Caspian Sunrise Share History

Caspian Sunrise Share Price history. The following table shows end-of-day data CASP historical share prices for Caspian Sunrise, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-30	2.25	2.25	2.25	2.25	47,417
2026-04-29	2.25	2.25	2.25	2.25	4,613
2026-04-28	2.25	2.25	2.25	2.25	538,030
2026-04-27	2.25	2.25	2.25	2.25	509,102
2026-04-24	2.25	2.25	2.25	2.25	51,146
2026-04-23	2.25	2.25	2.25	2.25	210,098
2026-04-22	2.30	2.30	2.25	2.25	762,587
2026-04-21	2.30	2.30	2.30	2.30	140,357
2026-04-20	2.30	2.30	2.30	2.30	208
2026-04-17	2.30	2.30	2.30	2.30	287,724
2026-04-16	2.30	2.30	2.30	2.30	1,250,087
2026-04-15	2.20	2.40	2.30	2.30	453,355
2026-04-14	2.20	2.20	2.20	2.20	1,901,166
2026-04-13	2.30	2.30	2.20	2.20	281,679
2026-04-10	2.35	2.35	2.30	2.30	825,046
2026-04-09	2.35	2.35	2.35	2.35	165,908
2026-04-08	2.10	2.40	2.10	2.35	2,031,283
2026-04-07	2.10	2.10	2.10	2.10	3,501,616
2026-04-06	2.10	2.10	2.10	2.10	0
2026-04-03	2.10	2.10	2.10	2.10	0
2026-04-02	2.10	2.10	2.10	2.10	744,252
2026-04-01	2.10	2.10	2.10	2.10	1,700,470
2026-03-31	2.10	2.10	2.10	2.10	1,458,039
2026-03-30	2.10	2.10	2.10	2.10	402,427
2026-03-27	2.10	2.10	2.10	2.10	93,800
2026-03-26	2.10	2.10	2.10	2.10	36,136
2026-03-25	2.10	2.10	2.10	2.10	88,900
2026-03-24	2.15	2.30	2.10	2.10	791,397
2026-03-23	2.25	2.24	2.15	2.15	1,527,896
2026-03-20	2.20	2.20	2.20	2.20	147,705
2026-03-19	2.20	2.20	2.20	2.20	592,074
2026-03-18	2.20	2.30	2.20	2.20	67,945
2026-03-17	2.20	2.20	2.20	2.20	555,570
2026-03-16	2.15	2.20	2.15	2.20	391,524
2026-03-13	2.45	2.20	2.20	2.20	2,485,641
2026-03-12	2.35	2.35	2.35	2.35	110,700
2026-03-11	2.35	2.35	2.35	2.35	37,641
2026-03-10	2.35	2.35	2.35	2.35	236,112
2026-03-09	2.35	2.35	2.35	2.35	2,522,991
2026-03-06	2.45	2.45	2.35	2.35	634,712
2026-03-05	2.45	2.45	2.45	2.45	15,254
2026-03-04	2.45	2.45	2.35	2.35	193,413
2026-03-03	2.25	2.55	2.25	2.45	1,718,974
2026-03-02	2.25	2.25	2.25	2.25	1,097,938
2026-02-27	2.25	2.30	2.25	2.30	167,785
2026-02-26	2.30	2.30	2.15	2.25	1,581,551
2026-02-25	2.30	2.30	2.30	2.30	426,242
2026-02-24	2.30	2.30	2.30	2.30	4,411
2026-02-23	2.30	2.30	2.30	2.30	104,700
2026-02-20	2.30	2.30	2.30	2.30	67,606
2026-02-19	2.20	2.30	2.20	2.30	715,300
2026-02-18	2.20	2.20	2.20	2.20	203,073
2026-02-17	2.35	2.35	2.20	2.20	1,610,675
2026-02-16	2.35	2.35	2.35	2.35	657,417
2026-02-13	2.30	2.35	2.30	2.35	376,175
2026-02-12	2.30	2.30	2.30	2.30	114,711
2026-02-11	2.60	2.60	2.20	2.30	4,411,727
2026-02-10	2.60	2.60	2.60	2.60	821,541
2026-02-09	2.65	2.65	2.65	2.65	103,339
2026-02-06	2.65	2.65	2.65	2.65	40,398
2026-02-05	2.65	2.65	2.65	2.65	365,693
2026-02-04	2.70	2.70	2.65	2.65	472,811
2026-02-03	2.75	2.75	2.70	2.70	618,145
2026-02-02	2.75	2.75	2.75	2.75	462,992
2026-01-30	2.80	2.80	2.70	2.75	1,320,740
2026-01-29	2.70	2.90	2.70	2.80	735,469
2026-01-28	2.65	2.80	2.80	2.80	478,490
2026-01-27	2.65	2.65	2.65	2.65	52,783
2026-01-26	2.65	2.65	2.65	2.65	275,275
2026-01-23	2.75	2.75	2.65	2.65	2,568,001
2026-01-22	2.75	2.75	2.75	2.75	226,934
2026-01-21	2.75	2.75	2.75	2.75	151,969
2026-01-20	2.75	2.75	2.75	2.75	240,775
2026-01-19	2.75	2.75	2.75	2.75	6,557,894
2026-01-16	2.75	2.75	2.75	2.75	386,699
2026-01-15	2.70	2.75	2.70	2.75	766,064
2026-01-14	2.65	2.70	2.65	2.70	242,227
2026-01-13	2.65	2.65	2.65	2.65	973,100
2026-01-12	2.55	2.65	2.55	2.65	2,478,389
2026-01-09	2.60	2.60	2.55	2.55	2,435,224
2026-01-08	2.60	2.50	2.50	2.50	2,978,175
2026-01-07	2.70	2.70	2.60	2.60	1,947,365
2026-01-06	2.80	2.84	2.70	2.70	2,871,302
2026-01-05	3.15	2.90	2.90	2.90	2,557,913
2026-01-02	3.15	3.15	3.15	3.15	1,996,478
2026-01-01	3.15	3.15	3.15	3.15	0
2025-12-31	3.10	3.15	3.10	3.15	1,353,260
2025-12-30	2.85	3.10	3.10	3.10	2,759,610
2025-12-29	2.75	2.75	2.75	2.75	263,732
2025-12-26	2.75	2.75	2.75	2.75	0
2025-12-25	2.75	2.75	2.75	2.75	0
2025-12-24	2.75	2.75	2.75	2.75	216,767
2025-12-23	2.75	2.75	2.75	2.75	107,786
2025-12-22	2.75	2.75	2.75	2.75	685,374
2025-12-19	2.75	2.75	2.75	2.75	278,306
2025-12-18	2.75	2.75	2.70	2.75	908,476
2025-12-17	2.75	2.75	2.75	2.75	137,587
2025-12-16	2.75	2.75	2.75	2.75	115,724
2025-12-15	2.75	2.75	2.75	2.75	726,708
2025-12-12	2.75	2.75	2.75	2.75	357,700
2025-12-11	2.90	2.90	2.75	2.75	448,236
2025-12-10	3.00	3.00	2.90	2.90	1,193,122
2025-12-09	3.00	3.00	3.00	3.00	497,955
2025-12-08	3.00	3.00	3.00	3.00	189,003
2025-12-05	3.10	3.10	3.00	3.00	1,678,381
2025-12-04	3.00	3.20	3.00	3.10	5,022,067
2025-12-03	2.65	3.05	2.65	3.00	4,288,658
2025-12-02	2.55	2.80	2.55	2.55	1,209,022
2025-12-01	1.75	2.85	1.75	2.55	720,263
2025-11-28	2.15	2.15	2.15	2.15	0
2025-11-27	2.15	2.15	2.15	2.15	0
2025-11-26	2.15	2.15	2.15	2.15	0
2025-11-25	2.15	2.15	2.15	2.15	0
2025-11-24	2.15	2.15	2.15	2.15	0
2025-11-21	2.15	2.15	2.15	2.15	0
2025-11-20	2.15	2.15	2.15	2.15	0
2025-11-19	2.15	2.15	2.15	2.15	0
2025-11-18	2.15	2.15	2.15	2.15	0
2025-11-17	2.15	2.15	2.15	2.15	0
2025-11-14	2.15	2.15	2.15	2.15	0
2025-11-13	2.15	2.15	2.15	2.15	0
2025-11-12	2.15	2.15	2.15	2.15	0
2025-11-11	2.15	2.15	2.15	2.15	0
2025-11-10	2.15	2.15	2.15	2.15	0
2025-11-07	2.15	2.15	2.15	2.15	0
2025-11-06	2.15	2.15	2.15	2.15	0
2025-11-05	2.15	2.15	2.15	2.15	0
2025-11-04	2.15	2.15	2.15	2.15	0
2025-11-03	2.15	2.15	2.15	2.15	0
2025-10-31	2.15	2.15	2.15	2.15	0
2025-10-30	2.15	2.15	2.15	2.15	0
2025-10-29	2.15	2.15	2.15	2.15	0
2025-10-28	2.15	2.15	2.15	2.15	0
2025-10-27	2.15	2.15	2.15	2.15	0
2025-10-24	2.15	2.15	2.15	2.15	0
2025-10-23	2.15	2.15	2.15	2.15	0
2025-10-22	2.15	2.15	2.15	2.15	0
2025-10-21	2.15	2.15	2.15	2.15	0
2025-10-20	2.15	2.15	2.15	2.15	0
2025-10-17	2.15	2.15	2.15	2.15	0
2025-10-16	2.15	2.15	2.15	2.15	0
2025-10-15	2.15	2.15	2.15	2.15	0
2025-10-14	2.15	2.15	2.15	2.15	0
2025-10-13	2.15	2.15	2.15	2.15	0
2025-10-10	2.15	2.15	2.15	2.15	0
2025-10-09	2.15	2.15	2.15	2.15	0
2025-10-08	2.15	2.15	2.15	2.15	0
2025-10-07	2.15	2.15	2.15	2.15	0
2025-10-06	2.15	2.15	2.15	2.15	0
2025-10-03	2.15	2.15	2.15	2.15	0
2025-10-02	2.15	2.15	2.15	2.15	0
2025-10-01	2.15	2.15	2.15	2.15	0
2025-09-30	2.15	2.15	2.15	2.15	0
2025-09-29	2.15	2.15	2.15	2.15	0
2025-09-26	2.15	2.15	2.15	2.15	0
2025-09-25	2.15	2.15	2.15	2.15	0
2025-09-24	2.15	2.15	2.15	2.15	0
2025-09-23	2.15	2.15	2.15	2.15	0
2025-09-22	2.15	2.15	2.15	2.15	0
2025-09-19	2.15	2.15	2.15	2.15	0
2025-09-18	2.15	2.15	2.15	2.15	0
2025-09-17	2.15	2.15	2.15	2.15	0
2025-09-16	2.15	2.15	2.15	2.15	0
2025-09-15	2.15	2.15	2.15	2.15	0
2025-09-12	2.15	2.15	2.15	2.15	0
2025-09-11	2.15	2.15	2.15	2.15	0
2025-09-10	2.15	2.15	2.15	2.15	0
2025-09-09	2.15	2.15	2.15	2.15	0
