Cizzle Biotech Share History

Cizzle Biotech Share Price history. The following table shows end-of-day data CIZ historical share prices for Cizzle Biotech, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	1.60	1.60	1.50	1.50	1,522,171
2026-08-20	1.50	1.50	1.50	1.50	314,940
2026-08-19	1.50	1.55	1.45	1.50	2,429,554
2026-08-18	1.60	1.60	1.50	1.50	1,513,745
2026-08-17	1.65	1.65	1.60	1.60	2,311,437
2026-08-14	1.65	1.65	1.65	1.65	2,392,635
2026-08-13	1.65	1.65	1.65	1.65	954,194
2026-08-12	1.70	1.70	1.65	1.65	1,345,577
2026-08-11	1.70	1.70	1.70	1.70	932,314
2026-08-10	1.70	1.81	1.70	1.70	952,427
2026-08-07	1.70	1.79	1.70	1.70	5,673,307
2026-08-06	1.70	1.75	1.70	1.70	1,267,135
2026-08-05	1.75	1.75	1.70	1.70	1,300,660
2026-08-04	1.90	1.80	1.73	1.75	4,803,199
2026-08-03	1.85	2.10	1.85	1.90	7,065,788
2026-07-31	1.90	1.90	1.85	1.85	1,003,853
2026-07-30	2.05	2.05	1.90	1.90	1,819,259
2026-07-29	2.05	2.05	2.05	2.05	116,516
2026-07-28	2.05	2.05	2.05	2.05	189,337
2026-07-27	2.05	2.05	1.90	2.05	400,242
2026-07-24	2.05	2.05	2.05	2.05	2,281,740
2026-07-23	2.10	2.10	2.05	2.05	946,927
2026-07-22	1.93	2.35	1.93	2.10	7,998,673
2026-07-21	1.98	1.93	1.86	1.93	342,682
2026-07-20	1.98	2.06	1.98	1.98	68,616
2026-07-17	1.98	1.98	1.98	1.98	1,398,248
2026-07-16	2.00	2.00	1.98	1.98	673,431
2026-07-15	2.15	2.15	1.88	2.00	9,623,935
2026-07-14	2.15	2.15	2.15	2.15	128,073
2026-07-13	2.35	2.35	2.15	2.15	1,593,159
2026-07-10	2.35	2.35	2.35	2.35	1,653,441
2026-07-09	2.50	2.50	2.35	2.35	944,112
2026-07-08	2.50	2.50	2.50	2.50	271,794
2026-07-07	2.50	2.50	2.50	2.50	725,612
2026-07-06	2.50	2.50	2.50	2.50	437,535
2026-07-03	2.50	2.50	2.50	2.50	6,650,585
2026-07-02	2.55	2.55	2.50	2.50	762,970
2026-07-01	2.55	2.55	2.55	2.55	1,403,702
2026-06-30	2.55	2.60	2.60	2.60	3,825,456
2026-06-29	2.40	2.60	2.55	2.55	7,202,649
2026-06-26	2.35	2.40	2.35	2.40	29,865
2026-06-25	2.40	2.40	2.40	2.40	138,882
2026-06-24	2.55	2.55	2.35	2.40	714,071
2026-06-23	2.65	2.65	2.35	2.55	4,241,290
2026-06-22	2.80	2.80	2.65	2.65	684,179
2026-06-19	2.85	2.85	2.80	2.80	517,193
2026-06-18	3.00	3.00	2.85	2.85	1,190,660
2026-06-17	3.40	3.35	2.90	2.90	8,095,493
2026-06-16	3.22	3.50	3.22	3.50	20,874,805
2026-06-15	2.95	3.15	2.95	3.15	3,176,954
2026-06-12	2.98	3.20	2.95	2.95	2,949,995
2026-06-11	2.75	2.75	2.75	2.75	43,704
2026-06-10	2.95	2.95	2.65	2.75	1,914,843
2026-06-09	3.05	3.05	2.95	2.95	659,455
2026-06-08	3.05	3.05	3.05	3.05	182,832
2026-06-05	3.15	3.15	3.05	3.05	1,038,891
2026-06-04	2.90	3.15	2.90	3.15	1,629,042
2026-06-03	2.95	2.95	2.90	2.90	404,372
2026-06-02	2.95	2.95	2.95	2.95	96,452
2026-06-01	2.95	2.95	2.95	2.95	42,413
2026-05-29	2.90	2.95	2.90	2.95	413,880
2026-05-28	2.90	2.90	2.90	2.90	224,487
2026-05-27	2.90	2.90	2.90	2.90	591,018
2026-05-26	2.90	2.90	2.90	2.90	540,646
2026-05-25	2.90	2.90	2.90	2.90	0
2026-05-22	2.90	2.90	2.90	2.90	100,493
2026-05-21	2.85	2.90	2.85	2.90	931,640
2026-05-20	3.10	3.10	2.80	2.85	1,955,993
2026-05-19	3.15	3.15	3.10	3.10	399,744
2026-05-18	3.50	3.50	3.10	3.10	1,327,145
2026-05-15	3.20	3.55	3.20	3.50	2,079,762
2026-05-14	3.40	3.40	3.20	3.20	1,294,678
2026-05-13	3.65	3.75	3.30	3.40	3,980,784
2026-05-12	3.45	3.65	3.45	3.65	1,628,279
2026-05-11	3.10	3.50	3.10	3.45	4,465,442
2026-05-08	3.05	3.10	3.00	3.10	1,060,413
2026-05-07	2.55	2.80	2.80	2.80	6,849,345
2026-05-06	2.60	2.52	2.52	2.52	1,945,578
2026-05-05	2.65	2.65	2.60	2.60	519,077
2026-05-04	2.65	2.65	2.65	2.65	0
2026-05-01	2.65	2.65	2.65	2.65	461,749
2026-04-30	2.70	2.80	2.65	2.65	741,972
2026-04-29	2.40	2.75	2.40	2.75	2,345,275
2026-04-28	2.10	2.55	2.10	2.40	5,224,012
2026-04-27	2.10	2.10	2.10	2.10	27,318
2026-04-24	2.05	2.10	2.05	2.10	2,006,286
2026-04-23	2.10	2.10	2.05	2.05	927,693
2026-04-22	2.10	2.10	2.10	2.10	785,693
2026-04-21	2.15	2.15	2.10	2.10	481,655
2026-04-20	2.15	2.15	2.15	2.15	554,652
2026-04-17	2.20	2.20	2.15	2.15	1,339,001
2026-04-16	2.20	2.20	2.15	2.20	843,214
2026-04-15	2.35	2.35	2.20	2.20	657,538
2026-04-14	2.35	2.40	2.40	2.35	332,147
2026-04-13	2.35	2.35	2.35	2.35	801,088
2026-04-10	2.40	2.40	2.30	2.35	1,075,935
2026-04-09	2.25	2.50	2.25	2.40	2,169,390
2026-04-08	2.25	2.25	2.25	2.25	2,161,444
2026-04-07	2.10	2.25	2.10	2.25	1,442,391
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	1.95	2.15	1.80	2.10	2,187,664
2026-04-01	2.15	2.20	2.05	2.10	1,545,412
2026-03-31	2.25	2.25	2.15	2.15	138,157
2026-03-30	2.25	2.25	2.25	2.25	766,970
2026-03-27	2.25	2.25	2.25	2.25	1,031,383
2026-03-26	2.25	2.35	2.25	2.25	1,835,940
2026-03-25	2.80	2.80	2.15	2.25	4,305,746
2026-03-24	2.55	2.99	2.69	2.80	11,363,005
2026-03-23	2.00	2.80	2.00	2.50	5,529,010
2026-03-20	1.90	2.00	1.90	2.00	1,752,913
2026-03-19	1.80	2.30	1.80	1.95	5,985,152
2026-03-18	1.50	1.85	1.50	1.80	5,180,966
2026-03-17	1.55	1.55	1.50	1.50	270,572
2026-03-16	1.55	1.55	1.55	1.55	69,507
2026-03-13	1.55	1.55	1.55	1.55	259,013
2026-03-12	1.55	1.55	1.55	1.55	127,000
2026-03-11	1.55	1.55	1.55	1.55	66,425
2026-03-10	1.55	1.55	1.55	1.55	274,527
2026-03-09	1.55	1.55	1.55	1.55	310,668
2026-03-06	1.40	1.55	1.40	1.55	1,142,502
2026-03-05	1.50	1.50	1.40	1.40	613,487
2026-03-04	1.50	1.50	1.50	1.50	176,440
2026-03-03	1.50	1.50	1.50	1.50	10,477
2026-03-02	1.45	1.50	1.45	1.50	997,542
2026-02-27	1.40	1.40	1.35	1.35	97,749
2026-02-26	1.45	1.45	1.40	1.40	286,454
2026-02-25	1.45	1.45	1.45	1.45	69,190
2026-02-24	1.45	1.45	1.45	1.45	428,599
2026-02-23	1.45	1.45	1.45	1.45	1,012,006
2026-02-20	1.30	1.35	1.30	1.30	881,763
2026-02-19	1.30	1.30	1.30	1.30	0
2026-02-18	1.30	1.30	1.30	1.30	102,282
2026-02-17	1.30	1.30	1.30	1.30	528,182
2026-02-16	1.35	1.35	1.30	1.30	1,134,885
2026-02-13	1.55	1.55	1.35	1.35	2,363,776
2026-02-12	1.55	1.41	1.41	1.55	7,186
2026-02-11	1.55	1.55	1.55	1.55	250,000
2026-02-10	1.55	1.55	1.55	1.55	27,411
2026-02-09	1.55	1.55	1.55	1.55	161,637
2026-02-06	1.55	1.55	1.55	1.55	33,201
2026-02-05	1.55	1.55	1.55	1.55	151,684
2026-02-04	1.52	1.60	1.52	1.55	991,726
2026-02-03	1.40	1.40	1.40	1.40	330,082
2026-02-02	1.40	1.40	1.40	1.40	247,715
2026-01-30	1.45	1.45	1.40	1.40	598,485
2026-01-29	1.45	1.45	1.45	1.45	101,591
2026-01-28	1.45	1.45	1.45	1.45	257,116
2026-01-27	1.45	1.45	1.45	1.45	933
2026-01-26	1.45	1.45	1.45	1.45	554,384
2026-01-23	1.45	1.45	1.45	1.45	516
2026-01-22	1.45	1.45	1.45	1.45	507,958
2026-01-21	1.45	1.45	1.45	1.45	41,692
2026-01-20	1.45	1.45	1.45	1.45	62,456
2026-01-19	1.45	1.45	1.45	1.45	50,139
2026-01-16	1.55	1.55	1.45	1.45	1,567,337
2026-01-15	1.55	1.55	1.55	1.55	201,296
2026-01-14	1.40	1.55	1.40	1.55	605,718
2026-01-13	1.40	1.40	1.40	1.40	195,896
2026-01-12	1.55	1.55	1.35	1.40	2,042,907
