Nuformix Share History

Nuformix Share Price history. The following table shows end-of-day data NFX historical share prices for Nuformix, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.19	0.19	0.18	0.18	1,097,760
2024-05-02	0.19	0.19	0.19	0.19	658,797
2024-05-01	0.18	0.18	0.17	0.19	7,588,545
2024-04-30	0.18	0.18	0.18	0.19	4,969,689
2024-04-29	0.19	0.19	0.19	0.19	4,560,885
2024-04-26	0.20	0.20	0.19	0.19	2,652,375
2024-04-25	0.18	0.18	0.18	0.20	1,383,071
2024-04-24	0.21	0.21	0.19	0.19	2,426,055
2024-04-23	0.21	0.21	0.21	0.21	1,347,616
2024-04-22	0.21	0.21	0.21	0.21	2,745,777
2024-04-19	0.21	0.21	0.21	0.21	1,307,949
2024-04-18	0.19	0.21	0.19	0.21	427,232
2024-04-17	0.21	0.21	0.19	0.19	1,859,265
2024-04-16	0.21	0.21	0.21	0.21	777,803
2024-04-15	0.21	0.21	0.21	0.21	322,484
2024-04-12	0.21	0.21	0.21	0.21	554,338
2024-04-11	0.21	0.21	0.21	0.21	279,047
2024-04-10	0.21	0.21	0.21	0.21	5,629
2024-04-09	0.23	0.23	0.23	0.21	406,258
2024-04-08	0.20	0.21	0.20	0.21	2,822,822
2024-04-05	0.21	0.21	0.20	0.20	884,342
2024-04-04	0.19	0.21	0.19	0.21	902,397
2024-04-03	0.19	0.19	0.19	0.19	1,226,959
2024-04-02	0.20	0.20	0.20	0.20	5,208,659
2024-04-01	0.19	0.19	0.19	0.19	0
2024-03-29	0.19	0.19	0.19	0.19	0
2024-03-28	0.19	0.19	0.19	0.19	2,110,612
2024-03-27	0.19	0.19	0.19	0.19	225
2024-03-26	0.19	0.19	0.19	0.19	1,900,440
2024-03-25	0.19	0.19	0.19	0.19	1,226,656
2024-03-22	0.19	0.19	0.19	0.19	3,733,673
2024-03-21	0.20	0.22	0.20	0.22	0
2024-03-20	0.20	0.20	0.20	0.20	4,559,135
2024-03-19	0.21	0.22	0.21	0.22	52,297
2024-03-18	0.22	0.22	0.21	0.21	803,123
2024-03-15	0.22	0.22	0.22	0.22	470,320
2024-03-14	0.22	0.22	0.22	0.22	156,132
2024-03-13	0.21	0.22	0.21	0.22	102,503
2024-03-12	0.22	0.22	0.22	0.21	585,524
2024-03-11	0.23	0.23	0.22	0.22	2,266,374
2024-03-08	0.22	0.22	0.21	0.21	705,780
2024-03-07	0.21	0.22	0.21	0.22	399,808
2024-03-06	0.20	0.20	0.20	0.21	11,512,066
2024-03-05	0.19	0.19	0.19	0.19	3,512,663
2024-03-04	0.21	0.21	0.21	0.20	8,107,954
2024-03-01	0.21	0.21	0.20	0.19	28,474,313
2024-02-29	0.26	0.26	0.26	0.26	1,091,769
2024-02-28	0.26	0.26	0.26	0.26	5,921,184
2024-02-27	0.28	0.28	0.28	0.28	1,208,269
2024-02-26	0.27	0.28	0.27	0.28	1,667,619
2024-02-23	0.27	0.27	0.27	0.27	1,773,567