2025-09-08	2.15	2.15	2.15	2.15	0
2025-09-05	2.15	2.15	2.15	2.15	0
2025-09-04	2.15	2.15	2.15	2.15	0
2025-09-03	2.15	2.15	2.15	2.15	0
2025-09-02	2.15	2.15	2.15	2.15	0
2025-09-01	2.15	2.15	2.15	2.15	0
2025-08-29	2.15	2.15	2.15	2.15	0
2025-08-28	2.15	2.15	2.15	2.15	0
2025-08-27	2.15	2.15	2.15	2.15	0
2025-08-26	2.15	2.15	2.15	2.15	0
2025-08-25	2.15	2.15	2.15	2.15	0
2025-08-22	2.15	2.15	2.15	2.15	0
2025-08-21	2.15	2.15	2.15	2.15	0
2025-08-20	2.15	2.15	2.15	2.15	0
2025-08-19	2.15	2.15	2.15	2.15	0
2025-08-18	2.15	2.15	2.15	2.15	0
2025-08-15	2.15	2.15	2.15	2.15	0
2025-08-14	2.15	2.15	2.15	2.15	0
2025-08-13	2.15	2.15	2.15	2.15	0
2025-08-12	2.15	2.15	2.15	2.15	0
2025-08-11	2.15	2.15	2.15	2.15	0
2025-08-08	2.15	2.15	2.15	2.15	0
2025-08-07	2.15	2.15	2.15	2.15	0
2025-08-06	2.15	2.15	2.15	2.15	0
2025-08-05	2.15	2.15	2.15	2.15	0
2025-08-04	2.15	2.15	2.15	2.15	0
2025-08-01	2.15	2.15	2.15	2.15	0
2025-07-31	2.15	2.15	2.15	2.15	0
2025-07-30	2.15	2.15	2.15	2.15	0
2025-07-29	2.15	2.15	2.15	2.15	0
2025-07-28	2.15	2.15	2.15	2.15	0
2025-07-25	2.15	2.15	2.15	2.15	0
2025-07-24	2.15	2.15	2.15	2.15	0
2025-07-23	2.15	2.15	2.15	2.15	0
2025-07-22	2.15	2.15	2.15	2.15	0
2025-07-21	2.15	2.15	2.15	2.15	0
2025-07-18	2.15	2.15	2.15	2.15	0
2025-07-17	2.15	2.15	2.15	2.15	0
2025-07-16	2.15	2.15	2.15	2.15	0
2025-07-15	2.15	2.15	2.15	2.15	0
2025-07-14	2.15	2.15	2.15	2.15	0
2025-07-11	2.15	2.15	2.15	2.15	0
2025-07-10	2.15	2.15	2.15	2.15	0
2025-07-09	2.15	2.15	2.15	2.15	0
2025-07-08	2.15	2.15	2.15	2.15	0
2025-07-07	2.15	2.15	2.15	2.15	0
2025-07-04	2.15	2.15	2.15	2.15	0
2025-07-03	2.15	2.15	2.15	2.15	0
2025-07-02	2.15	2.15	2.15	2.15	0
2025-07-01	2.15	2.15	2.15	2.15	0
2025-06-30	2.05	2.20	2.05	2.15	1,092,781
2025-06-27	1.95	2.05	1.95	2.05	1,740,244
2025-06-26	1.85	1.95	1.85	1.95	815,357
2025-06-25	2.20	2.20	1.85	1.85	4,288,352
2025-06-24	2.20	2.20	2.20	2.20	1,028,849
2025-06-23	2.15	2.20	2.15	2.20	355,173
2025-06-20	2.25	2.25	2.15	2.15	1,822,247
2025-06-19	2.25	2.25	2.25	2.25	1,420,080
2025-06-18	2.20	2.25	2.22	2.25	942,828
2025-06-17	2.10	2.20	2.08	2.20	441,080
2025-06-16	2.40	2.40	2.10	2.10	5,767,727
2025-06-13	2.55	2.60	2.60	2.60	606,190
2025-06-12	2.50	2.55	2.50	2.55	330,131
2025-06-11	2.55	2.55	2.50	2.50	532,395
2025-06-10	2.55	2.55	2.55	2.55	468,226
2025-06-09	2.55	2.55	2.55	2.55	53,359
2025-06-06	2.55	2.55	2.55	2.55	846,974
2025-06-05	2.55	2.55	2.55	2.55	16,940
2025-06-04	2.55	2.55	2.55	2.55	715,574
2025-06-03	2.55	2.55	2.55	2.55	174,905
2025-06-02	2.65	2.65	2.55	2.55	779,362
2025-05-30	2.65	2.65	2.60	2.65	1,331,961
2025-05-29	2.70	2.70	2.65	2.65	327,842
2025-05-28	2.70	2.70	2.70	2.70	18,192
2025-05-27	2.80	2.80	2.70	2.70	408,018
2025-05-26	2.83	2.83	2.83	2.83	0
2025-05-23	2.70	2.80	2.70	2.80	3,932,544
2025-05-22	2.55	2.70	2.55	2.70	1,359,492
2025-05-21	2.55	2.55	2.55	2.55	703,002
2025-05-20	2.60	2.60	2.55	2.55	318,454
2025-05-19	2.60	2.60	2.60	2.60	160,000
2025-05-16	2.60	2.60	2.60	2.60	41,602
2025-05-15	2.60	2.60	2.60	2.60	878,061
2025-05-14	2.60	2.60	2.60	2.60	337,757
2025-05-13	2.60	2.60	2.60	2.60	116,500
2025-05-12	2.65	2.65	2.60	2.60	1,027,919
2025-05-09	2.65	2.65	2.65	2.65	458,973
2025-05-08	2.65	2.65	2.65	2.65	100,899
2025-05-07	2.65	2.65	2.65	2.65	515,880
2025-05-06	2.65	2.65	2.65	2.65	105,034
2025-05-05	2.59	2.59	2.59	2.59	0
2025-05-02	2.65	2.65	2.65	2.65	113,813
2025-05-01	2.75	2.75	2.65	2.65	377,097
2025-04-30	2.85	2.85	2.80	2.80	662,384
2025-04-29	2.75	2.85	2.75	2.85	807,534
2025-04-28	2.75	2.75	2.75	2.75	249,765
2025-04-25	2.75	2.75	2.75	2.75	115,904
2025-04-24	2.80	2.80	2.75	2.75	865,757
2025-04-23	2.80	2.80	2.80	2.80	39,317
2025-04-22	2.80	2.80	2.80	2.80	346,636
2025-04-21	2.80	2.80	2.80	2.80	0
2025-04-18	2.80	2.80	2.80	2.80	0
2025-04-17	2.80	2.80	2.80	2.80	706,435
2025-04-16	2.80	2.80	2.80	2.80	714,741
2025-04-15	2.70	2.80	2.70	2.80	752,193
2025-04-14	2.65	2.70	2.65	2.70	404,458
2025-04-11	2.65	2.65	2.65	2.65	86,070
2025-04-10	2.50	2.65	2.50	2.65	1,028,947
2025-04-09	2.45	2.45	2.45	2.45	826,105
2025-04-08	2.40	2.50	2.40	2.45	531,818
2025-04-07	2.55	2.55	2.15	2.40	6,623,917
2025-04-04	2.65	2.65	2.60	2.60	1,627,189
2025-04-03	2.65	2.65	2.65	2.65	193,254
2025-04-02	2.90	2.90	2.75	2.80	2,237,048
2025-04-01	2.90	2.90	2.85	2.90	302,528
2025-03-31	2.90	2.90	2.90	2.90	121,998
2025-03-28	3.00	3.00	2.90	2.90	426,590
2025-03-27	3.00	3.00	3.00	3.00	1,905,700
2025-03-26	3.00	3.00	3.00	3.00	97,500
2025-03-25	3.05	3.05	3.00	3.00	984,736
2025-03-24	3.05	3.05	3.05	3.05	525,032
2025-03-21	3.05	3.05	3.05	3.05	687,149
2025-03-20	3.05	3.05	3.05	3.05	767,062
2025-03-19	3.00	3.05	3.00	3.05	2,543,773
2025-03-18	3.00	3.00	3.00	3.00	298,780
2025-03-17	2.80	3.00	2.80	3.00	1,579,246
2025-03-14	2.80	2.80	2.80	2.80	720,154
2025-03-13	2.80	2.80	2.80	2.80	439,954
2025-03-12	2.75	2.80	2.75	2.80	102,358
2025-03-11	2.85	2.85	2.75	2.75	1,466,278
2025-03-10	2.90	2.90	2.80	2.85	410,659
2025-03-07	2.90	2.90	2.90	2.90	387,777
2025-03-06	2.90	2.90	2.90	2.90	334,568
2025-03-05	2.95	2.95	2.95	2.95	199,856
2025-03-04	3.10	3.10	2.95	2.95	804,355
2025-03-03	3.35	3.35	2.95	3.10	2,307,280
2025-02-28	3.35	3.35	3.35	3.35	297,103
2025-02-27	3.35	3.50	3.50	3.50	267,352
2025-02-26	3.50	3.60	3.35	3.35	2,936,358
2025-02-25	3.25	3.25	3.25	3.25	85,569
2025-02-24	3.25	3.25	3.25	3.25	46,250
2025-02-21	3.20	3.38	3.20	3.25	1,652,609
2025-02-20	3.15	3.15	3.15	3.15	69,837
2025-02-19	3.15	3.15	3.15	3.15	216,767
2025-02-18	3.15	3.15	3.15	3.15	100,090
2025-02-17	3.15	3.15	3.15	3.15	94,435
2025-02-14	3.05	3.15	3.05	3.15	453,633
2025-02-13	3.05	3.05	3.05	3.05	283,245
2025-02-12	3.05	3.05	3.05	3.05	38,402
2025-02-11	3.05	3.05	3.05	3.05	8,387
2025-02-10	3.00	3.05	3.00	3.05	474,408
2025-02-07	3.00	3.00	3.00	3.00	19,512
2025-02-06	3.00	3.00	3.00	3.00	278,966
2025-02-05	2.83	3.00	2.80	3.00	1,902,787
2025-02-04	2.88	2.88	2.83	2.83	82,160
2025-02-03	2.90	2.90	2.80	2.88	590,082
2025-01-31	2.95	2.95	2.90	2.90	745,924
2025-01-30	2.90	2.95	2.90	2.95	243,413
2025-01-29	2.90	2.90	2.90	2.90	485,331
2025-01-28	2.95	2.95	2.85	2.90	574,930
2025-01-27	2.95	2.95	2.95	2.95	24,000
2025-01-24	2.95	2.95	2.95	2.95	52,586
2025-01-23	2.90	2.95	2.90	2.95	417,506
2025-01-22	3.10	3.10	2.90	2.90	332,706
2025-01-21	3.05	3.10	3.05	3.10	474,937
2025-01-20	2.95	3.05	2.95	3.05	845,627
2025-01-17	2.95	2.95	2.95	2.95	593,444
2025-01-16	3.10	3.10	2.95	2.95	481,859
2025-01-15	3.05	3.10	2.95	3.10	213,960
2025-01-14	2.90	3.05	2.90	3.05	740,057
2025-01-13	2.95	2.95	2.90	2.90	429,158
2025-01-10	2.85	2.95	2.85	2.95	1,098,822
