N4 Pharma Plc Share History

N4 Pharma Plc Share Price history. The following table shows end-of-day data N4P historical share prices for N4 Pharma Plc, 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.

N4P.L
Share Price N4P.L
Charts N4P.L
Trades N4P.L
History Compare
N4P.L N4P.L
Share News N4P.L
RNS N4P.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	0.80	0.80	0.80	0.80	150,728
2024-04-30	0.80	0.80	0.80	0.80	6,637
2024-04-29	0.80	0.80	0.80	0.80	644,688
2024-04-26	0.83	0.83	0.78	0.78	611,345
2024-04-25	0.81	0.85	0.80	0.83	3,285,001
2024-04-24	0.85	0.85	0.83	0.83	823,510
2024-04-23	0.80	0.88	0.83	0.85	4,804,558
2024-04-22	0.80	0.92	0.85	0.85	849,442
2024-04-19	0.85	0.85	0.85	0.85	119,308
2024-04-18	0.85	0.85	0.85	0.85	653,092
2024-04-17	0.83	0.83	0.83	0.83	135,677
2024-04-16	0.85	0.85	0.83	0.83	1,382,282
2024-04-15	0.78	0.93	0.78	0.85	2,167,253
2024-04-12	0.73	0.73	0.73	0.73	342,157
2024-04-11	0.73	0.75	0.73	0.73	7,239
2024-04-10	0.73	0.73	0.73	0.73	1,224,090
2024-04-09	0.73	0.73	0.73	0.73	200,533
2024-04-08	0.73	0.73	0.73	0.73	1,068,721
2024-04-05	0.73	0.73	0.73	0.73	311,271
2024-04-04	0.73	0.73	0.73	0.73	225,444
2024-04-03	0.72	0.73	0.70	0.73	1,148,128
2024-04-02	0.65	0.70	0.67	0.70	2,370,672
2024-04-01	0.65	0.65	0.65	0.65	0
2024-03-29	0.65	0.65	0.65	0.65	0
2024-03-28	0.68	0.68	0.63	0.65	1,668,891
2024-03-27	0.68	0.68	0.65	0.68	580,163
2024-03-26	0.68	0.68	0.68	0.68	523,124
2024-03-25	0.65	0.68	0.65	0.68	498,899
2024-03-22	0.65	0.71	0.71	0.71	512,267
2024-03-21	0.73	0.73	0.65	0.65	747,519
2024-03-20	0.75	0.73	0.70	0.73	195,180
2024-03-19	0.75	0.75	0.75	0.75	105,300
2024-03-18	0.78	0.78	0.78	0.78	6,250
2024-03-15	0.78	0.78	0.78	0.78	121,694
2024-03-14	0.78	0.78	0.78	0.78	75,730
2024-03-13	0.75	0.78	0.75	0.78	68,328
2024-03-12	0.78	0.78	0.78	0.78	0
2024-03-11	0.78	0.78	0.78	0.78	229,663
2024-03-08	0.78	0.78	0.78	0.78	193,842
2024-03-07	0.78	0.78	0.78	0.78	741,460
2024-03-06	0.80	0.80	0.78	0.78	350,211
2024-03-05	0.80	0.80	0.80	0.80	3,141,320
2024-03-04	0.68	0.80	0.68	0.78	2,391,482
2024-03-01	0.70	0.70	0.68	0.68	1,713,020
2024-02-29	0.70	0.70	0.70	0.70	173,512
2024-02-28	0.73	0.73	0.68	0.70	2,148,784
2024-02-27	0.75	0.75	0.73	0.73	538,822
2024-02-26	0.75	0.75	0.75	0.75	172,322
2024-02-23	0.75	0.75	0.75	0.75	236,571
2024-02-22	0.73	0.75	0.73	0.75	86,766
2024-02-21	0.75	0.75	0.73	0.73	268,603
2024-02-20	0.75	0.75	0.75	0.75	191,182
2024-02-19	0.78	0.78	0.75	0.75	177,605
2024-02-16	0.83	0.83	0.75	0.78	521,905
2024-02-15	0.78	0.80	0.78	0.80	152,591
2024-02-14	0.75	0.75	0.75	0.75	475,862
2024-02-13	0.75	0.75	0.75	0.75	125,674
2024-02-12	0.75	0.75	0.75	0.75	489,330
2024-02-09	0.75	0.75	0.75	0.75	134,789
2024-02-08	0.75	0.75	0.75	0.75	203,947
2024-02-07	0.83	0.73	0.72	0.73	2,006,111
2024-02-06	0.83	0.85	0.78	0.78	1,582,260
2024-02-05	0.85	0.85	0.85	0.85	981,518
2024-02-02	0.85	0.85	0.85	0.85	148,242
2024-02-01	0.85	0.85	0.85	0.85	453,904
2024-01-31	0.85	0.85	0.85	0.85	63,482
2024-01-30	0.85	0.85	0.85	0.85	139,098
2024-01-29	0.88	0.88	0.85	0.85	564,971
2024-01-26	0.93	0.90	0.88	0.88	1,023,440
2024-01-25	0.93	0.93	0.93	0.93	690,799
2024-01-24	0.93	0.93	0.93	0.93	763,551
2024-01-23	0.95	0.95	0.85	0.93	1,917,079
2024-01-22	0.93	0.95	0.93	0.95	439,120
2024-01-19	0.97	1.00	0.93	0.98	1,024,267
2024-01-18	0.93	0.97	0.97	0.97	1,112,624
2024-01-17	0.95	0.95	0.93	0.93	410,265
2024-01-16	1.20	1.20	0.93	0.95	5,447,411
2024-01-15	1.15	1.15	1.13	1.13	1,683,319
2024-01-12	1.15	1.20	1.15	1.15	510,573
2024-01-11	1.15	1.22	1.22	1.22	1,269,003
2024-01-10	1.15	1.15	1.15	1.15	152,706
2024-01-09	1.15	1.15	1.15	1.15	2,119,047
2024-01-08	1.30	1.30	1.15	1.15	5,508,723
2024-01-05	0.90	1.30	0.90	1.30	24,053,344
2024-01-04	0.88	0.90	0.90	0.90	6,758,651
2024-01-03	0.85	0.85	0.85	0.85	153,579
2024-01-02	0.88	0.88	0.85	0.85	0
2024-01-01	0.85	0.85	0.85	0.85	0
2023-12-29	0.90	0.85	0.85	0.85	1,251,766
2023-12-28	0.90	0.90	0.90	0.90	95,734
2023-12-27	0.90	0.90	0.90	0.90	310,808
2023-12-26	0.90	0.90	0.90	0.90	0
2023-12-25	0.90	0.90	0.90	0.90	0
2023-12-22	0.90	0.90	0.90	0.90	469,293
2023-12-21	0.95	0.95	0.88	0.90	990,914
2023-12-20	0.93	0.95	0.95	0.95	1,949,035
2023-12-19	1.08	0.95	0.88	0.90	7,553,208
2023-12-18	0.80	1.08	1.08	1.08	17,890,258
2023-12-15	0.83	0.83	0.78	0.78	1,034,316
2023-12-14	0.90	0.90	0.83	0.83	1,069,994
2023-12-13	0.80	0.85	0.80	0.85	3,237,080
2023-12-12	0.75	0.80	0.75	0.80	5,033,008
2023-12-11	0.75	0.75	0.75	0.75	121,134
2023-12-08	0.78	0.82	0.75	0.75	2,341,412
2023-12-07	0.75	0.80	0.75	0.78	10,823,262
2023-12-06	0.73	0.76	0.75	0.75	2,161,281
2023-12-05	0.73	0.73	0.73	0.73	150,000
2023-12-04	0.78	0.78	0.73	0.73	2,068,555
2023-12-01	0.83	0.83	0.75	0.78	1,892,224
2023-11-30	0.83	0.83	0.83	0.83	465,479
2023-11-29	0.83	0.83	0.83	0.83	1,000
2023-11-28	0.83	0.83	0.83	0.83	142,000
2023-11-27	0.83	0.83	0.83	0.83	142,282
2023-11-24	0.83	0.83	0.83	0.83	121,688
2023-11-23	0.78	0.83	0.78	0.83	2,132,592
2023-11-22	0.78	0.78	0.78	0.78	281,371
2023-11-21	0.78	0.78	0.78	0.78	2,086,547
2023-11-20	0.78	0.78	0.78	0.78	198,325
2023-11-17	0.80	0.80	0.78	0.78	380,000
2023-11-16	0.80	0.80	0.80	0.80	172,928
2023-11-15	0.80	0.80	0.80	0.80	398,141
2023-11-14	0.88	0.88	0.78	0.80	1,922,396
2023-11-13	0.88	0.88	0.88	0.88	182,916
2023-11-10	0.88	0.88	0.88	0.88	135,000
2023-11-09	0.88	0.88	0.88	0.88	250,401
2023-11-08	0.88	0.88	0.88	0.88	118,578
2023-11-07	0.88	0.84	0.84	0.84	466,978
2023-11-06	0.88	0.88	0.88	0.88	0
2023-11-03	0.88	0.88	0.88	0.88	110,413
2023-11-02	0.88	0.88	0.88	0.88	102,000
2023-11-01	0.88	0.88	0.88	0.88	24,585
2023-10-31	0.88	0.88	0.88	0.88	51,657
2023-10-30	0.85	0.88	0.85	0.85	1,990
2023-10-27	0.85	0.85	0.85	0.85	179,400
2023-10-26	0.85	0.85	0.80	0.85	556,385
2023-10-25	0.95	0.95	0.83	0.85	5,177,189
2023-10-24	0.95	0.95	0.95	0.95	413,325
2023-10-23	0.95	0.95	0.95	0.95	11,538
2023-10-20	0.95	0.95	0.95	0.95	42,193
2023-10-19	0.95	0.95	0.95	0.95	0
2023-10-18	0.95	0.95	0.95	0.95	384,657
2023-10-17	0.95	1.02	0.95	0.95	798,709
2023-10-16	0.95	0.95	0.95	0.95	469,231
2023-10-13	0.95	0.95	0.95	0.95	39,921
2023-10-12	0.95	0.95	0.95	0.95	24,604
2023-10-11	0.95	0.95	0.95	0.95	377,225
2023-10-10	0.95	0.95	0.95	0.95	443,613
2023-10-09	0.95	0.95	0.95	0.95	233,639
2023-10-06	0.95	0.95	0.95	0.95	43,428
2023-10-05	0.95	0.95	0.95	0.95	521,755
2023-10-04	0.95	0.95	0.95	0.95	3,078,929
2023-10-03	1.00	1.00	0.95	0.95	5,912,634
2023-10-02	0.99	1.03	0.99	1.00	1,854,043
2023-09-29	0.99	1.04	0.98	1.00	3,741,155
