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
2026-03-18	0.48	0.48	0.48	0.48	581,079
2026-03-17	0.48	0.48	0.48	0.48	581,079
2026-03-16	0.48	0.48	0.48	0.48	34,756
2026-03-13	0.48	0.48	0.48	0.48	599,736
2026-03-12	0.48	0.48	0.48	0.48	57,911
2026-03-11	0.48	0.48	0.48	0.48	49,027
2026-03-10	0.48	0.48	0.48	0.48	226,197
2026-03-09	0.50	0.50	0.48	0.48	1,594,196
2026-03-06	0.53	0.53	0.53	0.53	290,998
2026-03-05	0.53	0.53	0.53	0.53	105,967
2026-03-04	0.53	0.53	0.53	0.53	1,144,833
2026-03-03	0.55	0.55	0.53	0.53	1,293,017
2026-03-02	0.55	0.55	0.55	0.55	132,736
2026-02-27	0.58	0.60	0.60	0.60	1,278,172
2026-02-26	0.55	0.55	0.55	0.55	423,633
2026-02-25	0.55	0.55	0.55	0.55	810,751
2026-02-24	0.53	0.55	0.53	0.55	2,947,314
2026-02-23	0.50	0.53	0.50	0.53	1,603,291
2026-02-20	0.50	0.50	0.50	0.50	955,498
2026-02-19	0.48	0.53	0.48	0.50	457,967
2026-02-18	0.48	0.48	0.48	0.48	497,906
2026-02-17	0.48	0.48	0.45	0.48	5,713,904
2026-02-16	0.48	0.48	0.48	0.48	334,480
2026-02-13	0.48	0.48	0.48	0.48	616,904
2026-02-12	0.48	0.48	0.48	0.48	3,005
2026-02-11	0.48	0.48	0.48	0.48	29,776
2026-02-10	0.48	0.48	0.48	0.48	0
2026-02-09	0.48	0.48	0.48	0.48	85,931
2026-02-06	0.48	0.48	0.48	0.48	389,001
2026-02-05	0.48	0.48	0.48	0.48	497,971
2026-02-04	0.48	0.48	0.48	0.48	175,133
2026-02-03	0.48	0.48	0.48	0.48	10,916
2026-02-02	0.48	0.48	0.48	0.48	25,562
2026-01-30	0.48	0.48	0.48	0.48	7,264
2026-01-29	0.48	0.48	0.48	0.48	18,752
2026-01-28	0.48	0.48	0.48	0.48	768,325
2026-01-27	0.48	0.48	0.48	0.48	11,268
2026-01-26	0.48	0.48	0.45	0.48	2,706,931
2026-01-23	0.48	0.48	0.48	0.48	16,040
2026-01-22	0.48	0.48	0.48	0.48	44,216
2026-01-21	0.48	0.48	0.48	0.48	478,310
2026-01-20	0.48	0.48	0.48	0.48	2,000
2026-01-19	0.48	0.48	0.48	0.48	405,665
2026-01-16	0.48	0.48	0.48	0.48	307,079
2026-01-15	0.48	0.48	0.48	0.48	82,194
2026-01-14	0.50	0.50	0.48	0.48	1,990,636
2026-01-13	0.50	0.50	0.50	0.50	0
2026-01-12	0.50	0.50	0.50	0.50	40,193
2026-01-09	0.50	0.50	0.50	0.50	874,700
2026-01-08	0.50	0.50	0.50	0.50	794,111
2026-01-07	0.50	0.50	0.50	0.50	771,596
2026-01-06	0.53	0.53	0.50	0.50	26,550
2026-01-05	0.53	0.53	0.53	0.53	191,995
2026-01-02	0.53	0.53	0.53	0.53	152,091
2026-01-01	0.53	0.53	0.53	0.53	0
2025-12-31	0.53	0.53	0.53	0.53	149,219
2025-12-30	0.53	0.53	0.53	0.53	10,927
2025-12-29	0.53	0.53	0.53	0.53	1,200,500
2025-12-26	0.53	0.53	0.53	0.53	0
2025-12-25	0.53	0.53	0.53	0.53	0
2025-12-24	0.53	0.53	0.53	0.53	115,232