2024-02-22	0.29	0.29	0.29	0.29	473,566
2024-02-21	0.29	0.29	0.29	0.29	242,523
2024-02-20	0.28	0.29	0.28	0.29	277,900
2024-02-19	0.28	0.28	0.28	0.28	216,473
2024-02-16	0.29	0.29	0.28	0.28	115,957
2024-02-15	0.28	0.29	0.28	0.29	1,001,000
2024-02-14	0.30	0.30	0.28	0.28	3,005,823
2024-02-13	0.30	0.30	0.30	0.30	300,591
2024-02-12	0.30	0.30	0.30	0.30	1,882,033
2024-02-09	0.30	0.30	0.30	0.30	217,229
2024-02-08	0.30	0.30	0.30	0.30	231,722
2024-02-07	0.30	0.30	0.30	0.30	515,000
2024-02-06	0.30	0.30	0.30	0.30	69,063
2024-02-05	0.30	0.30	0.30	0.30	585,788
2024-02-02	0.31	0.31	0.30	0.30	169,169
2024-02-01	0.32	0.32	0.31	0.31	92,037
2024-01-31	0.31	0.32	0.31	0.32	1,632,569
2024-01-30	0.30	0.31	0.30	0.31	260,302
2024-01-29	0.34	0.34	0.26	0.30	38,998,564
2024-01-26	0.39	0.39	0.39	0.39	274,589
2024-01-25	0.39	0.39	0.39	0.39	266,300
2024-01-24	0.39	0.39	0.39	0.39	459,211
2024-01-23	0.36	0.36	0.36	0.39	1,012,626
2024-01-22	0.44	0.44	0.43	0.40	1,549,843
2024-01-19	0.40	0.40	0.39	0.39	110,848
2024-01-18	0.40	0.40	0.40	0.40	111,945
2024-01-17	0.40	0.40	0.40	0.40	2,018,965
2024-01-16	0.40	0.40	0.40	0.40	652,125
2024-01-15	0.40	0.40	0.40	0.40	162,560
2024-01-12	0.43	0.43	0.43	0.40	925,195
2024-01-11	0.39	0.39	0.39	0.39	1,373,363
2024-01-10	0.40	0.40	0.40	0.39	2,829,986
2024-01-09	0.38	0.38	0.37	0.37	547,882
2024-01-08	0.40	0.40	0.38	0.38	2,840,263
2024-01-05	0.40	0.40	0.40	0.40	5,778,955
2024-01-04	0.35	0.35	0.35	0.35	3,310,776
2024-01-03	0.33	0.33	0.32	0.32	1,811,462
2024-01-02	0.33	0.33	0.33	0.33	31
2024-01-01	0.33	0.33	0.33	0.33	0
2023-12-29	0.34	0.34	0.34	0.33	3,395,471
2023-12-28	0.33	0.33	0.32	0.32	3,042,186
2023-12-27	0.30	0.30	0.30	0.33	10,356,177
2023-12-26	0.28	0.28	0.28	0.28	0
2023-12-25	0.28	0.28	0.28	0.28	0
2023-12-22	0.28	0.28	0.28	0.28	384,853
2023-12-21	0.28	0.28	0.28	0.28	0
2023-12-20	0.28	0.28	0.28	0.28	811,510
2023-12-19	0.30	0.30	0.27	0.28	11,151,269
2023-12-18	0.30	0.30	0.30	0.33	7,562,857
2023-12-15	0.35	0.35	0.30	0.33	13,625,643
2023-12-14	0.30	0.30	0.30	0.31	6,689,361
2023-12-13	0.28	0.28	0.28	0.28	97,623
2023-12-12	0.28	0.28	0.28	0.28	3,023,177
2023-12-11	0.28	0.28	0.28	0.28	3,471,349
2023-12-08	0.28	0.28	0.28	0.28	3,429,733
2023-12-07	0.30	0.30	0.30	0.30	2,634,286