2023-09-28	1.10	1.00	1.00	1.00	15,243,403
2023-09-27	1.50	1.50	1.40	1.40	97,866
2023-09-26	1.50	1.50	1.50	1.50	43,814
2023-09-25	1.50	1.50	1.50	1.50	347,584
2023-09-22	1.50	1.50	1.50	1.50	283,985
2023-09-21	1.50	1.50	1.50	1.50	371,832
2023-09-20	1.30	1.55	1.30	1.50	2,327,691
2023-09-19	1.30	1.30	1.30	1.30	480,676
2023-09-18	1.30	1.40	1.30	1.30	263,902
2023-09-15	1.30	1.30	1.30	1.30	70,000
2023-09-14	1.35	1.35	1.30	1.30	527,204
2023-09-13	1.36	1.36	1.35	1.35	919,646
2023-09-12	1.35	1.35	1.35	1.35	101,733
2023-09-11	1.45	1.45	1.40	1.40	466,507
2023-09-08	1.50	1.50	1.45	1.50	900,575
2023-09-07	1.50	1.50	1.50	1.50	560,098
2023-09-06	1.50	1.50	1.50	1.50	24,306
2023-09-05	1.45	1.50	1.45	1.50	805,198
2023-09-04	1.45	1.45	1.45	1.45	253,413
2023-09-01	1.50	1.50	1.45	1.45	27,222
2023-08-31	1.50	1.50	1.50	1.50	283,516
2023-08-30	1.50	1.50	1.50	1.50	178,689
2023-08-29	1.50	1.50	1.50	1.50	10,000
2023-08-28	1.50	1.50	1.50	1.50	0
2023-08-25	1.50	1.50	1.50	1.50	390,731
2023-08-24	1.50	1.50	1.50	1.50	32,155
2023-08-23	1.50	1.50	1.50	1.50	670,525
2023-08-22	1.50	1.50	1.50	1.50	78,080
2023-08-21	1.50	1.50	1.50	1.50	5,352
2023-08-18	1.47	1.50	1.45	1.50	1,875,566
2023-08-17	1.60	1.60	1.45	1.45	1,483,741
2023-08-16	1.60	1.60	1.60	1.60	26,639
2023-08-15	1.60	1.60	1.60	1.60	846,794
2023-08-14	1.60	1.61	1.60	1.60	726,176
2023-08-11	1.60	1.60	1.60	1.60	649,436
2023-08-10	1.60	1.60	1.60	1.60	339,371
2023-08-09	1.60	1.64	1.64	1.60	127,353
2023-08-08	1.60	1.60	1.60	1.60	418,133
2023-08-07	1.65	1.65	1.55	1.60	692,186
2023-08-04	1.65	1.65	1.65	1.65	2,727
2023-08-03	1.65	1.65	1.65	1.65	0
2023-08-02	1.65	1.65	1.65	1.65	182,743
2023-08-01	1.65	1.65	1.65	1.65	41,095
2023-07-31	1.70	1.70	1.65	1.65	283,731
2023-07-28	1.75	1.75	1.70	1.70	132,577
2023-07-27	1.75	1.84	1.75	1.75	700,194
2023-07-26	1.80	1.90	1.75	1.75	436,084
2023-07-25	1.55	2.00	1.55	1.80	16,545,459
2023-07-24	1.50	1.50	1.50	1.50	261,214
2023-07-21	1.50	1.50	1.50	1.50	15,079
2023-07-20	1.45	1.50	1.45	1.50	507,555
2023-07-19	1.55	1.55	1.45	1.45	162,062
2023-07-18	1.55	1.55	1.55	1.55	6,851
2023-07-17	1.55	1.55	1.55	1.55	1,000,157
2023-07-14	1.55	1.55	1.55	1.55	377,959
2023-07-13	1.45	1.55	1.45	1.55	77,919
2023-07-12	1.45	1.45	1.45	1.45	42,584
2023-07-11	1.45	1.45	1.45	1.45	8,330
2023-07-10	1.45	1.45	1.45	1.45	134,914
2023-07-07	1.45	1.45	1.45	1.45	14,289
2023-07-06	1.50	1.55	1.45	1.45	693,589
2023-07-05	1.60	1.60	1.55	1.55	402,797
2023-07-04	1.60	1.60	1.60	1.60	49,420
2023-07-03	1.60	1.60	1.60	1.60	98,670
2023-06-30	1.60	1.60	1.60	1.60	214,540
2023-06-29	1.60	1.60	1.60	1.60	47,006
2023-06-28	1.60	1.60	1.60	1.60	90,463
2023-06-27	1.75	1.75	1.60	1.60	610,079
2023-06-26	1.75	1.75	1.75	1.75	15,444
2023-06-23	1.75	1.75	1.75	1.75	349,321
2023-06-22	1.75	1.75	1.75	1.75	306,329
2023-06-21	1.75	1.75	1.75	1.75	1,829
2023-06-20	1.70	1.75	1.70	1.75	122,647
2023-06-19	1.70	1.70	1.70	1.70	145,426
2023-06-16	1.70	1.70	1.70	1.70	187,260
2023-06-15	1.80	1.80	1.70	1.70	920,241
2023-06-14	1.65	1.80	1.65	1.80	1,200,272
2023-06-13	1.70	1.70	1.65	1.65	828,743
2023-06-12	1.70	1.70	1.70	1.70	326,115
2023-06-09	1.70	1.70	1.70	1.70	73,353
2023-06-08	1.70	1.70	1.70	1.70	10
2023-06-07	1.70	1.70	1.70	1.70	35,000
2023-06-06	1.70	1.70	1.70	1.70	114,275
2023-06-05	1.70	1.70	1.70	1.70	71,256
2023-06-02	1.70	1.70	1.70	1.70	24,564
2023-06-01	1.70	1.70	1.70	1.70	35,267
2023-05-31	1.70	1.70	1.70	1.70	0
2023-05-30	1.75	1.75	1.70	1.70	272,405
2023-05-29	1.75	1.75	1.75	1.75	0
2023-05-26	1.75	1.75	1.75	1.75	29,368
2023-05-25	1.80	1.80	1.75	1.75	683,310
2023-05-24	1.80	1.80	1.80	1.80	31,592
2023-05-23	1.80	1.80	1.80	1.80	128,954
2023-05-22	1.80	1.80	1.80	1.80	259,027
2023-05-19	1.80	1.85	1.80	1.85	159,495
2023-05-18	1.80	1.85	1.75	1.85	1,488,328
2023-05-17	1.80	1.85	1.80	1.80	120,200
2023-05-16	1.83	1.83	1.83	1.83	250,866
2023-05-15	1.83	1.83	1.83	1.83	95,023
2023-05-12	1.75	1.83	1.75	1.83	318,813
2023-05-11	1.85	1.90	1.75	1.75	1,948,588
2023-05-10	2.00	2.00	1.90	1.90	0
2023-05-09	2.00	2.00	1.90	1.90	243,446
2023-05-08	2.00	2.00	2.00	2.00	0
2023-05-05	2.00	2.00	2.00	2.00	549
2023-05-04	2.00	2.00	2.00	2.00	528,709
2023-05-03	2.00	2.00	2.00	2.00	219,227
2023-05-02	2.10	2.10	2.00	2.00	400,000
2023-05-01	2.15	2.15	2.15	2.15	0
2023-04-28	2.10	2.15	2.10	2.15	643,453
2023-04-27	1.95	2.10	1.95	2.10	913,324
2023-04-26	2.10	2.00	2.00	2.00	624,769
2023-04-25	2.00	2.20	2.00	2.10	5,113,104
2023-04-24	1.90	1.90	1.90	1.90	70,128
2023-04-21	1.95	1.95	1.95	1.95	70,050
2023-04-20	2.05	2.05	1.95	1.95	331,819
2023-04-19	2.05	2.05	2.05	2.05	115,276
2023-04-18	2.10	2.10	2.05	2.05	42,586
2023-04-17	2.00	2.00	1.95	1.95	207,176
2023-04-14	2.00	2.00	2.00	2.00	679,672
2023-04-13	1.85	2.10	1.75	2.10	1,653,909
2023-04-12	1.80	1.80	1.70	1.70	220,100
2023-04-11	1.80	1.80	1.60	1.75	420,138
2023-04-10	1.70	1.70	1.70	1.70	0
2023-04-07	1.70	1.70	1.70	1.70	0
2023-04-06	1.60	1.70	1.70	1.70	715,782
2023-04-05	1.65	1.70	1.60	1.60	661,131
2023-04-04	1.65	1.65	1.65	1.65	123,236
2023-04-03	1.65	1.65	1.65	1.65	41,028
2023-03-31	1.65	1.65	1.65	1.65	23,702
2023-03-30	1.65	1.65	1.65	1.65	11,794
2023-03-29	1.75	1.75	1.65	1.65	148,292
2023-03-28	1.90	1.90	1.65	1.75	285,724
2023-03-27	1.90	1.90	1.80	1.80	81,114
2023-03-24	1.90	1.90	1.80	1.80	0
2023-03-23	1.85	1.85	1.80	1.80	144,749
2023-03-22	1.85	1.85	1.85	1.85	478
2023-03-21	1.85	1.85	1.85	1.85	20,059
2023-03-20	1.85	1.85	1.85	1.85	51,550
2023-03-17	1.80	1.85	1.80	1.85	105,465
2023-03-16	2.05	2.05	1.85	1.85	45,207
2023-03-15	1.95	1.95	1.85	1.85	462,871
2023-03-14	2.00	2.00	1.95	1.95	217,577
2023-03-13	2.00	2.00	2.00	2.00	321,112
2023-03-10	2.10	2.10	2.00	2.00	95,797
2023-03-09	1.95	2.10	1.95	2.10	1,515,082
2023-03-08	1.90	1.90	1.90	1.90	251,023
2023-03-07	1.85	1.90	1.90	1.90	382,730
2023-03-06	1.85	1.85	1.85	1.85	473
2023-03-03	1.90	1.90	1.85	1.85	250,000
2023-03-02	1.90	1.90	1.90	1.90	42,398
2023-03-01	1.90	1.90	1.90	1.90	30,478
2023-02-28	2.00	2.15	1.90	1.90	412,800
2023-02-27	2.25	2.30	1.95	2.00	460,590
2023-02-24	2.25	2.30	2.25	2.25	1,095,368
2023-02-23	2.25	2.25	2.25	2.25	14,973
2023-02-22	2.25	2.25	2.25	2.25	254,983
2023-02-21	2.15	2.25	2.15	2.25	1,510,196
2023-02-20	2.18	2.35	2.15	2.15	1,999,044
2023-02-17	2.10	2.18	2.10	2.18	1,573,645
2023-02-16	2.28	2.28	2.10	2.10	792,071
2023-02-15	2.38	2.38	2.21	2.28	167,599
2023-02-14	2.05	2.33	2.00	2.33	3,627,427
2023-02-13	2.10	2.10	2.05	2.05	610,893
2023-02-10	1.88	2.10	1.85	2.10	2,428,913
2023-02-09	1.85	1.88	1.85	1.88	341,507
