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
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
2021-04-30	2.18	2.18	2.18	2.18	422,780
2021-04-29	2.18	2.30	2.30	2.18	268,585
2021-04-28	2.25	2.25	2.18	2.18	1,037,900
2021-04-27	2.25	2.25	2.25	2.25	171,497
2021-04-26	2.30	2.30	2.20	2.25	451,807
2021-04-23	2.33	2.33	2.30	2.30	125,860
2021-04-22	2.38	2.38	2.33	2.33	311,489
2021-04-21	2.40	2.40	2.25	2.38	943,546
2021-04-20	2.45	2.45	2.40	2.40	247,952
2021-04-19	2.50	2.50	2.45	2.45	1,182,823
2021-04-16	2.50	2.58	2.50	2.50	1,158,829
2021-04-15	2.38	2.38	2.38	2.38	249,979
2021-04-14	2.38	2.38	2.38	2.38	167,460
2021-04-13	2.50	2.50	2.38	2.38	759,940
2021-04-12	2.35	2.55	2.20	2.50	1,542,084
2021-04-09	2.25	2.35	2.25	2.35	1,109,750
2021-04-08	1.95	2.30	1.95	2.25	3,254,657
2021-04-07	1.95	1.95	1.95	1.95	2,808,665
2021-04-06	1.95	1.95	1.95	1.95	2,451,470
2021-04-01	2.05	2.05	1.95	1.95	960,921
2021-03-31	2.13	2.13	2.05	2.05	676,781
2021-03-30	2.13	2.00	2.00	2.00	1,009,261
2021-03-29	2.20	2.20	2.13	2.13	381,446
2021-03-26	2.25	2.25	2.20	2.20	1,817,018
2021-03-25	2.40	2.40	2.25	2.25	1,569,423
2021-03-24	2.25	2.40	2.25	2.40	290,691
2021-03-23	2.25	2.25	2.25	2.25	272,680
2021-03-22	2.20	2.25	2.20	2.25	1,724,393
2021-03-19	2.20	2.20	2.20	2.20	3,639,433
2021-03-18	2.20	2.20	2.20	2.20	184,504
2021-03-17	2.20	2.20	2.20	2.20	663,810
2021-03-16	2.20	2.10	2.10	2.10	2,050,040
2021-03-15	2.30	2.30	2.20	2.20	749,067
2021-03-12	2.40	2.40	2.30	2.30	717,814
2021-03-11	2.50	2.50	2.40	2.40	1,241,778
2021-03-10	2.50	2.50	2.50	2.50	427,860
2021-03-09	2.50	2.50	2.50	2.50	85,217
2021-03-08	2.55	2.55	2.50	2.50	1,223,917
2021-03-05	2.55	2.55	2.45	2.55	1,879,520
2021-03-04	2.45	2.60	2.45	2.55	1,567,839
2021-03-03	2.45	2.45	2.45	2.45	38,522
2021-03-02	2.30	2.45	2.40	2.45	1,266,862
2021-03-01	2.25	2.30	2.20	2.30	883,424
2021-02-26	2.30	2.30	2.25	2.25	1,688,367
2021-02-25	2.23	2.35	2.23	2.30	878,976
2021-02-24	2.45	2.25	2.23	2.23	3,581,800
2021-02-23	2.45	2.45	2.45	2.45	1,405,567
2021-02-22	2.28	2.60	2.29	2.29	3,735,781
2021-02-19	2.10	2.28	2.05	2.20	4,301,482
2021-02-18	1.98	2.05	1.95	2.05	464,549
2021-02-17	1.88	1.98	1.88	1.98	463,453
2021-02-16	1.88	1.85	1.85	1.88	269,305
2021-02-15	1.88	1.88	1.88	1.88	1,353,332
2021-02-12	1.83	1.88	1.83	1.88	900,436
2021-02-11	1.88	1.88	1.83	1.83	618,071
2021-02-10	1.88	1.80	1.80	1.80	581,355
2021-02-09	1.75	1.90	1.73	1.88	2,811,894
2021-02-08	1.63	1.73	1.63	1.73	2,389,919
2021-02-05	1.85	1.85	1.55	1.63	12,471,742
2021-02-04	1.98	1.98	1.98	1.98	584,389
2021-02-03	1.98	1.98	1.98	1.98	278,315
2021-02-02	2.03	2.03	1.98	1.98	411,551
2021-02-01	2.10	2.10	2.03	2.03	537,869