2023-12-06	0.30	0.30	0.30	0.30	11,193
2023-12-05	0.29	0.30	0.29	0.30	97,312
2023-12-04	0.29	0.29	0.29	0.29	790,516
2023-12-01	0.30	0.30	0.29	0.29	419,924
2023-11-30	0.27	0.27	0.27	0.30	1,153,004
2023-11-29	0.27	0.27	0.27	0.27	1,375,000
2023-11-28	0.27	0.27	0.26	0.26	54,200
2023-11-27	0.28	0.28	0.27	0.27	73,149
2023-11-24	0.28	0.28	0.28	0.28	2,354,241
2023-11-23	0.29	0.29	0.29	0.29	359,649
2023-11-22	0.30	0.30	0.29	0.29	683,028
2023-11-21	0.30	0.30	0.30	0.30	1,873,912
2023-11-20	0.29	0.29	0.29	0.30	1,352,922
2023-11-17	0.29	0.29	0.29	0.27	1,375,408
2023-11-16	0.30	0.30	0.29	0.29	701,035
2023-11-15	0.30	0.30	0.30	0.30	2,498,983
2023-11-14	0.28	0.30	0.28	0.30	732,462
2023-11-13	0.30	0.30	0.30	0.28	8,266,311
2023-11-10	0.28	0.28	0.28	0.28	431,825
2023-11-09	0.28	0.28	0.28	0.28	982,583
2023-11-08	0.28	0.28	0.28	0.28	88,212
2023-11-07	0.28	0.28	0.28	0.28	171,516
2023-11-06	0.28	0.28	0.28	0.28	20,000
2023-11-03	0.28	0.28	0.28	0.28	6,475,415
2023-11-02	0.28	0.28	0.28	0.28	1,612,341
2023-11-01	0.28	0.28	0.28	0.28	1,963,868
2023-10-31	0.29	0.29	0.28	0.28	3,656,591
2023-10-30	0.27	0.27	0.27	0.29	650,222
2023-10-27	0.30	0.30	0.30	0.29	656,079
2023-10-26	0.28	0.28	0.28	0.28	1,016,118
2023-10-25	0.27	0.27	0.27	0.27	1,355,945
2023-10-24	0.27	0.27	0.27	0.27	930,131
2023-10-23	0.28	0.28	0.28	0.27	7,832,879
2023-10-20	0.28	0.28	0.28	0.27	6,758,723
2023-10-19	0.28	0.28	0.28	0.28	685,863
2023-10-18	0.26	0.26	0.26	0.28	715,062
2023-10-17	0.27	0.27	0.27	0.28	300,000
2023-10-16	0.28	0.28	0.28	0.28	425,911
2023-10-13	0.28	0.28	0.28	0.28	1,140,353
2023-10-12	0.28	0.28	0.28	0.28	377,620
2023-10-11	0.28	0.28	0.28	0.28	2,081,571
2023-10-10	0.28	0.28	0.28	0.28	303,805
2023-10-09	0.27	0.27	0.27	0.28	1,119,967
2023-10-06	0.26	0.26	0.26	0.26	1,225,057
2023-10-05	0.26	0.26	0.26	0.26	2,675,133
2023-10-04	0.26	0.26	0.26	0.26	2,910,405
2023-10-03	0.26	0.26	0.26	0.26	1,220,805
2023-10-02	0.26	0.26	0.26	0.26	7,219,602
2023-09-29	0.28	0.28	0.26	0.26	2,784,731
2023-09-28	0.28	0.28	0.28	0.28	2,239,430
2023-09-27	0.30	0.30	0.26	0.27	2,307,644
2023-09-26	0.28	0.28	0.28	0.28	2,968,890
2023-09-25	0.28	0.28	0.27	0.28	3,300,645
2023-09-22	0.27	0.27	0.27	0.28	7,135,532
2023-09-21	0.29	0.29	0.29	0.29	543,913
2023-09-20	0.29	0.29	0.29	0.29	948,709