2025-12-23	0.53	0.53	0.53	0.53	355,377
2025-12-22	0.53	0.53	0.53	0.53	1,896,603
2025-12-19	0.53	0.53	0.53	0.53	127,292
2025-12-18	0.53	0.53	0.53	0.53	83,020
2025-12-17	0.53	0.53	0.53	0.53	520,989
2025-12-16	0.53	0.53	0.53	0.53	221,429
2025-12-15	0.53	0.53	0.53	0.53	357,182
2025-12-12	0.53	0.53	0.53	0.53	913,346
2025-12-11	0.53	0.53	0.53	0.53	200
2025-12-10	0.53	0.53	0.53	0.53	1,000
2025-12-09	0.53	0.53	0.53	0.53	37,655
2025-12-08	0.58	0.58	0.53	0.53	4,450,609
2025-12-05	0.58	0.58	0.58	0.58	126,217
2025-12-04	0.58	0.58	0.58	0.58	94,661
2025-12-03	0.58	0.58	0.58	0.58	0
2025-12-02	0.58	0.58	0.58	0.58	6,656
2025-12-01	0.58	0.58	0.58	0.58	0
2025-11-28	0.58	0.58	0.58	0.58	12,004
2025-11-27	0.58	0.58	0.58	0.58	37,084
2025-11-26	0.58	0.58	0.58	0.58	244,614
2025-11-25	0.58	0.58	0.58	0.58	506,312
2025-11-24	0.63	0.63	0.58	0.58	2,082,969
2025-11-21	0.63	0.63	0.63	0.63	263,039
2025-11-20	0.63	0.63	0.63	0.63	169,794
2025-11-19	0.63	0.63	0.63	0.63	80,242
2025-11-18	0.63	0.63	0.63	0.63	673,903
2025-11-17	0.63	0.63	0.63	0.63	26,577
2025-11-14	0.63	0.63	0.63	0.63	1,106,400
2025-11-13	0.63	0.63	0.63	0.63	103,327
2025-11-12	0.63	0.63	0.63	0.63	2,125,934
2025-11-11	0.63	0.63	0.63	0.63	554,847
2025-11-10	0.63	0.63	0.59	0.63	1,826,092
2025-11-07	0.63	0.63	0.63	0.63	641,863
2025-11-06	0.60	0.63	0.55	0.63	3,410,706
2025-11-05	0.60	0.60	0.55	0.60	26,833
2025-11-04	0.60	0.60	0.60	0.60	843,537
2025-11-03	0.60	0.60	0.60	0.60	222,922
2025-10-31	0.60	0.55	0.55	0.60	814,113
2025-10-30	0.60	0.60	0.60	0.60	130,059
2025-10-29	0.60	0.55	0.55	0.60	235,951
2025-10-28	0.60	0.60	0.60	0.60	500,000
2025-10-27	0.60	0.65	0.65	0.65	1,835,113
2025-10-24	0.60	0.55	0.55	0.60	128,382
2025-10-23	0.60	0.60	0.60	0.60	528,361
2025-10-22	0.60	0.60	0.60	0.60	127,880
2025-10-21	0.60	0.60	0.60	0.60	1,473,843
2025-10-20	0.60	0.60	0.60	0.60	87,856
2025-10-17	0.60	0.60	0.60	0.60	1,674,157
2025-10-16	0.60	0.60	0.60	0.60	367,775
2025-10-15	0.60	0.60	0.60	0.60	156,653
2025-10-14	0.60	0.60	0.60	0.60	529,165
2025-10-13	0.60	0.60	0.60	0.60	399,582
2025-10-10	0.60	0.60	0.60	0.60	532,066
2025-10-09	0.60	0.60	0.60	0.60	374,217
2025-10-08	0.63	0.63	0.60	0.60	1,721,589
2025-10-07	0.63	0.60	0.60	0.63	884,496
2025-10-06	0.63	0.63	0.63	0.63	321,107
2025-10-03	0.63	0.63	0.63	0.63	359,776
2025-10-02	0.63	0.63	0.63	0.63	1,018,293
2025-10-01	0.63	0.63	0.63	0.63	5,312,139
2025-09-30	0.63	0.63	0.63	0.63	1,518,313
2025-09-29	0.63	0.67	0.60	0.60	4,741,979
2025-09-26	0.63	0.69	0.69	0.69	4,099,860