2023-02-08	1.85	1.85	1.75	1.80	509,831
2023-02-07	1.85	1.85	1.85	1.85	300,439
2023-02-06	1.90	1.90	1.85	1.85	53,801
2023-02-03	1.90	1.90	1.90	1.90	26,187
2023-02-02	1.90	1.90	1.90	1.90	651,155
2023-02-01	1.90	1.90	1.90	1.90	5,859
2023-01-31	1.90	1.90	1.90	1.90	88,056
2023-01-30	1.95	1.95	1.85	1.90	2,475,963
2023-01-27	1.95	1.95	1.95	1.95	105,531
2023-01-26	1.90	1.95	1.90	1.95	297,837
2023-01-25	1.95	1.95	1.90	1.90	318,301
2023-01-24	2.00	2.00	1.95	1.95	300,740
2023-01-23	2.00	2.00	2.00	2.00	50,277
2023-01-20	2.00	2.00	1.95	2.00	463,279
2023-01-19	2.00	2.00	2.00	2.00	87,130
2023-01-18	2.20	2.20	2.05	2.05	1,595,291
2023-01-17	2.05	2.40	2.05	2.20	2,126,847
2023-01-16	2.20	2.20	2.00	2.00	778,911
2023-01-13	2.40	2.40	2.20	2.20	372,541
2023-01-12	2.35	2.40	2.40	2.40	1,625,159
2023-01-11	1.93	2.60	1.93	2.35	3,490,522
2023-01-10	1.93	1.93	1.93	1.93	0
2023-01-09	1.85	1.93	1.85	1.93	1,193,499
2023-01-06	1.85	1.85	1.85	1.85	31,749
2023-01-05	1.81	1.85	1.81	1.85	151,524
2023-01-04	1.85	1.85	1.85	1.85	1,975,184
2023-01-03	1.85	1.85	1.85	1.85	265,361
2023-01-02	1.85	1.85	1.85	1.85	0
2022-12-30	1.85	1.85	1.85	1.85	1,514,422
2022-12-29	1.85	1.85	1.85	1.85	20,140
2022-12-28	1.85	1.85	1.85	1.85	5,817
2022-12-27	1.85	1.85	1.85	1.85	0
2022-12-26	1.85	1.85	1.85	1.85	0
2022-12-23	1.85	1.85	1.85	1.85	1,500
2022-12-22	1.90	1.90	1.85	1.85	184,985
2022-12-21	1.90	1.90	1.90	1.90	4,555
2022-12-20	1.90	1.90	1.90	1.90	107,331
2022-12-19	1.90	1.90	1.90	1.90	1,268,538
2022-12-16	1.90	1.90	1.90	1.90	758
2022-12-15	1.90	1.90	1.90	1.90	1,244
2022-12-14	2.03	2.03	1.85	1.90	300,787
2022-12-13	2.03	2.03	2.03	2.03	451,904
2022-12-12	2.03	2.03	2.03	2.03	300,000
2022-12-09	2.03	2.03	2.03	2.03	26,569
2022-12-08	2.03	2.03	2.03	2.03	100,000
2022-12-07	2.03	2.03	2.03	2.03	569
2022-12-06	2.03	2.03	2.03	2.03	1,006
2022-12-05	2.03	2.03	2.03	2.03	62,703
2022-12-02	2.03	2.03	2.03	2.03	269,316
2022-12-01	2.03	2.03	2.03	2.03	26,310
2022-11-30	2.03	2.03	2.03	2.03	40,436
2022-11-29	1.98	2.03	1.98	2.03	594,310
2022-11-28	2.05	2.05	1.98	1.98	1,497,242
2022-11-25	2.05	2.05	2.05	2.05	14,121
2022-11-24	2.05	2.00	2.00	2.00	1,179,307
2022-11-23	2.05	2.00	2.00	2.00	985,406
2022-11-22	2.05	2.05	2.00	2.05	467,486
2022-11-21	2.05	2.05	2.05	2.05	557,939
2022-11-18	2.15	2.15	2.00	2.05	3,741,129
2022-11-17	2.95	2.95	2.80	2.80	564,921
2022-11-16	3.10	3.10	2.95	2.95	722,661
2022-11-15	3.25	3.25	3.10	3.10	4,243,405
2022-11-14	3.00	3.25	3.00	3.25	4,252,893
2022-11-11	2.65	3.00	2.65	2.95	2,779,889
2022-11-10	2.75	2.75	2.65	2.65	382,000
2022-11-09	2.85	2.85	2.75	2.75	87,610
2022-11-08	2.90	2.90	2.85	2.85	262,782
2022-11-07	3.00	3.00	2.90	2.90	601,177
2022-11-04	2.75	3.00	3.00	3.00	1,369,462
2022-11-03	2.80	2.80	2.75	2.75	290,234
2022-11-02	2.65	3.00	2.65	2.80	2,713,407
2022-11-01	2.85	2.85	2.65	2.65	933,056
2022-10-31	2.85	2.85	2.85	2.85	194,749
2022-10-28	2.80	2.85	2.75	2.85	229,576
2022-10-27	2.90	2.90	2.80	2.80	668,419
2022-10-26	2.85	2.90	2.85	2.90	548,490
2022-10-25	3.00	3.00	2.85	2.85	1,114,546
2022-10-24	3.00	3.00	3.00	3.00	1,183,810
2022-10-21	2.95	3.00	2.95	3.00	147,475
2022-10-20	3.15	3.15	2.95	2.95	671,730
2022-10-19	3.00	3.20	3.10	3.15	1,164,546
2022-10-18	3.00	3.00	3.00	3.00	21,341
2022-10-17	3.10	3.05	2.95	3.00	1,722,460
2022-10-14	2.85	3.25	2.85	3.10	1,158,268
2022-10-13	2.85	2.85	2.85	2.85	97,463
2022-10-12	3.20	2.85	2.85	2.85	1,624,955
2022-10-11	3.80	3.80	3.10	3.10	3,784,985
2022-10-10	3.25	3.65	3.20	3.60	6,234,261
2022-10-07	2.70	3.43	2.64	3.25	6,543,098
2022-10-06	2.70	2.70	2.70	2.60	1,286,900
2022-10-05	2.20	2.75	2.20	2.70	2,257,543
2022-10-04	2.05	2.30	2.05	2.20	1,102,445
2022-10-03	2.05	2.05	2.00	2.00	105,744
2022-09-30	2.00	2.05	1.90	2.05	437,754
2022-09-29	1.80	2.00	1.80	2.00	721,051
2022-09-28	1.90	1.90	1.80	1.80	380,900
2022-09-27	1.85	1.90	1.85	1.90	453,385
2022-09-26	1.65	1.90	1.65	1.85	2,034,474
2022-09-23	1.65	1.65	1.60	1.65	108,787
2022-09-22	1.65	1.61	1.61	1.61	46,658
2022-09-21	1.65	1.65	1.65	1.65	112,086
2022-09-20	1.65	1.65	1.60	1.65	146,862
2022-09-19	1.65	1.65	1.65	1.65	0
2022-09-16	1.65	1.61	1.61	1.65	142,961
2022-09-15	1.65	1.65	1.60	1.65	1,104,570
2022-09-14	1.55	1.70	1.50	1.65	4,334,383
2022-09-13	1.55	1.55	1.50	1.55	50,579
2022-09-12	1.55	1.55	1.50	1.55	52,495
2022-09-09	1.55	1.55	1.50	1.55	9,395
2022-09-08	1.60	1.60	1.50	1.55	663,745
2022-09-07	1.65	1.65	1.60	1.60	400,000
2022-09-06	1.65	1.65	1.60	1.65	173,486
2022-09-05	1.65	1.65	1.60	1.65	1,013,493
2022-09-02	1.65	1.70	1.68	1.65	254,492
2022-09-01	1.65	1.70	1.70	1.70	320,584
2022-08-31	1.65	1.70	1.65	1.65	1,808,540
2022-08-30	1.90	1.90	1.65	1.65	1,169,747
2022-08-29	1.90	1.90	1.90	1.90	0
2022-08-26	1.85	1.90	1.85	1.90	691,320
2022-08-25	1.90	1.90	1.85	1.85	649,860
2022-08-24	1.90	1.90	1.90	1.90	269,355
2022-08-23	1.90	1.90	1.90	1.90	540,577
2022-08-22	2.00	2.00	1.90	1.90	701,808
2022-08-19	2.00	2.00	1.90	2.00	282,385
2022-08-18	1.90	2.00	1.90	2.00	881,356
2022-08-17	1.90	1.90	1.90	1.90	100,000
2022-08-16	1.90	1.90	1.90	1.90	93,826
2022-08-15	1.95	1.95	1.90	1.90	900,639
2022-08-12	1.95	1.95	1.90	1.95	62,899
2022-08-11	1.95	1.95	1.85	1.95	1,675,990
2022-08-10	1.95	1.95	1.90	1.95	177,638
2022-08-09	1.95	1.95	1.95	1.95	13,241
2022-08-08	1.95	1.95	1.90	1.95	320,645
2022-08-05	1.95	2.00	1.95	1.95	606,540
2022-08-04	1.95	2.00	1.90	1.90	429,831
2022-08-03	2.10	2.10	1.85	1.95	3,107,980
2022-08-02	2.20	2.18	2.18	2.18	941,621
2022-08-01	2.18	2.20	2.05	2.20	330,324
2022-07-29	2.05	2.20	2.05	2.20	1,760,503
2022-07-28	2.05	2.05	2.00	2.05	58,930
2022-07-27	2.05	2.15	1.90	2.05	1,175,040
2022-07-26	2.00	2.00	1.90	2.00	32,883
2022-07-25	2.10	2.10	1.90	2.00	1,086,251
2022-07-22	2.10	2.15	2.10	2.10	1,211,600
2022-07-21	2.25	2.35	2.15	2.15	1,221,097
2022-07-20	2.15	2.30	2.00	2.30	663,445
2022-07-19	2.45	2.45	2.05	2.05	1,805,461
2022-07-18	2.45	2.45	2.45	2.45	156,588
2022-07-15	2.40	2.90	2.40	2.45	3,081,518
2022-07-14	2.45	2.45	2.35	2.35	2,500
2022-07-13	2.35	2.45	2.35	2.45	201,314
2022-07-12	2.35	2.35	2.35	2.35	34,814
2022-07-11	2.35	2.50	2.48	2.35	615,294
2022-07-08	2.35	2.35	2.20	2.35	183,457
2022-07-07	2.35	2.40	2.20	2.35	454,242
2022-07-06	2.35	2.46	2.46	2.46	50,090
2022-07-05	2.20	2.40	2.15	2.40	2,103,547
2022-07-04	2.20	2.20	2.05	2.15	526,334
2022-07-01	2.20	2.20	2.10	2.20	269,913
2022-06-30	2.35	2.35	2.15	2.20	694,146
2022-06-29	2.35	2.35	2.20	2.35	430,967
2022-06-28	2.35	2.35	2.20	2.35	51,229
2022-06-27	2.35	2.35	2.20	2.35	11,762
2022-06-24	2.35	2.35	2.35	2.35	106,171