2023-09-19	0.30	0.30	0.30	0.29	2,963,974
2023-09-18	0.30	0.30	0.30	0.29	13,782,386
2023-09-15	0.26	0.26	0.26	0.28	410,000
2023-09-14	0.28	0.28	0.28	0.28	790,271
2023-09-13	0.26	0.26	0.26	0.28	1,798,634
2023-09-12	0.28	0.28	0.28	0.28	716,916
2023-09-11	0.28	0.28	0.28	0.28	1,831,241
2023-09-08	0.28	0.28	0.28	0.28	909,757
2023-09-07	0.28	0.28	0.28	0.28	380,884
2023-09-06	0.28	0.28	0.28	0.28	910,312
2023-09-05	0.28	0.28	0.28	0.28	738,405
2023-09-04	0.30	0.30	0.28	0.28	1,020,931
2023-09-01	0.28	0.28	0.28	0.28	854,022
2023-08-31	0.28	0.28	0.28	0.28	4,335,576
2023-08-30	0.27	0.27	0.27	0.27	1,120,561
2023-08-29	0.28	0.28	0.27	0.27	760,972
2023-08-28	0.28	0.28	0.28	0.28	0
2023-08-25	0.31	0.31	0.29	0.28	1,534,510
2023-08-24	0.27	0.33	0.27	0.28	1,576,357
2023-08-23	0.30	0.30	0.29	0.29	670,064
2023-08-22	0.30	0.30	0.30	0.30	1,123,489
2023-08-21	0.30	0.30	0.30	0.30	1,105,308
2023-08-18	0.30	0.30	0.30	0.30	889,970
2023-08-17	0.29	0.29	0.29	0.30	3,453,554
2023-08-16	0.30	0.30	0.30	0.30	1,085,821
2023-08-15	0.31	0.31	0.31	0.30	617,265
2023-08-14	0.31	0.31	0.30	0.30	1,465,945
2023-08-11	0.29	0.31	0.29	0.31	1,239,327
2023-08-10	0.32	0.32	0.30	0.29	2,099,723
2023-08-09	0.30	0.30	0.30	0.31	1,946,872
2023-08-08	0.30	0.30	0.30	0.29	1,943,409
2023-08-07	0.30	0.30	0.30	0.30	1,620,322
2023-08-04	0.30	0.30	0.30	0.30	2,812,140
2023-08-03	0.30	0.30	0.29	0.29	3,013,837
2023-08-02	0.30	0.30	0.30	0.31	1,808,682
2023-08-01	0.32	0.32	0.31	0.30	7,571,681
2023-07-31	0.30	0.30	0.30	0.29	6,140,488
2023-07-28	0.30	0.34	0.30	0.31	18,807,520
2023-07-27	0.27	0.27	0.27	0.28	5,575,238
2023-07-26	0.26	0.27	0.26	0.28	6,651,840
2023-07-25	0.26	0.26	0.26	0.28	2,335,238
2023-07-24	0.25	0.25	0.25	0.26	718,238
2023-07-21	0.25	0.26	0.25	0.26	536,204
2023-07-20	0.27	0.27	0.25	0.25	527,903
2023-07-19	0.25	0.25	0.25	0.27	5,279,361
2023-07-18	0.26	0.27	0.26	0.27	916,424
2023-07-17	0.25	0.27	0.25	0.26	4,647,671
2023-07-14	0.25	0.25	0.25	0.25	7,064,699
2023-07-13	0.23	0.25	0.22	0.25	5,547,558
2023-07-12	0.24	0.24	0.23	0.25	2,531,987
2023-07-11	0.24	0.24	0.23	0.23	2,144,121
2023-07-10	0.24	0.24	0.24	0.24	2,080,407
2023-07-07	0.23	0.23	0.23	0.24	544,828
2023-07-06	0.23	0.23	0.23	0.23	890,271
2023-07-05	0.26	0.26	0.22	0.22	6,488,725