2025-09-25	0.67	0.72	0.63	0.63	18,626,683
2025-09-24	0.73	0.70	0.68	0.70	6,193,487
2025-09-23	0.83	0.78	0.73	0.73	15,214,428
2025-09-22	0.48	0.78	0.70	0.73	70,678,495
2025-09-19	0.48	0.50	0.50	0.50	1,323,035
2025-09-18	0.48	0.48	0.48	0.48	256,155
2025-09-17	0.53	0.53	0.48	0.48	2,320,506
2025-09-16	0.53	0.53	0.53	0.53	385,820
2025-09-15	0.53	0.53	0.53	0.53	877,737
2025-09-12	0.53	0.53	0.53	0.53	73,023
2025-09-11	0.53	0.56	0.53	0.53	1,675,945
2025-09-10	0.58	0.58	0.53	0.58	1,317,053
2025-09-09	0.58	0.54	0.54	0.54	857,530
2025-09-08	0.58	0.61	0.58	0.58	733,231
2025-09-05	0.55	0.58	0.55	0.58	2,622,846
2025-09-04	0.55	0.55	0.55	0.55	173,194
2025-09-03	0.50	0.58	0.50	0.58	2,285,759
2025-09-02	0.58	0.60	0.53	0.53	7,326,851
2025-09-01	0.43	0.65	0.43	0.58	20,009,801
2025-08-29	0.43	0.45	0.43	0.43	2,350,828
2025-08-28	0.43	0.43	0.43	0.43	0
2025-08-27	0.43	0.43	0.43	0.43	70,267
2025-08-26	0.43	0.43	0.43	0.43	117,067
2025-08-25	0.50	0.50	0.50	0.50	0
2025-08-22	0.45	0.50	0.50	0.50	2,646,179
2025-08-21	0.45	0.45	0.45	0.45	250,209
2025-08-20	0.45	0.45	0.45	0.45	73,205
2025-08-19	0.45	0.45	0.41	0.45	547,482
2025-08-18	0.45	0.46	0.44	0.45	173,478
2025-08-15	0.45	0.45	0.45	0.45	237,700
2025-08-14	0.45	0.45	0.45	0.45	61,222
2025-08-13	0.45	0.49	0.45	0.49	412,736
2025-08-12	0.41	0.45	0.41	0.45	655,161
2025-08-11	0.45	0.45	0.45	0.45	715,127
2025-08-08	0.45	0.45	0.45	0.45	3,661,509
2025-08-07	0.45	0.45	0.45	0.45	352,258
2025-08-06	0.45	0.45	0.45	0.45	2,541,785
2025-08-05	0.45	0.45	0.45	0.45	392,245
2025-08-04	0.45	0.45	0.45	0.45	129,612
2025-08-01	0.45	0.45	0.45	0.45	2,412,702
2025-07-31	0.45	0.45	0.45	0.45	41,295
2025-07-30	0.43	0.48	0.43	0.45	2,684,986
2025-07-29	0.43	0.43	0.43	0.43	202,965
2025-07-28	0.38	0.43	0.38	0.43	5,251,093
2025-07-25	0.38	0.38	0.38	0.38	17,027
2025-07-24	0.38	0.38	0.38	0.38	239,292
2025-07-23	0.38	0.38	0.38	0.38	256,711
2025-07-22	0.38	0.38	0.38	0.38	1,491,941
2025-07-21	0.38	0.38	0.38	0.38	476,231
2025-07-18	0.38	0.38	0.38	0.38	979,840
2025-07-17	0.38	0.38	0.38	0.38	176,069
2025-07-16	0.38	0.38	0.38	0.38	568,517
2025-07-15	0.38	0.39	0.38	0.38	1,064,051
2025-07-14	0.38	0.38	0.38	0.38	22,037
2025-07-11	0.38	0.40	0.38	0.38	142,750
2025-07-10	0.38	0.38	0.38	0.38	1,915,922
2025-07-09	0.38	0.38	0.38	0.38	530,431
2025-07-08	0.38	0.38	0.38	0.38	952,495
2025-07-07	0.38	0.38	0.38	0.38	1,383
2025-07-04	0.38	0.38	0.38	0.38	336,366
2025-07-03	0.38	0.38	0.35	0.38	1,593,010