2022-06-23	2.45	2.55	2.35	2.35	289,976
2022-06-22	2.45	2.45	2.45	2.45	82,822
2022-06-21	2.50	2.50	2.40	2.45	891,028
2022-06-20	2.55	2.55	2.50	2.50	195,501
2022-06-17	2.50	2.55	2.50	2.55	147,570
2022-06-16	2.60	2.60	2.50	2.50	190,515
2022-06-15	2.65	2.65	2.60	2.60	258,488
2022-06-14	2.75	2.75	2.65	2.65	70,092
2022-06-13	2.85	2.90	2.75	2.75	634,593
2022-06-10	2.55	2.55	2.55	2.55	27,423
2022-06-09	2.65	2.65	2.50	2.55	839,112
2022-06-08	2.65	2.65	2.50	2.65	33,127
2022-06-07	2.65	2.65	2.50	2.65	0
2022-06-06	2.65	2.65	2.50	2.65	92,772
2022-06-03	2.65	2.65	2.65	2.65	0
2022-06-02	2.65	2.65	2.65	2.65	0
2022-06-01	2.65	2.65	2.50	2.65	8,753
2022-05-31	2.65	2.65	2.50	2.65	9,000
2022-05-30	2.70	2.70	2.60	2.65	56,881
2022-05-27	2.60	2.70	2.50	2.70	270,280
2022-05-26	2.60	2.60	2.50	2.60	82,000
2022-05-25	2.85	2.85	2.60	2.60	1,142,744
2022-05-24	2.90	2.90	2.80	2.85	140,034
2022-05-23	2.90	2.90	2.80	2.90	138,833
2022-05-20	3.10	3.10	2.90	2.90	152,377
2022-05-19	3.10	3.10	3.00	3.10	254,037
2022-05-18	3.15	3.15	3.00	3.10	276,502
2022-05-17	3.00	3.15	3.00	3.15	215,221
2022-05-16	2.95	3.00	2.80	3.00	10,556
2022-05-13	3.10	3.10	2.95	2.95	382,080
2022-05-12	3.15	3.15	3.00	3.10	60,658
2022-05-11	3.15	3.15	3.00	3.15	347,418
2022-05-10	3.40	3.40	3.15	3.15	206,850
2022-05-09	3.60	3.60	3.40	3.40	208,479
2022-05-06	3.85	3.85	3.60	3.60	843,480
2022-05-05	3.90	3.80	3.80	3.80	1,259,366
2022-05-04	3.40	3.95	3.20	3.85	1,831,907
2022-05-03	3.10	3.40	2.90	3.40	1,601,176
2022-05-02	3.10	3.10	3.10	3.10	0
2022-04-29	3.10	3.10	2.90	3.10	206,788
2022-04-28	3.10	3.10	2.90	3.10	72,733
2022-04-27	2.95	3.15	2.80	3.10	802,875
2022-04-26	2.90	2.95	2.90	2.95	61,505
2022-04-25	2.95	2.95	2.85	2.90	440,354
2022-04-22	2.95	2.95	2.95	2.95	5,580
2022-04-21	3.05	3.05	2.95	2.95	218,456
2022-04-20	3.10	3.10	3.00	3.05	249,698
2022-04-19	3.20	3.20	2.95	3.10	766,076
2022-04-18	3.20	3.20	3.20	3.20	0
2022-04-15	3.20	3.20	3.20	3.20	0
2022-04-14	3.40	3.40	3.40	3.20	3,549,660
2022-04-13	2.60	3.40	2.40	3.40	3,113,094
2022-04-12	2.55	2.60	2.40	2.55	295,998
2022-04-11	2.55	2.55	2.40	2.55	619,692
2022-04-08	2.40	2.60	2.40	2.55	1,028,081
2022-04-07	2.50	2.55	2.30	2.40	929,400
2022-04-06	2.55	2.30	2.30	2.30	2,119,796
2022-04-05	2.55	2.55	2.55	2.55	317,589
2022-04-04	2.50	2.56	2.55	2.55	645,125
2022-04-01	2.55	2.55	2.50	2.50	557,493
2022-03-31	2.45	2.55	2.45	2.55	1,100,096
2022-03-30	2.40	2.46	2.45	2.45	543,533
2022-03-29	2.60	2.60	2.35	2.40	1,472,890
2022-03-28	2.80	2.80	2.60	2.60	412,065
2022-03-25	2.85	2.85	2.80	2.80	96,222
2022-03-24	2.85	2.85	2.85	2.85	728,245
2022-03-23	2.90	2.90	2.80	2.85	227,440
2022-03-22	2.90	2.90	2.90	2.90	146,750
2022-03-21	3.00	3.00	2.80	2.90	239,216
2022-03-18	3.00	3.06	2.90	3.00	1,628,495
2022-03-17	2.25	3.30	2.19	2.19	7,159,632
2022-03-16	2.35	2.35	2.25	2.25	222,186
2022-03-15	2.35	2.35	2.35	2.35	22,168
2022-03-14	2.50	2.50	2.35	2.35	987,138
2022-03-11	2.50	2.50	2.50	2.50	42,750
2022-03-10	2.50	2.50	2.50	2.50	42,481
2022-03-09	2.40	2.50	2.40	2.50	284,263
2022-03-08	2.40	2.40	2.40	2.40	126,023
2022-03-07	2.50	2.50	2.40	2.40	115,040
2022-03-04	2.55	2.55	2.50	2.50	286,984
2022-03-03	2.60	2.60	2.45	2.55	923,090
2022-03-02	2.35	2.60	2.30	2.60	1,687,632
2022-03-01	2.35	2.35	2.35	2.35	133,742
2022-02-28	2.65	2.65	2.35	2.35	780,365
2022-02-25	2.40	2.65	2.30	2.65	2,155,585
2022-02-24	2.40	2.40	2.40	2.40	725,871
2022-02-23	2.80	2.80	2.40	2.40	4,529,155
2022-02-22	3.20	2.79	2.79	2.79	1,934,614
2022-02-21	3.20	3.15	3.15	3.20	671,352
2022-02-18	3.20	3.26	3.15	3.26	740,117
2022-02-17	3.30	3.30	3.20	3.20	213,277
2022-02-16	3.05	3.30	2.85	3.30	985,214
2022-02-15	3.15	3.15	3.05	3.05	525,662
2022-02-14	3.25	3.30	3.15	3.15	280,983
2022-02-11	3.30	3.30	3.20	3.25	160,118
2022-02-10	3.20	3.30	3.20	3.30	126,735
2022-02-09	3.35	3.35	3.26	3.28	850,752
2022-02-08	3.30	3.30	3.20	3.30	332,398
2022-02-07	3.40	3.40	3.25	3.30	701,148
2022-02-04	3.60	3.60	3.25	3.38	1,088,737
2022-02-03	3.48	3.48	3.40	3.48	124,000
2022-02-02	3.48	3.48	3.48	3.48	343,086
2022-02-01	3.50	3.50	3.50	3.48	349,708
2022-01-31	3.50	3.60	3.48	3.48	1,408,588
2022-01-28	3.35	3.35	3.35	3.35	59,145
2022-01-27	3.40	3.40	3.35	3.35	577,236
2022-01-26	3.35	3.40	3.30	3.40	770,269
2022-01-25	3.25	3.35	3.35	3.35	2,851,768
2022-01-24	3.45	3.45	3.10	3.10	1,294,555
2022-01-21	3.55	3.40	3.40	3.40	756,138
2022-01-20	3.75	3.75	3.55	3.55	570,585
2022-01-19	3.80	3.90	3.75	3.75	850,849
2022-01-18	3.45	3.85	3.40	3.80	2,044,941
2022-01-17	3.70	3.70	3.45	3.45	1,749,001
2022-01-14	3.80	3.80	3.70	3.70	935,951
2022-01-13	3.90	3.90	3.80	3.80	1,033,376
2022-01-12	4.10	3.90	3.70	3.90	3,710,470
2022-01-11	4.25	4.40	4.40	4.40	3,803,717
2022-01-10	4.60	4.60	4.25	4.30	900,195
2022-01-07	4.60	4.72	4.72	4.72	445,057
2022-01-06	4.65	4.77	4.77	4.60	297,607
2022-01-05	4.55	4.65	4.55	4.65	700,245
2022-01-04	4.45	4.65	4.45	4.55	617,485
2022-01-03	4.45	4.45	4.45	4.45	0
2021-12-31	4.55	4.65	4.40	4.45	510,831
2021-12-30	4.60	4.80	4.55	4.60	1,549,112
2021-12-29	4.65	4.65	4.50	4.55	471,407
2021-12-28	4.55	4.55	4.55	4.55	0
2021-12-27	4.55	4.55	4.55	4.55	0
2021-12-24	4.70	4.70	4.55	4.55	450,331
2021-12-23	4.75	4.75	4.55	4.70	1,452,703
2021-12-22	4.90	4.90	4.75	4.75	1,030,832
2021-12-21	5.05	5.00	4.80	4.90	1,834,183
2021-12-20	5.10	5.15	5.05	5.05	1,126,202
2021-12-17	5.25	5.25	5.00	5.10	1,150,242
2021-12-16	5.85	5.85	5.05	5.25	1,647,837
2021-12-15	5.05	6.10	5.05	5.70	5,715,007
2021-12-14	5.90	6.00	5.05	5.05	5,081,739
2021-12-13	7.80	5.90	5.89	5.90	8,735,504
2021-12-10	8.00	7.80	7.80	7.80	336,909
2021-12-09	7.80	8.00	7.80	8.00	155,271
2021-12-08	7.80	7.80	7.80	7.80	361,357
2021-12-07	8.15	8.15	7.80	7.80	366,140
2021-12-06	8.30	8.30	8.15	8.15	651,924
2021-12-03	8.60	8.60	8.20	8.30	692,936
2021-12-02	7.90	8.60	8.30	8.60	2,854,071
2021-12-01	7.60	8.15	7.60	7.90	1,041,817
2021-11-30	7.50	7.60	7.50	7.60	230,701
2021-11-29	7.65	7.65	7.40	7.50	728,798
2021-11-26	7.65	7.65	7.60	7.65	341,374
2021-11-25	7.90	7.90	7.70	7.70	428,116
2021-11-24	7.85	7.90	7.85	7.90	308,830
2021-11-23	7.95	7.95	7.70	7.85	781,162
2021-11-22	7.85	8.00	7.85	7.95	663,555
2021-11-19	7.85	7.85	7.70	7.85	915,022
2021-11-18	8.20	8.20	7.75	7.85	1,414,102
2021-11-17	7.80	8.20	7.65	8.20	1,040,125
2021-11-16	7.60	7.65	7.60	7.65	93,143
2021-11-15	7.50	7.60	7.50	7.60	530,164
2021-11-12	7.50	7.50	7.50	7.50	450,111
2021-11-11	7.50	7.50	7.40	7.50	70,322
2021-11-10	7.60	7.62	7.40	7.50	293,907
2021-11-09	7.60	7.60	7.60	7.60	369,609
2021-11-08	7.85	8.00	7.60	7.60	599,082