2021-01-29	1.75	2.10	1.75	2.10	2,936,916
2021-01-28	1.85	1.85	1.75	1.75	2,562,073
2021-01-27	1.90	1.90	1.85	1.85	492,949
2021-01-26	1.90	1.90	1.90	1.90	15,000
2021-01-25	1.90	1.90	1.90	1.90	520,019
2021-01-22	1.90	1.90	1.90	1.90	153,217
2021-01-21	1.90	1.90	1.90	1.90	1,058,713
2021-01-20	2.10	2.10	1.90	1.90	1,199,105
2021-01-19	2.15	2.15	2.00	2.10	116,778
2021-01-18	2.15	2.15	2.15	2.15	206,990
2021-01-15	2.20	2.20	2.00	2.15	424,013
2021-01-14	2.20	2.10	2.10	2.20	1,079,408
2021-01-13	2.10	2.10	2.10	2.20	960,826
2021-01-12	2.20	2.10	2.10	2.20	1,444,109
2021-01-11	2.20	2.20	2.20	2.20	91,268
2021-01-08	2.20	2.20	2.20	2.20	881,619
2021-01-07	2.10	2.20	2.10	2.20	604,037
2021-01-06	2.10	2.10	2.10	2.10	1,573,745
2021-01-05	2.13	2.13	2.10	2.10	280,388
2021-01-04	2.25	2.25	2.23	2.23	996,000
2020-12-31	2.30	2.30	2.25	2.25	629,973
2020-12-30	2.20	2.40	2.20	2.30	1,871,778
2020-12-29	1.68	2.25	1.68	2.20	8,794,929
2020-12-24	1.68	1.68	1.68	1.68	351,649
2020-12-23	1.68	1.68	1.60	1.68	157,530
2020-12-22	1.68	1.68	1.68	1.68	272,547
2020-12-21	1.70	1.70	1.68	1.68	105,000
2020-12-18	1.70	1.70	1.70	1.70	268,484
2020-12-17	1.70	1.70	1.70	1.70	236,291
2020-12-16	1.70	1.70	1.70	1.70	1,131,816
2020-12-15	1.70	1.70	1.70	1.70	299,356
2020-12-14	1.70	1.70	1.60	1.70	326,578
2020-12-11	1.70	1.70	1.70	1.70	281,431
2020-12-10	1.70	1.70	1.65	1.70	651,957
2020-12-09	1.75	1.75	1.70	1.70	383,485
2020-12-08	1.85	1.85	1.75	1.75	229,581
2020-12-07	1.88	1.88	1.85	1.85	742,696
2020-12-04	1.93	1.88	1.80	1.88	1,308,658
2020-12-03	1.93	1.93	1.93	1.93	711,105
2020-12-02	1.95	1.95	1.93	1.93	3,725,214
2020-12-01	2.25	1.93	1.70	1.93	13,709,232
2020-11-30	2.70	2.70	2.70	2.70	1,312,097
2020-11-27	2.70	2.70	2.70	2.70	1,752,783
2020-11-26	2.80	2.65	2.65	2.65	4,860,106
2020-11-25	1.90	2.90	1.90	2.80	34,673,543
2020-11-24	1.90	1.90	1.90	1.90	1,076,815
2020-11-23	1.90	1.90	1.90	1.90	77,394
2020-11-20	1.90	1.90	1.90	1.90	396,990
2020-11-19	1.90	1.90	1.90	1.90	373,241
2020-11-18	1.90	1.90	1.90	1.90	937,882
2020-11-17	1.90	1.90	1.90	1.90	1,067,403
2020-11-16	1.90	1.90	1.90	1.90	448,903
2020-11-13	1.90	1.90	1.80	1.90	657,502
2020-11-12	1.90	1.90	1.90	1.90	763,294
2020-11-11	1.90	1.90	1.90	1.90	1,727,382
2020-11-10	1.90	1.90	1.90	1.90	603,325
2020-11-09	1.88	1.90	1.88	1.90	1,789,818
2020-11-06	1.88	1.88	1.88	1.88	25,608
2020-11-05	1.88	1.88	1.88	1.88	442,828
2020-11-04	1.88	1.88	1.88	1.88	155,543
2020-11-03	1.85	1.88	1.85	1.88	192,906
2020-11-02	1.80	1.85	1.80	1.85	190,131
2020-10-30	1.70	1.80	1.70	1.80	2,257,138
2020-10-29	1.70	1.75	1.70	1.70	1,325,722
2020-10-28	1.65	1.70	1.65	1.70	274,246
2020-10-27	1.65	1.65	1.65	1.65	1,695,805