2025-07-02	0.38	0.38	0.38	0.38	2,563,540
2025-07-01	0.38	0.38	0.38	0.38	2,098,818
2025-06-30	0.38	0.38	0.38	0.38	177,211
2025-06-27	0.38	0.38	0.38	0.38	99,190
2025-06-26	0.38	0.38	0.38	0.38	277,145
2025-06-25	0.38	0.38	0.38	0.38	1,240,614
2025-06-24	0.38	0.38	0.38	0.38	239,798
2025-06-23	0.40	0.40	0.38	0.38	1,582,436
2025-06-20	0.40	0.40	0.40	0.40	773,242
2025-06-19	0.43	0.43	0.38	0.40	7,746,940
2025-06-18	0.46	0.46	0.43	0.43	3,263,688
2025-06-17	0.45	0.49	0.49	0.49	98,756
2025-06-16	0.48	0.48	0.45	0.45	1,918,869
2025-06-13	0.48	0.50	0.50	0.50	206,375
2025-06-12	0.48	0.48	0.48	0.48	2,110
2025-06-11	0.48	0.48	0.48	0.48	23,404
2025-06-10	0.48	0.48	0.48	0.48	161,199
2025-06-09	0.48	0.48	0.48	0.48	217,064
2025-06-06	0.48	0.48	0.48	0.48	2,985,778
2025-06-05	0.48	0.48	0.48	0.48	924,685
2025-06-04	0.48	0.48	0.48	0.48	102,570
2025-06-03	0.48	0.48	0.48	0.48	248,890
2025-06-02	0.48	0.48	0.48	0.48	1,447,634
2025-05-30	0.48	0.48	0.48	0.48	30,424
2025-05-29	0.48	0.44	0.44	0.48	299,733
2025-05-28	0.48	0.48	0.45	0.48	317,908
2025-05-27	0.48	0.48	0.48	0.48	2,233,619
2025-05-26	0.50	0.50	0.50	0.50	0
2025-05-23	0.48	0.48	0.48	0.48	266,942
2025-05-22	0.48	0.48	0.48	0.48	445,967
2025-05-21	0.48	0.48	0.48	0.48	1,028,732
2025-05-20	0.48	0.48	0.48	0.48	89,540
2025-05-19	0.48	0.52	0.48	0.48	2,267,039
2025-05-16	0.48	0.48	0.48	0.48	12,924
2025-05-15	0.48	0.48	0.48	0.48	719,990
2025-05-14	0.48	0.48	0.48	0.48	55,496
2025-05-13	0.55	0.55	0.48	0.48	6,863,705
2025-05-12	0.58	0.58	0.55	0.55	1,001,556
2025-05-09	0.51	0.53	0.50	0.53	2,494,659
2025-05-08	0.49	0.51	0.49	0.51	2,923,055
2025-05-07	0.43	0.49	0.43	0.49	9,961,050
2025-05-06	0.43	0.43	0.43	0.43	46,016
2025-05-05	0.45	0.45	0.45	0.45	0
2025-05-02	0.43	0.43	0.43	0.43	13,148
2025-05-01	0.43	0.43	0.43	0.43	123,485
2025-04-30	0.43	0.43	0.43	0.43	4,941,450
2025-04-29	0.38	0.43	0.38	0.43	1,799,755
2025-04-28	0.38	0.38	0.38	0.38	1,904,287
2025-04-25	0.38	0.38	0.38	0.38	1,212,125
2025-04-24	0.38	0.38	0.38	0.38	676,182
2025-04-23	0.38	0.40	0.40	0.40	735,359
2025-04-22	0.38	0.38	0.38	0.38	1,221,225
2025-04-21	0.38	0.38	0.38	0.38	0
2025-04-18	0.38	0.38	0.38	0.38	0
2025-04-17	0.38	0.38	0.38	0.38	13,154,317
2025-04-16	0.38	0.38	0.38	0.38	5,060,511
2025-04-15	0.38	0.38	0.38	0.38	104,270
2025-04-14	0.38	0.38	0.38	0.38	653,363
2025-04-11	0.38	0.38	0.38	0.38	1,136,335
2025-04-10	0.38	0.38	0.38	0.38	2,309,993
2025-04-09	0.43	0.43	0.38	0.38	2,154,922