2021-11-05	7.80	8.00	7.75	7.85	705,434
2021-11-04	7.55	8.00	7.40	8.00	634,347
2021-11-03	7.90	7.90	7.55	7.55	720,247
2021-11-02	7.90	7.95	7.90	7.90	455,395
2021-11-01	7.90	7.90	7.81	7.90	210,427
2021-10-29	7.70	7.90	7.60	7.90	626,491
2021-10-28	7.65	7.70	7.65	7.70	134,969
2021-10-27	7.65	7.65	7.60	7.65	1,161,608
2021-10-26	7.55	7.65	7.33	7.65	1,322,299
2021-10-25	7.65	7.65	7.55	7.55	474,692
2021-10-22	7.60	7.65	7.60	7.65	184,871
2021-10-21	7.55	7.60	7.55	7.60	168,953
2021-10-20	7.70	7.70	7.55	7.55	650,736
2021-10-19	7.55	7.65	7.50	7.65	325,887
2021-10-18	7.55	7.55	7.55	7.55	396,485
2021-10-15	7.55	7.74	7.55	7.55	249,045
2021-10-14	7.55	7.55	7.55	7.55	432,244
2021-10-13	7.60	7.60	7.55	7.55	425,771
2021-10-12	7.60	7.60	7.60	7.60	631,686
2021-10-11	7.65	7.65	7.51	7.60	666,911
2021-10-08	7.85	7.80	7.65	7.65	797,083
2021-10-07	7.90	7.90	7.80	7.85	807,115
2021-10-06	7.85	7.90	7.80	7.90	391,180
2021-10-05	8.25	8.25	7.85	7.85	587,701
2021-10-04	8.10	8.30	8.10	8.25	937,854
2021-10-01	8.00	8.37	8.00	8.10	10,125,278
2021-09-30	7.75	7.95	7.75	7.95	623,718
2021-09-29	7.80	7.80	7.75	7.75	429,965
2021-09-28	7.80	7.80	7.70	7.80	974,547
2021-09-27	7.80	7.80	7.80	7.80	550,740
2021-09-24	7.95	7.95	7.75	7.80	549,434
2021-09-23	8.05	8.05	7.95	7.95	321,515
2021-09-22	8.00	8.05	7.60	8.05	1,844,183
2021-09-21	8.00	8.05	8.00	8.00	336,284
2021-09-20	7.90	8.05	7.90	8.00	961,937
2021-09-17	8.40	8.40	8.40	8.40	811,698
2021-09-16	8.40	8.40	8.30	8.40	743,031
2021-09-15	8.40	8.50	8.40	8.40	468,025
2021-09-14	8.70	8.50	8.40	8.50	3,438,339
2021-09-13	8.50	8.50	8.40	8.45	2,059,827
2021-09-10	8.40	8.50	8.30	8.50	795,837
2021-09-09	8.50	8.55	8.40	8.45	617,691
2021-09-08	8.50	8.50	8.40	8.50	831,580
2021-09-07	8.35	8.40	8.40	8.40	689,681
2021-09-06	8.40	8.35	8.35	8.35	458,996
2021-09-03	8.30	8.04	8.04	8.04	960,011
2021-09-02	8.45	8.50	8.20	8.30	535,951
2021-09-01	8.50	8.50	8.40	8.50	286,014
2021-08-31	8.40	8.50	8.50	8.50	310,924
2021-08-30	8.50	8.50	8.50	8.50	0
2021-08-27	8.45	8.50	8.20	8.50	643,299
2021-08-26	8.70	8.70	8.55	8.55	621,402
2021-08-25	8.90	9.00	8.65	8.70	1,528,407
2021-08-24	9.55	9.74	9.00	9.00	1,693,955
2021-08-23	8.85	9.30	8.80	9.30	1,124,942
2021-08-20	9.05	9.00	8.85	8.85	718,490
2021-08-19	8.90	9.05	8.80	9.05	413,660
2021-08-18	9.25	9.40	8.90	8.90	667,704
2021-08-17	9.35	9.35	9.15	9.25	460,690
2021-08-16	9.60	9.80	9.30	9.35	265,399
2021-08-13	8.82	9.85	8.82	9.60	2,678,923
2021-08-12	9.30	9.30	8.90	9.05	527,696
2021-08-11	9.45	9.45	9.20	9.30	228,893
2021-08-10	9.80	10.00	9.70	9.45	1,161,975
2021-08-09	10.00	10.00	9.95	9.95	674,067
2021-08-06	9.70	10.10	9.40	10.00	1,598,520
2021-08-05	9.60	9.70	9.20	9.70	1,244,880
2021-08-04	9.75	9.75	9.50	9.50	350,496
2021-08-03	9.35	9.75	9.20	9.75	767,629
2021-08-02	9.35	9.50	9.35	9.35	1,135,108
2021-07-30	9.80	10.00	9.40	9.40	1,440,975
2021-07-29	9.40	10.20	9.10	9.95	1,279,318
2021-07-28	9.50	9.50	9.30	9.35	723,588
2021-07-27	8.75	9.55	8.50	9.50	2,169,501
2021-07-26	8.35	8.75	8.20	8.75	1,312,825
2021-07-23	8.45	8.45	8.20	8.35	531,583
2021-07-22	8.35	8.60	8.30	8.60	469,123
2021-07-21	8.30	8.35	8.30	8.35	581,975
2021-07-20	8.65	8.20	8.20	8.20	269,505
2021-07-19	8.45	8.65	8.30	8.65	851,453
2021-07-16	8.71	8.71	8.40	8.45	557,481
2021-07-15	8.45	8.60	8.40	8.50	592,050
2021-07-14	8.90	8.90	8.35	8.45	684,833
2021-07-13	9.15	9.00	8.90	8.90	192,563
2021-07-12	9.50	9.50	9.15	9.15	1,453,553
2021-07-09	9.25	9.65	8.80	9.50	1,561,746
2021-07-08	9.49	9.49	9.25	9.25	519,705
2021-07-07	10.10	10.20	9.10	9.25	1,353,616
2021-07-06	9.70	10.25	9.70	10.25	2,188,688
2021-07-05	8.20	9.55	9.55	9.55	3,014,445
2021-07-02	8.20	8.20	8.15	8.20	225,513
2021-07-01	8.20	8.20	8.20	8.20	712,479
2021-06-30	8.25	8.25	8.15	8.20	768,899
2021-06-29	8.30	8.30	8.25	8.25	307,083
2021-06-28	8.40	8.40	8.15	8.30	1,207,058
2021-06-25	8.30	8.30	8.30	8.30	395,425
2021-06-24	8.15	8.20	8.20	8.20	416,849
2021-06-23	8.30	8.30	8.20	8.20	482,438
2021-06-22	8.35	8.50	8.15	8.30	456,969
2021-06-21	8.65	8.65	8.15	8.40	970,829
2021-06-18	8.65	8.65	8.65	8.65	13,810
2021-06-17	8.70	8.70	8.65	8.65	151,655
2021-06-16	8.80	8.80	8.60	8.70	247,916
2021-06-15	8.80	8.80	8.80	8.80	451,787
2021-06-14	8.75	9.05	8.70	8.80	572,443
2021-06-11	8.65	8.80	8.50	8.75	259,078
2021-06-10	8.70	8.70	8.60	8.65	809,751
2021-06-09	9.40	9.40	8.70	8.70	1,318,591
2021-06-08	9.60	9.50	9.20	9.50	1,463,423
2021-06-07	9.80	10.25	9.35	9.60	3,256,061
2021-06-04	8.30	9.90	8.30	9.70	4,134,076
2021-06-03	8.40	8.75	8.65	8.70	1,031,139
2021-06-02	8.50	8.55	8.40	8.40	1,196,554
2021-06-01	8.50	8.55	8.55	8.50	518,976
2021-05-28	8.75	8.99	8.50	8.50	497,765
2021-05-27	8.30	9.00	8.45	8.75	4,066,961
2021-05-26	8.25	8.45	8.05	8.30	3,698,856
2021-05-25	7.85	8.10	7.85	8.10	603,896
2021-05-24	8.00	8.15	7.90	7.90	1,921,750
2021-05-21	7.98	8.35	7.98	8.10	1,718,268
2021-05-20	8.00	8.69	8.00	8.40	11,798,269
2021-05-19	7.95	7.95	7.90	7.90	237,982
2021-05-18	8.05	8.05	7.95	7.95	379,106
2021-05-17	7.90	8.05	8.00	8.05	594,505
2021-05-14	7.75	7.90	7.75	7.90	556,238
2021-05-13	7.80	7.80	7.75	7.75	355,152
2021-05-12	7.80	7.80	7.80	7.80	302,245
2021-05-11	7.70	7.85	7.70	7.80	1,139,745
2021-05-10	8.10	7.90	7.75	7.75	3,193,510
2021-05-07	8.10	8.00	8.00	8.00	978,354
2021-05-06	8.25	8.10	8.10	8.10	998,819
2021-05-05	8.65	8.65	8.25	8.25	1,202,834
2021-05-04	8.55	8.60	8.20	8.60	2,266,702
2021-04-30	8.55	8.75	8.10	8.50	2,783,210
2021-04-29	8.00	9.40	8.00	8.55	5,425,860
2021-04-28	8.10	8.05	7.90	8.00	1,525,659
2021-04-27	8.10	8.20	7.95	7.95	553,873
2021-04-26	8.10	8.10	8.10	8.10	577,661
2021-04-23	8.30	8.30	8.10	8.15	543,756
2021-04-22	8.60	8.60	8.30	8.30	1,052,488
2021-04-21	8.25	9.00	8.60	8.60	2,602,998
2021-04-20	8.35	8.40	8.25	8.25	714,986
2021-04-19	8.05	8.60	8.05	8.40	2,307,472
2021-04-16	8.30	8.10	8.00	8.05	1,524,846
2021-04-15	8.00	8.10	8.00	8.10	535,927
2021-04-14	7.85	8.35	8.10	8.30	1,587,203
2021-04-13	8.20	8.40	7.90	7.90	2,892,542
2021-04-12	8.20	8.30	8.20	8.20	245,260
2021-04-09	8.40	8.50	8.10	8.30	2,004,943
2021-04-08	8.30	8.30	8.10	8.25	2,361,180
2021-04-07	7.90	8.30	7.80	8.25	2,481,495
2021-04-06	8.50	8.50	7.94	7.94	1,986,518
2021-04-01	8.00	8.10	7.95	8.10	1,314,352
2021-03-31	8.15	8.15	8.00	8.00	272,971
2021-03-30	8.20	8.15	8.12	8.15	441,979
2021-03-29	8.35	8.16	8.16	8.15	1,066,289
2021-03-26	8.10	8.40	8.05	8.35	1,175,506
2021-03-25	8.40	8.00	8.00	8.00	1,004,549
2021-03-24	8.90	8.40	8.25	8.40	1,518,060
2021-03-23	8.50	9.00	8.50	9.00	1,022,944