2026-01-09	1.55	1.55	1.55	1.55	264,554
2026-01-08	1.55	1.55	1.55	1.55	2,656,073
2026-01-07	1.55	1.55	1.55	1.55	167,212
2026-01-06	1.55	1.55	1.55	1.55	43,017
2026-01-05	1.55	1.55	1.55	1.55	314,683
2026-01-02	1.55	1.55	1.55	1.55	45,038
2026-01-01	1.55	1.55	1.55	1.55	0
2025-12-31	1.55	1.55	1.55	1.55	20,000
2025-12-30	1.55	1.55	1.55	1.55	15,011
2025-12-29	1.55	1.55	1.55	1.55	58,022
2025-12-26	1.55	1.55	1.55	1.55	0
2025-12-25	1.55	1.55	1.55	1.55	0
2025-12-24	1.55	1.55	1.55	1.55	70,000
2025-12-23	1.55	1.55	1.55	1.55	164,798
2025-12-22	1.55	1.55	1.55	1.55	43,857
2025-12-19	1.55	1.55	1.55	1.55	563
2025-12-18	1.55	1.55	1.55	1.55	129,818
2025-12-17	1.55	1.55	1.55	1.55	147,944
2025-12-16	1.55	1.55	1.55	1.55	160,000
2025-12-15	1.55	1.55	1.55	1.55	241,441
2025-12-12	1.60	1.60	1.60	1.60	26,753
2025-12-11	1.60	1.60	1.60	1.60	179,485
2025-12-10	1.60	1.60	1.50	1.60	307,630
2025-12-09	1.60	1.60	1.60	1.60	237,187
2025-12-08	1.60	1.60	1.60	1.60	238,227
2025-12-05	1.60	1.60	1.60	1.60	6,513
2025-12-04	1.60	1.60	1.60	1.60	622,793
2025-12-03	1.55	1.60	1.55	1.60	475,302
2025-12-02	1.65	1.65	1.55	1.55	282,565
2025-12-01	1.65	1.65	1.65	1.65	100,719
2025-11-28	1.65	1.65	1.65	1.65	62,073
2025-11-27	1.65	1.65	1.65	1.65	28,762
2025-11-26	1.65	1.65	1.65	1.65	550,865
2025-11-25	1.65	1.65	1.65	1.65	265,932
2025-11-24	1.65	1.65	1.65	1.65	1,018,978
2025-11-21	1.65	1.65	1.65	1.65	234,364
2025-11-20	1.70	1.70	1.65	1.65	201,025
2025-11-19	1.70	1.70	1.70	1.70	133,149
2025-11-18	1.65	1.70	1.65	1.70	473,571
2025-11-17	1.80	1.80	1.65	1.65	1,097,659
2025-11-14	1.80	1.80	1.80	1.80	268,211
2025-11-13	1.95	1.95	1.80	1.80	861,719
2025-11-12	1.95	1.95	1.90	1.95	715,317
2025-11-11	1.90	1.95	1.90	1.95	1,546,181
2025-11-10	1.75	1.90	1.65	1.90	2,074,279
2025-11-07	1.75	1.75	1.75	1.75	424,589
2025-11-06	1.75	1.75	1.75	1.75	893,451
2025-11-05	1.70	1.95	1.60	1.75	6,575,557
2025-11-04	1.70	1.70	1.65	1.65	436,137
2025-11-03	1.45	1.80	1.45	1.70	4,339,729
2025-10-31	1.45	1.45	1.45	1.45	429,109
2025-10-30	1.50	1.50	1.45	1.45	153,042
2025-10-29	1.65	1.65	1.50	1.50	1,219,502
2025-10-28	1.45	1.70	1.45	1.65	1,771,058
2025-10-27	1.40	1.45	1.29	1.45	1,284,243
2025-10-24	1.40	1.40	1.29	1.29	1,093,766
2025-10-23	1.40	1.40	1.40	1.40	731,124
2025-10-22	1.40	1.40	1.40	1.40	989,605
2025-10-21	1.45	1.45	1.40	1.40	692,449
2025-10-20	1.55	1.55	1.40	1.45	1,994,992
2025-10-17	1.55	1.55	1.55	1.55	3,452
2025-10-16	1.55	1.55	1.55	1.55	395,859
2025-10-15	1.40	1.70	1.35	1.55	4,299,468
2025-10-14	1.40	1.40	1.40	1.40	623,606
2025-10-13	1.40	1.40	1.40	1.40	117,738
2025-10-10	1.40	1.40	1.40	1.40	312,069
2025-10-09	1.40	1.40	1.40	1.40	391,368
2025-10-08	1.40	1.40	1.40	1.40	108,896
2025-10-07	1.40	1.40	1.40	1.40	260,829
2025-10-06	1.40	1.40	1.40	1.40	276,681
2025-10-03	1.40	1.40	1.40	1.40	398,662
2025-10-02	1.45	1.45	1.35	1.40	1,806,884
2025-10-01	1.50	1.50	1.45	1.45	873,695
2025-09-30	1.60	1.60	1.47	1.50	1,654,382
2025-09-29	1.80	1.85	1.60	1.60	3,356,265
2025-09-26	1.80	1.80	1.80	1.80	579,721
2025-09-25	1.80	1.80	1.80	1.80	106,067
2025-09-24	1.75	1.80	1.75	1.80	781,131
2025-09-23	1.75	1.75	1.75	1.75	205,126
2025-09-22	1.80	1.80	1.75	1.75	1,979,277
2025-09-19	1.75	1.85	1.75	1.80	1,268,947
2025-09-18	1.60	1.75	1.60	1.75	1,552,603
2025-09-17	1.70	1.70	1.50	1.60	3,368,508
2025-09-16	1.70	1.70	1.70	1.70	702,010
2025-09-15	1.95	1.95	1.70	1.70	1,872,577
2025-09-12	1.55	2.25	1.55	1.95	9,512,781
2025-09-11	1.35	1.55	1.35	1.55	1,495,431
2025-09-10	1.35	1.35	1.35	1.35	479,335
2025-09-09	1.35	1.35	1.35	1.35	143,509
2025-09-08	1.40	1.40	1.30	1.35	565,142
2025-09-05	1.40	1.40	1.40	1.40	422,020
2025-09-04	1.40	1.40	1.40	1.40	23,301
2025-09-03	1.40	1.40	1.40	1.40	30,281
2025-09-02	1.40	1.40	1.40	1.40	22,408,782
2025-09-01	1.40	1.40	1.40	1.40	163,471
2025-08-29	1.40	1.40	1.40	1.40	35,901
2025-08-28	1.40	1.40	1.40	1.40	39,068
2025-08-27	1.40	1.40	1.40	1.40	426,031
2025-08-26	1.50	1.50	1.40	1.40	752,325
2025-08-25	1.50	1.50	1.50	1.50	0
2025-08-22	1.50	1.50	1.50	1.50	225,000
2025-08-21	1.45	1.50	1.45	1.50	474,725
2025-08-20	1.55	1.55	1.45	1.45	327,784
2025-08-19	1.40	1.55	1.40	1.55	1,905,808
2025-08-18	1.50	1.60	1.40	1.40	1,873,743
2025-08-15	1.30	1.30	1.30	1.30	601,269
2025-08-14	1.40	1.40	1.30	1.30	1,707,787
2025-08-13	1.40	1.40	1.40	1.40	919,126
2025-08-12	1.40	1.40	1.40	1.40	1,518
2025-08-11	1.40	1.40	1.40	1.40	967,321
2025-08-08	1.40	1.40	1.30	1.40	2,519,282
2025-08-07	1.40	1.40	1.40	1.40	87,000
2025-08-06	1.40	1.40	1.35	1.40	839,891
2025-08-05	1.40	1.40	1.30	1.40	2,735,701
2025-08-04	1.55	1.55	1.40	1.40	817,125
2025-08-01	1.55	1.55	1.55	1.55	339,416
2025-07-31	1.55	1.55	1.55	1.55	679,879
2025-07-30	1.60	1.60	1.55	1.55	571,295
2025-07-29	1.60	1.60	1.60	1.60	380,397
2025-07-28	1.60	1.60	1.60	1.60	241,654
2025-07-25	1.60	1.60	1.60	1.60	900,247
2025-07-24	1.65	1.65	1.60	1.60	511,507
2025-07-23	1.60	1.75	1.60	1.65	2,055,900
2025-07-22	1.60	1.44	1.44	1.44	354,963
2025-07-21	1.60	1.60	1.60	1.60	154,368
2025-07-18	1.55	1.60	1.55	1.60	239,687
2025-07-17	1.55	1.55	1.55	1.55	0
2025-07-16	1.55	1.55	1.55	1.55	101,780
2025-07-15	1.60	1.60	1.45	1.55	749,199
2025-07-14	1.45	1.60	1.45	1.60	3,334,647
2025-07-11	1.50	1.50	1.25	1.45	659,215
2025-07-10	1.50	1.50	1.50	1.50	403,377
2025-07-09	1.50	1.50	1.50	1.50	219,964
2025-07-08	1.50	1.50	1.50	1.50	87,988
2025-07-07	1.50	1.50	1.50	1.50	172,428
2025-07-04	1.55	1.55	1.45	1.50	2,446,364
2025-07-03	1.55	1.55	1.55	1.55	24,587
2025-07-02	1.55	1.55	1.55	1.55	284,820
2025-07-01	1.55	1.55	1.55	1.55	160,824
2025-06-30	1.55	1.60	1.55	1.55	1,591,698
2025-06-27	1.60	1.60	1.55	1.55	980,109
2025-06-26	1.65	1.65	1.55	1.60	2,040,488
2025-06-25	1.70	1.70	1.65	1.65	346,654
2025-06-24	1.70	1.70	1.70	1.70	352,407
2025-06-23	1.70	1.70	1.70	1.70	128,346
2025-06-20	1.70	1.70	1.70	1.70	730,993
2025-06-19	1.70	1.70	1.70	1.70	433,083
2025-06-18	1.75	1.75	1.70	1.70	156,479
2025-06-17	1.75	1.75	1.75	1.75	261,269
2025-06-16	1.75	1.75	1.75	1.75	53,509
2025-06-13	1.75	1.75	1.75	1.75	322,518
2025-06-12	1.75	1.75	1.75	1.75	230,950
2025-06-11	1.75	1.75	1.75	1.75	260,568
2025-06-10	1.80	1.80	1.75	1.75	2,316,392
2025-06-09	1.90	1.90	1.80	1.80	815,336
2025-06-06	1.90	1.90	1.90	1.90	709,861
2025-06-05	1.80	2.00	1.80	1.90	5,831,363
2025-06-04	1.80	1.80	1.80	1.80	1,711,501
2025-06-03	1.85	1.85	1.80	1.80	570,138
2025-06-02	2.35	2.35	1.75	1.85	11,051,824
2025-05-30	1.90	2.45	1.90	2.35	14,310,813
2025-05-29	2.05	2.05	1.90	1.90	1,801,018
2025-05-28	1.76	2.10	1.76	2.05	3,631,694
2025-05-27	1.85	1.85	1.75	1.80	4,824,806
2025-05-26	1.89	1.89	1.89	1.89	0