2020-10-26	1.70	1.70	1.65	1.65	243,839
2020-10-23	1.75	1.75	1.70	1.70	417,533
2020-10-22	1.85	1.85	1.70	1.75	1,110,244
2020-10-21	1.90	1.90	1.85	1.85	1,843,118
2020-10-20	1.60	1.90	1.60	1.90	2,400,954
2020-10-16	1.55	1.55	1.55	1.55	297,784
2020-10-15	1.50	1.55	1.50	1.55	868,669
2020-10-14	1.55	1.55	1.50	1.50	1,654,412
2020-10-13	1.50	1.55	1.50	1.55	863,562
2020-10-12	1.70	1.70	1.50	1.50	2,212,572
2020-10-09	1.70	1.70	1.70	1.70	752,136
2020-10-08	1.70	1.70	1.70	1.70	572,147
2020-10-07	1.65	1.75	1.65	1.70	2,849,816
2020-10-06	1.70	1.70	1.60	1.65	1,966,819
2020-10-05	1.70	1.70	1.65	1.70	2,951,144
2020-10-02	1.70	1.70	1.70	1.70	725,504
2020-10-01	1.78	1.78	1.70	1.70	825,538
2020-09-30	1.90	1.90	1.78	1.78	596,083
2020-09-29	1.90	1.90	1.85	1.90	690,980
2020-09-28	2.00	2.00	1.80	1.90	2,005,817
2020-09-25	1.80	2.05	1.80	2.00	8,744,985
2020-09-24	1.68	1.75	1.45	1.75	9,220,003
2020-09-23	1.65	1.70	1.68	1.68	2,068,200
2020-09-22	1.75	1.75	1.65	1.65	1,149,236
2020-09-21	1.83	1.85	1.75	1.75	2,841,047
2020-09-18	2.88	2.10	1.80	1.80	26,163,870
2020-09-17	2.88	2.88	2.83	2.83	3,791,410
2020-09-16	2.85	2.90	2.65	2.90	1,774,900
2020-09-15	2.85	2.85	2.85	2.85	438,179
2020-09-14	2.85	2.85	2.85	2.85	1,088,860
2020-09-11	2.90	2.90	2.85	2.85	1,947,199
2020-09-10	2.90	2.90	2.90	2.90	113,787
2020-09-09	2.90	2.90	2.90	2.90	1,244,617
2020-09-08	2.90	2.90	2.90	2.90	270,733
2020-09-07	2.90	2.90	2.90	2.90	361,040
2020-09-04	2.95	2.95	2.90	2.90	915,302
2020-09-03	2.95	3.05	2.95	3.00	1,140,962
2020-09-02	2.80	2.95	2.65	2.95	1,438,142
2020-09-01	2.80	2.80	2.80	2.80	117,660
2020-08-28	2.80	2.80	2.80	2.80	173,106
2020-08-27	2.80	2.80	2.70	2.80	610,100
2020-08-26	2.80	2.80	2.80	2.80	536,224
2020-08-25	2.80	2.80	2.80	2.80	223,248
2020-08-24	2.85	2.85	2.70	2.80	640,764
2020-08-21	2.70	2.85	2.65	2.85	2,290,793
2020-08-20	2.70	2.70	2.60	2.70	979,934
2020-08-19	2.85	2.85	2.70	2.70	2,270,415
2020-08-18	2.85	2.85	2.85	2.85	533,167
2020-08-17	2.95	2.95	2.85	2.85	965,908
2020-08-14	2.95	2.98	2.95	2.95	3,135,820
2020-08-13	2.75	2.95	2.75	2.95	15,320,449
2020-08-12	2.80	2.80	2.55	2.75	4,682,964
2020-08-11	2.90	2.90	2.80	2.80	1,246,674
2020-08-10	2.95	2.95	2.90	2.90	585,659
2020-08-07	2.95	2.95	2.95	2.95	4,259,442
2020-08-06	3.13	3.13	2.90	2.95	7,554,261
2020-08-05	3.28	3.28	3.28	3.28	612,029
2020-08-04	3.28	3.28	3.28	3.28	299,244
2020-08-03	3.35	3.35	3.28	3.28	405,598
2020-07-31	3.35	3.35	3.35	3.35	726,306
2020-07-30	3.20	3.30	3.10	3.20	283,315
2020-07-29	3.20	3.20	3.20	3.20	1,667,483
2020-07-28	3.25	3.25	3.20	3.20	702,902
2020-07-27	3.15	3.25	3.08	3.25	3,007,829
2020-07-24	3.10	3.15	3.10	3.15	791,076