2021-03-22	8.45	9.10	8.80	8.80	1,578,756
2021-03-19	8.70	8.60	8.45	8.50	1,116,171
2021-03-18	8.75	8.75	8.54	8.70	854,630
2021-03-17	8.80	8.75	8.60	8.75	828,568
2021-03-16	8.95	9.30	8.70	8.80	463,567
2021-03-15	8.81	8.95	8.70	8.95	2,093,527
2021-03-12	9.10	9.10	8.71	8.81	363,260
2021-03-11	9.96	9.96	9.10	9.10	665,203
2021-03-10	9.25	9.48	9.48	9.48	5,070,408
2021-03-09	8.25	9.46	9.46	9.46	1,367,601
2021-03-08	8.65	8.50	8.25	8.25	1,256,804
2021-03-05	8.65	8.65	8.65	8.65	308,164
2021-03-04	8.80	8.80	8.65	8.65	785,349
2021-03-03	8.85	8.85	8.80	8.80	761,776
2021-03-02	8.90	9.00	8.80	8.85	1,078,413
2021-03-01	9.45	9.25	9.00	9.05	1,239,168
2021-02-26	9.45	9.55	9.45	9.45	719,513
2021-02-25	8.30	9.50	8.30	9.45	1,627,296
2021-02-24	9.25	9.74	8.45	8.55	4,421,503
2021-02-23	9.85	9.85	8.90	9.25	4,277,224
2021-02-22	10.55	10.60	9.75	9.75	1,702,740
2021-02-19	10.90	11.20	10.55	10.60	1,864,811
2021-02-18	10.80	11.00	10.65	11.00	2,302,083
2021-02-17	10.50	10.60	10.60	10.60	3,234,414
2021-02-16	10.50	10.60	9.75	10.60	4,570,064
2021-02-15	11.55	11.60	10.40	10.40	6,528,312
2021-02-12	13.50	13.95	10.65	11.30	27,647,740
2021-02-11	8.04	12.60	8.00	12.60	43,130,972
2021-02-10	8.15	8.50	8.00	8.10	1,455,880
2021-02-09	8.00	8.40	7.90	8.15	1,963,443
2021-02-08	8.40	8.50	8.30	8.30	1,805,071
2021-02-05	7.92	8.50	7.92	8.40	2,747,869
2021-02-04	8.38	8.55	8.05	8.35	2,385,478
2021-02-03	8.50	8.50	8.00	8.30	1,427,103
2021-02-02	7.55	8.20	7.34	8.20	4,282,963
2021-02-01	7.75	7.80	7.50	7.50	1,083,548
2021-01-29	8.00	8.00	7.70	7.75	948,091
2021-01-28	8.15	8.00	7.80	7.80	1,843,633
2021-01-27	8.02	8.50	8.02	8.15	1,994,446
2021-01-26	8.40	8.40	8.10	8.30	2,504,581
2021-01-25	8.15	8.26	8.26	8.15	1,915,907
2021-01-22	8.94	8.94	8.15	8.15	1,527,663
2021-01-21	8.46	8.50	8.05	8.50	2,507,906
2021-01-20	8.45	8.50	8.04	8.04	2,675,879
2021-01-19	8.16	8.60	8.12	8.45	2,656,987
2021-01-18	8.80	8.80	8.25	8.60	2,338,737
2021-01-15	8.86	8.86	8.30	8.60	1,346,791
2021-01-14	8.88	8.88	8.20	8.42	2,244,781
2021-01-13	8.70	8.80	8.44	8.44	1,882,469
2021-01-12	8.35	9.05	8.10	8.95	5,203,263
2021-01-11	8.80	8.80	8.10	8.40	2,820,063
2021-01-08	9.00	8.95	8.42	8.65	5,165,873
2021-01-07	8.60	9.24	8.10	9.00	11,472,490
2021-01-06	7.90	8.30	7.70	8.30	7,296,682
2021-01-05	7.80	8.10	7.80	8.10	1,737,514
2021-01-04	8.60	8.60	7.90	8.00	2,847,613
2020-12-31	8.40	8.60	8.30	8.35	1,568,976
2020-12-30	8.00	8.50	7.60	7.80	2,215,247
2020-12-29	8.65	8.30	7.90	8.15	4,513,685
2020-12-24	8.80	8.75	8.25	8.70	1,553,068
2020-12-23	8.76	9.05	8.20	8.80	7,088,976
2020-12-22	7.95	8.35	8.00	8.35	3,369,273
2020-12-21	7.60	8.40	7.70	7.95	3,712,695
2020-12-18	7.85	7.60	7.12	7.30	3,600,050
2020-12-17	7.95	8.10	7.80	7.85	936,685
2020-12-16	7.60	7.60	7.60	7.60	3,294,771
2020-12-15	8.25	8.35	7.66	7.66	4,994,068
2020-12-14	8.50	8.50	8.32	8.32	2,859,498
2020-12-11	9.00	9.00	8.15	8.60	5,373,007
2020-12-10	8.90	8.90	8.60	8.80	7,504,261
2020-12-09	9.70	9.85	8.80	8.80	23,098,442
2020-12-08	11.50	11.50	9.90	9.90	10,979,247
2020-12-07	13.15	14.75	11.50	11.50	23,973,930
2020-12-04	7.40	12.50	7.40	12.50	35,852,753
2020-12-03	6.65	7.80	7.80	7.80	19,002,797
2020-12-02	6.30	6.30	6.00	6.00	635,398
2020-12-01	5.85	6.00	5.85	6.00	179,908
2020-11-30	6.00	6.05	5.85	5.85	248,974
2020-11-27	6.15	6.48	5.88	5.88	171,720
2020-11-26	6.08	6.35	6.08	6.15	150,137
2020-11-25	5.52	6.40	5.52	6.40	522,272
2020-11-24	6.20	6.30	5.58	5.70	911,128
2020-11-23	6.84	6.85	6.28	6.30	956,503
2020-11-20	6.85	6.85	6.75	6.85	963,680
2020-11-19	6.90	6.50	6.50	6.50	788,655
2020-11-18	6.65	6.50	6.50	6.50	1,174,532
2020-11-17	7.00	7.00	6.50	6.50	514,333
2020-11-16	7.60	7.60	7.30	7.30	1,859,000
2020-11-13	7.50	7.80	7.25	7.50	2,212,109
2020-11-12	6.45	7.80	6.55	7.80	3,406,295
2020-11-11	5.80	6.75	5.35	6.60	3,204,954
2020-11-10	5.60	5.70	5.10	5.70	1,031,850
2020-11-09	6.80	6.90	5.20	5.65	3,305,432
2020-11-06	6.25	6.25	6.15	6.20	910,868
2020-11-05	7.15	7.25	6.30	6.30	2,431,331
2020-11-04	6.75	6.75	6.50	6.75	463,018
2020-11-03	7.20	7.60	6.75	6.75	1,461,563
2020-11-02	6.65	7.20	6.65	7.20	1,692,878
2020-10-30	6.65	6.65	6.30	6.65	660,137
2020-10-29	6.55	6.75	6.05	6.65	2,575,465
2020-10-28	7.00	7.00	6.55	6.60	867,889
2020-10-27	7.20	7.20	6.90	7.00	1,022,963
2020-10-26	7.35	7.50	7.10	7.20	1,623,531
2020-10-23	7.55	7.50	7.50	7.50	1,200,539
2020-10-22	8.05	8.05	7.40	7.60	1,740,728
2020-10-21	7.30	8.80	7.30	8.05	7,247,047
2020-10-20	7.00	7.60	7.60	7.60	3,532,389
2020-10-16	6.85	6.85	6.55	6.60	366,850
2020-10-15	6.65	7.25	6.65	6.85	1,157,004
2020-10-14	6.85	6.85	6.65	6.65	265,696
2020-10-13	6.85	6.85	6.65	6.85	707,789
2020-10-12	6.90	7.15	6.20	6.85	3,803,285
2020-10-09	7.40	7.60	6.70	6.90	1,734,665
2020-10-08	7.00	7.90	6.75	7.60	2,827,803
2020-10-07	5.45	8.40	5.45	7.10	13,444,237
2020-10-06	5.35	5.45	5.20	5.45	650,846
2020-10-05	5.50	5.50	5.00	5.35	447,485
2020-10-02	5.75	5.75	5.40	5.70	463,211
2020-10-01	5.85	6.00	5.65	5.75	579,904
2020-09-30	5.75	6.10	5.70	5.85	723,479
2020-09-29	6.00	6.00	5.60	5.75	746,901
2020-09-28	6.00	6.00	5.85	6.00	1,064,414
2020-09-25	6.05	6.15	6.00	6.00	1,298,067
2020-09-24	6.15	6.15	6.00	6.10	1,935,964
2020-09-23	5.20	7.00	4.45	6.30	7,084,711
2020-09-22	5.45	5.45	4.75	5.10	2,887,382
2020-09-21	5.90	5.90	5.10	5.50	2,837,656
2020-09-18	6.45	5.88	5.88	5.88	2,171,031
2020-09-17	6.10	6.45	6.10	6.45	895,375
2020-09-16	6.75	6.75	6.00	6.25	2,311,887
2020-09-15	6.00	7.00	6.75	6.75	7,281,964
2020-09-14	6.00	6.15	5.75	6.15	16,721,053
2020-09-11	9.51	9.60	9.60	9.60	1,125,967
2020-09-10	9.40	9.85	8.80	9.40	1,941,991
2020-09-09	9.40	9.50	8.60	9.40	2,327,693
2020-09-08	10.13	10.25	8.85	9.40	4,827,184
2020-09-07	10.25	10.25	9.65	10.13	1,833,103
2020-09-04	11.25	11.25	10.13	10.25	3,833,822
2020-09-03	11.75	12.00	10.50	11.25	2,582,646
2020-09-02	12.00	12.00	9.75	11.75	1,244,449
2020-09-01	12.00	12.88	11.75	12.00	2,469,086
2020-08-28	11.88	12.00	11.50	11.63	1,108,558
2020-08-27	12.50	12.80	11.75	11.88	1,454,266
2020-08-26	11.75	12.63	11.50	12.50	5,883,894
2020-08-25	12.50	11.50	11.50	11.75	4,038,604
2020-08-24	11.75	13.13	12.50	12.50	4,915,165
2020-08-21	11.13	12.13	11.00	11.75	3,947,413
2020-08-20	10.80	11.30	10.13	11.13	5,976,158
2020-08-19	11.13	11.50	10.50	10.63	4,207,952
2020-08-18	12.00	12.13	11.13	11.13	3,543,852
2020-08-17	11.13	12.13	11.03	12.00	8,400,760
2020-08-14	10.75	11.75	9.25	11.13	15,061,989
2020-08-13	12.75	12.75	10.13	10.75	23,368,206
2020-08-12	8.00	15.50	7.66	12.63	44,496,882
2020-08-11	6.90	8.15	6.90	7.95	10,126,119