2025-05-23	1.65	1.90	1.65	1.85	4,280,018
2025-05-22	1.65	1.65	1.65	1.65	197,452
2025-05-21	1.65	1.65	1.65	1.65	548,964
2025-05-20	1.45	1.65	1.45	1.65	1,139,120
2025-05-19	1.50	1.50	1.50	1.50	278,400
2025-05-16	1.50	1.50	1.50	1.50	1,419,842
2025-05-15	1.45	1.50	1.45	1.50	559,037
2025-05-14	1.45	1.45	1.45	1.45	426,075
2025-05-13	1.45	1.45	1.45	1.45	472,959
2025-05-12	1.50	1.50	1.45	1.45	627,742
2025-05-09	1.50	1.50	1.50	1.50	86,305
2025-05-08	1.50	1.50	1.50	1.50	332,338
2025-05-07	1.55	1.55	1.45	1.50	665,638
2025-05-06	1.55	1.55	1.55	1.55	235,907
2025-05-05	1.63	1.63	1.63	1.63	0
2025-05-02	1.55	1.55	1.55	1.55	735,274
2025-05-01	1.55	1.55	1.55	1.55	27,106
2025-04-30	1.60	1.60	1.50	1.55	624,446
2025-04-29	1.60	1.60	1.60	1.60	25,000
2025-04-28	1.60	1.60	1.60	1.60	634,435
2025-04-25	1.50	1.50	1.50	1.50	71,864
2025-04-24	1.50	1.50	1.50	1.50	589,127
2025-04-23	1.50	1.50	1.50	1.50	41,343
2025-04-22	1.50	1.50	1.50	1.50	417,936
2025-04-21	1.50	1.50	1.50	1.50	0
2025-04-18	1.50	1.50	1.50	1.50	0
2025-04-17	1.55	1.55	1.45	1.50	1,457,949
2025-04-16	1.55	1.55	1.55	1.55	0
2025-04-15	1.55	1.55	1.55	1.55	54,461
2025-04-14	1.55	1.55	1.55	1.55	350,727
2025-04-11	1.55	1.55	1.55	1.55	61,288
2025-04-10	1.55	1.55	1.55	1.55	454,301
2025-04-09	1.55	1.55	1.45	1.55	669,077
2025-04-08	1.55	1.55	1.55	1.55	132,483
2025-04-07	1.40	1.55	1.40	1.55	835,181
2025-04-04	1.50	1.50	1.40	1.40	312,062
2025-04-03	1.40	1.50	1.40	1.50	1,381,894
2025-04-02	1.55	1.55	1.45	1.50	953,854
2025-04-01	1.55	1.55	1.55	1.55	183,527
2025-03-31	1.65	1.65	1.50	1.55	440,825
2025-03-28	1.65	1.65	1.65	1.65	48,926
2025-03-27	1.50	1.65	1.50	1.65	307,896
2025-03-26	1.65	1.65	1.45	1.50	2,272,402
2025-03-25	1.65	1.65	1.65	1.65	267,000
2025-03-24	1.60	1.65	1.60	1.65	626,131
2025-03-21	1.60	1.60	1.55	1.55	1,020,643
2025-03-20	1.60	1.60	1.60	1.60	468,521
2025-03-19	1.60	1.60	1.60	1.60	84,269
2025-03-18	1.60	1.60	1.60	1.60	55,266
2025-03-17	1.60	1.60	1.60	1.60	5
2025-03-14	1.50	1.60	1.50	1.60	3,037,189
2025-03-13	1.50	1.50	1.50	1.50	251,640
2025-03-12	1.55	1.55	1.50	1.50	820,303
2025-03-11	1.55	1.55	1.53	1.55	1,417,735
2025-03-10	1.65	1.65	1.55	1.55	489,010
2025-03-07	1.65	1.65	1.65	1.65	55,170
2025-03-06	1.65	1.65	1.65	1.65	110,361
2025-03-05	1.70	1.70	1.65	1.65	394,155
2025-03-04	1.70	1.70	1.70	1.70	110,436
2025-03-03	1.70	1.70	1.70	1.70	139,317
2025-02-28	1.70	1.70	1.70	1.70	52,868
2025-02-27	1.85	1.85	1.70	1.70	184,191
2025-02-26	1.70	1.85	1.70	1.85	1,624,604
2025-02-25	1.80	1.80	1.70	1.70	243,043
2025-02-24	1.85	1.85	1.80	1.80	636,392
2025-02-21	1.85	1.85	1.85	1.85	98,107
2025-02-20	1.90	1.90	1.85	1.85	232,489
2025-02-19	1.95	1.95	1.90	1.90	744,494
2025-02-18	2.05	2.05	1.95	1.95	676,014
2025-02-17	2.05	2.05	2.05	2.05	292,947
2025-02-14	2.15	2.00	2.00	2.00	777,534
2025-02-13	2.00	2.35	2.00	2.15	4,320,798
2025-02-12	1.90	2.00	1.90	2.00	960,473
2025-02-11	1.65	1.90	1.65	1.90	3,706,869
2025-02-10	1.65	1.65	1.65	1.65	958,707
2025-02-07	1.65	1.65	1.65	1.65	129,800
2025-02-06	1.73	1.73	1.65	1.65	638,101
2025-02-05	1.73	1.73	1.73	1.73	259,654
2025-02-04	1.73	1.73	1.73	1.73	912,590
2025-02-03	1.85	1.85	1.54	1.73	1,106,219
2025-01-31	1.75	1.85	1.75	1.85	656,267
2025-01-30	1.75	1.70	1.70	1.70	627,888
2025-01-29	1.85	1.85	1.75	1.75	287,949
2025-01-28	1.85	1.85	1.85	1.85	169,477
2025-01-27	1.85	1.85	1.85	1.85	107,181
2025-01-24	1.85	1.88	1.83	1.83	1,414,484
2025-01-23	2.00	2.00	1.85	1.85	2,437,744
2025-01-22	2.00	2.00	2.00	2.00	984,503
2025-01-21	1.90	2.00	1.90	2.00	1,793,228
2025-01-20	1.90	1.90	1.90	1.90	327,508
2025-01-17	1.85	1.90	1.85	1.90	919,083
2025-01-16	1.85	1.90	1.85	1.85	744,208
2025-01-15	2.30	2.30	1.85	1.85	6,551,196
2025-01-14	1.95	2.65	1.95	2.30	13,241,451
2025-01-13	1.90	1.90	1.90	1.90	1,321,716
2025-01-10	1.90	1.90	1.90	1.90	234,227
2025-01-09	1.95	2.05	1.90	1.90	1,471,637
2025-01-08	1.90	1.95	1.90	1.95	1,242,483
2025-01-07	1.60	2.00	1.60	1.90	5,182,502
2025-01-06	1.60	1.60	1.60	1.60	1,259,396
2025-01-03	1.60	1.60	1.50	1.60	1,052,884
2025-01-02	1.70	1.70	1.60	1.60	847,356
2025-01-01	1.55	1.55	1.55	1.55	0
2024-12-31	1.55	1.60	1.55	1.55	980,377
2024-12-30	1.55	1.55	1.55	1.55	521,333
2024-12-27	1.55	1.55	1.55	1.55	343,138
2024-12-26	1.55	1.55	1.55	1.55	0
2024-12-25	1.55	1.55	1.55	1.55	0
2024-12-24	1.55	1.60	1.55	1.55	1,175,219
2024-12-23	1.75	1.75	1.55	1.55	1,984,277
2024-12-20	1.75	1.75	1.75	1.75	0
2024-12-19	1.75	1.75	1.75	1.75	106,454
2024-12-18	1.75	1.75	1.75	1.75	789,499
2024-12-17	1.75	1.75	1.75	1.75	277,316
2024-12-16	1.90	1.90	1.75	1.75	936,715
2024-12-13	1.80	1.80	1.80	1.80	14,853
2024-12-12	1.80	1.80	1.80	1.80	99,409
2024-12-11	1.80	1.80	1.80	1.80	575,160
2024-12-10	1.80	1.80	1.80	1.80	29,275
2024-12-09	1.85	1.85	1.75	1.80	1,939,189
2024-12-06	1.85	1.85	1.85	1.85	801,812
2024-12-05	1.85	1.85	1.85	1.85	560,414
2024-12-04	1.85	1.85	1.85	1.85	235,442
2024-12-03	1.80	1.85	1.80	1.85	199,012
2024-12-02	1.80	1.80	1.80	1.80	285,790
2024-11-29	1.80	1.80	1.80	1.80	124,826
2024-11-28	1.80	1.80	1.80	1.80	387,936
2024-11-27	1.80	1.80	1.80	1.80	6,963
2024-11-26	1.80	1.80	1.80	1.80	274,589
2024-11-25	1.90	1.90	1.70	1.80	2,008,951
2024-11-22	1.90	1.77	1.77	1.90	91,310
2024-11-21	1.70	1.90	1.70	1.90	910,240
2024-11-20	1.70	1.70	1.70	1.70	74,499
2024-11-19	1.70	1.70	1.70	1.70	373,596
2024-11-18	1.70	1.70	1.70	1.70	59,615
2024-11-15	1.75	1.75	1.70	1.70	41,941
2024-11-14	1.80	1.80	1.65	1.75	2,155,988
2024-11-13	1.90	1.90	1.80	1.80	668,360
2024-11-12	1.90	1.90	1.90	1.90	203,994
2024-11-11	1.90	1.90	1.90	1.90	392,350
2024-11-08	1.90	1.90	1.90	1.90	38,298
2024-11-07	1.90	1.90	1.90	1.90	33,816
2024-11-06	2.00	2.00	1.90	1.90	265,097
2024-11-05	2.00	2.00	2.00	2.00	416,152
2024-11-04	2.00	2.00	2.00	2.00	98,351
2024-11-01	2.00	2.00	2.00	2.00	697,022
2024-10-31	2.10	2.10	2.00	2.00	311,034
2024-10-30	2.10	2.10	2.10	2.10	238,770
2024-10-29	2.10	2.10	2.10	2.10	233,306
2024-10-28	2.10	2.10	2.10	2.10	116,749
2024-10-25	2.10	2.10	2.10	2.10	882,999
2024-10-24	2.10	2.10	2.10	2.10	105,137
2024-10-23	2.10	2.10	2.10	2.10	136,889
2024-10-22	2.15	2.20	2.10	2.10	993,265
2024-10-21	2.05	2.35	2.05	2.15	5,863,287
2024-10-18	1.95	1.95	1.86	1.95	282,524
2024-10-17	1.95	1.95	1.95	1.95	8
2024-10-16	1.95	1.95	1.95	1.95	460,504
2024-10-15	2.00	2.00	1.95	1.95	474,891
2024-10-14	2.00	2.00	2.00	2.00	11,067
2024-10-11	2.00	2.00	2.00	2.00	699,046
2024-10-10	2.00	2.00	1.85	2.00	1,868,258
2024-10-09	2.00	2.00	2.00	2.00	335,171
2024-10-08	2.00	2.00	2.00	2.00	5,416
2024-10-07	2.10	2.10	2.00	2.00	1,489,814
2024-10-04	2.15	2.15	2.10	2.10	141,372
2024-10-03	2.00	2.35	2.00	2.15	1,810,463