2025-01-09	2.95	2.95	2.85	2.85	278,910
2025-01-08	2.90	2.95	2.90	2.95	672,655
2025-01-07	3.00	3.00	2.90	2.90	1,060,974
2025-01-06	3.05	3.05	3.05	3.05	769,942
2025-01-03	3.15	3.30	3.05	3.05	145,498
2025-01-02	3.10	3.15	3.10	3.15	59,879
2025-01-01	3.05	3.05	3.05	3.05	0
2024-12-31	3.10	3.10	3.05	3.05	754,157
2024-12-30	3.10	3.10	3.10	3.10	931,911
2024-12-27	3.15	3.15	3.05	3.10	366,724
2024-12-26	3.15	3.15	3.15	3.15	0
2024-12-25	3.15	3.15	3.15	3.15	0
2024-12-24	3.15	3.15	3.15	3.15	165,000
2024-12-23	3.20	3.20	3.10	3.15	365,901
2024-12-20	3.30	3.30	3.20	3.20	0
2024-12-19	3.20	3.20	3.20	3.20	205,368
2024-12-18	3.20	3.20	3.20	3.20	272,831
2024-12-17	3.15	3.20	3.15	3.20	805,801
2024-12-16	3.15	3.15	3.15	3.15	123,760
2024-12-13	3.15	3.15	3.15	3.15	140,828
2024-12-12	3.15	3.30	3.30	3.15	325,773
2024-12-11	3.15	3.15	3.15	3.15	172,966
2024-12-10	3.15	3.15	3.05	3.15	950,545
2024-12-09	3.15	3.15	3.15	3.15	228,329
2024-12-06	3.10	3.15	3.10	3.15	463,815
2024-12-05	3.10	3.10	3.05	3.10	1,048,145
2024-12-04	3.10	3.10	3.10	3.10	98,017
2024-12-03	3.10	3.15	3.10	3.10	25,000
2024-12-02	3.10	3.10	3.10	3.10	179,360
2024-11-29	3.10	3.10	3.10	3.10	170,894
2024-11-28	3.10	3.10	3.10	3.10	89,603
2024-11-27	3.20	3.20	3.10	3.10	172,326
2024-11-26	3.15	3.20	3.15	3.20	520,748
2024-11-25	3.40	3.40	3.15	3.15	1,535,002
2024-11-22	3.50	3.50	3.15	3.40	3,919,971
2024-11-21	2.80	4.35	2.80	3.50	11,002,237
2024-11-20	2.80	2.80	2.80	2.80	354,852
2024-11-19	2.85	2.90	2.75	2.80	1,223,000
2024-11-18	2.85	2.95	2.75	2.85	2,254,717
2024-11-15	2.95	2.95	2.85	2.85	250,000
2024-11-14	2.95	2.95	2.95	2.95	16,929
2024-11-13	3.00	3.00	2.95	2.95	236,063
2024-11-12	3.00	3.00	3.00	3.00	389,871
2024-11-11	3.00	3.00	3.00	3.00	1,022,776
2024-11-08	3.30	3.30	2.70	3.00	4,967,646
2024-11-07	3.30	3.30	3.30	3.30	297,249
2024-11-06	3.30	3.30	3.10	3.30	1,839,750
2024-11-05	3.30	3.30	3.30	3.30	63,691
2024-11-04	3.20	3.20	3.20	3.20	462,897
2024-11-01	3.25	3.25	3.15	3.20	397,145
2024-10-31	3.20	3.30	3.20	3.25	1,061,090
2024-10-30	3.20	3.20	3.20	3.20	118,143
2024-10-29	3.20	3.20	3.20	3.20	26,789
2024-10-28	3.20	3.20	3.20	3.20	171,190
2024-10-25	3.30	3.20	3.20	3.20	1,983,582
2024-10-24	3.20	3.30	3.20	3.30	183,825
2024-10-23	3.25	3.25	3.25	3.25	86,059
2024-10-22	3.25	3.30	3.25	3.25	146,363
2024-10-21	3.20	3.25	3.20	3.25	323,248
2024-10-18	3.25	3.50	3.25	3.25	92,145
2024-10-17	3.30	3.30	3.09	3.25	460,028
2024-10-16	3.35	3.35	3.30	3.30	1,044,378
2024-10-15	3.35	3.35	3.35	3.35	98,149
2024-10-14	3.40	3.40	3.40	3.40	1,764,981
2024-10-11	3.40	3.50	3.50	3.50	327,575
2024-10-10	3.40	3.40	3.40	3.40	922,489
2024-10-09	3.40	3.40	3.40	3.40	186,957
2024-10-08	3.40	3.40	3.40	3.40	122,049
2024-10-07	3.40	3.50	3.50	3.50	55,000
2024-10-04	3.40	3.50	3.40	3.40	243,253
2024-10-03	3.40	3.40	3.40	3.40	350,982
2024-10-02	3.50	3.50	3.40	3.40	467,779
2024-10-01	3.50	3.50	3.50	3.50	621,781
2024-09-30	3.50	3.50	3.50	3.50	128,476
2024-09-27	3.55	3.60	3.60	3.60	1,190,583
2024-09-26	3.65	3.65	3.55	3.55	1,394,691
2024-09-25	3.70	3.70	3.55	3.65	4,795,790
2024-09-24	3.60	3.85	3.60	3.80	1,337,763
2024-09-23	3.65	3.65	3.60	3.60	1,313,149
2024-09-20	3.45	3.75	3.45	3.65	2,117,651
2024-09-19	3.45	3.45	3.45	3.45	167,828
2024-09-18	3.45	3.45	3.45	3.45	332,930
2024-09-17	3.60	3.60	3.50	3.50	712,009
2024-09-16	3.60	3.60	3.60	3.60	8,017
2024-09-13	3.60	3.60	3.60	3.60	346,042
2024-09-12	3.70	3.70	3.55	3.60	2,145,254
2024-09-11	3.70	3.70	3.70	3.70	523,014
2024-09-10	3.85	3.85	3.55	3.70	4,301,086
2024-09-09	3.95	3.95	3.70	3.85	1,065,983
2024-09-06	4.00	4.00	3.95	3.95	614,157
2024-09-05	4.00	4.00	4.00	4.00	502,297
2024-09-04	4.00	4.05	4.00	4.00	1,692,584
2024-09-03	4.20	4.35	3.90	4.00	6,811,840
2024-09-02	4.10	4.10	3.90	4.10	2,070,248
2024-08-30	4.20	4.20	4.10	4.10	803,074
2024-08-29	4.30	4.30	4.20	4.20	213,516
2024-08-28	4.35	4.35	4.30	4.30	378,415
2024-08-27	4.35	4.35	4.35	4.35	628,615
2024-08-26	4.35	4.35	4.35	4.35	0
2024-08-23	4.45	4.45	4.20	4.35	1,360,875
2024-08-22	4.50	4.50	4.45	4.45	352,266
2024-08-21	4.35	4.50	4.35	4.50	449,578
2024-08-20	4.35	4.35	4.35	4.35	800,118
2024-08-19	4.35	4.35	4.35	4.35	282,682
2024-08-16	4.30	4.35	4.30	4.35	126,428
2024-08-15	4.10	4.30	4.10	4.30	264,018
2024-08-14	4.30	4.30	4.10	4.10	482,126
2024-08-13	4.30	4.30	4.30	4.30	108,595
2024-08-12	4.30	4.30	4.30	4.30	393,223
2024-08-09	4.30	4.30	4.30	4.30	88,988
2024-08-08	4.40	4.40	4.15	4.30	297,740
2024-08-07	4.40	4.40	4.40	4.40	78,279
2024-08-06	4.35	4.35	4.25	4.35	159,991
2024-08-05	4.50	4.50	4.30	4.30	794,479
2024-08-02	4.45	4.50	4.45	4.50	457,950
2024-08-01	4.45	4.50	4.45	4.45	841,797
2024-07-31	4.65	4.65	4.45	4.45	633,880
2024-07-30	4.65	4.65	4.65	4.65	835,746
2024-07-29	4.80	4.67	4.65	4.65	2,971,024
2024-07-26	4.80	4.80	4.80	4.80	3,157,935
2024-07-25	4.70	4.80	4.70	4.80	1,607,800
2024-07-24	5.05	5.05	4.70	4.70	2,049,395
2024-07-23	4.85	5.05	4.55	5.05	3,155,969
2024-07-22	5.00	5.00	4.80	4.85	1,490,821
2024-07-19	4.90	5.05	4.99	5.00	2,040,835
2024-07-18	4.85	4.85	4.75	4.75	999,253
2024-07-17	4.75	4.75	4.53	4.53	1,823,796
2024-07-16	4.55	4.95	4.55	4.75	3,992,565
2024-07-15	3.35	5.25	3.10	4.55	8,699,332
2024-07-12	3.25	3.25	3.25	3.25	0
2024-07-11	3.25	3.25	3.25	3.25	0
2024-07-10	3.25	3.25	3.25	3.25	0
2024-07-09	3.25	3.25	3.25	3.25	0
2024-07-08	3.25	3.25	3.25	3.25	0
2024-07-05	3.25	3.25	3.25	3.25	0
2024-07-04	3.25	3.25	3.25	3.25	0
2024-07-03	3.25	3.25	3.25	3.25	0
2024-07-02	3.25	3.25	3.25	3.25	0
2024-07-01	3.25	3.25	3.25	3.25	0
2024-06-28	3.30	3.30	3.05	3.25	5,442,680
2024-06-27	3.15	3.35	3.15	3.30	6,019,759
2024-06-26	3.25	3.30	3.20	3.20	1,008,370
2024-06-25	3.30	3.30	3.30	3.30	566,517
2024-06-24	3.25	3.30	3.20	3.30	2,817,373
2024-06-21	3.20	3.35	3.20	3.25	1,119,799
2024-06-20	3.20	3.20	3.20	3.20	125,752
2024-06-19	3.35	3.35	3.20	3.20	443,083
2024-06-18	3.35	3.35	3.25	3.35	228,259
2024-06-17	3.35	3.35	3.35	3.35	788,126
2024-06-14	3.20	3.60	3.20	3.35	1,138,052
2024-06-13	3.25	3.30	3.20	3.20	488,827
2024-06-12	3.30	3.30	3.25	3.25	1,901,573
2024-06-11	3.25	3.30	3.25	3.30	527,907
2024-06-10	3.25	3.25	3.25	3.25	86,273
2024-06-07	3.15	3.25	3.15	3.25	294,787
2024-06-06	3.20	3.20	3.15	3.15	144,754
2024-06-05	3.35	3.35	3.15	3.20	1,056,832
2024-06-04	3.35	3.35	3.35	3.35	18,000
2024-06-03	3.35	3.35	3.30	3.35	2,807,680
2024-05-31	3.40	3.50	3.30	3.35	4,780,029
2024-05-30	3.50	3.50	3.35	3.40	520,747
2024-05-29	3.50	3.50	3.50	3.50	661,830
2024-05-28	3.60	3.60	3.50	3.50	2,171,675
2024-05-27	3.60	3.60	3.60	3.60	0