2020-08-10	5.90	6.95	5.75	6.95	5,848,448
2020-08-07	5.45	5.90	5.45	5.90	706,102
2020-08-06	5.55	5.80	5.80	5.45	440,860
2020-08-05	5.40	5.75	5.40	5.55	1,120,933
2020-08-04	5.80	5.80	5.35	5.35	739,104
2020-08-03	5.75	5.95	5.75	5.80	441,715
2020-07-31	5.35	5.75	5.35	5.75	1,751,116
2020-07-30	5.55	5.60	5.35	5.55	939,765
2020-07-29	5.80	5.80	5.45	5.55	1,468,269
2020-07-28	5.85	5.95	5.70	5.80	2,627,150
2020-07-27	5.10	6.15	5.10	5.80	6,663,090
2020-07-24	5.20	5.20	4.95	5.10	1,128,898
2020-07-23	4.90	5.35	4.65	5.25	2,379,400
2020-07-22	4.85	5.35	4.85	4.90	2,132,986
2020-07-21	4.25	5.70	4.25	4.80	11,726,655
2020-07-20	4.15	4.15	4.15	4.15	471,565
2020-07-17	4.15	4.15	4.15	4.15	298,396
2020-07-16	4.15	4.15	4.15	4.15	116,427
2020-07-15	3.90	4.20	4.15	4.15	1,784,264
2020-07-14	3.95	3.95	3.90	3.90	867,899
2020-07-13	4.00	4.00	3.95	3.95	166,717
2020-07-10	4.15	4.15	3.95	4.00	724,363
2020-07-09	4.15	4.15	4.15	4.15	209,442
2020-07-08	4.10	4.15	4.10	4.15	462,818
2020-07-07	4.25	4.45	3.90	4.10	1,207,179
2020-07-06	4.25	4.25	4.05	4.25	1,043,342
2020-07-03	4.30	4.30	4.10	4.25	353,824
2020-07-02	4.25	4.35	4.10	4.30	587,859
2020-07-01	4.70	4.70	4.30	4.30	819,911
2020-06-30	3.90	5.00	3.80	3.95	2,107,377
2020-06-29	3.95	3.95	3.80	3.95	54,646
2020-06-26	4.10	4.10	3.85	4.10	1,919,176
2020-06-25	4.20	4.20	4.05	4.20	271,308
2020-06-24	4.40	4.40	4.10	4.40	348,692
2020-06-23	4.60	4.60	4.40	4.40	314,135
2020-06-22	4.60	4.65	4.60	4.60	1,244,862
2020-06-19	4.55	4.55	4.55	4.55	280,858
2020-06-18	4.55	4.55	4.40	4.55	4,188,442
2020-06-17	4.40	4.60	4.40	4.40	576,284
2020-06-16	4.40	4.40	4.26	4.40	550,412
2020-06-15	4.50	4.50	4.35	4.40	1,790,985
2020-06-12	4.40	4.50	4.35	4.50	490,356
2020-06-11	4.70	4.70	4.40	4.40	842,418
2020-06-10	4.50	4.70	4.35	4.70	701,730
2020-06-09	4.60	4.70	4.35	4.50	1,682,198
2020-06-08	5.00	4.80	4.45	4.60	4,485,205
2020-06-05	4.75	5.00	4.75	5.00	660,039
2020-06-04	4.90	4.90	4.65	4.75	940,040
2020-06-03	4.90	4.90	4.85	4.90	674,137
2020-06-02	5.10	5.10	4.85	4.90	978,189
2020-06-01	4.95	5.10	4.90	5.10	1,038,480
2020-05-29	5.25	5.25	4.90	5.25	1,647,313
2020-05-28	5.40	5.50	5.10	5.25	7,205,567
2020-05-27	4.75	5.30	4.70	4.75	5,403,789
2020-05-26	5.15	5.15	4.75	4.75	1,579,183
2020-05-22	5.35	5.35	4.80	5.35	2,597,232
2020-05-21	5.45	5.45	5.10	5.35	2,412,555
2020-05-20	5.85	5.95	4.95	5.35	6,534,654
2020-05-19	6.25	6.75	5.65	5.85	13,065,218
2020-05-18	4.80	5.95	4.80	4.75	10,088,129
2020-05-15	4.80	4.90	4.75	4.75	1,865,782
2020-05-14	5.00	5.00	4.55	4.80	7,316,586
2020-05-13	6.10	6.10	4.35	5.00	14,353,758
2020-05-12	6.95	6.95	5.55	6.10	2,337,345
2020-05-11	6.25	6.95	6.15	6.95	1,874,904
2020-05-07	6.40	6.40	6.25	6.25	698,590
2020-05-06	6.75	6.75	6.40	6.40	259,934
2020-05-05	6.95	7.25	6.65	6.75	1,461,929
2020-05-04	5.75	7.30	5.75	6.95	1,596,737
2020-05-01	6.00	6.00	5.75	5.75	757,628
2020-04-30	6.25	6.25	6.00	6.25	468,678
2020-04-29	6.60	6.70	6.25	6.25	952,456
2020-04-28	7.20	7.20	6.50	7.20	1,091,841
2020-04-27	6.35	7.40	6.35	7.20	1,794,773
2020-04-24	5.35	6.70	5.35	6.45	3,088,073
2020-04-23	5.45	5.45	5.15	5.15	543,433
2020-04-22	5.50	5.50	4.85	5.50	1,037,973
2020-04-21	6.20	6.20	5.50	5.50	1,775,954
2020-04-20	6.80	7.10	6.00	6.20	2,026,411
2020-04-17	6.80	7.35	6.80	6.80	1,876,288
2020-04-16	6.50	7.75	6.30	6.75	7,094,537
2020-04-15	5.80	6.85	5.80	5.90	2,558,007
2020-04-14	4.80	5.95	4.75	4.80	6,337,230
2020-04-09	4.05	5.40	3.90	4.80	5,017,627
2020-04-08	4.55	4.55	4.00	4.05	486,527
2020-04-07	4.50	4.50	4.50	4.50	246,153
2020-04-06	4.35	4.65	4.35	4.35	320,064
2020-04-03	4.65	4.65	4.50	4.65	100,000
2020-04-03	4.65	4.70	4.35	4.35	1,027,060
2020-04-02	4.55	4.65	4.65	4.65	418,682
2020-04-02	4.55	4.65	4.55	4.55	384,311
2020-04-01	5.55	4.55	4.55	4.55	1,923,327
2020-04-01	5.55	5.60	4.35	5.55	1,685,397
2020-03-31	5.65	6.25	5.05	5.55	3,281,716
2020-03-30	5.05	5.90	5.75	5.05	7,630,427
2020-03-27	3.80	5.15	3.80	3.80	2,992,210
2020-03-26	3.45	3.65	3.45	3.45	323,297
2020-03-25	3.35	3.70	3.20	2.90	1,905,481
2020-03-24	2.75	2.95	2.75	2.75	387,917
2020-03-23	2.15	2.50	2.00	2.15	622,749
2020-03-20	2.15	2.15	2.15	2.15	60,000
2020-03-19	2.15	2.15	2.15	2.15	50,000
2020-03-18	2.35	2.35	2.15	2.50	148,681
2020-03-17	2.60	2.60	2.60	2.60	12,082
2020-03-16	2.60	2.60	2.60	2.60	0
2020-03-13	2.60	2.60	2.60	2.60	15,000
2020-03-12	2.75	2.75	2.65	2.75	22,503
2020-03-11	2.75	2.75	2.75	2.75	0
2020-03-10	2.75	2.75	2.75	2.75	0
2020-03-09	2.80	2.80	2.60	2.80	47,547
2020-03-06	2.90	2.90	2.80	2.80	54,246
2020-03-05	3.00	3.00	2.90	3.00	77,330
2020-03-04	3.10	3.10	3.00	3.10	36,018
2020-03-03	3.15	3.15	3.10	3.15	102,200
2020-03-02	2.90	3.15	2.90	2.90	187,303
2020-02-28	2.90	2.90	2.90	2.90	79,388
2020-02-27	2.95	2.95	2.90	2.95	80,000
2020-02-26	3.10	3.10	2.90	3.15	258,627
2020-02-25	3.15	3.15	3.15	3.15	400
2020-02-24	3.15	3.15	3.15	3.15	32,198
2020-02-21	3.15	3.15	3.15	3.15	738,531
2020-02-20	3.15	3.15	3.15	3.15	88,681
2020-02-19	3.25	3.25	3.15	3.15	466,552
2020-02-18	3.25	3.25	3.25	3.25	6,926
2020-02-17	3.25	3.25	3.25	3.25	78,163
2020-02-14	3.25	3.25	3.25	3.25	162,765
2020-02-13	3.25	3.25	3.25	3.25	100,653
2020-02-12	3.30	3.35	3.25	3.25	168,129
2020-02-11	3.05	3.30	3.05	3.30	468,611
2020-02-10	3.00	3.00	2.95	3.00	285,273
2020-02-07	3.15	3.15	2.95	3.00	864,724
2020-02-06	2.95	3.15	2.95	3.15	462,647
2020-02-05	2.95	2.95	2.95	2.95	212,919
2020-02-04	3.05	3.05	2.95	2.95	86,894
2020-02-03	3.15	3.15	3.05	3.05	131,460
2020-01-31	3.10	3.15	3.10	3.10	162,207
2020-01-30	3.40	3.40	3.05	3.10	561,269
2020-01-29	3.65	3.80	3.40	3.40	782,282
2020-01-28	3.35	3.60	3.26	3.60	396,574
2020-01-27	3.50	3.50	3.35	3.35	108,799
2020-01-24	3.50	3.50	3.50	3.50	86,333
2020-01-23	3.50	3.50	3.50	3.50	14,849
2020-01-22	3.75	3.80	3.50	3.50	634,462
2020-01-21	3.30	3.85	3.30	3.75	2,059,130
2020-01-20	3.00	3.45	3.00	3.30	594,266
2020-01-17	3.00	3.00	3.00	3.00	5,040
2020-01-16	3.00	3.00	2.90	3.00	48,717
2020-01-15	3.00	3.00	3.00	3.00	27,026
2020-01-14	3.00	3.00	3.00	3.00	86,035
2020-01-13	3.00	3.00	3.00	3.00	825
2020-01-10	3.00	3.00	3.00	3.00	0
2020-01-09	3.00	3.00	3.00	3.00	15,016
2020-01-08	3.15	3.15	3.00	3.00	330,710
2020-01-07	2.70	3.35	2.70	3.15	1,778,247
2020-01-06	2.70	2.70	2.70	2.70	49,522
2020-01-03	2.70	2.70	2.70	2.70	231,858
2020-01-02	2.75	2.75	2.65	2.70	415,224
2019-12-31	2.80	2.80	2.75	2.75	17,102
2019-12-30	2.75	2.80	2.70	2.80	211,263
2019-12-27	2.80	2.80	2.75	2.75	183,573
2019-12-24	2.80	2.80	2.80	2.80	10,359
2019-12-23	2.80	2.80	2.80	2.80	0
2019-12-20	2.80	2.80	2.80	2.80	41,828