2024-10-02	2.05	2.05	2.00	2.00	372,779
2024-10-01	2.05	2.05	2.05	2.05	59,015
2024-09-30	2.05	2.05	2.05	2.05	877,584
2024-09-27	2.10	2.10	2.05	2.05	1,783,133
2024-09-26	2.10	2.10	2.10	2.10	182,467
2024-09-25	2.00	2.10	2.00	2.10	895,827
2024-09-24	2.00	2.00	2.00	2.00	543,299
2024-09-23	2.00	2.00	2.00	2.00	737,207
2024-09-20	2.00	2.00	2.00	2.00	347,488
2024-09-19	2.10	2.10	2.00	2.00	141,074
2024-09-18	2.00	2.10	2.00	2.10	1,162,663
2024-09-17	2.00	2.00	1.90	2.00	2,158,603
2024-09-16	2.05	2.10	2.00	2.00	284,747
2024-09-13	1.70	2.05	1.70	2.05	5,480,059
2024-09-12	1.70	1.70	1.70	1.70	966,278
2024-09-11	1.70	1.70	1.70	1.70	143,142
2024-09-10	1.70	1.70	1.70	1.70	720,597
2024-09-09	1.70	1.90	1.70	1.70	2,338,117
2024-09-06	1.55	1.60	1.55	1.60	968,355
2024-09-05	1.55	1.55	1.45	1.55	5,025,991
2024-09-04	1.55	1.55	1.55	1.55	97,141
2024-09-03	1.55	1.55	1.55	1.55	1,262,040
2024-09-02	1.55	1.55	1.55	1.55	942,485
2024-08-30	1.55	1.55	1.55	1.55	51,625
2024-08-29	1.55	1.55	1.55	1.55	211,482
2024-08-28	1.60	1.60	1.55	1.55	299,231
2024-08-27	1.60	1.60	1.60	1.60	1,137,978
2024-08-26	1.60	1.60	1.60	1.60	0
2024-08-23	1.60	1.60	1.60	1.60	651,361
2024-08-22	1.65	1.65	1.60	1.60	819,147
2024-08-21	1.65	1.65	1.60	1.65	1,383,215
2024-08-20	1.65	1.65	1.65	1.65	100,171
2024-08-19	1.65	1.65	1.65	1.65	172,547
2024-08-16	1.65	1.68	1.65	1.65	682,256
2024-08-15	1.65	1.60	1.60	1.65	121,355
2024-08-14	1.65	1.65	1.65	1.65	30,054
2024-08-13	1.65	1.65	1.65	1.65	182,617
2024-08-12	1.70	1.70	1.65	1.65	819,733
2024-08-09	1.70	1.70	1.70	1.70	145,746
2024-08-08	1.70	1.70	1.70	1.70	1,081,274
2024-08-07	1.70	1.70	1.70	1.70	66,650
2024-08-06	1.70	1.70	1.70	1.70	59,545
2024-08-05	1.85	1.71	1.71	1.71	1,441,934
2024-08-02	1.90	1.90	1.85	1.85	238,785
2024-08-01	1.90	1.90	1.90	1.90	165,402
2024-07-31	1.85	1.90	1.85	1.90	424,457
2024-07-30	1.75	1.85	1.75	1.85	843,422
2024-07-29	1.90	1.90	1.75	1.75	1,979,217
2024-07-26	1.90	1.90	1.90	1.90	270,389
2024-07-25	2.05	2.05	1.85	1.90	2,252,937
2024-07-24	2.10	2.10	2.05	2.05	1,999,794
2024-07-23	2.10	2.10	2.10	2.10	1,133,199
2024-07-22	2.10	2.10	2.10	2.10	611,977
2024-07-19	2.20	2.20	2.05	2.10	1,262,380
2024-07-18	2.25	2.10	2.05	2.10	2,809,877
2024-07-17	2.10	2.10	2.10	2.10	37,172
2024-07-16	2.15	2.15	2.10	2.10	377,512
2024-07-15	2.15	2.15	2.15	2.15	267,080
2024-07-12	2.20	2.20	2.15	2.15	588,468
2024-07-11	2.20	2.20	2.20	2.20	847,915
2024-07-10	2.20	2.25	2.20	2.20	602,317
2024-07-09	2.05	2.30	2.00	2.20	7,285,634
2024-07-08	1.90	2.05	1.90	2.05	3,772,514
2024-07-05	1.75	1.90	1.75	1.90	2,970,407
2024-07-04	1.80	1.80	1.75	1.75	1,069,669
2024-07-03	1.70	1.80	1.70	1.80	1,656,239
2024-07-02	1.70	1.70	1.70	1.70	791,427
2024-07-01	1.70	1.70	1.70	1.70	67,282
2024-06-28	1.70	1.70	1.70	1.70	829,352
2024-06-27	1.70	1.70	1.70	1.70	82,416
2024-06-26	1.80	1.80	1.70	1.70	1,430,910
2024-06-25	1.80	1.80	1.80	1.80	926,979
2024-06-24	1.70	1.80	1.70	1.80	1,245,448
2024-06-21	1.60	1.80	1.60	1.70	1,938,764
2024-06-20	1.60	1.60	1.60	1.60	352,548
2024-06-19	1.55	1.60	1.55	1.60	3,320,573
2024-06-18	1.55	1.55	1.55	1.55	1,158,201
2024-06-17	1.50	1.65	1.50	1.55	4,276,068
2024-06-14	1.45	1.45	1.45	1.45	355,832
2024-06-13	1.53	1.53	1.45	1.45	900,693
2024-06-12	1.53	1.55	1.53	1.53	262,610
2024-06-11	1.55	1.55	1.53	1.53	618,494
2024-06-10	1.65	1.65	1.55	1.55	2,735,060
2024-06-07	1.65	1.65	1.65	1.65	80,643
2024-06-06	1.65	1.65	1.65	1.65	388,535
2024-06-05	1.65	1.65	1.65	1.65	982,476
2024-06-04	1.65	1.65	1.65	1.65	835,873
2024-06-03	1.68	1.68	1.65	1.65	285,045
2024-05-31	1.68	1.83	1.65	1.68	1,121,612
2024-05-30	1.68	1.68	1.68	1.68	31,056
2024-05-29	1.68	1.68	1.68	1.68	181,926
2024-05-28	1.70	1.70	1.68	1.68	1,254,627
2024-05-27	1.70	1.70	1.70	1.70	0
2024-05-24	1.70	1.70	1.70	1.70	168,144
2024-05-23	1.68	1.70	1.68	1.70	438,742
2024-05-22	1.68	1.68	1.68	1.68	222,236
2024-05-21	1.68	1.68	1.68	1.68	87,584
2024-05-20	1.68	1.68	1.68	1.68	153,570
2024-05-17	1.68	1.68	1.65	1.68	473,742
2024-05-16	1.68	1.68	1.68	1.68	237,217
2024-05-15	1.78	1.78	1.68	1.68	1,553,414
2024-05-14	1.78	1.78	1.78	1.78	415,414
2024-05-13	1.70	1.78	1.70	1.78	1,513,628
2024-05-10	1.70	1.70	1.70	1.70	132,912
2024-05-09	1.70	1.70	1.70	1.70	1,422,919
2024-05-08	1.70	1.57	1.57	1.70	1,414,576
2024-05-07	1.65	1.70	1.65	1.70	3,141,529
2024-05-06	1.65	1.65	1.65	1.65	0
2024-05-03	1.65	1.65	1.65	1.65	226,509
2024-05-02	1.65	1.70	1.65	1.65	1,275,106
2024-05-01	1.65	1.65	1.65	1.65	96,558
2024-04-30	1.65	1.65	1.65	1.65	71,853
2024-04-29	1.65	1.65	1.65	1.65	741,138
2024-04-26	1.65	1.65	1.65	1.65	1,511,499
2024-04-25	1.70	1.70	1.65	1.65	222,398
2024-04-24	1.70	1.70	1.70	1.70	150,000
2024-04-23	1.65	1.70	1.65	1.70	422,796
2024-04-22	1.70	1.70	1.65	1.65	167,707
2024-04-19	1.75	1.75	1.65	1.70	966,852
2024-04-18	1.75	1.75	1.75	1.75	391,987
2024-04-17	1.75	1.75	1.75	1.75	504,105
2024-04-16	1.75	1.75	1.75	1.75	809,633
2024-04-15	1.75	1.75	1.65	1.75	5,300,047
2024-04-12	1.80	1.80	1.75	1.75	1,172,379
2024-04-11	1.80	1.80	1.80	1.80	25,040
2024-04-10	1.80	1.80	1.80	1.80	886,196
2024-04-09	1.80	1.80	1.80	1.80	736,109
2024-04-08	1.75	1.85	1.75	1.80	3,045,250
2024-04-05	1.85	1.85	1.75	1.75	8,875,097
2024-04-04	1.85	1.85	1.85	1.85	6,689,657
2024-04-03	1.80	1.85	1.80	1.85	620,629
2024-04-02	2.00	2.00	1.75	1.80	5,409,690
2024-04-01	1.85	1.85	1.85	1.85	0
2024-03-29	1.85	1.85	1.85	1.85	0
2024-03-28	1.88	1.88	1.75	1.85	6,503,134
2024-03-27	2.05	2.05	1.85	1.88	7,399,051
2024-03-26	2.13	2.13	1.90	2.05	9,950,822
2024-03-25	2.50	2.70	2.50	2.55	2,074,355
2024-03-22	2.50	2.55	2.50	2.50	1,004,651
2024-03-21	2.60	2.75	2.55	2.55	4,004,903
2024-03-20	2.30	2.75	2.50	2.60	5,390,006
2024-03-19	2.15	2.50	2.15	2.30	3,189,515
2024-03-18	2.10	2.40	2.10	2.15	4,824,205
2024-03-15	2.00	2.10	2.00	2.10	1,934,041
2024-03-14	2.20	2.20	1.95	2.00	2,532,048
2024-03-13	2.25	2.25	2.20	2.20	1,422,586
2024-03-12	2.10	2.25	2.10	2.25	1,112,038
2024-03-11	2.10	2.10	2.05	2.10	957,487
2024-03-08	2.15	2.15	2.10	2.10	1,018,990
2024-03-07	2.15	2.10	2.10	2.15	463,974
2024-03-06	2.15	2.20	2.15	2.15	304,669
2024-03-05	2.20	2.20	2.15	2.20	1,011,824
2024-03-04	2.20	2.20	2.20	2.20	10,000
2024-03-01	2.20	2.20	2.00	2.20	3,674,913
2024-02-29	2.15	2.20	2.15	2.20	688,558
2024-02-28	2.20	2.20	2.15	2.15	994,278
2024-02-27	2.30	2.30	2.20	2.20	1,183,027
2024-02-26	2.30	2.30	2.30	2.30	407,494
2024-02-23	2.30	2.30	2.30	2.30	167,406
2024-02-22	2.20	2.30	2.20	2.30	1,138,265
2024-02-21	2.20	2.20	2.20	2.20	408,232
2024-02-20	2.25	2.25	2.15	2.20	1,433,027
2024-02-19	2.30	2.30	2.25	2.25	208,376
2024-02-16	2.20	2.30	2.20	2.30	1,881,353