2024-05-24	3.45	3.60	3.45	3.60	597,107
2024-05-23	3.65	3.65	3.35	3.45	2,789,364
2024-05-22	3.70	3.80	3.60	3.65	2,652,262
2024-05-21	3.50	3.70	3.45	3.70	2,721,539
2024-05-20	3.55	3.55	3.45	3.50	694,768
2024-05-17	3.55	3.55	3.55	3.55	252,703
2024-05-16	3.55	3.55	3.55	3.55	84,392
2024-05-15	3.60	3.60	3.55	3.55	1,948,384
2024-05-14	3.95	4.25	3.60	3.60	5,751,981
2024-05-13	3.35	3.35	3.35	3.35	2,052,513
2024-05-10	3.35	3.35	3.35	3.35	1,139,648
2024-05-09	3.40	3.40	3.35	3.35	615,523
2024-05-08	3.40	3.40	3.40	3.40	1,570,857
2024-05-07	3.35	3.40	3.35	3.40	1,525,581
2024-05-06	3.35	3.35	3.35	3.35	0
2024-05-03	3.35	3.35	3.35	3.35	824,036
2024-05-02	3.40	3.35	3.35	3.35	1,656,697
2024-05-01	3.35	3.40	3.35	3.40	2,305,382
2024-04-30	3.45	3.45	3.35	3.35	4,812,423
2024-04-29	3.55	3.55	3.45	3.45	1,725,575
2024-04-26	3.35	3.70	3.35	3.55	5,121,685
2024-04-25	2.95	3.35	2.95	3.35	1,494,950
2024-04-24	2.95	2.95	2.95	2.95	1,204,274
2024-04-23	2.90	2.95	2.90	2.95	983,402
2024-04-22	2.70	2.90	2.70	2.90	746,799
2024-04-19	3.00	3.00	2.70	2.75	5,603,393
2024-04-18	3.00	3.00	2.95	3.00	276,471
2024-04-17	3.15	3.15	2.95	3.00	895,242
2024-04-16	3.30	3.30	3.15	3.15	2,593,114
2024-04-15	3.30	3.30	3.30	3.30	403,575
2024-04-12	3.30	3.30	3.30	3.30	423,013
2024-04-11	3.40	3.34	3.34	3.34	2,796,689
2024-04-10	3.45	3.55	3.35	3.40	2,435,747
2024-04-09	3.60	3.60	3.45	3.45	3,203,421
2024-04-08	3.90	4.00	3.55	3.60	3,763,907
2024-04-05	4.05	4.05	3.85	3.85	1,877,794
2024-04-04	4.00	4.10	4.00	4.05	3,715,795
2024-04-03	3.95	4.00	3.95	4.00	522,944
2024-04-02	4.00	4.00	3.90	3.95	7,521,424
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	3.65	4.00	3.55	4.00	4,319,664
2024-03-27	3.40	3.90	3.65	3.65	5,029,134
2024-03-26	3.00	3.45	3.00	3.40	4,001,563
2024-03-25	3.00	3.65	3.00	3.00	7,262,797
2024-03-22	2.55	2.60	2.55	2.60	577,894
2024-03-21	2.65	2.65	2.60	2.60	354,002
2024-03-20	2.80	2.80	2.65	2.65	837,478
2024-03-19	2.30	3.10	2.30	2.80	4,615,822
2024-03-18	2.35	2.35	2.30	2.30	359,943
2024-03-15	2.35	2.35	2.35	2.35	20,556
2024-03-14	2.40	2.40	2.35	2.35	321,696
2024-03-13	2.40	2.40	2.40	2.40	84,126
2024-03-12	2.40	2.40	2.40	2.40	314,841
2024-03-11	2.50	2.50	2.40	2.40	275,435
2024-03-08	2.55	2.55	2.50	2.50	469,524
2024-03-07	2.50	2.55	2.50	2.55	489,875
2024-03-06	2.50	2.50	2.50	2.50	449,582
2024-03-05	2.55	2.55	2.50	2.50	72,568
2024-03-04	2.55	2.55	2.55	2.55	423,628
2024-03-01	2.40	2.55	2.40	2.55	1,745,232
2024-02-29	2.55	2.55	2.35	2.40	773,297
2024-02-28	2.55	2.55	2.55	2.55	135,333
2024-02-27	2.55	2.55	2.55	2.55	1,181
2024-02-26	2.55	2.55	2.55	2.55	151,169
2024-02-23	2.55	2.55	2.55	2.55	86,164
2024-02-22	2.55	2.55	2.55	2.55	835,403
2024-02-21	2.55	2.55	2.55	2.55	1,114,712
2024-02-20	2.35	2.55	2.35	2.55	1,949,063
2024-02-19	2.45	2.45	2.35	2.35	532,089
2024-02-16	2.80	2.90	2.40	2.45	3,874,173
2024-02-15	2.60	2.60	2.60	2.60	94,493
2024-02-14	2.40	2.60	2.40	2.60	1,458,359
2024-02-13	2.40	2.40	2.40	2.40	302,381
2024-02-12	2.40	2.40	2.40	2.40	35,455
2024-02-09	2.40	2.40	2.40	2.40	15,715
2024-02-08	2.30	2.40	2.30	2.40	2,737,041
2024-02-07	2.35	2.35	2.30	2.30	479,314
2024-02-06	2.50	2.50	2.35	2.35	445,371
2024-02-05	2.50	2.50	2.50	2.50	140,262
2024-02-02	2.50	2.50	2.50	2.50	379,403
2024-02-01	2.55	2.55	2.50	2.50	1,052,246
2024-01-31	2.65	2.65	2.55	2.55	1,210,696
2024-01-30	2.70	2.70	2.65	2.65	459,872
2024-01-29	2.70	2.70	2.70	2.70	287,028
2024-01-26	2.70	2.70	2.70	2.70	297,589
2024-01-25	2.70	2.70	2.70	2.70	99,067
2024-01-24	2.30	2.70	2.30	2.60	1,419,315
2024-01-23	2.30	2.35	2.30	2.35	22,819
2024-01-22	2.35	2.35	2.30	2.30	973,917
2024-01-19	2.35	2.35	2.35	2.35	0
2024-01-18	2.40	2.40	2.30	2.35	489,413
2024-01-17	2.35	2.40	2.35	2.40	2,881,885
2024-01-16	2.40	2.40	2.35	2.35	528,216
2024-01-15	2.50	2.50	2.40	2.40	1,353,352
2024-01-12	2.50	2.50	2.50	2.50	90,183
2024-01-11	2.50	2.50	2.50	2.50	416,274
2024-01-10	2.50	2.50	2.50	2.50	412,741
2024-01-09	2.50	2.55	2.50	2.50	311,442
2024-01-08	2.50	2.50	2.50	2.50	3,437
2024-01-05	2.55	2.55	2.50	2.50	666,892
2024-01-04	2.55	2.55	2.55	2.55	907,078
2024-01-03	2.55	2.55	2.55	2.55	359,668
2024-01-02	2.50	2.55	2.50	2.55	60,000
2024-01-01	2.50	2.50	2.50	2.50	0
2023-12-29	2.50	2.50	2.50	2.50	62,780
2023-12-28	2.55	2.55	2.50	2.50	1,681,947
2023-12-27	2.55	2.55	2.55	2.55	1,112,846
2023-12-26	2.55	2.55	2.55	2.55	0
2023-12-25	2.55	2.55	2.55	2.55	0
2023-12-22	2.55	2.55	2.55	2.55	108,428
2023-12-21	2.70	2.70	2.25	2.55	2,088,887
2023-12-20	2.65	2.75	2.60	2.75	2,166,390
2023-12-19	2.65	2.65	2.65	2.65	70,889
2023-12-18	2.65	2.65	2.65	2.65	131,029
2023-12-15	2.65	2.65	2.65	2.65	136,694
2023-12-14	2.65	2.65	2.65	2.65	356,903
2023-12-13	2.65	2.65	2.65	2.65	37,193
2023-12-12	2.65	2.65	2.65	2.65	858,261
2023-12-11	2.65	2.65	2.65	2.65	453,460
2023-12-08	2.75	2.75	2.65	2.65	347,465
2023-12-07	2.75	2.75	2.75	2.75	224,241
2023-12-06	2.85	2.80	2.75	2.75	519,760
2023-12-05	2.85	2.85	2.85	2.85	1,842,807
2023-12-04	2.85	2.85	2.85	2.85	113,310
2023-12-01	2.85	2.85	2.85	2.85	135,587
2023-11-30	2.85	2.85	2.85	2.85	122,000
2023-11-29	2.85	2.85	2.85	2.85	158,415
2023-11-28	2.85	2.85	2.85	2.85	105,254
2023-11-27	2.85	2.85	2.85	2.85	128,033
2023-11-24	2.85	2.85	2.85	2.85	155,439
2023-11-23	2.85	2.85	2.85	2.85	41,258
2023-11-22	2.85	2.85	2.85	2.85	516,441
2023-11-21	2.90	2.90	2.80	2.85	184,593
2023-11-20	2.95	2.95	2.85	2.90	156,445
2023-11-17	2.95	2.95	2.95	2.95	40,709
2023-11-16	3.00	3.00	2.95	2.95	672,318
2023-11-15	3.05	3.05	3.00	3.00	1,691,317
2023-11-14	2.95	3.05	2.95	3.05	498,537
2023-11-13	2.95	2.95	2.95	2.95	119,484
2023-11-10	2.95	2.95	2.95	2.95	246,732
2023-11-09	2.90	2.95	2.90	2.95	204,370
2023-11-08	2.80	2.90	2.80	2.90	620,309
2023-11-07	2.80	2.80	2.80	2.80	1,436,677
2023-11-06	2.80	2.80	2.80	2.80	197,387
2023-11-03	2.80	2.80	2.80	2.80	605,641
2023-11-02	2.80	2.80	2.80	2.80	59,632
2023-11-01	2.80	2.80	2.80	2.80	1,808,516
2023-10-31	2.90	2.90	2.75	2.80	1,866,750
2023-10-30	3.05	3.05	3.05	3.05	27,781
2023-10-27	3.05	3.05	3.05	3.05	38,430
2023-10-26	3.05	3.05	3.05	3.05	11,165
2023-10-25	2.90	3.05	2.90	3.05	911,767
2023-10-24	3.00	3.00	2.90	2.90	941,886
2023-10-23	3.10	3.10	3.10	3.10	213,930
2023-10-20	3.10	3.10	3.05	3.10	415,213
2023-10-19	3.10	3.15	3.10	3.10	545
2023-10-18	3.15	3.15	3.10	3.10	340,267
2023-10-17	3.15	3.15	3.15	3.15	61,949
2023-10-16	3.15	3.15	3.15	3.15	377,409
2023-10-13	3.00	3.15	3.00	3.15	368,078
2023-10-12	3.00	3.00	3.00	3.00	374,790
2023-10-11	3.30	3.30	2.95	3.00	752,250
2023-10-10	3.30	3.30	3.30	3.30	7,296