2019-12-19	2.90	2.90	2.80	2.80	538,142
2019-12-18	2.90	2.90	2.90	2.90	9,356
2019-12-17	2.90	2.90	2.90	2.90	0
2019-12-16	2.90	2.90	2.90	2.90	47,226
2019-12-13	2.95	2.95	2.90	2.90	86,752
2019-12-12	2.95	2.95	2.95	2.95	20,200
2019-12-11	3.10	3.10	2.90	2.95	469,795
2019-12-10	3.10	3.10	3.10	3.10	17,211
2019-12-09	3.10	3.10	3.10	3.10	280,641
2019-12-06	3.10	3.10	3.10	3.10	90,573
2019-12-05	3.15	3.15	3.10	3.15	96,524
2019-12-04	3.10	3.15	3.10	3.15	47,594
2019-12-03	3.00	3.10	3.00	3.10	125,686
2019-12-02	3.05	3.05	3.00	3.00	586,365
2019-11-29	3.05	3.05	3.05	3.05	0
2019-11-28	3.05	3.05	3.05	3.05	285,689
2019-11-27	3.10	3.10	3.05	3.05	70,837
2019-11-26	3.15	3.15	3.10	3.10	245,706
2019-11-25	3.15	3.20	2.85	3.15	1,422,568
2019-11-22	3.15	3.15	3.15	3.15	16,766
2019-11-21	2.90	3.35	2.90	3.15	1,543,906
2019-11-20	2.90	2.90	2.90	2.90	12,377
2019-11-19	2.90	2.90	2.90	2.90	0
2019-11-18	2.90	2.90	2.90	2.90	40,643
2019-11-15	3.00	3.00	2.90	2.90	229,290
2019-11-14	3.00	3.00	2.90	3.00	68,689
2019-11-13	3.05	3.05	3.00	3.00	390,772
2019-11-12	3.05	3.05	3.05	3.05	64,699
2019-11-11	3.10	3.10	2.95	3.05	366,795
2019-11-08	3.00	3.10	3.00	3.10	61,657
2019-11-07	3.10	3.10	3.00	3.00	0
2019-11-06	3.10	3.10	3.10	3.10	300,999
2019-11-05	3.10	3.15	3.00	3.10	426,858
2019-11-04	3.10	3.10	3.10	3.10	300
2019-11-01	3.15	3.15	3.10	3.10	540,950
2019-10-31	3.20	3.20	3.10	3.15	695,098
2019-10-30	3.50	3.50	3.15	3.20	409,729
2019-10-29	3.65	3.65	3.60	3.65	210,393
2019-10-28	3.65	3.65	3.65	3.65	14,160
2019-10-25	3.65	3.65	3.65	3.65	7,400
2019-10-24	3.65	3.65	3.65	3.65	180,261
2019-10-23	3.65	3.65	3.65	3.65	215,972
2019-10-22	3.65	3.65	3.65	3.65	61,099
2019-10-21	3.58	3.65	3.58	3.65	412,733
2019-10-18	3.30	3.58	3.30	3.58	541,620
2019-10-17	3.30	3.30	3.30	3.30	40,000
2019-10-16	3.30	3.30	3.10	3.30	36,059
2019-10-15	3.25	3.30	3.25	3.30	220,728
2019-10-14	3.25	3.25	3.25	3.25	16,045
2019-10-11	3.15	3.25	3.00	3.25	201,295
2019-10-10	3.15	3.15	3.15	3.15	0
2019-10-09	3.15	3.15	3.10	3.15	141,323
2019-10-08	3.15	3.15	3.15	3.15	2,681
2019-10-07	3.15	3.30	3.10	3.15	284,508
2019-10-04	3.20	3.20	3.05	3.15	214,226
2019-10-03	3.25	3.25	3.15	3.20	197,897
2019-10-02	3.25	3.25	3.25	3.25	59,506
2019-10-01	3.25	3.25	3.25	3.25	0
2019-09-30	3.55	3.55	3.15	3.25	520,004
2019-09-27	3.65	3.65	3.55	3.55	80,659
2019-09-26	3.65	3.65	3.65	3.65	160,326
2019-09-25	3.65	3.65	3.50	3.65	71,000
2019-09-24	3.63	3.78	3.63	3.65	121,000
2019-09-23	3.63	3.63	3.63	3.63	0
2019-09-20	3.70	3.80	3.63	3.63	282,903
2019-09-19	3.10	4.40	3.10	3.70	3,016,037
2019-09-18	2.75	3.25	2.75	3.10	1,162,702
2019-09-17	3.15	3.15	2.95	2.95	138,224
2019-09-16	3.05	3.15	3.00	3.15	464,174
2019-09-13	3.25	3.25	3.10	3.10	243,542
2019-09-12	3.25	3.25	3.10	3.25	29,850
2019-09-11	3.25	3.25	3.25	3.25	0
2019-09-10	3.25	3.25	3.25	3.25	117,603
2019-09-09	3.15	3.25	3.10	3.25	342,229
2019-09-06	3.35	3.35	3.10	3.15	100,781
2019-09-05	3.40	3.40	3.35	3.35	5,519
2019-09-04	3.45	3.45	3.40	3.40	114,486
2019-09-03	3.48	3.48	3.45	3.45	151,822
2019-09-02	3.08	3.48	3.08	3.43	1,996,854
2019-08-30	3.05	3.08	3.05	3.05	68,419
2019-08-29	3.05	3.05	3.05	3.05	330,973
2019-08-28	3.05	3.05	2.85	3.05	1,906,891
2019-08-27	3.10	3.10	3.05	3.05	250,368
2019-08-23	3.13	3.13	3.05	3.13	1,038,207
2019-08-22	3.35	3.38	3.13	3.13	1,197,093
2019-08-21	4.00	4.00	3.13	3.35	4,485,213
2019-08-20	4.15	4.25	3.80	3.95	5,471,340
2019-08-19	4.80	4.80	4.55	4.55	538,297
2019-08-16	4.85	4.85	4.80	4.80	33,898
2019-08-15	5.10	5.15	4.85	4.85	586,635
2019-08-14	4.75	5.10	4.60	5.10	728,269
2019-08-13	4.85	4.85	4.65	4.75	636,484
2019-08-12	5.30	5.30	4.80	4.85	814,063
2019-08-09	5.35	5.70	5.25	5.30	1,340,936
2019-08-08	4.70	5.35	4.70	5.35	933,948
2019-08-07	4.80	4.85	4.70	4.70	493,812
2019-08-06	5.10	5.10	4.80	4.80	513,301
2019-08-05	5.10	5.14	5.14	5.10	301,051
2019-08-02	5.15	5.15	5.05	5.10	1,069,469
2019-08-01	5.35	5.35	5.10	5.15	1,002,647
2019-07-31	5.50	5.55	5.25	5.35	1,330,131
2019-07-30	5.60	5.60	5.40	5.50	461,485
2019-07-29	5.60	5.65	5.60	5.60	723,206
2019-07-26	5.80	5.80	5.55	5.60	888,493
2019-07-25	5.50	5.85	5.35	5.80	607,423
2019-07-24	5.30	5.55	5.30	5.50	1,015,541
2019-07-23	5.65	5.65	5.15	5.30	664,134
2019-07-22	5.90	5.90	5.65	5.65	613,496
2019-07-19	5.80	5.90	5.60	5.90	581,138
2019-07-18	5.75	5.95	5.55	5.80	1,502,464
2019-07-17	6.10	6.10	5.65	5.75	790,899
2019-07-16	6.10	6.15	5.90	6.10	974,451
2019-07-15	5.10	6.40	6.00	6.10	6,333,179
2019-07-12	5.25	5.25	4.95	5.10	989,617
2019-07-11	5.35	5.35	5.15	5.25	528,217
2019-07-10	5.70	5.20	5.20	5.35	788,669
2019-07-09	5.60	6.15	5.55	5.70	1,830,237
2019-07-08	5.35	5.65	4.90	5.60	1,314,698
2019-07-05	5.85	5.85	5.35	5.35	1,332,812
2019-07-04	5.80	6.40	5.80	5.85	3,993,521
2019-07-03	5.15	5.90	5.15	5.85	1,761,965
2019-07-02	5.40	5.40	5.15	5.15	525,666
2019-07-01	4.75	5.60	4.75	5.40	3,433,810
2019-06-28	4.10	5.70	4.10	4.75	4,823,323
2019-06-27	4.10	4.10	4.00	4.10	588,479
2019-06-26	4.05	4.10	3.90	4.10	809,862
2019-06-25	4.10	4.10	4.05	4.05	261,501
2019-06-24	4.15	4.25	4.10	4.10	885,259
2019-06-21	4.25	4.35	4.10	4.25	472,850
2019-06-20	4.10	4.35	3.85	4.25	1,167,348
2019-06-19	3.65	4.58	3.65	4.10	4,468,843
2019-06-18	3.50	3.60	3.50	3.60	684,014
2019-06-17	3.20	3.65	3.20	3.50	2,059,282
2019-06-14	3.00	3.20	2.90	3.20	593,145
2019-06-13	3.00	3.00	3.00	3.00	12,904
2019-06-12	3.00	3.00	3.00	3.00	6,700
2019-06-11	3.10	3.10	2.90	3.00	180,353
2019-06-10	3.05	3.10	3.05	3.10	111,840
2019-06-07	2.95	3.05	2.95	3.05	457,962
2019-06-06	3.20	3.20	2.90	2.95	674,708
2019-06-05	3.15	3.15	3.15	3.15	322,030
2019-06-04	3.05	3.20	3.05	3.15	2,488,868
2019-06-03	3.20	3.00	3.00	3.05	429,891
2019-05-31	3.35	3.35	2.90	3.35	3,172,205
2019-05-30	3.40	3.40	3.35	3.35	36,276
2019-05-29	3.40	3.40	3.40	3.40	34,246
2019-05-28	3.40	3.40	3.40	3.40	45,125
2019-05-24	3.55	3.55	3.25	3.40	1,585,880
2019-05-23	3.55	3.55	3.55	3.55	50,000
2019-05-22	3.55	3.60	3.55	3.55	1,185,676
2019-05-21	3.55	3.55	3.55	3.55	214,261
2019-05-20	3.55	3.55	3.55	3.55	46,807
2019-05-17	3.60	3.60	3.55	3.55	300,000
2019-05-16	3.65	3.65	3.60	3.60	82,393
2019-05-15	3.70	3.70	3.65	3.65	39,672
2019-05-14	3.90	3.90	3.70	3.70	611,395
2019-05-13	3.95	3.95	3.95	3.95	0
2019-05-10	3.70	3.95	3.70	3.95	367,741
2019-05-09	3.65	3.70	3.65	3.70	102,804
2019-05-08	3.55	3.65	3.55	3.65	307,765
2019-05-07	3.70	3.70	3.55	3.55	320,678
2019-05-03	3.75	3.75	3.65	3.70	171,310
2019-05-02	3.85	3.85	3.75	3.75	512,458

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218