2025-04-08	0.43	0.45	0.45	0.45	168,063
2025-04-07	0.43	0.43	0.43	0.43	1,435,129
2025-04-04	0.43	0.43	0.43	0.43	5,739,564
2025-04-03	0.43	0.43	0.43	0.43	575,008
2025-04-02	0.43	0.43	0.43	0.43	717,440
2025-04-01	0.43	0.43	0.43	0.43	1,343,768
2025-03-31	0.48	0.48	0.43	0.43	2,313,472
2025-03-28	0.48	0.48	0.48	0.48	1,513,822
2025-03-27	0.48	0.48	0.48	0.48	7,574
2025-03-26	0.48	0.48	0.48	0.48	1,800
2025-03-25	0.48	0.48	0.48	0.48	28,554
2025-03-24	0.48	0.48	0.48	0.48	411,788
2025-03-21	0.48	0.48	0.48	0.48	3,400
2025-03-20	0.48	0.46	0.46	0.46	1,969,631
2025-03-19	0.48	0.50	0.48	0.48	1,489,590
2025-03-18	0.48	0.48	0.48	0.48	736,669
2025-03-17	0.48	0.48	0.48	0.48	274,358
2025-03-14	0.48	0.48	0.48	0.48	1,048,058
2025-03-13	0.48	0.48	0.48	0.48	693,785
2025-03-12	0.48	0.48	0.48	0.48	301,011
2025-03-11	0.50	0.50	0.48	0.48	3,714,591
2025-03-10	0.48	0.50	0.48	0.50	3,900,387
2025-03-07	0.53	0.50	0.50	0.50	1,565,697
2025-03-06	0.53	0.53	0.53	0.53	2,734
2025-03-05	0.53	0.53	0.53	0.53	44,750
2025-03-04	0.53	0.53	0.53	0.53	244,530
2025-03-03	0.53	0.53	0.53	0.53	116,186
2025-02-28	0.53	0.53	0.53	0.53	255,000
2025-02-27	0.53	0.53	0.50	0.53	1,257,699
2025-02-26	0.58	0.58	0.53	0.53	3,710,326
2025-02-25	0.58	0.58	0.58	0.58	460,775
2025-02-24	0.58	0.58	0.58	0.58	557,990
2025-02-21	0.58	0.58	0.58	0.58	25,190
2025-02-20	0.58	0.58	0.58	0.58	217,119
2025-02-19	0.58	0.58	0.58	0.58	534,365
2025-02-18	0.55	0.58	0.54	0.58	2,826,279
2025-02-17	0.53	0.55	0.53	0.55	2,543,754
2025-02-14	0.58	0.55	0.53	0.53	2,836,443
2025-02-13	0.58	0.58	0.58	0.58	126,426
2025-02-12	0.58	0.65	0.58	0.58	13,860,004
2025-02-11	0.58	0.58	0.58	0.58	55,445
2025-02-10	0.58	0.58	0.55	0.58	1,425,665
2025-02-07	0.58	0.58	0.55	0.58	494,911
2025-02-06	0.58	0.58	0.55	0.58	847,694
2025-02-05	0.63	0.63	0.58	0.58	2,735,851
2025-02-04	0.68	0.65	0.63	0.63	1,560,290
2025-02-03	0.70	0.70	0.68	0.68	1,042,844
2025-01-31	0.70	0.70	0.68	0.70	5,333,643
2025-01-30	0.70	0.73	0.68	0.70	3,616,485
2025-01-29	0.68	0.75	0.70	0.75	3,302,824
2025-01-28	0.68	0.70	0.68	0.68	5,179,985
2025-01-27	0.70	0.75	0.65	0.68	11,222,532
2025-01-24	0.65	0.65	0.59	0.65	519,217
2025-01-23	0.65	0.65	0.65	0.65	156,060
2025-01-22	0.68	0.68	0.63	0.65	1,201,229
2025-01-21	0.68	0.68	0.68	0.68	1,068,612
2025-01-20	0.68	0.68	0.68	0.68	781,373
2025-01-17	0.68	0.68	0.67	0.67	2,216,709
2025-01-16	0.68	0.70	0.68	0.68	2,264,840
2025-01-15	0.75	0.80	0.68	0.68	13,901,043
2025-01-14	0.65	0.75	0.63	0.75	8,151,283