2024-02-15	2.30	2.30	2.10	2.20	1,113,084
2024-02-14	2.30	2.30	2.30	2.30	84,030
2024-02-13	2.30	2.30	2.30	2.30	1,116,675
2024-02-12	2.30	2.30	2.30	2.30	588,898
2024-02-09	2.34	2.35	2.15	2.30	2,402,528
2024-02-08	2.35	2.50	2.35	2.35	1,802,888
2024-02-07	2.35	2.35	2.15	2.35	2,239,870
2024-02-06	2.40	2.40	2.35	2.35	1,507,144
2024-02-05	2.40	2.50	2.40	2.45	1,967,767
2024-02-02	2.40	2.40	2.40	2.40	114,633
2024-02-01	2.40	2.40	2.40	2.40	354,420
2024-01-31	2.50	2.50	2.40	2.40	490,380
2024-01-30	2.50	2.50	2.50	2.50	214,136
2024-01-29	2.50	2.50	2.50	2.50	581,762
2024-01-26	2.50	2.50	2.50	2.50	1,929,746
2024-01-25	2.50	2.50	2.50	2.50	238,973
2024-01-24	2.50	2.50	2.45	2.50	949,238
2024-01-23	2.60	2.60	2.50	2.50	164,930
2024-01-22	2.60	2.60	2.60	2.60	1,407,202
2024-01-19	2.50	2.60	2.50	2.60	842,948
2024-01-18	2.55	2.55	2.40	2.50	1,430,228
2024-01-17	2.55	2.55	2.55	2.55	270,818
2024-01-16	2.60	2.60	2.45	2.55	983,297
2024-01-15	2.60	2.60	2.35	2.60	2,512,439
2024-01-12	2.35	2.65	2.20	2.60	2,213,267
2024-01-11	2.35	2.35	2.25	2.35	2,136,294
2024-01-10	2.10	2.45	2.10	2.35	3,265,382
2024-01-09	2.15	2.15	2.10	2.10	2,155,219
2024-01-08	2.30	2.30	2.15	2.15	955,457
2024-01-05	2.30	2.30	2.30	2.30	1,941,394
2024-01-04	2.20	2.30	2.20	2.30	1,365,679
2024-01-03	2.10	2.20	2.10	2.20	671,373
2024-01-02	1.95	2.10	1.95	2.10	387,954
2024-01-01	1.95	1.95	1.95	1.95	0
2023-12-29	1.90	1.95	1.90	1.95	621,154
2023-12-28	2.05	2.05	1.90	1.90	1,035,297
2023-12-27	2.05	2.05	2.05	2.05	1,361,166
2023-12-26	2.05	2.05	2.05	2.05	0
2023-12-25	2.05	2.05	2.05	2.05	0
2023-12-22	2.05	2.05	2.05	2.05	119,268
2023-12-21	2.15	2.15	1.95	2.05	1,435,253
2023-12-20	2.10	2.15	2.10	2.15	1,964,381
2023-12-19	2.20	2.20	2.10	2.10	739,329
2023-12-18	2.20	2.20	2.20	2.20	534,238
2023-12-15	2.30	2.30	2.20	2.20	1,024,071
2023-12-14	2.30	2.30	2.30	2.30	600,587
2023-12-13	2.40	2.40	2.30	2.30	570,643
2023-12-12	2.45	2.45	2.40	2.40	785,321
2023-12-11	2.30	2.45	2.30	2.45	1,919,460
2023-12-08	2.35	2.35	2.30	2.30	522,514
2023-12-07	2.43	2.43	2.35	2.35	1,567,935
2023-12-06	2.38	2.48	2.38	2.43	2,203,930
2023-12-05	2.38	2.38	2.38	2.38	2,443,851
2023-12-04	2.38	2.38	2.38	2.38	1,789,983
2023-12-01	2.38	2.38	2.38	2.38	973,569
2023-11-30	2.38	2.40	2.38	2.38	1,745,897
2023-11-29	2.45	2.50	2.27	2.38	3,145,664
2023-11-28	2.05	2.55	2.05	2.45	5,559,217
2023-11-27	2.05	2.10	2.05	2.05	1,002,567
2023-11-24	2.05	2.05	2.05	2.05	484,779
2023-11-23	2.05	2.05	2.05	2.05	1,204,691
2023-11-22	2.05	2.05	2.05	2.05	1,036,712
2023-11-21	2.00	2.15	2.00	2.05	844,229
2023-11-20	1.90	2.00	1.90	2.00	915,076
2023-11-17	2.15	2.15	1.90	1.90	1,555,605
2023-11-16	1.85	2.15	1.85	2.15	3,120,787
2023-11-15	1.85	1.85	1.85	1.85	913,117
2023-11-14	1.85	1.85	1.85	1.85	323,493
2023-11-13	1.85	1.85	1.85	1.85	936,486
2023-11-10	1.85	1.85	1.85	1.85	1,046,127
2023-11-09	1.85	1.85	1.85	1.85	209,586
2023-11-08	1.85	1.85	1.85	1.85	290,610
2023-11-07	1.85	1.85	1.85	1.85	141,985
2023-11-06	1.85	1.85	1.85	1.85	402,525
2023-11-03	1.85	1.85	1.85	1.85	750,284
2023-11-02	1.70	1.85	1.70	1.85	702,765
2023-11-01	1.80	1.80	1.70	1.70	1,264,734
2023-10-31	1.85	1.85	1.75	1.80	1,745,789
2023-10-30	1.90	1.90	1.80	1.90	1,303,846
2023-10-27	1.90	1.90	1.90	1.90	65,399
2023-10-26	1.95	1.95	1.90	1.90	905,488
2023-10-25	2.00	2.00	1.75	1.95	1,437,594
2023-10-24	2.00	2.00	2.00	2.00	645,554
2023-10-23	2.00	2.00	1.95	2.00	890,265
2023-10-20	2.00	2.00	1.90	2.00	1,179,384
2023-10-19	2.00	2.00	2.00	2.00	849,314
2023-10-18	2.00	2.00	2.00	2.00	433,963
2023-10-17	2.00	2.00	2.00	2.00	778,700
2023-10-16	1.95	2.00	1.95	2.00	1,975,049
2023-10-13	1.95	1.95	1.95	1.95	604,212
2023-10-12	2.00	2.00	1.95	1.95	2,004,079
2023-10-11	2.10	2.10	2.00	2.00	1,622,763
2023-10-10	2.10	2.10	2.10	2.10	778,842
2023-10-09	2.05	2.10	2.05	2.10	466,641
2023-10-06	2.05	2.05	1.95	2.05	1,918,394
2023-10-05	2.30	2.30	2.05	2.05	2,469,909
2023-10-04	2.40	2.40	2.25	2.30	2,581,051
2023-10-03	2.45	2.45	2.40	2.40	1,836,798
2023-10-02	2.40	2.55	2.45	2.50	4,699,099
2023-09-29	2.10	2.45	2.10	2.40	5,488,785
2023-09-28	2.20	2.20	2.10	2.10	1,979,715
2023-09-27	2.35	2.35	2.18	2.20	2,354,587
2023-09-26	2.40	2.40	2.35	2.35	2,831,387
2023-09-25	2.25	2.40	2.25	2.40	4,972,359
2023-09-22	2.50	2.70	2.25	2.25	11,322,731
2023-09-21	1.90	2.65	1.90	2.35	21,360,159
2023-09-20	1.90	1.90	1.75	1.90	2,553,027
2023-09-19	1.80	1.90	1.80	1.90	1,721,577
2023-09-18	1.80	1.80	1.75	1.75	546,372
2023-09-15	1.80	1.80	1.75	1.80	669,703
2023-09-14	1.75	1.80	1.75	1.80	539,029
2023-09-13	1.75	1.75	1.75	1.75	905,661
2023-09-12	1.85	1.85	1.75	1.75	2,103,779
2023-09-11	1.90	1.90	1.85	1.85	1,627,822
2023-09-08	1.95	1.95	1.90	1.90	1,804,632
2023-09-07	1.95	1.95	1.95	1.95	117,077
2023-09-06	2.00	2.00	1.95	1.95	830,794
2023-09-05	1.95	2.00	1.95	2.00	486,297
2023-09-04	1.95	2.00	1.95	1.95	1,889,913
2023-09-01	2.10	2.10	1.95	1.95	2,837,203
2023-08-31	2.10	2.10	2.00	2.10	1,549,525
2023-08-30	2.10	2.10	2.10	2.10	13,483
2023-08-29	2.10	2.10	2.10	2.10	1,240,799
2023-08-28	2.10	2.10	2.10	2.10	0
2023-08-25	2.05	2.10	2.05	2.10	1,267,501
2023-08-24	1.95	2.05	1.95	2.05	1,679,921
2023-08-23	1.85	1.95	1.85	1.95	618,372
2023-08-22	1.85	1.85	1.85	1.85	1,038,960
2023-08-21	2.00	2.00	1.88	1.88	801,042
2023-08-18	2.05	2.05	2.00	2.00	937,572
2023-08-17	1.90	2.05	1.90	2.05	2,144,068
2023-08-16	1.90	1.90	1.90	1.90	243,765
2023-08-15	1.95	2.00	1.90	1.90	2,571,308
2023-08-14	2.05	2.05	1.85	1.90	940,164
2023-08-11	2.20	2.20	2.05	2.05	1,707,863
2023-08-10	2.10	2.30	2.10	2.20	6,048,179
2023-08-09	2.00	2.35	2.00	2.10	8,238,058
2023-08-08	1.90	2.00	1.90	2.00	1,592,390
2023-08-07	1.90	1.90	1.90	1.90	569,804
2023-08-04	1.90	1.90	1.90	1.90	160,543
2023-08-03	1.90	1.90	1.90	1.90	153,346
2023-08-02	2.00	2.00	1.90	1.90	460,255
2023-08-01	2.00	2.00	2.00	2.00	259,610
2023-07-31	2.00	2.00	2.00	2.00	664,689
2023-07-28	2.00	2.05	2.00	2.00	430,936
2023-07-27	2.00	2.00	2.00	2.00	161,750
2023-07-26	2.00	2.00	2.00	2.00	795,054
2023-07-25	2.00	2.00	2.00	2.00	477,037
2023-07-24	1.95	2.00	1.95	2.00	467,162
2023-07-21	2.00	2.00	1.95	1.95	2,088,099
2023-07-20	2.00	2.00	2.00	2.00	325,937
2023-07-19	1.95	2.00	1.95	2.00	770,843
2023-07-18	1.90	1.95	1.90	1.95	449,531
2023-07-17	1.90	1.95	1.90	1.90	256,963
2023-07-14	2.00	2.00	1.90	1.90	1,015,302
2023-07-13	1.95	2.00	1.90	2.00	828,981
2023-07-12	2.00	2.00	1.95	1.95	398,538
2023-07-11	1.95	2.00	1.95	2.00	562,612
2023-07-10	2.05	2.05	1.95	1.95	773,141
2023-07-07	2.00	2.05	2.00	2.05	895,610
2023-07-06	2.00	2.00	2.00	2.00	284,092
2023-07-05	2.05	2.05	1.90	2.00	677,337
2023-07-04	1.85	2.15	1.85	2.05	2,899,007