2023-10-09	3.35	3.35	3.30	3.30	66,765
2023-10-06	3.35	3.35	3.35	3.35	300
2023-10-05	3.35	3.35	3.35	3.35	227,977
2023-10-04	3.35	3.35	3.35	3.35	25,342
2023-10-03	3.35	3.35	3.35	3.35	54,059
2023-10-02	3.35	3.35	3.35	3.35	123,777
2023-09-29	3.60	3.60	3.35	3.35	935,287
2023-09-28	3.10	3.60	3.05	3.60	1,902,442
2023-09-27	2.90	3.05	2.90	3.05	554,767
2023-09-26	3.00	3.00	2.90	2.90	414,795
2023-09-25	2.95	3.00	2.95	3.00	542,876
2023-09-22	3.05	3.10	3.05	3.10	1,660,639
2023-09-21	3.05	3.05	3.05	3.05	76,999
2023-09-20	3.05	3.05	3.05	3.05	69,221
2023-09-19	3.05	3.05	3.05	3.05	164,723
2023-09-18	2.95	3.05	2.95	3.05	252,047
2023-09-15	3.00	3.00	2.90	2.95	1,209,915
2023-09-14	3.10	3.10	3.00	3.00	183,141
2023-09-13	3.10	3.10	3.10	3.10	59,265
2023-09-12	3.10	3.20	3.20	3.10	31,643
2023-09-11	3.10	3.10	3.10	3.10	9,773
2023-09-08	3.10	3.10	3.10	3.10	356,476
2023-09-07	3.15	3.15	3.10	3.10	378,621
2023-09-06	3.15	3.15	3.15	3.15	18,058
2023-09-05	3.20	3.30	3.15	3.15	953,219
2023-09-04	3.20	3.20	3.20	3.20	47,610
2023-09-01	3.15	3.20	3.15	3.20	370,005
2023-08-31	2.90	3.15	2.90	3.15	1,172,959
2023-08-30	2.90	2.90	2.90	2.90	275,443
2023-08-29	2.90	2.90	2.90	2.90	64,334
2023-08-28	2.90	2.90	2.90	2.90	0
2023-08-25	3.00	3.00	2.90	2.90	513,041
2023-08-24	2.90	3.00	2.90	3.00	472,738
2023-08-23	3.05	3.05	2.90	2.90	961,165
2023-08-22	2.90	3.05	2.90	3.05	1,123,033
2023-08-21	2.90	2.90	2.90	2.90	241,434
2023-08-18	2.90	2.90	2.90	2.90	163,030
2023-08-17	2.90	2.90	2.90	2.90	79,718
2023-08-16	2.85	2.90	2.85	2.90	0
2023-08-15	2.85	2.85	2.85	2.85	135,506
2023-08-14	2.85	2.85	2.85	2.85	75,825
2023-08-11	2.85	2.85	2.85	2.85	278,003
2023-08-10	3.00	3.00	2.85	2.85	2,127,686
2023-08-09	3.00	3.00	3.00	3.00	42,849
2023-08-08	2.85	3.00	2.90	3.00	991,438
2023-08-07	3.05	2.90	2.90	2.90	1,056,195
2023-08-04	3.05	3.05	3.05	3.05	338,993
2023-08-03	3.00	3.05	3.00	3.05	432,040
2023-08-02	3.15	3.15	3.00	3.00	387,570
2023-08-01	3.15	3.15	3.15	3.15	460,949
2023-07-31	3.63	3.63	2.90	3.15	4,627,924
2023-07-28	3.60	3.63	3.60	3.63	934,203
2023-07-27	3.60	3.60	3.60	3.60	268,442
2023-07-26	3.85	3.85	3.60	3.60	550,392
2023-07-25	3.85	3.85	3.85	3.85	215,519
2023-07-24	3.85	3.85	3.85	3.85	166,210
2023-07-21	3.85	3.85	3.85	3.85	81,602
2023-07-20	3.80	3.85	3.80	3.85	195,577
2023-07-19	4.05	4.15	3.65	3.80	1,301,179
2023-07-18	4.05	4.05	4.05	4.05	173,375
2023-07-17	3.80	4.05	3.80	4.05	1,588,570
2023-07-14	3.85	3.85	3.80	3.80	361,661
2023-07-13	4.05	4.05	3.85	3.85	827,478
2023-07-12	4.05	4.05	4.05	4.05	467,829
2023-07-11	4.15	4.15	3.90	4.05	2,351,784
2023-07-10	4.30	4.30	4.10	4.15	2,535,379
2023-07-07	3.25	4.14	4.14	4.14	5,415,966
2023-07-06	3.40	3.40	3.40	3.40	0
2023-07-05	3.40	3.40	3.40	3.40	0
2023-07-04	3.40	3.40	3.40	3.40	0
2023-07-03	3.40	3.40	3.40	3.40	0
2023-06-30	3.50	3.50	2.60	3.40	17,354,467
2023-06-29	4.10	4.10	4.00	4.00	859,372
2023-06-28	4.05	4.10	4.05	4.10	1,256,922
2023-06-27	4.25	4.25	4.05	4.05	978,416
2023-06-26	4.30	4.30	4.25	4.25	411,040
2023-06-23	4.40	4.60	4.30	4.30	1,670,426
2023-06-22	4.05	4.40	3.95	4.40	2,430,764
2023-06-21	4.40	4.40	4.05	4.05	3,282,277
2023-06-20	4.55	4.55	4.40	4.40	398,918
2023-06-19	4.55	4.55	4.55	4.55	155,130
2023-06-16	4.40	4.55	4.40	4.55	1,135,494
2023-06-15	4.60	4.60	4.35	4.40	1,577,041
2023-06-14	4.85	4.85	4.25	4.60	3,991,116
2023-06-13	5.05	5.05	4.85	4.85	1,801,076
2023-06-12	5.30	5.30	5.05	5.05	2,823,291
2023-06-09	5.55	5.50	5.50	5.50	2,629,257
2023-06-08	5.70	5.70	5.55	5.55	854,455
2023-06-07	5.80	5.80	5.55	5.70	2,606,017
2023-06-06	5.80	5.80	5.80	5.80	906,224
2023-06-05	5.70	5.80	5.55	5.80	3,262,276
2023-06-02	6.20	6.20	5.65	5.70	4,786,578
2023-06-01	6.30	6.30	6.20	6.20	585,967
2023-05-31	6.30	6.35	6.05	6.30	1,342,109
2023-05-30	6.55	6.55	6.30	6.30	2,229,250
2023-05-29	6.55	6.55	6.55	6.55	0
2023-05-26	6.40	6.55	6.40	6.55	2,214,538
2023-05-25	6.20	6.55	6.20	6.40	1,268,243
2023-05-24	6.10	6.20	6.10	6.20	1,427,506
2023-05-23	6.10	6.10	6.10	6.10	2,873,551
2023-05-22	6.10	6.10	6.10	6.10	604,448
2023-05-19	6.00	6.10	6.00	6.10	2,203,518
2023-05-18	6.00	6.00	5.90	6.00	591,321
2023-05-17	6.00	6.00	6.00	6.00	204,708
2023-05-16	5.90	6.00	5.90	6.00	549,633
2023-05-15	6.15	6.15	5.90	5.90	1,048,280
2023-05-12	6.05	6.15	6.05	6.15	6,576,061
2023-05-11	6.10	6.10	6.05	6.05	464,568
2023-05-10	6.00	6.15	5.95	6.10	629,286
2023-05-09	6.20	6.20	5.95	5.95	1,112,827
2023-05-08	6.20	6.20	6.20	6.20	0
2023-05-05	6.25	6.25	6.20	6.20	392,249
2023-05-04	6.75	6.75	6.25	6.25	2,527,990
2023-05-03	6.75	6.75	6.75	6.75	378,384
2023-05-02	6.75	6.75	6.65	6.75	875,351
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	6.70	6.75	6.65	6.75	1,541,285
2023-04-27	6.90	6.90	6.70	6.70	427,004
2023-04-26	7.15	7.15	6.90	6.90	746,349
2023-04-25	7.15	7.15	7.15	7.15	744,364
2023-04-24	7.20	7.20	7.15	7.15	1,308,725
2023-04-21	7.10	7.20	7.10	7.20	472,691
2023-04-20	7.10	7.10	7.05	7.10	657,846
2023-04-19	7.10	7.10	7.10	7.10	487,130
2023-04-18	7.15	7.15	6.95	7.05	918,444
2023-04-17	7.30	7.55	7.15	7.15	3,072,411
2023-04-14	6.95	7.35	6.95	7.30	2,252,097
2023-04-13	6.60	6.95	6.60	6.95	2,365,893
2023-04-12	5.75	6.85	5.75	6.60	4,020,143
2023-04-11	5.55	5.80	5.55	5.75	5,642,197
2023-04-10	5.55	5.55	5.55	5.55	0
2023-04-07	5.55	5.55	5.55	5.55	0
2023-04-06	5.65	5.75	5.55	5.55	4,621,453
2023-04-05	5.90	5.90	5.65	5.65	429,802
2023-04-04	6.05	6.05	5.90	5.90	1,358,573
2023-04-03	6.05	6.05	6.05	6.05	775,393
2023-03-31	5.85	5.95	5.85	5.95	1,367,587
2023-03-30	6.15	6.15	5.65	5.85	2,952,262
2023-03-29	6.20	6.35	6.15	6.15	3,983,711
2023-03-28	6.45	6.45	6.10	6.20	1,451,857
2023-03-27	6.45	6.50	6.45	6.45	912,629
2023-03-24	6.40	6.32	6.32	6.32	1,521,524
2023-03-23	6.25	6.40	6.40	6.40	662,023
2023-03-22	6.20	6.25	6.15	6.25	383,477
2023-03-21	6.30	6.30	6.20	6.20	978,251
2023-03-20	6.75	6.75	6.30	6.30	1,157,175
2023-03-17	6.75	6.90	6.75	6.75	971,958
2023-03-16	6.70	6.75	6.70	6.75	685,675
2023-03-15	6.30	6.85	6.30	6.70	1,151,674
2023-03-14	6.30	6.30	6.30	6.30	504,386
2023-03-13	6.45	6.45	6.30	6.30	1,113,353
2023-03-10	6.55	6.55	6.30	6.45	1,437,984
2023-03-09	6.70	6.70	6.30	6.65	3,576,665
2023-03-08	6.65	6.70	6.25	6.70	6,051,155
2023-03-07	7.90	7.75	7.00	7.00	8,104,057
2023-03-06	8.40	8.40	7.70	7.75	3,667,134
2023-03-03	8.40	8.55	8.40	8.40	1,515,005
2023-03-02	7.95	8.45	7.95	8.40	3,093,948
2023-03-01	8.00	8.00	8.00	8.00	1,130,632
2023-02-28	7.85	8.00	8.00	8.00	4,096,491
2023-02-27	7.90	7.85	7.65	7.85	2,052,254
2023-02-24	7.40	8.05	7.75	7.90	3,841,552
2023-02-23	7.85	7.55	7.35	7.40	3,661,393