2025-01-13	0.60	0.65	0.60	0.65	6,016,712
2025-01-10	0.60	0.60	0.60	0.60	5,035,598
2025-01-09	0.63	0.63	0.60	0.60	2,168,311
2025-01-08	0.55	0.70	0.55	0.63	9,639,729
2025-01-07	0.53	0.53	0.53	0.53	465,251
2025-01-06	0.55	0.55	0.53	0.53	782,244
2025-01-03	0.53	0.55	0.53	0.55	85,379
2025-01-02	0.53	0.53	0.53	0.53	369,596
2025-01-01	0.53	0.53	0.53	0.53	0
2024-12-31	0.55	0.55	0.53	0.53	36,986
2024-12-30	0.53	0.55	0.53	0.55	723,210
2024-12-27	0.53	0.53	0.53	0.53	223,434
2024-12-26	0.53	0.53	0.53	0.53	0
2024-12-25	0.53	0.53	0.53	0.53	0
2024-12-24	0.53	0.53	0.53	0.53	8,049
2024-12-23	0.53	0.53	0.53	0.53	15,076
2024-12-20	0.53	0.53	0.53	0.53	1,635
2024-12-19	0.53	0.53	0.53	0.53	14,421
2024-12-18	0.58	0.58	0.53	0.53	909,265
2024-12-17	0.60	0.60	0.58	0.58	796,089
2024-12-16	0.60	0.60	0.60	0.60	405,885
2024-12-13	0.60	0.61	0.60	0.60	332,086
2024-12-12	0.58	0.60	0.58	0.60	1,238,231
2024-12-11	0.55	0.55	0.55	0.55	329,451
2024-12-10	0.55	0.55	0.53	0.55	712,362
2024-12-09	0.55	0.55	0.55	0.55	200,992
2024-12-06	0.66	0.66	0.53	0.55	5,382,696
2024-12-05	0.65	0.65	0.65	0.65	319,220
2024-12-04	0.68	0.68	0.65	0.68	1,106,411
2024-12-03	0.60	0.60	0.58	0.58	907,070
2024-12-02	0.60	0.60	0.60	0.60	505,549
2024-11-29	0.60	0.60	0.60	0.60	201,587
2024-11-28	0.60	0.60	0.60	0.60	23,590
2024-11-27	0.60	0.60	0.60	0.60	311,285
2024-11-26	0.65	0.65	0.60	0.60	479,881
2024-11-25	0.65	0.65	0.65	0.65	91,105
2024-11-22	0.65	0.65	0.65	0.65	5,779
2024-11-21	0.65	0.65	0.60	0.65	168,735
2024-11-20	0.65	0.65	0.65	0.65	130,498
2024-11-19	0.65	0.65	0.65	0.65	8,605
2024-11-18	0.65	0.65	0.65	0.65	453,292
2024-11-15	0.65	0.65	0.65	0.65	1,764,630
2024-11-14	0.68	0.68	0.65	0.65	1,378,352
2024-11-13	0.68	0.68	0.68	0.68	88,576
2024-11-12	0.65	0.68	0.65	0.68	1,285,736
2024-11-11	0.63	0.65	0.63	0.65	1,369,428
2024-11-08	0.65	0.68	0.63	0.63	3,949,593
2024-11-07	0.68	0.65	0.63	0.65	1,719,411
2024-11-06	0.75	0.75	0.65	0.70	10,128,395
2024-11-05	0.73	0.75	0.75	0.75	7,919,265
2024-11-04	0.65	0.73	0.63	0.73	6,406,716
2024-11-01	0.63	0.64	0.63	0.63	1,727,432
2024-10-31	0.63	0.65	0.65	0.65	1,625,281
2024-10-30	0.60	0.63	0.60	0.63	3,165,928
2024-10-29	0.60	0.55	0.55	0.60	2,141,431
2024-10-28	0.60	0.60	0.60	0.60	1,429,928
2024-10-25	0.60	0.55	0.55	0.55	3,454,328
2024-10-24	0.60	0.60	0.56	0.60	650,915
2024-10-23	0.60	0.60	0.60	0.60	2,479
2024-10-22	0.60	0.60	0.60	0.60	589,363
2024-10-21	0.60	0.60	0.60	0.60	3,395,541
2024-10-18	0.60	0.60	0.60	0.60	277,018