2023-07-03	1.75	1.85	1.75	1.85	2,365,506
2023-06-30	1.90	1.90	1.75	1.75	2,152,053
2023-06-29	1.95	1.95	1.90	1.90	49,921
2023-06-28	2.05	2.05	1.90	1.90	2,092,596
2023-06-27	2.10	2.10	2.05	2.05	491,093
2023-06-26	2.15	2.15	2.10	2.10	218,768
2023-06-23	2.15	2.15	2.15	2.15	55,991
2023-06-22	2.20	2.20	2.15	2.15	1,102,357
2023-06-21	2.30	2.30	2.05	2.20	1,909,601
2023-06-20	2.35	2.35	2.30	2.30	268,267
2023-06-19	2.35	2.35	2.35	2.35	699,127
2023-06-16	2.35	2.35	2.35	2.35	761,699
2023-06-15	2.30	2.35	2.30	2.35	1,092,528
2023-06-14	2.20	2.20	2.20	2.30	795,287
2023-06-13	2.20	2.30	2.20	2.30	1,331,896
2023-06-12	2.10	2.20	2.05	2.20	2,746,582
2023-06-09	2.38	2.38	2.38	2.38	596,979
2023-06-08	2.30	2.38	2.30	2.38	551,514
2023-06-07	2.35	2.35	2.25	2.30	2,633,374
2023-06-06	2.20	2.40	2.20	2.35	1,854,327
2023-06-05	2.23	2.23	2.15	2.20	1,540,528
2023-06-02	2.25	2.25	2.23	2.23	1,499,056
2023-06-01	2.33	2.33	2.23	2.25	2,095,083
2023-05-31	2.33	2.33	2.33	2.33	590,327
2023-05-30	2.33	2.33	2.33	2.33	1,339,943
2023-05-29	2.33	2.33	2.33	2.33	0
2023-05-26	2.33	2.33	2.33	2.33	1,453,593
2023-05-25	2.70	2.70	2.33	2.33	13,390,714
2023-05-24	2.55	2.90	2.55	2.70	7,589,865
2023-05-23	2.90	3.00	2.55	2.55	9,436,169
2023-05-22	3.10	3.10	2.85	2.90	1,445,859
2023-05-19	2.95	3.10	2.90	3.10	2,844,352
2023-05-18	3.05	3.05	2.90	2.95	1,919,499
2023-05-17	3.05	3.05	3.05	3.05	1,041,130
2023-05-16	3.20	3.20	2.95	3.05	3,003,236
2023-05-15	3.10	3.60	3.10	3.20	5,631,782
2023-05-12	3.15	3.15	3.10	3.10	366,514
2023-05-11	3.15	3.15	3.15	3.15	858,088
2023-05-10	3.05	3.20	3.05	3.20	1,692,354
2023-05-09	3.20	3.20	3.05	3.05	2,493,224
2023-05-08	3.20	3.20	3.20	3.20	0
2023-05-05	3.15	3.20	3.00	3.20	2,849,909
2023-05-04	3.18	3.18	3.15	3.15	2,395,936
2023-05-03	3.18	3.35	3.15	3.18	2,855,095
2023-05-02	3.25	3.25	3.15	3.18	1,943,335
2023-05-01	3.25	3.25	3.25	3.25	0
2023-04-28	3.30	3.30	3.25	3.25	800,846
2023-04-27	3.40	3.40	3.15	3.30	2,918,737
2023-04-26	3.40	3.40	3.40	3.40	660,469
2023-04-25	3.65	3.65	3.35	3.40	2,186,678
2023-04-24	3.65	3.65	3.35	3.65	5,900,693
2023-04-21	3.20	3.65	3.20	3.50	3,365,234
2023-04-20	3.20	3.20	3.20	3.20	1,174,561
2023-04-19	3.25	3.25	3.20	3.20	1,450,047
2023-04-18	3.15	3.25	3.15	3.25	1,355,817
2023-04-17	3.20	3.20	3.15	3.15	3,047,816
2023-04-14	3.15	3.25	3.15	3.20	1,489,267
2023-04-13	3.25	3.45	3.25	3.25	3,339,198
2023-04-12	3.30	3.25	3.15	3.25	4,701,863
2023-04-11	3.35	3.20	3.20	3.30	2,126,002
2023-04-10	3.35	3.35	3.35	3.35	0
2023-04-07	3.35	3.35	3.35	3.35	0
2023-04-06	3.30	3.45	3.30	3.35	1,914,877
2023-04-05	3.50	3.50	3.20	3.30	1,409,090
2023-04-04	3.25	3.75	3.25	3.50	3,607,811
2023-04-03	3.35	3.40	3.25	3.40	5,239,582
2023-03-31	3.65	3.65	3.25	3.35	3,030,130
2023-03-30	3.20	3.89	3.55	3.65	8,532,507
2023-03-29	3.15	3.35	3.15	3.20	2,327,188
2023-03-28	3.10	3.45	3.05	3.10	5,878,650
2023-03-27	3.10	3.13	2.95	3.10	2,452,573
2023-03-24	3.35	3.40	2.95	3.10	6,304,677
2023-03-23	3.63	3.75	3.35	3.35	4,330,938
2023-03-22	4.10	4.10	3.55	3.75	3,480,289
2023-03-21	4.20	4.25	3.95	4.10	2,201,431
2023-03-20	4.20	4.35	3.95	4.20	6,466,305
2023-03-17	3.70	4.35	3.70	4.25	7,654,543
2023-03-16	3.03	3.70	3.03	3.70	8,463,445
2023-03-15	3.13	3.13	2.95	3.03	3,042,117
2023-03-14	3.18	3.47	2.95	3.13	10,589,420
2023-03-13	3.40	3.40	3.15	3.18	4,090,005
2023-03-10	3.60	3.60	2.95	3.40	15,584,345
2023-03-09	4.00	4.10	3.55	3.60	6,484,627
2023-03-08	4.30	4.45	3.95	4.00	6,392,355
2023-03-07	4.45	4.85	3.70	4.30	31,907,858
2023-03-06	3.70	4.70	4.00	4.55	23,860,270
2023-03-03	3.00	3.95	3.00	3.70	29,200,275
2023-03-02	2.85	3.13	2.70	3.00	13,008,509
2023-03-01	3.10	3.10	2.85	2.85	8,670,219
2023-02-28	3.08	3.20	2.75	3.10	17,826,529
2023-02-27	2.68	3.13	2.55	3.08	40,781,835
2023-02-24	2.18	2.65	2.18	2.65	9,969,535
2023-02-23	2.18	2.18	2.18	2.18	1,693,504
2023-02-22	2.05	2.25	2.05	2.18	22,013,110
2023-02-21	1.95	2.05	1.95	2.05	12,650,809
2023-02-20	1.90	1.95	1.90	1.95	8,610,150
2023-02-17	1.85	1.90	1.85	1.90	6,731,075
2023-02-16	1.85	1.88	1.83	1.85	6,849,046
2023-02-15	1.98	1.98	1.85	1.85	3,424,570
2023-02-14	1.88	2.05	1.85	1.98	8,414,157
2023-02-13	1.98	2.05	1.85	1.88	13,824,044
2023-02-10	1.88	1.98	1.88	1.98	5,273,399
2023-02-09	1.78	2.00	1.78	1.88	10,856,019
2023-02-08	1.75	1.78	1.75	1.78	4,978,348
2023-02-07	1.78	1.80	1.75	1.75	2,359,186
2023-02-06	1.65	1.85	1.65	1.78	12,813,974
2023-02-03	1.58	1.73	1.58	1.65	7,966,946
2023-02-02	1.55	1.60	1.55	1.58	3,612,744
2023-02-01	1.63	1.65	1.55	1.55	6,468,928
2023-01-31	1.63	1.63	1.53	1.63	3,595,500
2023-01-30	1.70	1.70	1.63	1.63	5,015,573
2023-01-27	1.70	1.70	1.68	1.70	1,665,565
2023-01-26	1.68	1.75	1.65	1.70	4,404,530
2023-01-25	1.77	1.85	1.63	1.68	6,228,205
2023-01-24	1.65	1.90	1.65	1.88	11,339,259
2023-01-23	1.65	1.65	1.65	1.65	112,595
2023-01-20	1.65	1.66	1.66	1.65	1,386,627
2023-01-19	1.65	1.78	1.65	1.65	5,957,615
2023-01-18	1.65	1.65	1.65	1.65	5,397,895
2023-01-17	1.65	1.65	1.55	1.65	6,069,642
2023-01-16	1.55	1.65	1.50	1.65	3,308,511
2023-01-13	1.58	1.58	1.55	1.55	1,831,678
2023-01-12	1.53	1.60	1.53	1.58	5,002,610
2023-01-11	1.53	1.53	1.53	1.53	577,960
2023-01-10	1.45	1.53	1.45	1.53	2,772,651
2023-01-09	1.53	1.53	1.43	1.45	1,994,780
2023-01-06	1.55	1.55	1.53	1.53	3,630,241
2023-01-05	1.55	1.55	1.55	1.55	1,658,647
2023-01-04	1.55	1.55	1.55	1.55	1,345,695
2023-01-03	1.45	1.55	1.45	1.55	5,300,731
2023-01-02	1.45	1.45	1.45	1.45	0
2022-12-30	1.45	1.45	1.45	1.45	1,599,215
2022-12-29	1.45	1.45	1.35	1.45	6,154,413
2022-12-28	1.60	1.60	1.43	1.45	8,116,919
2022-12-27	1.55	1.55	1.55	1.55	0
2022-12-26	1.55	1.55	1.55	1.55	0
2022-12-23	1.58	1.58	1.55	1.55	156,597
2022-12-22	1.58	1.58	1.58	1.58	194,009
2022-12-21	1.58	1.58	1.58	1.58	0
2022-12-20	1.58	1.58	1.58	1.58	160,165
2022-12-19	1.55	1.58	1.55	1.58	1,292,403
2022-12-16	1.55	1.55	1.55	1.55	498,061
2022-12-15	1.55	1.55	1.55	1.55	652,719
2022-12-14	1.55	1.55	1.55	1.55	89,125
2022-12-13	1.60	1.60	1.55	1.55	153,256
2022-12-12	1.60	1.60	1.60	1.60	372,481
2022-12-09	1.60	1.60	1.60	1.60	180,012
2022-12-08	1.65	1.65	1.60	1.60	423,764
2022-12-07	1.68	1.68	1.65	1.65	116,109
2022-12-06	1.68	1.68	1.60	1.68	419,468
2022-12-05	1.68	1.68	1.68	1.68	161,243
2022-12-02	1.68	1.68	1.68	1.68	80,883
2022-12-01	1.58	1.68	1.58	1.68	1,046,012
2022-11-30	1.60	1.60	1.55	1.58	2,386,757
2022-11-29	1.60	1.60	1.60	1.60	525,446
2022-11-28	1.70	1.60	1.60	1.60	816,120
2022-11-25	1.70	1.70	1.70	1.70	449,540
2022-11-24	1.70	1.70	1.70	1.70	308,064
2022-11-23	1.65	1.90	1.65	1.70	3,663,423
2022-11-22	1.65	1.65	1.65	1.65	410,496
2022-11-21	1.65	1.65	1.65	1.65	74,337