2020-07-23	3.15	3.15	3.10	3.10	565,829
2020-07-22	3.30	3.30	3.20	3.20	139,231
2020-07-21	3.30	3.30	3.30	3.30	504,989
2020-07-20	3.30	3.30	3.25	3.30	173,614
2020-07-17	3.30	3.30	3.30	3.30	50,395
2020-07-16	3.30	3.30	3.30	3.30	500,627
2020-07-15	3.30	3.30	3.30	3.30	259,852
2020-07-14	3.33	3.33	3.30	3.30	309,396
2020-07-13	3.33	3.33	3.33	3.33	42,001
2020-07-10	3.20	3.33	3.20	3.33	816,399
2020-07-09	3.15	3.20	3.15	3.20	151,993
2020-07-08	3.03	3.15	3.03	3.15	990,005
2020-07-07	3.03	3.03	3.03	3.03	413,350
2020-07-06	3.03	3.03	3.03	3.03	1,964,106
2020-07-03	3.13	3.00	3.00	3.03	282,849
2020-07-02	3.13	3.13	3.13	3.13	321,179
2020-06-30	3.25	3.25	3.10	3.25	651,194
2020-06-29	3.20	3.25	3.10	3.20	1,356,223
2020-06-26	3.50	3.50	3.05	3.50	3,886,415
2020-06-25	4.13	4.13	3.15	4.13	8,873,898
2020-06-24	4.18	4.18	4.13	4.15	717,648
2020-06-23	4.15	4.15	4.15	4.15	580,126
2020-06-22	4.20	4.20	4.20	4.20	18,004
2020-06-19	4.20	4.20	4.20	4.20	1,052,706
2020-06-18	4.20	4.20	4.10	4.20	50,300
2020-06-17	3.90	4.20	3.90	3.90	1,069,210
2020-06-16	3.90	3.90	3.88	3.90	1,273,635
2020-06-15	3.90	3.90	3.90	3.90	677,029
2020-06-12	4.00	4.00	4.00	4.00	435,239
2020-06-11	4.10	4.10	3.80	4.00	557,984
2020-06-10	4.25	4.30	4.30	4.15	1,149,464
2020-06-09	4.25	4.30	4.10	4.25	585,073
2020-06-08	4.33	4.40	4.25	4.25	3,016,724
2020-06-05	3.90	4.33	3.90	4.30	2,694,047
2020-06-04	3.95	3.95	3.85	3.90	839,923
2020-06-03	3.95	3.98	3.95	3.95	584,246
2020-06-02	4.10	4.10	3.90	3.95	208,680
2020-06-01	4.05	4.05	3.98	3.98	552,362
2020-05-29	3.73	4.05	3.73	3.73	2,332,200
2020-05-28	3.88	3.88	3.73	3.73	209,290
2020-05-27	3.75	3.90	3.75	3.75	1,284,970
2020-05-26	3.95	3.95	3.75	3.75	477,167
2020-05-22	3.95	3.95	3.95	3.95	94,748
2020-05-21	4.05	4.05	3.95	3.95	217,928
2020-05-20	4.18	4.18	4.05	4.05	334,347
2020-05-19	4.05	4.35	4.05	4.18	4,542,540
2020-05-18	3.70	4.00	3.70	3.70	1,982,604
2020-05-15	3.75	3.80	3.70	3.70	677,471
2020-05-14	3.75	3.85	3.70	3.80	3,183,294
2020-05-13	3.88	3.90	3.75	3.75	850,949
2020-05-12	4.00	4.00	3.80	3.88	894,543
2020-05-11	4.00	4.00	3.80	4.00	978,355
2020-05-07	3.80	4.00	3.70	4.00	1,540,433
2020-05-06	3.35	4.05	3.30	3.80	3,293,379
2020-05-05	3.38	3.42	3.42	3.35	2,026,869
2020-05-04	3.18	3.38	3.18	3.38	2,669,932
2020-05-01	3.00	3.15	2.95	3.15	2,161,382
2020-04-30	3.28	3.30	3.13	3.28	2,020,505
2020-04-29	3.05	3.43	2.93	3.28	5,341,801
2020-04-28	3.35	3.35	3.00	3.35	6,157,717
2020-04-27	3.60	3.60	3.30	3.35	1,241,527
2020-04-24	3.65	3.70	3.50	3.60	863,164
2020-04-23	3.35	3.65	3.20	3.65	2,856,980
2020-04-22	3.45	3.45	3.30	3.45	4,053,052
2020-04-21	4.10	4.10	3.30	3.45	3,116,788
2020-04-20	4.30	4.30	4.10	4.10	1,644,736