2023-07-04	0.20	0.24	0.20	0.26	4,561,856
2023-07-03	0.23	0.23	0.23	0.23	2,761,534
2023-06-30	0.23	0.23	0.23	0.23	680,117
2023-06-29	0.25	0.25	0.23	0.23	2,095,729
2023-06-28	0.24	0.24	0.24	0.24	3,456,510
2023-06-27	0.24	0.24	0.24	0.24	3,531,116
2023-06-26	0.26	0.26	0.26	0.27	2,152,499
2023-06-23	0.24	0.24	0.24	0.27	1,243,014
2023-06-22	0.27	0.28	0.26	0.25	9,179,945
2023-06-21	0.27	0.28	0.27	0.28	2,626,959
2023-06-20	0.27	0.27	0.26	0.27	5,921,320
2023-06-19	0.28	0.29	0.28	0.28	8,981,186
2023-06-16	0.25	0.27	0.25	0.27	3,259,754
2023-06-15	0.27	0.27	0.25	0.25	3,232,611
2023-06-14	0.24	0.25	0.24	0.25	1,005,655
2023-06-13	0.27	0.27	0.24	0.24	1,817,142
2023-06-12	0.25	0.25	0.24	0.25	8,139,560
2023-06-09	0.27	0.29	0.27	0.27	11,353,945
2023-06-08	0.23	0.23	0.23	0.24	1,345,715
2023-06-07	0.24	0.24	0.24	0.24	1,963,968
2023-06-06	0.27	0.27	0.24	0.23	1,949,777
2023-06-05	0.25	0.25	0.25	0.25	3,323,200
2023-06-02	0.23	0.24	0.22	0.22	8,680,431
2023-06-01	0.25	0.29	0.25	0.25	8,376,803
2023-05-31	0.27	0.27	0.27	0.27	2,293,194
2023-05-30	0.26	0.26	0.26	0.26	2,255,307
2023-05-29	0.27	0.27	0.27	0.27	0
2023-05-26	0.28	0.28	0.27	0.27	11,045,224
2023-05-25	0.26	0.26	0.25	0.26	8,593,978
2023-05-24	0.26	0.26	0.26	0.25	4,921,215
2023-05-23	0.25	0.29	0.25	0.25	3,244,747
2023-05-22	0.24	0.25	0.24	0.24	6,528,923
2023-05-19	0.23	0.23	0.23	0.24	4,777,765
2023-05-18	0.33	0.33	0.25	0.24	38,013,843
2023-05-17	0.29	0.29	0.26	0.27	27,115,274
2023-05-16	0.24	0.24	0.24	0.26	2,292,420
2023-05-15	0.27	0.27	0.26	0.26	2,872,362
2023-05-12	0.29	0.29	0.29	0.27	733,375
2023-05-11	0.27	0.27	0.25	0.27	5,915,881
2023-05-10	0.24	0.24	0.24	0.26	18,669,981
2023-05-09	0.26	0.26	0.26	0.26	898,024
2023-05-08	0.26	0.26	0.26	0.26	0
2023-05-05	0.23	0.23	0.23	0.26	2,062,796
2023-05-04	0.24	0.24	0.24	0.26	1,351,978
2023-05-03	0.26	0.26	0.26	0.26	1,380,063
2023-05-02	0.26	0.26	0.26	0.26	2,707,092
2023-05-01	0.26	0.26	0.26	0.26	0
2023-04-28	0.23	0.23	0.23	0.26	1,180,742
2023-04-27	0.28	0.28	0.23	0.25	2,581,007
2023-04-26	0.25	0.25	0.24	0.24	642,181
2023-04-25	0.22	0.22	0.22	0.25	3,338,126
2023-04-24	0.25	0.25	0.25	0.25	2,660,226
2023-04-21	0.23	0.23	0.23	0.23	4,460,258
2023-04-20	0.23	0.23	0.23	0.23	573,644
2023-04-19	0.22	0.23	0.22	0.23	3,702,697