2023-02-22	8.10	7.90	7.90	7.90	4,022,703
2023-02-21	7.50	8.10	7.85	8.10	3,047,744
2023-02-20	7.10	7.60	7.50	7.50	3,966,043
2023-02-17	7.00	7.12	7.00	7.12	2,072,255
2023-02-16	7.00	7.05	7.00	7.00	2,568,717
2023-02-15	7.00	7.00	7.00	7.00	1,669,882
2023-02-14	6.95	7.10	6.95	7.00	4,438,537
2023-02-13	7.05	7.05	6.95	6.95	1,885,735
2023-02-10	6.90	7.02	7.02	7.02	2,343,356
2023-02-09	7.10	6.90	6.90	6.90	1,186,011
2023-02-08	6.90	7.00	7.00	7.00	1,980,034
2023-02-07	7.00	6.95	6.90	6.90	3,274,195
2023-02-06	6.90	7.05	6.90	6.96	5,217,822
2023-02-03	6.50	7.10	6.50	6.90	7,812,879
2023-02-02	6.15	6.60	6.35	6.50	7,598,297
2023-02-01	5.90	6.25	6.05	6.10	6,615,205
2023-01-31	5.70	5.90	5.70	5.90	3,297,313
2023-01-30	5.40	5.90	5.40	5.70	17,176,011
2023-01-27	5.15	5.20	5.16	5.16	809,109
2023-01-26	5.25	5.35	5.10	5.15	2,358,336
2023-01-25	5.35	5.35	5.25	5.25	2,874,240
2023-01-24	5.30	5.35	5.30	5.35	1,912,136
2023-01-23	5.40	5.40	5.30	5.30	2,157,073
2023-01-20	5.50	5.50	5.40	5.40	2,295,959
2023-01-19	5.80	5.80	5.50	5.50	2,877,251
2023-01-18	5.45	6.05	5.45	5.80	4,321,166
2023-01-17	5.15	5.55	5.30	5.45	5,682,811
2023-01-16	4.40	5.25	4.40	5.15	8,115,697
2023-01-13	4.40	4.50	4.40	4.45	4,410,036
2023-01-12	4.10	4.60	4.10	4.40	5,209,266
2023-01-11	4.10	4.10	4.10	4.10	369,339
2023-01-10	4.10	4.10	4.10	4.10	410,742
2023-01-09	4.10	4.10	4.10	4.10	925,611
2023-01-06	4.20	4.10	4.10	4.10	1,475,184
2023-01-05	4.30	4.20	4.10	4.20	950,095
2023-01-04	4.30	4.30	4.30	4.30	1,502,780
2023-01-03	4.20	4.30	4.20	4.30	2,300,181
2023-01-02	4.20	4.20	4.20	4.20	0
2022-12-30	4.20	4.20	4.20	4.20	212,571
2022-12-29	4.20	4.20	4.20	4.20	668,719
2022-12-28	4.00	4.20	4.20	4.20	1,114,400
2022-12-27	4.00	4.00	4.00	4.00	0
2022-12-26	4.00	4.00	4.00	4.00	0
2022-12-23	4.00	4.00	4.00	4.00	274,120
2022-12-22	4.00	4.00	4.00	4.00	97,437
2022-12-21	4.00	4.00	4.00	4.00	393,209
2022-12-20	4.10	4.10	3.95	4.00	547,984
2022-12-19	4.15	4.20	4.10	4.10	2,260,653
2022-12-16	4.20	4.20	4.15	4.15	2,704,010
2022-12-15	4.20	4.10	4.10	4.10	1,577,415
2022-12-14	4.20	4.20	4.20	4.20	830,307
2022-12-13	4.20	4.20	4.20	4.20	1,590,636
2022-12-12	4.10	4.20	4.20	4.20	1,366,075
2022-12-09	4.03	4.10	4.03	4.10	658,166
2022-12-08	4.10	4.10	4.00	4.03	1,101,991
2022-12-07	4.10	4.10	4.10	4.10	499,509
2022-12-06	4.10	4.10	4.10	4.10	998,974
2022-12-05	4.10	4.10	4.10	4.10	892,550
2022-12-02	4.10	4.10	4.10	4.10	304,496
2022-12-01	4.10	4.20	4.10	4.10	2,844,736
2022-11-30	3.90	4.10	3.90	4.10	1,160,334
2022-11-29	3.85	3.90	3.80	3.90	216,798
2022-11-28	3.90	3.95	3.85	3.85	869,146
2022-11-25	3.90	3.95	3.90	3.90	2,721,778
2022-11-24	3.80	3.90	3.80	3.90	632,663
2022-11-23	3.95	3.95	3.80	3.80	97,217
2022-11-22	3.95	3.95	3.95	3.95	912,906
2022-11-21	4.10	4.10	3.95	3.95	858,709
2022-11-18	3.75	4.10	3.75	4.10	3,547,829
2022-11-17	4.10	4.10	3.75	3.75	2,488,604
2022-11-16	4.15	4.15	4.10	4.10	3,684,581
2022-11-15	4.15	4.20	4.15	4.15	2,699,930
2022-11-14	4.30	4.30	4.10	4.15	2,833,465
2022-11-11	4.15	4.30	4.20	4.30	6,124,647
2022-11-10	4.15	4.15	4.10	4.10	2,325,306
2022-11-09	4.30	4.30	4.15	4.15	1,279,939
2022-11-08	4.15	4.35	4.00	4.30	4,727,108
2022-11-07	3.45	4.80	3.45	4.15	22,674,284
2022-11-04	2.60	3.60	3.60	3.60	24,301,877
2022-11-03	2.40	2.50	2.45	2.50	692,772
2022-11-02	2.30	2.40	2.30	2.40	3,093,612
2022-11-01	2.30	2.30	2.30	2.30	411,826
2022-10-31	2.30	2.30	2.25	2.30	2,286,684
2022-10-28	2.35	2.35	2.25	2.30	4,159,665
2022-10-27	2.35	2.35	2.35	2.35	65,445
2022-10-26	2.35	2.35	2.35	2.35	259,699
2022-10-25	2.35	2.35	2.35	2.35	1,312,644
2022-10-24	2.35	2.35	2.25	2.35	3,764,570
2022-10-21	2.40	2.40	2.35	2.35	218,753
2022-10-20	2.30	2.40	2.30	2.40	4,574,009
2022-10-19	2.30	2.30	2.30	2.30	127,473
2022-10-18	2.25	2.30	2.25	2.30	806,877
2022-10-17	2.40	2.40	2.10	2.30	1,395,902
2022-10-14	2.45	2.45	2.40	2.40	395,000
2022-10-13	2.45	2.45	2.45	2.45	110,740
2022-10-12	2.45	2.45	2.45	2.45	76,000
2022-10-11	2.45	2.45	2.45	2.45	132,252
2022-10-10	2.45	2.45	2.40	2.45	401,185
2022-10-07	2.50	2.50	2.45	2.45	3,110,182
2022-10-06	2.43	2.25	2.25	2.50	1,187,106
2022-10-05	2.30	2.25	2.25	2.25	1,818,224
2022-10-04	2.20	2.50	2.20	2.30	3,947,315
2022-10-03	2.60	2.25	2.25	2.25	4,788,459
2022-09-30	2.75	2.75	2.60	2.60	416,332
2022-09-29	2.75	2.75	2.75	2.75	523,977
2022-09-28	2.85	2.85	2.75	2.75	1,513,821
2022-09-27	2.85	2.90	2.85	2.85	347,142
2022-09-26	3.15	3.00	2.85	3.00	1,700,857
2022-09-23	2.95	2.95	2.80	2.95	445,238
2022-09-22	2.90	2.87	2.87	2.95	530,890
2022-09-21	2.95	2.95	2.90	2.90	218,000
2022-09-20	3.00	3.00	2.95	2.95	70,798
2022-09-19	3.00	3.00	3.00	3.00	0
2022-09-16	3.00	3.00	3.00	3.00	2,014,361
2022-09-15	3.00	3.00	3.00	3.00	55,000
2022-09-14	3.00	3.00	3.00	3.00	197,925
2022-09-13	3.00	2.95	2.95	2.95	161,129
2022-09-12	3.10	3.10	2.95	3.00	700,750
2022-09-09	3.10	3.10	3.10	3.10	59,773
2022-09-08	3.10	3.10	3.10	3.10	379,821
2022-09-07	3.10	3.10	3.10	3.10	215,005
2022-09-06	3.00	3.10	2.90	3.10	2,248,328
2022-09-05	3.05	3.05	3.00	3.00	1,250,414
2022-09-02	3.10	3.00	3.00	3.00	1,340,854
2022-09-01	3.10	3.10	3.10	3.10	3,200,929
2022-08-31	3.10	3.10	3.10	3.10	66,052
2022-08-30	3.00	3.10	3.00	3.10	2,093,311
2022-08-29	3.00	3.00	3.00	3.00	0
2022-08-26	3.10	3.10	3.00	3.00	791,289
2022-08-25	3.05	3.10	3.10	3.10	504,924
2022-08-24	3.05	3.05	3.05	3.05	121,280
2022-08-23	3.10	3.10	3.05	3.05	78,586
2022-08-22	3.10	3.10	3.10	3.10	207,659
2022-08-19	3.10	3.10	3.10	3.10	321,074
2022-08-18	3.15	3.21	3.21	3.21	870,748
2022-08-17	3.30	3.30	3.15	3.15	490,358
2022-08-16	3.30	3.30	3.30	3.30	1,148,842
2022-08-15	3.05	3.33	2.95	3.30	4,477,078
2022-08-12	3.05	3.00	3.00	3.05	652,378
2022-08-11	3.20	3.20	3.05	3.05	413,361
2022-08-10	3.20	3.20	3.20	3.20	1,264,927
2022-08-09	3.15	3.20	3.15	3.20	650,940
2022-08-08	3.25	3.25	3.15	3.15	2,348,776
2022-08-05	3.25	3.25	3.25	3.25	1,657,553
2022-08-04	3.25	3.25	3.25	3.25	237,096
2022-08-03	3.25	3.25	3.25	3.25	1,870,439
2022-08-02	3.40	3.40	3.25	3.25	505,045
2022-08-01	3.35	3.35	3.25	3.30	972,848
2022-07-29	3.45	3.45	3.35	3.35	601,486
2022-07-28	3.45	3.45	3.45	3.45	32,644
2022-07-27	3.45	3.45	3.45	3.45	327,887
2022-07-26	3.45	3.50	3.45	3.45	418,197
2022-07-25	3.55	3.55	3.45	3.45	914,754
2022-07-22	3.55	3.55	3.55	3.55	254,994
2022-07-21	3.65	3.65	3.55	3.55	425,371
2022-07-20	3.65	3.65	3.65	3.65	1,154,939
2022-07-19	3.70	3.70	3.65	3.65	1,781,998
2022-07-18	3.60	3.70	3.60	3.70	879,021
2022-07-15	3.55	3.60	3.55	3.60	277,194
2022-07-14	3.65	3.65	3.55	3.55	462,081
2022-07-13	3.70	3.50	3.50	3.50	2,081,686