2024-10-17	0.60	0.60	0.60	0.60	3,735,548
2024-10-16	0.60	0.60	0.60	0.60	155,849
2024-10-15	0.60	0.60	0.60	0.60	801,206
2024-10-14	0.60	0.60	0.54	0.60	894,270
2024-10-11	0.58	0.60	0.58	0.60	1,150,543
2024-10-10	0.55	0.60	0.55	0.58	9,106,536
2024-10-09	0.55	0.55	0.55	0.55	357,501
2024-10-08	0.55	0.55	0.55	0.55	304,359
2024-10-07	0.55	0.55	0.55	0.55	135,881
2024-10-04	0.55	0.55	0.55	0.55	248,847
2024-10-03	0.61	0.61	0.60	0.60	404,047
2024-10-02	0.55	0.61	0.55	0.61	1,444,701
2024-10-01	0.55	0.55	0.55	0.55	735,301
2024-09-30	0.55	0.55	0.55	0.55	156,096
2024-09-27	0.55	0.55	0.55	0.55	477,455
2024-09-26	0.55	0.55	0.55	0.55	232,126
2024-09-25	0.58	0.61	0.60	0.60	1,696,878
2024-09-24	0.55	0.60	0.55	0.58	1,256,476
2024-09-23	0.55	0.55	0.55	0.55	134,674
2024-09-20	0.55	0.55	0.55	0.55	99,325
2024-09-19	0.55	0.55	0.55	0.55	320,496
2024-09-18	0.53	0.58	0.58	0.58	3,777,685
2024-09-17	0.53	0.53	0.53	0.53	1,322,581
2024-09-16	0.55	0.55	0.53	0.53	574,727
2024-09-13	0.55	0.55	0.53	0.53	461,120
2024-09-12	0.55	0.55	0.53	0.53	77,229
2024-09-11	0.55	0.55	0.53	0.53	174,079
2024-09-10	0.53	0.53	0.53	0.53	1,380,768
2024-09-09	0.53	0.53	0.53	0.53	1,183,096
2024-09-06	0.48	0.50	0.48	0.48	2,723,198
2024-09-05	0.48	0.48	0.48	0.48	7,071
2024-09-04	0.48	0.50	0.48	0.48	3,239,823
2024-09-03	0.48	0.48	0.48	0.48	31,962
2024-09-02	0.48	0.48	0.48	0.48	4,590
2024-08-30	0.48	0.48	0.48	0.48	682,801
2024-08-29	0.48	0.48	0.48	0.48	792,663
2024-08-28	0.53	0.53	0.48	0.48	2,091,161
2024-08-27	0.60	0.60	0.53	0.53	1,110,494
2024-08-26	0.58	0.58	0.58	0.58	0
2024-08-23	0.60	0.60	0.58	0.58	154,591
2024-08-22	0.60	0.60	0.58	0.58	985,147
2024-08-21	0.60	0.60	0.60	0.60	633,224
2024-08-20	0.58	0.60	0.58	0.60	3,755,163
2024-08-19	0.55	0.55	0.55	0.55	212,344
2024-08-16	0.60	0.60	0.53	0.55	2,699,667
2024-08-15	0.60	0.60	0.60	0.60	371,812
2024-08-14	0.60	0.60	0.60	0.60	292,446
2024-08-13	0.60	0.60	0.60	0.60	39,684
2024-08-12	0.60	0.60	0.60	0.60	20,597
2024-08-09	0.63	0.63	0.60	0.60	2,059,988
2024-08-08	0.55	0.63	0.55	0.63	3,315,038
2024-08-07	0.53	0.55	0.53	0.55	1,119,243
2024-08-06	0.55	0.55	0.53	0.53	290,717
2024-08-05	0.55	0.55	0.55	0.55	20,644
2024-08-02	0.58	0.58	0.55	0.55	27,091
2024-08-01	0.58	0.58	0.55	0.55	122,820
2024-07-31	0.60	0.60	0.55	0.55	180,566
2024-07-30	0.60	0.61	0.58	0.58	470,927
2024-07-29	0.53	0.60	0.60	0.60	11,540,317
2024-07-26	0.45	0.53	0.45	0.53	4,522,734
2024-07-25	0.45	0.49	0.45	0.45	902,748