2020-04-17	4.10	4.40	4.10	4.40	1,968,568
2020-04-16	4.25	4.25	4.10	4.10	1,014,549
2020-04-15	5.25	5.25	3.95	4.25	3,404,934
2020-04-14	5.25	5.60	5.00	5.30	1,707,805
2020-04-09	4.80	6.30	4.80	5.30	7,501,886
2020-04-08	3.70	5.20	3.50	4.80	7,351,123
2020-04-07	3.23	3.68	3.23	3.23	4,555,669
2020-04-06	3.18	3.23	3.18	3.18	2,207,493
2020-04-03	3.18	3.18	3.18	3.20	207,054
2020-04-03	3.18	3.18	3.18	3.18	1,387,064
2020-04-02	2.75	3.20	3.20	3.20	2,633,039
2020-04-02	2.75	3.08	2.75	2.75	937,516
2020-04-01	3.25	2.75	2.75	2.75	2,939,149
2020-04-01	3.25	3.25	2.80	3.25	2,631,508
2020-03-31	2.65	3.25	2.65	2.65	5,180,210
2020-03-30	2.48	2.75	2.30	2.43	2,080,360
2020-03-27	2.48	2.48	2.43	2.48	511,981
2020-03-26	2.45	2.50	2.38	2.45	626,329
2020-03-25	2.43	2.58	2.40	2.40	2,878,666
2020-03-24	2.40	2.60	2.30	2.38	5,213,441
2020-03-23	2.60	2.60	2.40	2.60	264,722
2020-03-20	2.50	3.00	2.50	2.50	2,771,309
2020-03-19	2.73	2.73	2.50	2.73	870,897
2020-03-18	2.60	2.85	2.35	2.60	2,524,133
2020-03-17	2.90	2.90	2.80	2.90	724,995
2020-03-16	3.10	3.10	2.50	3.10	4,172,740
2020-03-13	3.15	3.45	3.10	3.10	6,015,972
2020-03-12	3.90	3.90	3.40	4.05	1,933,825
2020-03-11	4.28	4.28	3.90	4.28	1,076,453
2020-03-10	4.10	4.50	4.25	4.10	4,297,392
2020-03-09	4.60	4.63	4.50	5.25	2,509,053
2020-03-06	5.65	5.65	5.00	5.25	2,036,301
2020-03-05	5.90	5.90	5.50	5.90	1,004,956
2020-03-04	5.95	5.95	5.70	5.95	675,109
2020-03-03	5.55	5.80	5.40	5.55	3,855,162
2020-03-02	5.10	5.80	5.10	4.95	4,214,101
2020-02-28	6.10	6.10	5.40	6.10	2,111,888
2020-02-27	6.10	6.10	6.10	6.10	218,606
2020-02-26	6.30	6.00	6.00	6.30	347,446
2020-02-25	6.30	6.30	6.30	6.35	257,667
2020-02-24	6.65	6.65	6.35	6.65	1,295,989
2020-02-21	6.45	6.65	6.20	6.65	1,417,069
2020-02-20	6.50	6.50	6.45	6.45	632,756
2020-02-19	6.35	6.50	6.35	6.50	1,459,708
2020-02-18	6.75	6.50	6.50	6.35	2,354,061
2020-02-17	6.75	6.75	6.75	6.75	591,650
2020-02-14	6.90	6.90	6.60	6.75	1,258,887
2020-02-13	7.10	7.10	6.50	6.90	1,411,596
2020-02-12	6.95	7.10	6.90	7.10	1,201,239
2020-02-11	6.80	7.00	6.80	6.95	959,631
2020-02-10	7.75	7.00	6.80	6.80	3,929,323
2020-02-07	7.80	7.80	7.70	7.70	1,365,652
2020-02-06	7.45	7.80	7.45	7.80	632,162
2020-02-05	7.85	7.85	7.25	7.45	2,273,155
2020-02-04	7.95	7.95	7.70	7.85	427,247
2020-02-03	7.85	7.95	7.50	7.95	692,443
2020-01-31	7.90	7.95	7.65	7.90	1,349,951
2020-01-30	8.10	8.10	7.90	7.90	166,852
2020-01-29	8.10	8.10	7.90	8.10	2,393,095
2020-01-28	8.30	8.30	8.10	8.10	948,102
2020-01-27	8.50	8.50	8.30	8.30	145,801
2020-01-24	8.60	8.60	8.50	8.50	792,284
2020-01-23	9.00	8.80	8.60	8.60	2,270,104
2020-01-22	9.00	9.00	9.00	9.00	415,406
2020-01-21	9.40	9.75	9.05	9.10	2,207,093