2022-11-18	1.65	1.65	1.65	1.65	2,371,523
2022-11-17	1.80	1.80	1.65	1.65	3,465,501
2022-11-16	1.75	1.83	1.68	1.80	4,354,454
2022-11-15	1.65	1.75	1.65	1.75	2,148,798
2022-11-14	1.80	1.80	1.65	1.65	3,410,391
2022-11-11	1.70	1.85	1.70	1.80	7,140,028
2022-11-10	1.80	1.80	1.70	1.70	2,869,346
2022-11-09	1.70	2.00	1.61	1.80	27,857,956
2022-11-08	1.60	1.70	1.53	1.65	5,150,166
2022-11-07	1.65	1.65	1.58	1.60	5,094,065
2022-11-04	1.68	1.73	1.63	1.65	8,800,288
2022-11-03	1.55	1.51	1.51	1.51	14,875,209
2022-11-02	1.65	1.65	1.55	1.55	4,765,538
2022-11-01	1.65	1.65	1.65	1.65	903,295
2022-10-31	1.75	1.75	1.65	1.65	4,667,934
2022-10-28	1.80	1.80	1.75	1.75	1,082,704
2022-10-27	1.80	1.80	1.80	1.80	8,976,660
2022-10-26	1.80	1.80	1.73	1.80	4,214,387
2022-10-25	1.58	1.90	1.58	1.80	18,915,133
2022-10-24	1.58	1.65	1.65	1.58	202,201
2022-10-21	1.58	1.58	1.58	1.58	396,872
2022-10-20	1.60	1.60	1.55	1.58	2,425,970
2022-10-19	1.65	1.75	1.60	1.60	4,249,884
2022-10-18	1.58	1.65	1.58	1.65	8,326,284
2022-10-17	1.60	1.60	1.55	1.58	10,062,927
2022-10-14	1.65	1.65	1.55	1.60	7,385,107
2022-10-13	1.75	1.75	1.65	1.65	2,107,112
2022-10-12	1.85	1.85	1.75	1.75	3,115,322
2022-10-11	2.00	2.00	1.85	1.85	2,105,398
2022-10-10	1.95	2.00	1.90	2.00	181,000
2022-10-07	1.80	2.00	1.85	1.95	2,160,764
2022-10-06	1.80	1.80	1.80	1.80	1,156,343
2022-10-05	1.80	1.80	1.80	1.80	416,829
2022-10-04	1.95	2.05	1.80	1.80	3,552,437
2022-10-03	1.75	1.95	1.75	1.95	2,694,139
2022-09-30	1.65	1.75	1.65	1.75	678,628
2022-09-29	1.70	1.70	1.65	1.65	4,094,962
2022-09-28	1.70	1.70	1.70	1.70	559,161
2022-09-27	1.65	1.75	1.65	1.70	2,325,240
2022-09-26	1.65	1.65	1.65	1.65	3,242,740
2022-09-23	1.65	1.65	1.60	1.65	1,530,492
2022-09-22	1.60	1.65	1.55	1.65	697,262
2022-09-21	1.55	1.65	1.45	1.63	4,404,815
2022-09-20	1.60	1.60	1.55	1.55	441,051
2022-09-19	1.58	1.58	1.58	1.58	0
2022-09-16	1.50	1.58	1.50	1.58	1,094,766
2022-09-15	1.55	1.55	1.50	1.50	471,791
2022-09-14	1.58	1.58	1.55	1.55	156,220
2022-09-13	1.53	1.58	1.53	1.58	1,458,749
2022-09-12	1.53	1.53	1.53	1.53	462,000
2022-09-09	1.45	1.53	1.45	1.53	295,487
2022-09-08	1.45	1.45	1.45	1.45	786,723
2022-09-07	1.50	1.50	1.45	1.45	570,632
2022-09-06	1.55	1.55	1.50	1.50	709,406
2022-09-05	1.58	1.58	1.55	1.55	832,588
2022-09-02	1.70	1.70	1.55	1.58	1,699,247
2022-09-01	1.70	1.70	1.70	1.70	50,325
2022-08-31	1.65	1.70	1.65	1.70	787,418
2022-08-30	1.65	1.65	1.65	1.65	371,731
2022-08-29	1.65	1.65	1.65	1.65	0
2022-08-26	1.65	1.65	1.65	1.65	205,504
2022-08-25	1.60	1.65	1.60	1.65	214,859
2022-08-24	1.75	1.75	1.55	1.60	3,891,881
2022-08-23	1.75	1.75	1.75	1.75	52
2022-08-22	1.75	1.75	1.75	1.75	1,089,180
2022-08-19	1.80	1.80	1.75	1.75	2,860,296
2022-08-18	1.68	1.85	1.70	1.80	10,977,694
2022-08-17	1.68	1.68	1.68	1.68	540,241
2022-08-16	1.68	1.68	1.68	1.68	168,549
2022-08-15	1.68	1.68	1.68	1.68	554,909
2022-08-12	1.78	1.78	1.68	1.68	850,337
2022-08-11	1.63	1.78	1.63	1.78	1,939,984
2022-08-10	1.75	1.51	1.51	1.51	1,750,267
2022-08-09	1.78	1.78	1.73	1.75	721,066
2022-08-08	1.78	1.95	1.78	1.78	6,506,359
2022-08-05	1.45	1.78	1.45	1.78	3,658,694
2022-08-04	1.45	1.45	1.45	1.45	549,092
2022-08-03	1.45	1.45	1.45	1.45	591,655
2022-08-02	1.45	1.45	1.45	1.45	138,924
2022-08-01	1.45	1.50	1.40	1.45	269,396
2022-07-29	1.50	1.50	1.45	1.45	1,623,805
2022-07-28	1.50	1.50	1.50	1.50	313,661
2022-07-27	1.45	1.50	1.45	1.50	541,016
2022-07-26	1.45	1.45	1.45	1.45	380,889
2022-07-25	1.45	1.45	1.45	1.45	448,246
2022-07-22	1.60	1.60	1.45	1.45	1,588,112
2022-07-21	1.45	1.60	1.45	1.60	2,669,497
2022-07-20	1.45	1.45	1.45	1.45	823,903
2022-07-19	1.40	1.45	1.40	1.45	1,246,642
2022-07-18	1.40	1.40	1.40	1.40	12,696
2022-07-15	1.50	1.50	1.35	1.40	2,726,961
2022-07-14	1.35	1.50	1.35	1.50	2,716,881
2022-07-13	1.40	1.40	1.35	1.35	3,951,347
2022-07-12	1.40	1.45	1.40	1.40	639,567
2022-07-11	1.35	1.45	1.35	1.40	1,280,658
2022-07-08	1.40	1.40	1.35	1.35	243,830
2022-07-07	1.40	1.40	1.40	1.40	251,777
2022-07-06	1.40	1.40	1.40	1.40	299,223
2022-07-05	1.45	1.55	1.38	1.40	3,727,754
2022-07-04	1.45	1.35	1.35	1.35	1,539,627
2022-07-01	1.45	1.45	1.45	1.45	1,863,394
2022-06-30	1.45	1.45	1.35	1.45	1,619,294
2022-06-29	1.53	1.53	1.45	1.45	2,371,542
2022-06-28	1.60	1.60	1.53	1.53	1,362,444
2022-06-27	1.55	1.60	1.43	1.60	5,246,790
2022-06-24	1.55	1.55	1.45	1.50	3,012,361
2022-06-23	1.45	1.65	1.45	1.55	2,851,749
2022-06-22	1.70	1.70	1.45	1.45	3,845,882
2022-06-21	1.70	1.70	1.70	1.70	817,874
2022-06-20	1.70	1.70	1.70	1.70	713,686
2022-06-17	1.65	1.70	1.55	1.70	2,606,753
2022-06-16	1.81	1.85	1.65	1.65	3,902,130
2022-06-15	1.75	1.75	1.70	1.75	656,215
2022-06-14	1.80	1.80	1.75	1.75	1,379,980
2022-06-13	1.80	1.80	1.80	1.80	237,167
2022-06-10	1.85	1.85	1.85	1.85	350,569
2022-06-09	1.80	1.83	1.83	1.85	2,776,305
2022-06-08	1.75	1.80	1.70	1.80	1,311,173
2022-06-07	1.75	1.80	1.75	1.75	2,479,308
2022-06-06	1.80	1.80	1.65	1.75	2,671,837
2022-06-03	1.80	1.80	1.80	1.80	0
2022-06-02	1.80	1.80	1.80	1.80	0
2022-06-01	1.65	1.80	1.65	1.80	2,066,784
2022-05-31	1.65	1.68	1.65	1.65	1,676,703
2022-05-30	1.80	1.95	1.65	1.65	4,621,601
2022-05-27	1.80	1.80	1.80	1.80	605,736
2022-05-26	1.80	1.80	1.75	1.80	1,514,477
2022-05-25	1.78	1.93	1.75	1.85	4,138,938
2022-05-24	1.85	1.85	1.75	1.78	7,424,717
2022-05-23	1.95	1.95	1.85	1.85	2,606,235
2022-05-20	1.90	1.95	1.90	1.95	2,624,313
2022-05-19	2.00	2.00	1.85	1.90	5,705,777
2022-05-18	2.00	2.00	2.00	2.00	1,583,779
2022-05-17	1.95	2.10	1.95	2.00	6,929,722
2022-05-16	2.15	2.00	1.95	1.95	8,565,349
2022-05-13	2.20	2.20	2.14	2.15	3,307,144
2022-05-12	2.35	2.35	2.20	2.20	4,919,703
2022-05-11	2.08	2.35	2.05	2.35	6,373,258
2022-05-10	2.25	2.30	2.05	2.08	7,350,434
2022-05-09	2.25	2.35	2.14	2.25	10,979,081
2022-05-06	2.18	2.50	2.10	2.30	46,878,963
2022-05-05	2.05	2.10	2.00	2.10	8,682,552
2022-05-04	2.05	2.05	1.95	2.05	2,930,225
2022-05-03	2.05	2.05	2.05	2.05	1,738,772
2022-05-02	2.05	2.05	2.05	2.05	0
2022-04-29	2.05	2.05	2.05	2.05	2,553,110
2022-04-28	2.15	2.15	2.03	2.05	3,168,391
2022-04-27	2.10	2.20	2.10	2.15	7,890,656
2022-04-26	2.15	2.15	2.10	2.10	712,016
2022-04-25	2.25	2.25	2.15	2.15	1,024,232
2022-04-22	2.25	2.25	2.15	2.25	3,368,245
2022-04-21	2.25	2.25	2.25	2.25	936,771
2022-04-20	2.25	2.25	2.14	2.25	2,281,596
2022-04-19	2.35	2.35	2.25	2.25	1,750,988
2022-04-18	2.35	2.35	2.35	2.35	0
2022-04-15	2.35	2.35	2.35	2.35	0
2022-04-14	2.45	2.50	2.30	2.35	2,717,373
2022-04-13	2.40	2.45	2.25	2.45	2,976,157
2022-04-12	2.30	2.40	2.20	2.40	4,112,432
2022-04-11	2.45	2.45	2.30	2.30	1,435,504
2022-04-08	2.35	2.35	2.30	2.35	1,779,349
2022-04-07	2.38	2.45	2.35	2.35	2,027,437