2024-07-24	0.45	0.45	0.45	0.45	52,300
2024-07-23	0.45	0.45	0.45	0.45	344,707
2024-07-22	0.45	0.45	0.45	0.45	528,069
2024-07-19	0.45	0.50	0.45	0.45	283,514
2024-07-18	0.45	0.49	0.45	0.49	339,784
2024-07-17	0.45	0.45	0.45	0.45	1,370,363
2024-07-16	0.45	0.44	0.44	0.44	168,441
2024-07-15	0.45	0.45	0.45	0.45	32,001
2024-07-12	0.45	0.45	0.45	0.45	177,485
2024-07-11	0.43	0.45	0.43	0.45	832,294
2024-07-10	0.45	0.41	0.41	0.41	655,386
2024-07-09	0.45	0.45	0.43	0.43	1,225,759
2024-07-08	0.45	0.45	0.43	0.43	129,364
2024-07-05	0.45	0.45	0.43	0.43	1,015,243
2024-07-04	0.43	0.43	0.43	0.43	458,137
2024-07-03	0.43	0.46	0.43	0.43	179,339
2024-07-02	0.43	0.43	0.43	0.43	11,110
2024-07-01	0.43	0.43	0.42	0.43	249,038
2024-06-28	0.43	0.43	0.43	0.43	487,839
2024-06-27	0.43	0.43	0.43	0.43	1,689,861
2024-06-26	0.48	0.48	0.43	0.43	92,698
2024-06-25	0.48	0.48	0.43	0.43	841,536
2024-06-24	0.53	0.53	0.43	0.43	4,748,412
2024-06-21	0.53	0.53	0.53	0.53	10,000
2024-06-20	0.53	0.53	0.53	0.53	0
2024-06-19	0.50	0.53	0.50	0.53	160,928
2024-06-18	0.50	0.50	0.50	0.50	115,028
2024-06-17	0.50	0.50	0.50	0.50	4,308
2024-06-14	0.53	0.53	0.50	0.50	3,063,046
2024-06-13	0.53	0.53	0.53	0.53	94,454
2024-06-12	0.55	0.60	0.53	0.53	224,398
2024-06-11	0.55	0.55	0.55	0.55	351,884
2024-06-10	0.55	0.55	0.55	0.55	671,024
2024-06-07	0.63	0.63	0.48	0.55	6,153,481
2024-06-06	0.63	0.63	0.63	0.63	27,902
2024-06-05	0.63	0.63	0.63	0.63	414,346
2024-06-04	0.63	0.63	0.63	0.63	374,192
2024-06-03	0.63	0.63	0.63	0.63	1,121,978
2024-05-31	0.65	0.65	0.63	0.63	870,644
2024-05-30	0.65	0.65	0.65	0.65	595,042
2024-05-29	0.68	0.68	0.65	0.65	286,906
2024-05-28	0.68	0.68	0.68	0.68	208,699
2024-05-27	0.72	0.72	0.72	0.72	0
2024-05-24	0.63	0.72	0.72	0.72	1,066,918
2024-05-23	0.75	0.75	0.63	0.63	3,405,743
2024-05-22	0.75	0.75	0.75	0.75	819,760
2024-05-21	0.80	0.80	0.75	0.75	277,177
2024-05-20	0.80	0.80	0.80	0.80	1,845
2024-05-17	0.80	0.80	0.80	0.80	18,358
2024-05-16	0.80	0.80	0.80	0.80	14,538
2024-05-15	0.80	0.80	0.80	0.80	142,520
2024-05-14	0.80	0.80	0.80	0.80	26,527
2024-05-13	0.80	0.80	0.80	0.80	68,233
2024-05-10	0.80	0.80	0.80	0.80	50,000
2024-05-09	0.80	0.80	0.80	0.80	371,490
2024-05-08	0.80	0.80	0.80	0.80	107,621
2024-05-07	0.80	0.80	0.80	0.80	72,162
2024-05-06	0.80	0.80	0.80	0.80	0
2024-05-03	0.80	0.80	0.80	0.80	198,696
2024-05-02	0.80	0.80	0.80	0.80	24,007
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

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0