2020-01-20	9.30	9.40	9.30	9.40	1,100,954
2020-01-17	8.90	9.30	8.90	9.30	1,501,622
2020-01-16	8.55	9.15	8.55	8.90	1,765,941
2020-01-15	8.75	8.75	8.55	8.55	558,316
2020-01-14	8.95	8.95	8.80	8.75	791,953
2020-01-13	9.40	9.40	8.80	8.95	1,628,388
2020-01-10	9.50	9.50	9.00	9.40	692,649
2020-01-09	9.50	9.50	9.40	9.40	961,776
2020-01-08	9.85	10.35	9.50	9.65	1,874,746
2020-01-07	9.85	10.00	10.00	9.85	1,145,563
2020-01-06	10.35	10.50	9.80	9.85	2,372,298
2020-01-03	11.25	10.00	10.00	10.35	5,753,575
2020-01-02	8.75	11.55	8.75	11.00	12,561,103
2019-12-31	7.80	7.80	7.80	7.80	42,364
2019-12-30	7.80	7.70	7.70	7.80	787,957
2019-12-27	7.65	7.85	7.60	7.80	1,074,674
2019-12-24	7.76	7.76	7.65	7.65	403,107
2019-12-23	7.85	7.85	7.76	7.76	595,720
2019-12-20	7.90	7.90	7.85	7.85	490,886
2019-12-19	7.85	8.10	7.90	7.90	459,600
2019-12-18	8.05	8.05	7.66	7.85	1,209,375
2019-12-17	8.05	8.05	8.05	8.05	41,530
2019-12-16	8.00	8.25	8.00	8.05	1,400,761
2019-12-13	8.10	8.50	8.50	8.00	556,815
2019-12-12	8.05	8.05	7.95	8.00	480,163
2019-12-11	8.05	8.10	8.00	8.05	1,400,309
2019-12-10	8.30	8.30	7.76	8.05	2,712,317
2019-12-09	8.75	8.75	8.25	8.25	1,459,923
2019-12-06	8.75	8.75	8.75	8.75	84,836
2019-12-05	8.75	8.75	8.75	8.75	388,107
2019-12-04	8.75	8.75	8.60	8.75	749,730
2019-12-03	8.90	8.90	8.75	8.75	286,446
2019-12-02	9.05	9.05	8.90	8.90	787,202
2019-11-29	8.65	9.05	8.80	9.05	1,659,476
2019-11-28	9.10	9.10	8.65	8.70	781,533
2019-11-27	9.30	9.70	8.70	9.10	1,802,107
2019-11-26	9.35	9.35	9.30	9.30	895,227
2019-11-25	9.35	9.35	9.35	9.35	239,951
2019-11-22	9.35	9.35	9.35	9.35	422,463
2019-11-21	9.65	9.65	9.35	9.35	701,002
2019-11-20	9.90	10.20	10.20	9.65	1,356,607
2019-11-19	8.65	9.90	8.65	9.90	1,623,981
2019-11-18	8.40	8.50	8.40	8.50	603,115
2019-11-15	8.40	8.40	8.25	8.40	1,136,904
2019-11-14	8.55	8.55	8.40	8.40	359,096
2019-11-13	8.35	8.55	8.35	8.55	435,957
2019-11-12	8.75	8.75	8.30	8.35	2,469,897
2019-11-11	8.80	8.80	8.60	8.75	559,269
2019-11-08	9.25	9.00	8.80	8.80	972,381
2019-11-07	9.65	9.65	9.10	9.25	2,287,013
2019-11-06	10.10	10.25	9.15	9.65	1,364,538
2019-11-05	9.65	10.10	9.65	10.10	1,412,140
2019-11-04	9.65	9.65	9.35	9.65	289,205
2019-11-01	9.70	9.75	9.60	9.65	1,088,064
2019-10-31	9.70	9.70	9.70	9.70	92,250
2019-10-30	9.35	9.70	9.35	9.70	1,832,018
2019-10-29	9.45	9.45	9.35	9.45	840,496
2019-10-28	9.75	9.60	9.45	9.45	1,280,689
2019-10-25	10.03	10.03	9.75	9.75	1,005,084
2019-10-24	10.35	10.35	10.03	10.03	466,192
2019-10-23	10.03	10.35	9.90	10.35	1,190,042
2019-10-22	10.03	10.03	9.90	10.03	703,584
2019-10-21	10.48	10.48	10.03	10.03	888,900
2019-10-18	10.48	10.48	10.48	10.48	1,261,693
2019-10-17	10.15	10.53	9.95	10.48	1,285,346