2023-04-18	0.24	0.24	0.24	0.24	882,869
2023-04-17	0.25	0.25	0.24	0.24	43,794,571
2023-04-14	0.30	0.30	0.30	0.31	10,166,317
2023-04-13	0.30	0.30	0.29	0.29	4,930,442
2023-04-12	0.30	0.30	0.30	0.30	2,801,409
2023-04-11	0.30	0.30	0.30	0.30	4,011,050
2023-04-10	0.30	0.30	0.30	0.30	0
2023-04-07	0.30	0.30	0.30	0.30	0
2023-04-06	0.31	0.31	0.30	0.30	4,996,674
2023-04-05	0.31	0.32	0.31	0.32	712,650
2023-04-04	0.32	0.32	0.32	0.31	4,376,139
2023-04-03	0.32	0.32	0.32	0.31	1,405,547
2023-03-31	0.31	0.31	0.31	0.31	563,501
2023-03-30	0.31	0.31	0.31	0.31	2,044,154
2023-03-29	0.31	0.31	0.31	0.31	4,612,903
2023-03-28	0.31	0.31	0.31	0.31	5,932,996
2023-03-27	0.40	0.40	0.33	0.32	23,844,268
2023-03-24	0.34	0.34	0.34	0.33	1,331,858
2023-03-23	0.36	0.36	0.36	0.36	1,681,026
2023-03-22	0.34	0.34	0.34	0.36	1,441,449
2023-03-21	0.34	0.34	0.34	0.36	3,314,891
2023-03-20	0.36	0.39	0.36	0.35	16,124,399
2023-03-17	0.33	0.33	0.33	0.35	2,790,750
2023-03-16	0.33	0.33	0.33	0.35	1,790,035
2023-03-15	0.35	0.35	0.34	0.34	4,921,874
2023-03-14	0.31	0.31	0.31	0.35	1,200,267
2023-03-13	0.35	0.35	0.34	0.34	442,456
2023-03-10	0.35	0.35	0.35	0.35	772,979
2023-03-09	0.34	0.35	0.34	0.35	625,331
2023-03-08	0.35	0.35	0.34	0.34	1,130,588
2023-03-07	0.35	0.35	0.35	0.35	1,725,656
2023-03-06	0.35	0.35	0.35	0.35	454,732
2023-03-03	0.35	0.35	0.35	0.35	2,636,069
2023-03-02	0.34	0.34	0.34	0.32	2,678,353
2023-03-01	0.34	0.35	0.34	0.34	3,954,076
2023-02-28	0.33	0.35	0.33	0.36	8,296,083
2023-02-27	0.30	0.35	0.28	0.32	7,673,256
2023-02-24	0.28	0.28	0.28	0.29	995,988
2023-02-23	0.28	0.28	0.28	0.28	1,875,779
2023-02-22	0.29	0.29	0.29	0.29	2,384,545
2023-02-21	0.32	0.32	0.31	0.31	293,326
2023-02-20	0.31	0.32	0.31	0.32	1,279,330
2023-02-17	0.31	0.31	0.30	0.31	3,524,162
2023-02-16	0.29	0.30	0.29	0.30	1,630,956
2023-02-15	0.29	0.29	0.29	0.31	2,702,898
2023-02-14	0.31	0.31	0.30	0.30	665,388
2023-02-13	0.31	0.31	0.31	0.31	1,085,969
2023-02-10	0.32	0.32	0.31	0.31	2,455,669
2023-02-09	0.31	0.31	0.31	0.32	2,917,629
2023-02-08	0.30	0.30	0.30	0.31	3,678,066
2023-02-07	0.30	0.30	0.30	0.32	4,892,392
2023-02-06	0.29	0.29	0.29	0.30	1,577,862
2023-02-03	0.30	0.31	0.30	0.31	3,863,676
2023-02-02	0.29	0.29	0.29	0.30	4,038,727