2022-07-12	3.58	3.70	3.58	3.70	2,236,625
2022-07-11	3.50	3.70	3.50	3.58	1,580,394
2022-07-08	3.53	3.53	3.48	3.50	851,314
2022-07-07	3.55	3.63	3.53	3.53	3,545,189
2022-07-06	4.20	4.20	3.83	3.83	2,914,069
2022-07-05	4.25	4.25	4.20	4.20	395,904
2022-07-04	4.35	4.35	4.25	4.25	2,841,608
2022-07-01	4.35	4.35	4.35	4.35	1,480,711
2022-06-30	4.50	4.50	4.35	4.35	631,785
2022-06-29	4.40	4.55	4.40	4.50	747,122
2022-06-28	4.50	4.40	4.40	4.40	1,042,163
2022-06-27	5.10	5.10	4.25	4.50	9,576,266
2022-06-24	5.05	5.15	5.10	5.10	3,371,283
2022-06-23	4.95	5.10	4.95	5.05	4,448,519
2022-06-22	5.00	5.00	5.00	5.00	1,250,996
2022-06-21	4.65	5.05	4.65	5.00	4,174,598
2022-06-20	4.70	4.70	4.65	4.65	669,694
2022-06-17	4.75	4.75	4.70	4.70	791,280
2022-06-16	4.95	4.95	4.75	4.75	2,094,937
2022-06-15	4.70	4.95	4.65	4.95	1,536,070
2022-06-14	4.70	4.85	4.70	4.70	2,696,585
2022-06-13	4.95	4.95	4.70	4.70	2,175,826
2022-06-10	5.25	5.10	5.10	5.10	6,961,818
2022-06-09	4.90	5.45	5.20	5.25	12,122,878
2022-06-08	4.60	5.00	4.80	5.00	8,371,314
2022-06-07	4.45	4.50	4.50	4.50	2,471,587
2022-06-06	3.90	4.90	3.90	4.45	6,041,267
2022-06-03	3.95	3.95	3.95	3.95	0
2022-06-02	3.95	3.95	3.95	3.95	0
2022-06-01	3.95	3.95	3.95	3.95	633,722
2022-05-31	4.20	4.20	3.95	3.95	2,119,397
2022-05-30	3.90	4.20	3.90	4.20	3,531,287
2022-05-27	4.05	4.00	3.90	3.90	594,680
2022-05-26	4.10	4.35	4.05	4.05	4,973,153
2022-05-25	2.90	4.65	2.90	4.10	17,914,850
2022-05-24	2.90	2.90	2.90	2.90	73,222
2022-05-23	2.90	2.90	2.90	2.90	198,812
2022-05-20	2.85	3.00	2.85	2.90	655,993
2022-05-19	2.70	2.85	2.70	2.85	706,798
2022-05-18	2.65	2.70	2.65	2.70	263,661
2022-05-17	2.65	2.90	2.90	2.90	299,987
2022-05-16	2.65	2.65	2.65	2.65	316,208
2022-05-13	2.55	2.65	2.55	2.65	559,144
2022-05-12	2.70	2.70	2.55	2.55	1,364,626
2022-05-11	2.70	2.70	2.70	2.70	655,481
2022-05-10	2.70	2.70	2.70	2.70	134,249
2022-05-09	2.75	2.75	2.70	2.70	223,596
2022-05-06	2.70	2.75	2.70	2.75	332,016
2022-05-05	2.65	2.70	2.65	2.70	182,594
2022-05-04	2.65	2.70	2.70	2.65	933,471
2022-05-03	2.70	2.70	2.70	2.70	676,108
2022-05-02	2.70	2.70	2.70	2.70	0
2022-04-29	2.70	2.70	2.70	2.70	125,000
2022-04-28	2.90	2.90	2.70	2.70	4,163,989
2022-04-27	2.90	2.90	2.90	2.90	155,000
2022-04-26	2.80	2.90	2.80	2.90	825,864
2022-04-25	2.90	2.90	2.80	2.80	1,662,616
2022-04-22	2.80	2.80	2.80	2.80	1,427,220
2022-04-21	2.80	2.80	2.80	2.80	577,419
2022-04-20	2.80	2.80	2.80	2.80	156,353
2022-04-19	2.80	2.80	2.70	2.80	2,809,927
2022-04-18	2.90	2.90	2.90	2.90	0
2022-04-15	2.90	2.90	2.90	2.90	0
2022-04-14	2.85	2.90	2.90	2.90	467,347
2022-04-13	3.00	2.90	2.80	2.90	3,478,644
2022-04-12	3.00	3.00	2.90	3.00	268,275
2022-04-11	3.00	3.10	3.00	3.00	854,026
2022-04-08	3.15	3.00	2.85	3.00	7,420,312
2022-04-07	3.90	3.90	3.10	3.15	7,337,136
2022-04-06	3.85	3.90	3.85	3.90	4,944,676
2022-04-05	3.75	3.90	3.75	3.85	703,078
2022-04-04	3.90	3.90	3.75	3.75	2,273,335
2022-04-01	3.75	3.90	3.75	3.90	649,471
2022-03-31	3.90	3.90	3.75	3.75	1,862,927
2022-03-30	3.70	3.90	3.70	3.90	2,686,055
2022-03-29	3.75	3.75	3.70	3.70	298,680
2022-03-28	3.75	3.75	3.75	3.75	184,110
2022-03-25	3.75	3.75	3.75	3.75	160,946
2022-03-24	3.85	3.75	3.60	3.75	2,306,655
2022-03-23	3.85	3.90	3.75	3.85	937,418
2022-03-22	3.85	3.85	3.85	3.85	387,810
2022-03-21	3.90	3.90	3.80	3.85	262,483
2022-03-18	3.90	3.90	3.85	3.85	379,764
2022-03-17	3.95	3.95	3.90	3.90	302,836
2022-03-16	3.90	3.95	3.90	3.95	469,735
2022-03-15	3.90	3.90	3.90	3.90	520,295
2022-03-14	3.75	3.90	3.75	3.90	1,645,574
2022-03-11	3.80	3.80	3.75	3.75	681,254
2022-03-10	3.95	3.95	3.75	3.80	830,623
2022-03-09	3.65	4.40	3.65	3.95	5,128,829
2022-03-08	3.80	3.80	3.60	3.65	2,187,277
2022-03-07	3.90	3.90	3.80	3.80	357,056
2022-03-04	4.25	4.25	3.95	3.95	2,368,791
2022-03-03	4.30	4.30	4.25	4.30	548,378
2022-03-02	4.15	4.30	4.15	4.30	920,669
2022-03-01	4.15	4.15	4.05	4.15	1,455,059
2022-02-28	4.35	4.35	4.05	4.15	1,449,417
2022-02-25	4.35	4.40	4.35	4.40	270,842
2022-02-24	4.60	4.60	4.35	4.35	1,063,461
2022-02-23	4.25	4.60	4.25	4.60	7,608,305
2022-02-22	4.15	4.25	4.10	4.25	1,808,907
2022-02-21	4.20	4.20	4.10	4.15	872,191
2022-02-18	4.20	4.20	4.10	4.20	411,378
2022-02-17	4.75	4.75	4.15	4.20	5,611,619
2022-02-16	5.10	5.10	4.75	4.75	4,747,817
2022-02-15	4.20	5.10	4.40	5.05	7,728,276
2022-02-14	4.25	4.25	4.20	4.20	323,982
2022-02-11	3.75	4.35	3.75	4.35	2,286,249
2022-02-10	3.75	3.75	3.70	3.75	981,273
2022-02-09	3.75	3.75	3.75	3.75	1,223,833
2022-02-08	3.80	3.80	3.75	3.80	541,515
2022-02-07	3.80	3.80	3.80	3.80	477,003
2022-02-04	3.80	3.80	3.80	3.80	919,802
2022-02-03	3.80	3.80	3.80	3.80	1,138,426
2022-02-02	3.85	3.90	3.75	3.80	2,150,570
2022-02-01	3.80	3.85	3.80	3.85	1,094,392
2022-01-31	3.65	3.80	3.65	3.80	1,026,115
2022-01-28	3.75	3.75	3.65	3.65	1,087,901
2022-01-27	3.75	3.75	3.75	3.75	467,914
2022-01-26	3.80	3.80	3.70	3.80	739,676
2022-01-25	3.85	3.90	3.75	3.80	3,284,839
2022-01-24	3.85	3.85	3.75	3.75	1,332,412
2022-01-21	3.95	3.95	3.85	3.85	1,788,510
2022-01-20	4.05	4.05	3.95	3.95	199,000
2022-01-19	3.90	4.00	3.81	4.00	4,477,038
2022-01-18	4.10	4.10	3.90	3.90	1,255,746
2022-01-17	4.25	4.25	4.10	4.10	1,568,431
2022-01-14	4.33	4.33	4.25	4.25	1,528,456
2022-01-13	4.40	4.40	4.33	4.33	1,731,706
2022-01-12	4.30	4.50	4.30	4.40	1,259,537
2022-01-11	5.00	5.00	4.20	5.00	2,015,584
2022-01-10	3.95	4.35	3.90	4.20	6,973,540
2022-01-07	3.60	3.65	3.50	3.65	5,811,452
2022-01-06	4.15	4.15	3.45	3.50	17,500,008
2022-01-05	4.95	4.95	4.10	4.15	14,922,175
2022-01-04	5.00	5.00	4.95	4.95	1,001,876
2022-01-03	5.00	5.00	5.00	5.00	0
2021-12-31	5.00	5.00	5.00	5.00	384,317
2021-12-30	4.90	4.93	4.93	4.93	1,327,394
2021-12-29	5.00	5.05	4.80	4.90	4,594,284
2021-12-28	5.00	5.00	5.00	5.00	0
2021-12-27	5.00	5.00	5.00	5.00	0
2021-12-24	5.05	5.15	4.95	5.00	5,539,114
2021-12-23	4.40	5.80	4.40	5.05	16,458,377
2021-12-22	3.70	4.40	3.63	4.40	6,026,046
2021-12-21	3.50	3.50	3.50	3.50	95,000
2021-12-20	3.60	3.70	3.50	3.50	998,196
2021-12-17	3.60	3.60	3.60	3.60	424,426
2021-12-16	3.65	3.65	3.60	3.60	60,467
2021-12-15	3.75	3.75	3.55	3.70	617,212
2021-12-14	3.90	3.90	3.75	3.75	225,604
2021-12-13	3.90	3.90	3.90	3.90	0
2021-12-10	3.90	3.90	3.90	3.90	15,000
2021-12-09	4.05	4.05	3.90	3.90	276,000
2021-12-08	4.05	4.05	4.05	4.05	76,680
2021-12-07	4.05	4.05	4.05	4.05	23,551
2021-12-06	4.05	4.05	3.95	4.05	281,333
2021-12-03	4.05	4.05	3.95	4.05	188,657
2021-12-02	4.05	4.05	4.05	4.05	132,295
2021-12-01	4.00	4.05	3.80	4.05	251,624
2021-11-30	4.03	4.03	4.00	4.00	163,319
2021-11-29	4.05	4.05	4.03	4.03	1,658,635