2019-10-16	10.15	10.15	10.15	10.15	953,851
2019-10-15	10.40	10.40	10.15	10.40	225,455
2019-10-14	10.40	10.40	10.30	10.40	1,132,981
2019-10-11	10.40	10.40	10.40	10.40	1,201,883
2019-10-10	10.15	10.40	10.15	10.15	344,087
2019-10-09	10.15	10.15	10.15	10.15	653,582
2019-10-08	10.15	10.15	10.15	10.15	1,428,777
2019-10-07	10.40	10.50	10.00	10.15	1,280,286
2019-10-04	9.70	9.88	9.70	9.88	366,055
2019-10-03	9.65	9.70	9.65	9.70	786,564
2019-10-02	9.98	9.98	9.65	9.65	514,817
2019-10-01	10.15	10.15	9.85	9.98	5,891,478
2019-09-30	10.30	10.45	10.15	10.15	1,012,459
2019-09-27	10.60	10.60	10.20	10.30	1,028,808
2019-09-26	10.70	10.70	10.50	10.60	453,093
2019-09-25	10.70	10.70	10.70	10.70	213,092
2019-09-24	10.93	10.93	10.70	10.70	899,075
2019-09-23	10.98	10.98	10.70	10.93	1,109,801
2019-09-20	10.93	10.98	10.93	10.98	758,131
2019-09-19	10.93	10.93	10.93	10.93	1,218,522
2019-09-18	11.10	11.10	10.80	10.93	1,858,758
2019-09-17	10.50	11.10	10.50	11.10	1,439,735
2019-09-16	11.10	11.10	10.80	10.85	1,539,592
2019-09-13	11.05	11.20	10.95	11.10	2,492,422
2019-09-12	10.55	11.05	10.45	11.05	4,562,330
2019-09-11	10.55	10.50	10.50	10.30	774,558
2019-09-10	10.60	10.60	10.20	10.55	1,332,231
2019-09-09	10.15	10.60	10.45	10.60	4,394,784
2019-09-06	10.20	10.20	10.15	10.15	266,729
2019-09-05	10.45	10.45	10.00	10.20	805,247
2019-09-04	10.35	10.45	10.35	10.45	1,799,683
2019-09-03	10.35	10.40	10.25	10.35	433,238
2019-09-02	10.35	10.35	10.20	10.35	829,274
2019-08-30	10.45	10.45	10.35	10.35	269,325
2019-08-29	10.05	10.75	10.05	10.05	2,221,919
2019-08-28	9.95	10.05	9.70	10.05	657,066
2019-08-27	10.35	10.35	10.20	9.95	1,149,793
2019-08-23	10.23	10.88	10.23	10.23	1,937,080
2019-08-22	8.80	10.23	8.80	10.23	2,669,072
2019-08-21	8.40	9.15	8.40	8.80	2,077,748
2019-08-20	8.75	8.75	8.40	8.40	799,545
2019-08-19	8.95	8.95	8.70	8.75	1,833,874
2019-08-16	9.10	9.10	8.85	8.95	784,626
2019-08-15	9.35	9.35	9.10	9.10	458,029
2019-08-14	9.35	9.24	9.24	9.35	198,275
2019-08-13	9.35	9.35	9.35	9.35	269,777
2019-08-12	9.30	9.35	9.30	9.35	336,299
2019-08-09	9.45	9.45	9.30	9.30	648,970
2019-08-08	10.65	10.65	9.20	9.45	4,050,639
2019-08-07	9.95	10.85	9.95	10.65	3,582,398
2019-08-06	10.05	10.05	9.50	10.05	1,477,502
2019-08-05	10.10	10.10	9.75	10.05	706,575
2019-08-02	10.10	10.10	10.10	10.10	257,891
2019-08-01	10.10	10.10	10.10	10.10	137,070
2019-07-31	10.35	10.35	9.85	10.10	1,527,119
2019-07-30	10.50	10.50	10.25	10.35	949,807
2019-07-29	10.50	10.50	10.00	10.50	711,332
2019-07-26	10.15	10.50	10.15	10.50	711,968
2019-07-25	10.25	10.25	10.00	10.15	880,603
2019-07-24	10.25	10.25	10.10	10.25	539,087
2019-07-23	9.50	10.40	9.50	10.25	1,831,529
