.60	4.90	559,963
2019-08-12	4.60	4.60	4.60	4.60	6,993
2019-08-09	4.60	4.60	4.60	4.60	11,279
2019-08-08	4.60	4.60	4.60	4.60	169,355
2019-08-07	4.70	4.70	4.60	4.60	716,323
2019-08-06	4.80	4.80	4.70	4.70	553,977
2019-08-05	4.80	4.80	4.80	4.80	193,065
2019-08-02	4.85	4.85	4.80	4.80	485,775
2019-08-01	4.90	4.90	4.85	4.85	316,332
2019-07-31	5.15	5.15	4.90	4.90	982,969
2019-07-30	4.75	5.10	4.75	5.10	1,097,442
2019-07-29	4.55	4.75	4.55	4.75	656,290
2019-07-26	4.30	4.55	4.30	4.55	580,013
2019-07-25	4.30	4.30	4.30	4.30	764,676
2019-07-24	4.30	4.30	4.30	4.30	59,372
2019-07-23	4.30	4.30	4.30	4.30	95,135
2019-07-22	4.30	4.30	4.30	4.30	63,948
2019-07-19	4.40	4.40	4.30	4.30	821,948
2019-07-18	4.40	4.40	4.40	4.40	355,681
2019-07-17	4.40	4.40	4.40	4.40	65,199
2019-07-16	4.55	4.55	4.40	4.40	304,694
2019-07-15	4.60	4.60	4.55	4.55	138,618
2019-07-12	4.43	4.60	4.40	4.60	343,494
2019-07-11	4.43	4.43	4.43	4.43	32,004
2019-07-10	4.48	4.48	4.43	4.43	250,097
2019-07-09	4.60	4.60	4.48	4.48	570,122
2019-07-08	4.60	4.60	4.60	4.60	95,271
2019-07-05	4.65	4.65	4.60	4.60	439,227
2019-07-04	4.50	4.65	4.50	4.65	366,666
2019-07-03	4.85	4.85	4.43	4.50	1,022,910
2019-07-02	4.60	5.35	4.55	4.65	8,564,750
2019-07-01	3.95	3.95	3.95	3.95	26,026
2019-06-28	3.95	3.95	3.95	3.95	35,001
2019-06-27	4.20	4.20	3.95	3.95	826,238
2019-06-26	3.78	4.28	3.78	4.20	2,470,956
2019-06-25	3.85	3.85	3.75	3.78	852,211
2019-06-24	3.85	3.88	3.85	3.85	2,011,389
2019-06-21	3.85	3.88	3.83	3.85	1,696,600
2019-06-20	3.83	3.90	3.83	3.85	3,388,245
2019-06-19	3.85	3.85	3.83	3.83	1,629,195
2019-06-18	4.05	4.05	3.85	3.85	1,608,419
2019-06-17	4.10	4.10	4.05	4.05	47,500
2019-06-14	4.05	4.15	3.90	4.10	2,015,287
2019-06-13	4.35	4.35	4.05	4.05	1,102,912
2019-06-12	4.40	4.40	4.35	4.35	60,000
2019-06-11	4.45	4.45	4.40	4.40	288,857
2019-06-10	4.55	4.55	4.40	4.45	350,066
2019-06-07	4.20	4.20	4.20	4.55	2,545,138
2019-06-06	4.20	4.20	3.70	4.20	1,905,941
2019-06-05	4.15	4.20	4.15	4.20	144,664
2019-06-04	4.10	4.15	4.10	4.15	131,018
2019-06-03	4.30	4.30	4.08	4.10	1,015,091
2019-05-31	4.20	4.30	4.20	4.20	377,217
2019-05-30	4.05	4.20	4.05	4.20	455,620
2019-05-29	4.10	4.10	4.05	4.05	158,843
2019-05-28	4.05	4.20	4.00	4.10	314,796
2019-05-24	3.95	4.05	3.95	4.05	509,919
2019-05-23	4.10	4.10	3.95	3.95	573,495
2019-05-22	4.10	4.10	4.10	4.10	201,886
2019-05-21	4.10	4.10	4.10	4.10	416,257
2019-05-20	4.10	4.10	4.10	4.10	310,315
2019-05-17	4.15	4.15	4.10	4.10	241,925
2019-05-16	4.20	4.20	4.15	4.15	580,620
2019-05-15	4.30	4.30	4.15	4.20	1,286,393
2019-05-14	4.35	4.35	4.30	4.30	321,282
2019-05-13	4.40	4.40	4.35	4.35	307,118
2019-05-10	4.40	4.40	4.40	4.40	67,309
2019-05-09	4.60	4.60	4.40	4.40	736,026
2019-05-08	4.60	4.65	4.60	4.60	1,028,324
2019-05-07	4.65	4.65	4.40	4.60	1,318,779
2019-05-03	4.75	4.75	4.55	4.65	1,051,812
2019-05-02	4.75	4.75	4.75	4.75	236,963
2019-05-01	4.75	4.75	4.75	4.75	156,055
2019-04-30	4.80	4.80	4.75	4.75	405,182
2019-04-29	4.90	4.90	4.75	4.80	1,394,660
2019-04-26	4.85	4.90	4.85	4.85	1,014,664
2019-04-25	4.80	4.85	4.80	4.85	897,976
2019-04-24	4.90	4.93	4.70	4.80	3,218,947
2019-04-23	4.40	4.85	4.40	4.85	1,927,972

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852