2021-11-26	4.20	4.20	4.00	4.05	405,539
2021-11-25	4.35	4.35	4.25	4.25	681,349
2021-11-24	4.50	4.50	4.30	4.40	391,306
2021-11-23	4.55	4.55	4.45	4.45	1,103,613
2021-11-22	4.60	4.60	4.55	4.55	341,091
2021-11-19	4.70	4.70	4.60	4.60	291,234
2021-11-18	4.85	4.85	4.70	4.70	755,630
2021-11-17	4.75	4.95	4.60	4.85	1,414,839
2021-11-16	4.60	4.95	4.60	4.85	1,876,741
2021-11-15	4.40	4.60	4.60	4.60	2,070,125
2021-11-12	4.30	4.50	4.25	4.40	2,508,307
2021-11-11	4.35	4.35	4.33	4.33	326,849
2021-11-10	4.13	4.35	4.13	4.35	4,405,694
2021-11-09	4.00	4.13	4.00	4.13	794,922
2021-11-08	4.00	4.00	4.00	4.00	88,174
2021-11-05	4.00	4.00	4.00	4.00	251,584
2021-11-04	4.13	4.13	3.85	4.00	1,937,102
2021-11-03	4.13	4.13	4.13	4.13	170,967
2021-11-02	4.15	4.15	4.13	4.13	990,631
2021-11-01	4.10	4.15	4.10	4.15	756,765
2021-10-29	4.20	4.20	4.10	4.10	2,876,706
2021-10-28	4.20	4.20	4.20	4.20	57,473
2021-10-27	4.20	4.20	4.20	4.20	353,770
2021-10-26	4.20	4.20	4.20	4.20	738,843
2021-10-25	4.25	4.25	4.20	4.20	968,876
2021-10-22	4.25	4.25	4.25	4.25	288,518
2021-10-21	4.10	4.30	4.15	4.25	1,828,479
2021-10-20	4.05	4.10	4.05	4.10	1,360,654
2021-10-19	4.05	4.20	4.05	4.05	2,053,260
2021-10-18	4.20	4.20	4.05	4.05	1,280,295
2021-10-15	4.05	4.20	4.05	4.20	1,097,522
2021-10-14	4.25	4.25	4.05	4.05	388,166
2021-10-13	4.00	4.60	4.00	4.25	5,174,982
2021-10-12	3.90	3.90	3.85	3.85	619,650
2021-10-11	3.90	3.90	3.90	3.90	1,099,534
2021-10-08	3.85	3.90	3.80	3.90	655,522
2021-10-07	3.85	3.85	3.85	3.85	121,305
2021-10-06	3.80	3.85	3.60	3.85	723,472
2021-10-05	3.80	3.85	3.80	3.80	1,552,238
2021-10-04	3.80	3.80	3.80	3.80	1,283,395
2021-10-01	4.00	4.00	3.80	3.80	1,429,976
2021-09-30	4.00	4.00	4.00	4.00	250,465
2021-09-29	4.00	4.00	4.00	4.00	96,911
2021-09-28	4.05	4.05	3.90	4.00	813,835
2021-09-27	3.65	4.05	3.50	4.05	8,853,106
2021-09-24	3.35	3.70	3.20	3.65	3,074,268
2021-09-23	3.30	3.40	3.30	3.35	1,162,449
2021-09-22	3.25	3.40	3.25	3.30	965,097
2021-09-21	3.00	3.25	3.00	3.25	4,949,783
2021-09-20	2.95	3.00	2.95	3.00	552,944
2021-09-17	3.00	3.00	3.00	3.00	781,352
2021-09-16	2.95	3.00	3.00	3.00	960,227
2021-09-15	3.00	3.11	3.11	3.11	4,242,879
2021-09-14	3.05	3.05	3.00	3.00	288,312
2021-09-13	3.05	3.05	3.00	3.05	1,270,267
2021-09-10	3.10	3.10	3.05	3.05	540,578
2021-09-09	3.10	3.10	3.10	3.10	170,856
2021-09-08	3.15	3.15	3.10	3.10	556,094
2021-09-07	3.15	3.20	3.10	3.15	520,737
2021-09-06	3.20	3.20	3.15	3.15	269,997
2021-09-03	3.20	3.20	3.20	3.20	175,377
2021-09-02	3.20	3.10	3.10	3.10	372,724
2021-09-01	3.35	3.35	3.20	3.20	369,106
2021-08-31	3.38	3.38	3.35	3.35	286,796
2021-08-30	3.38	3.38	3.38	3.38	0
2021-08-27	3.38	3.38	3.38	3.38	435,697
2021-08-26	3.35	3.45	3.35	3.38	4,211,399
2021-08-25	3.30	3.24	3.24	3.24	5,012,283
2021-08-24	2.95	3.35	2.95	3.30	5,985,101
2021-08-23	3.10	3.10	2.95	2.95	534,505
2021-08-20	3.10	3.10	3.10	3.10	206,817
2021-08-19	3.15	3.15	3.10	3.10	871,925
2021-08-18	3.20	3.20	3.15	3.15	445,732
2021-08-17	3.20	3.20	3.20	3.20	463,760
2021-08-16	3.20	3.20	3.15	3.20	605,567
2021-08-13	3.15	3.20	3.10	3.20	1,329,445
2021-08-12	2.95	3.20	2.95	3.15	3,666,686
2021-08-11	3.00	3.00	2.95	2.95	1,372,725
2021-08-10	3.00	3.00	3.00	3.00	378,403
2021-08-09	3.10	3.10	2.90	3.00	1,234,310
2021-08-06	2.90	3.00	3.00	3.00	8,613,556
2021-08-05	2.85	2.85	2.85	2.85	376,545
2021-08-04	2.85	2.85	2.85	2.85	309,285
2021-08-03	2.85	2.85	2.85	2.85	8,855,486
2021-08-02	2.85	2.85	2.85	2.85	586,964
2021-07-30	2.85	2.85	2.85	2.85	710,576
2021-07-29	2.85	2.85	2.85	2.85	657,574
2021-07-28	2.80	2.80	2.80	2.80	1,361,409
2021-07-27	2.35	2.90	2.35	2.80	8,296,744
2021-07-26	2.20	2.35	2.20	2.35	297,817
2021-07-23	2.20	2.20	2.20	2.20	231,676
2021-07-22	2.20	2.20	2.20	2.20	0
2021-07-21	2.20	2.20	2.20	2.20	445,480
2021-07-20	2.50	2.50	2.20	2.20	531,899
2021-07-19	2.50	2.50	2.50	2.50	107,340
2021-07-16	2.50	2.50	2.50	2.50	25,000
2021-07-15	2.50	2.50	2.50	2.50	1,278,435
2021-07-14	2.55	2.55	2.50	2.50	734,083
2021-07-13	2.50	2.55	2.50	2.55	159,963
2021-07-12	2.45	2.50	2.45	2.50	209,969
2021-07-09	2.25	2.45	2.25	2.45	438,330
2021-07-08	2.25	2.25	2.20	2.25	147,341
2021-07-07	2.20	2.25	2.10	2.25	50,000
2021-07-06	2.20	2.20	2.20	2.20	254,691
2021-07-05	2.20	2.20	2.10	2.20	741,434
2021-07-02	2.20	2.20	2.20	2.20	811,254
2021-07-01	2.25	2.25	2.20	2.20	50,217
2021-06-30	2.25	2.25	2.25	2.25	479,153
2021-06-29	2.60	2.60	2.20	2.25	1,200,195
2021-06-28	2.60	2.60	2.60	2.60	295,417
2021-06-25	2.60	2.60	2.60	2.60	302,175
2021-06-24	2.60	2.60	2.60	2.60	223,501
2021-06-23	2.60	2.60	2.60	2.60	4,729
2021-06-22	2.40	2.73	2.40	2.60	2,587,437
2021-06-21	2.40	2.40	2.40	2.40	92,888
2021-06-18	2.45	2.45	2.40	2.40	292,720
2021-06-17	2.45	2.45	2.45	2.45	464,784
2021-06-16	2.45	2.45	2.45	2.45	20,135
2021-06-15	2.45	2.45	2.45	2.45	93,636
2021-06-14	2.45	2.45	2.45	2.45	471,107
2021-06-11	2.45	2.45	2.45	2.45	507,725
2021-06-10	2.50	2.50	2.40	2.45	396,872
2021-06-09	2.50	2.50	2.50	2.50	190,397
2021-06-08	2.43	2.50	2.43	2.50	72,263
2021-06-07	2.43	2.43	2.43	2.43	342,573
2021-06-04	2.43	2.43	2.43	2.43	270,163
2021-06-03	2.30	2.50	2.30	2.43	3,786,417
2021-06-02	2.30	2.30	2.30	2.30	297,183
2021-06-01	2.13	2.30	2.13	2.30	476,873
2021-05-28	2.13	2.13	2.13	2.13	314,472
2021-05-27	2.13	2.13	2.13	2.13	52,288
2021-05-26	2.13	2.13	2.13	2.13	847,058
2021-05-25	2.13	2.13	2.13	2.13	514,927
2021-05-24	2.13	2.13	2.13	2.13	216,428
2021-05-21	2.13	2.13	2.13	2.13	188,462
2021-05-20	2.13	2.13	2.13	2.13	508,874
2021-05-19	2.23	2.23	2.13	2.13	338,170
2021-05-18	2.23	2.23	2.23	2.23	230,743
2021-05-17	2.23	2.23	2.23	2.23	650,632
2021-05-14	2.23	2.23	2.23	2.23	440,060
2021-05-13	2.40	2.40	2.23	2.23	408,633
2021-05-12	2.35	2.35	2.35	2.35	45,975
2021-05-11	2.35	2.35	2.35	2.35	379,710
2021-05-10	2.35	2.35	2.35	2.35	922,201
2021-05-07	2.30	2.35	2.30	2.35	1,221,054
2021-05-06	2.18	2.30	2.05	2.30	286,997
2021-05-05	2.18	2.18	2.18	2.18	1,912,013
2021-05-04	2.18	2.18	2.05	2.18	865,904

Share	Price	Change
Synthomer (SYNT)	99.60	44.56%
Seeing Machines (SEE)	4.00	19.4%
Catenai Plc (CTAI)	0.285	18.75%
EnergyPathways (EPP)	6.45	18.35%
Headlam (HEAD)	45.10	17.75%

Share	Price	Change
Genip Plc (GNIP)	6.75	-40%
B90 Holdings (B90)	1.90	-30.91%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Shield Thera (STX)	7.55	-13.71%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	1,224,483,877
Quantum Helium (QHE)	0.03125	840,767,116
Active Energy (AEG)	0.1125	529,439,511
Tower Resources (TRP)	0.025	445,519,961
Caledonian Hold (CHP)	0.0027	154,983,696