2019-07-22	9.65	9.65	9.25	9.50	2,485,369
2019-07-19	10.10	10.10	9.65	9.65	379,853
2019-07-18	9.85	10.25	9.85	10.10	483,084
2019-07-17	10.10	10.10	9.75	9.85	1,229,011
2019-07-16	10.25	10.00	10.00	10.10	1,813,675
2019-07-15	11.00	10.50	10.50	10.25	2,131,733
2019-07-12	11.75	11.75	10.88	10.88	2,939,007
2019-07-11	11.88	12.75	11.50	12.00	4,644,074
2019-07-10	11.88	12.00	11.90	11.88	2,422,957
2019-07-09	11.75	12.00	11.25	11.88	6,818,981
2019-07-08	11.25	12.00	11.25	11.75	897,357
2019-07-05	11.25	11.75	11.25	11.25	2,049,975
2019-07-04	11.38	11.38	11.25	11.25	3,515,752
2019-07-03	11.00	11.38	11.00	11.38	1,805,270
2019-07-02	10.25	11.35	10.25	11.25	1,578,818
2019-07-01	10.50	10.50	10.25	10.25	543,042
2019-06-28	10.75	10.75	10.25	10.50	1,627,243
2019-06-27	11.00	11.00	10.25	10.75	2,690,283
2019-06-26	11.13	11.23	11.00	11.00	1,855,701
2019-06-25	11.50	11.50	10.98	11.13	2,130,576
2019-06-24	11.38	11.50	11.13	11.50	1,461,809
2019-06-21	11.63	11.50	11.13	11.13	1,614,958
2019-06-20	11.25	11.63	11.13	11.13	865,195
2019-06-19	11.50	12.25	11.00	11.25	3,783,139
2019-06-18	10.90	10.90	10.75	10.75	216,319
2019-06-17	10.90	10.90	10.90	10.90	427,730
2019-06-14	10.63	11.03	10.63	11.03	1,064,510
2019-06-13	11.25	11.25	10.63	10.63	1,785,640
2019-06-12	11.25	11.25	11.25	11.25	1,523,338
2019-06-11	11.25	11.25	11.13	11.25	899,507
2019-06-10	11.50	11.75	11.25	11.25	1,527,885
2019-06-07	12.00	11.50	11.50	11.50	2,028,092
2019-06-06	12.50	12.50	11.75	11.75	1,271,065
2019-06-05	12.75	13.38	12.50	12.50	1,790,265
2019-06-04	13.00	13.00	11.25	12.75	5,580,504
2019-06-03	13.50	14.50	13.50	13.75	2,799,469
2019-05-31	12.00	13.75	12.75	12.00	5,929,257
2019-05-30	11.50	12.25	11.50	12.00	3,192,013
2019-05-29	10.25	11.50	11.00	11.50	4,302,353
2019-05-28	10.00	11.60	9.75	10.25	2,383,734
2019-05-24	10.75	11.50	9.30	10.00	2,519,780
2019-05-23	9.50	9.50	9.15	9.15	1,009,833
2019-05-22	9.85	9.85	9.42	9.50	1,217,334
2019-05-21	10.38	10.38	9.80	9.85	2,070,308
2019-05-20	10.75	11.10	10.35	10.38	2,141,018
2019-05-17	10.55	11.25	9.88	10.65	3,507,072
2019-05-16	9.15	10.55	9.15	10.55	2,656,651
2019-05-15	8.75	9.30	8.70	9.15	919,520
2019-05-14	9.45	9.80	8.75	8.75	2,362,065
2019-05-13	9.00	9.90	9.45	9.45	13,015,198
2019-05-10	5.10	9.05	5.10	9.05	5,335,435
2019-05-09	4.95	5.10	4.95	5.10	2,836,504
2019-05-08	4.90	4.90	4.90	4.90	55,670
2019-05-07	4.90	4.90	4.90	4.90	32,312
2019-05-03	4.90	4.90	4.90	4.90	346,851
2019-05-02	4.90	4.90	4.90	4.90	99,500
2019-05-01	4.90	4.90	4.90	4.90	47,744
2019-04-30	4.90	4.90	4.90	4.90	109,382
2019-04-29	4.90	5.00	4.90	4.90	786,902

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150