2022-04-06	2.25	2.55	2.25	2.45	14,557,251
2022-04-05	2.25	2.23	2.23	2.23	1,801,976
2022-04-04	2.30	2.30	2.25	2.25	3,966,317
2022-04-01	2.40	2.40	2.30	2.30	6,389,951
2022-03-31	2.35	2.40	2.35	2.40	901,065
2022-03-30	2.45	2.45	2.25	2.35	5,552,166
2022-03-29	2.55	2.40	2.40	2.40	4,149,741
2022-03-28	2.45	2.50	2.50	2.50	4,093,244
2022-03-25	2.40	2.45	2.40	2.45	1,498,760
2022-03-24	2.30	2.50	2.30	2.40	3,262,236
2022-03-23	2.30	2.30	2.30	2.30	3,065,502
2022-03-22	2.20	2.50	2.20	2.30	6,196,172
2022-03-21	2.40	2.46	2.20	2.20	2,913,705
2022-03-18	2.30	2.40	2.35	2.40	3,498,127
2022-03-17	2.30	2.30	2.30	2.30	732,758
2022-03-16	2.35	2.35	2.30	2.30	703,796
2022-03-15	2.45	2.45	2.33	2.33	1,059,126
2022-03-14	2.30	2.55	2.30	2.45	4,373,361
2022-03-11	2.30	2.30	2.30	2.30	1,908,224
2022-03-10	2.45	2.45	2.25	2.30	3,470,122
2022-03-09	2.45	2.45	2.45	2.45	785,239
2022-03-08	2.35	2.45	2.35	2.45	15,765,190
2022-03-07	2.55	2.35	2.35	2.35	7,199,657
2022-03-04	2.45	2.45	2.25	2.40	9,978,164
2022-03-03	2.30	2.50	2.25	2.50	12,658,285
2022-03-02	2.35	2.35	2.25	2.30	4,692,794
2022-03-01	2.50	2.50	2.35	2.35	4,918,618
2022-02-28	2.55	2.55	2.40	2.50	15,604,837
2022-02-25	2.70	2.80	2.48	2.55	10,037,228
2022-02-24	2.65	2.70	2.53	2.70	16,280,466
2022-02-23	2.85	2.90	2.65	2.80	22,385,051
2022-02-22	2.95	2.95	2.70	2.85	7,037,623
2022-02-21	3.20	3.00	2.80	3.00	21,641,762
2022-02-18	3.15	3.20	2.85	3.15	29,279,341
2022-02-17	2.80	3.20	2.60	3.10	30,614,835
2022-02-16	2.85	2.95	2.75	2.80	9,954,022
2022-02-15	2.90	3.15	2.85	2.85	8,106,591
2022-02-14	2.70	3.33	2.70	2.90	38,933,524
2022-02-11	2.55	2.53	2.53	2.53	5,453,431
2022-02-10	2.75	2.73	2.65	2.65	4,860,633
2022-02-09	2.80	2.80	2.70	2.75	5,372,208
2022-02-08	2.80	2.90	2.65	2.80	10,494,007
2022-02-07	2.75	2.80	2.80	2.80	17,505,208
2022-02-04	2.96	3.05	2.80	2.80	68,614,219
2022-02-03	2.55	3.28	2.70	2.88	46,689,849
2022-02-02	2.18	2.50	2.18	2.35	9,497,690
2022-02-01	2.28	2.28	2.23	2.23	2,612,614
2022-01-31	2.28	2.35	2.28	2.28	16,890,797
2022-01-28	2.60	2.60	2.25	2.28	18,273,840
2022-01-27	2.60	2.60	2.60	2.60	1,380,573
2022-01-26	2.65	2.65	2.60	2.60	1,396,565
2022-01-25	2.70	2.70	2.60	2.65	583,977
2022-01-24	2.70	2.70	2.70	2.70	275,353
2022-01-21	2.90	2.90	2.70	2.70	1,121,217
2022-01-20	2.95	2.95	2.90	2.90	773,095
2022-01-19	2.95	2.95	2.95	2.95	72,341
2022-01-18	3.05	3.01	3.01	2.95	335,571
2022-01-17	3.05	3.05	3.05	3.05	349,380
2022-01-14	3.05	3.15	3.00	3.05	1,533,821
2022-01-13	2.90	3.10	2.90	3.05	1,731,892
2022-01-12	2.90	2.90	2.90	2.90	97,437
2022-01-11	2.90	2.90	2.90	2.90	6,776
2022-01-10	2.90	2.90	2.90	2.90	258,764
2022-01-07	3.20	3.20	2.90	2.90	919,111
2022-01-06	3.20	3.20	3.20	3.20	190,000
2022-01-05	3.20	3.20	3.20	3.20	687,115
2022-01-04	3.00	3.28	3.28	3.20	1,142,442
2022-01-03	3.00	3.00	3.00	3.00	0
2021-12-31	3.00	3.00	3.00	3.00	3,187,541
2021-12-30	2.85	3.15	2.85	3.00	4,330,797
2021-12-29	2.85	2.85	2.85	2.85	392,616
2021-12-28	2.85	2.85	2.85	2.85	0
2021-12-27	2.85	2.85	2.85	2.85	0
2021-12-24	2.80	2.85	2.65	2.85	715,804
2021-12-23	2.80	2.80	2.80	2.80	182,057
2021-12-22	2.80	2.80	2.65	2.80	2,178,909
2021-12-21	2.95	2.95	2.80	2.80	745,378
2021-12-20	2.95	2.95	2.95	2.95	2,680
2021-12-17	3.00	3.00	2.95	2.95	999,055
2021-12-16	2.95	3.00	2.95	3.00	1,250,422
2021-12-15	3.15	3.15	2.95	2.95	725,367
2021-12-14	3.20	3.20	3.15	3.15	1,251,258
2021-12-13	3.20	3.20	3.20	3.20	780,489
2021-12-10	3.15	3.20	3.05	3.20	2,897,885
2021-12-09	3.60	3.20	3.20	3.20	6,202,790
2021-12-08	3.55	3.60	3.55	3.60	720,512
2021-12-07	3.55	3.55	3.55	3.55	339,676
2021-12-06	3.60	3.60	3.55	3.55	163,772
2021-12-03	3.60	3.60	3.60	3.60	256,106
2021-12-02	3.55	3.60	3.55	3.60	535,047
2021-12-01	3.75	3.75	3.55	3.55	200,123
2021-11-30	3.80	3.80	3.75	3.75	263,555
2021-11-29	3.85	3.85	3.80	3.80	195,799
2021-11-26	4.00	4.00	3.85	3.85	606,087
2021-11-25	4.10	4.50	3.90	4.00	4,489,916
2021-11-24	4.05	4.10	4.05	4.10	158,419
2021-11-23	4.10	4.10	4.05	4.05	197,715
2021-11-22	4.20	4.20	4.10	4.10	301,841
2021-11-19	4.20	4.20	4.20	4.20	24,597
2021-11-18	4.20	4.20	4.20	4.20	390,306
2021-11-17	4.20	4.20	4.20	4.20	102,367
2021-11-16	4.20	4.12	4.12	4.20	485,277
2021-11-15	4.15	4.20	4.15	4.20	295,327
2021-11-12	4.25	4.25	4.25	4.25	71,645
2021-11-11	4.25	4.25	4.25	4.25	63,061
2021-11-10	4.30	4.30	4.25	4.25	691,665
2021-11-09	4.25	4.30	4.25	4.30	385,428
2021-11-08	4.40	4.40	4.25	4.25	373,141
2021-11-05	4.40	4.40	4.40	4.40	77,721
2021-11-04	4.40	4.40	4.40	4.40	352,524
2021-11-03	4.40	4.40	4.40	4.40	116,351
2021-11-02	4.50	4.50	4.40	4.40	340,027
2021-11-01	4.40	4.55	4.40	4.50	93,830
2021-10-29	4.40	4.40	4.40	4.40	362,891
2021-10-28	4.60	4.60	4.40	4.40	296,215
2021-10-27	4.60	4.60	4.60	4.60	394,000
2021-10-26	4.60	4.65	4.60	4.60	659,088
2021-10-25	4.35	4.60	4.35	4.60	773,885
2021-10-22	4.75	4.75	4.35	4.35	1,143,933
2021-10-21	4.25	4.25	4.20	4.20	539,046
2021-10-20	4.20	4.25	4.20	4.25	857,485
2021-10-19	4.20	4.20	4.20	4.20	465,817
2021-10-18	4.18	4.15	4.15	4.20	355,447
2021-10-15	4.18	4.18	4.18	4.18	1,943,234
2021-10-14	4.19	4.25	4.18	4.18	377,826
2021-10-13	4.30	4.30	4.30	4.30	122,716
2021-10-12	4.30	4.30	4.30	4.30	188,135
2021-10-11	4.30	4.30	4.30	4.30	30,235
2021-10-08	4.10	4.35	4.10	4.30	760,129
2021-10-07	4.15	4.15	4.10	4.10	318,715
2021-10-06	4.30	4.30	4.15	4.15	177,796
2021-10-05	4.35	4.35	4.30	4.30	292,599
2021-10-04	4.40	4.40	4.35	4.35	257,358
2021-10-01	4.45	4.45	4.40	4.40	631,080
2021-09-30	4.65	4.56	4.56	4.56	975,821
2021-09-29	4.70	4.70	4.65	4.65	166,378
2021-09-28	4.70	4.70	4.60	4.70	729,069
2021-09-27	4.70	4.80	4.80	4.80	372,851
2021-09-24	4.70	4.70	4.70	4.70	1,812,943
2021-09-23	4.70	4.70	4.70	4.70	212,913
2021-09-22	4.75	4.70	4.62	4.62	1,835,489
2021-09-21	5.00	5.00	4.75	4.75	735,472
2021-09-20	5.05	4.94	4.94	4.94	2,590,453
2021-09-17	5.30	5.30	4.90	4.90	605,383
2021-09-16	5.15	5.15	5.05	5.10	1,289,161
2021-09-15	4.90	5.30	5.15	5.15	4,116,786
2021-09-14	5.05	5.05	4.90	4.90	816,721
2021-09-13	5.10	5.10	4.95	5.05	1,540,456
2021-09-10	5.35	5.40	5.05	5.05	3,522,255
2021-09-09	5.00	7.25	5.00	5.35	28,261,290
2021-09-08	5.00	5.00	4.75	4.75	307,864
2021-09-07	5.00	5.00	4.75	5.00	435,739
2021-09-06	5.15	5.15	4.75	5.00	403,012
2021-09-03	5.15	5.15	5.15	5.15	0
2021-09-02	5.15	5.15	5.15	5.15	20,000
2021-09-01	5.15	5.15	5.15	5.15	41,096
2021-08-31	5.15	5.15	5.15	5.15	14,826
2021-08-30	5.15	5.15	5.15	5.15	0
2021-08-27	5.00	5.15	4.86	5.15	60,250
2021-08-26	4.90	5.00	4.75	5.00	551,957
2021-08-25	4.90	4.90	4.90	4.90	142,685
2021-08-24	4.90	4.90	4.90	4.90	138,079

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971