2023-02-01	0.30	0.30	0.30	0.32	1,640,623
2023-01-31	0.29	0.29	0.29	0.31	4,394,303
2023-01-30	0.30	0.30	0.30	0.31	2,953,814
2023-01-27	0.32	0.33	0.32	0.33	2,811,411
2023-01-26	0.32	0.33	0.32	0.32	9,638,637
2023-01-25	0.30	0.30	0.29	0.31	6,226,556
2023-01-24	0.28	0.28	0.28	0.30	1,304,405
2023-01-23	0.28	0.28	0.26	0.28	3,477,196
2023-01-20	0.32	0.32	0.32	0.32	140,304
2023-01-19	0.32	0.32	0.32	0.32	280,841
2023-01-18	0.29	0.29	0.29	0.32	2,709,532
2023-01-17	0.29	0.29	0.29	0.32	2,981,545
2023-01-16	0.31	0.33	0.31	0.31	3,576,344
2023-01-13	0.30	0.30	0.30	0.34	4,399,817
2023-01-12	0.29	0.29	0.29	0.33	2,697,651
2023-01-11	0.31	0.33	0.31	0.33	944,510
2023-01-10	0.30	0.31	0.30	0.31	6,221,887
2023-01-09	0.30	0.30	0.30	0.30	3,904,858
2023-01-06	0.31	0.31	0.31	0.31	1,968,636
2023-01-05	0.30	0.30	0.30	0.31	7,237,874
2023-01-04	0.32	0.32	0.31	0.34	1,495,000
2023-01-03	0.34	0.34	0.32	0.32	2,546,933
2023-01-02	0.34	0.34	0.34	0.34	0
2022-12-30	0.33	0.34	0.33	0.34	708,950
2022-12-29	0.32	0.32	0.32	0.33	1,469,004
2022-12-28	0.32	0.32	0.32	0.35	2,141,782
2022-12-27	0.35	0.35	0.35	0.35	0
2022-12-26	0.35	0.35	0.35	0.35	0
2022-12-23	0.33	0.33	0.33	0.35	1,445,791
2022-12-22	0.35	0.36	0.35	0.36	416,978
2022-12-21	0.34	0.35	0.34	0.35	2,763,893
2022-12-20	0.40	0.42	0.33	0.34	40,775,400
2022-12-19	0.30	0.30	0.30	0.29	2,649,620
2022-12-16	0.32	0.32	0.30	0.32	8,681,092
2022-12-15	0.31	0.32	0.31	0.36	1,925,907
2022-12-14	0.34	0.34	0.33	0.33	531,508
2022-12-13	0.32	0.32	0.32	0.34	4,407,202
2022-12-12	0.33	0.33	0.33	0.37	12,654,750
2022-12-09	0.31	0.31	0.31	0.36	3,542,242
2022-12-08	0.33	0.33	0.33	0.35	790,620
2022-12-07	0.32	0.32	0.32	0.36	1,743,462
2022-12-06	0.35	0.35	0.35	0.36	3,623,690
2022-12-05	0.37	0.37	0.36	0.36	104,784
2022-12-02	0.38	0.38	0.37	0.37	747,756
2022-12-01	0.35	0.35	0.35	0.38	3,979,877
2022-11-30	0.37	0.37	0.37	0.38	2,838,870
2022-11-29	0.36	0.37	0.36	0.37	401,721
2022-11-28	0.35	0.35	0.35	0.36	1,740,290
2022-11-25	0.37	0.37	0.37	0.38	1,617,957
2022-11-24	0.38	0.38	0.38	0.38	354,631
2022-11-23	0.38	0.38	0.38	0.38	1,683,752
2022-11-22	0.42	0.43	0.38	0.38	21,216,862
2022-11-21	0.35	0.36	0.35	0.41	11,603,450
2022-11-18	0.34	0.34	0.34	0.35	4,909,553
2022-11-17	0.35	0.35	0.35	0.36	3,081,884
2022-11-16	0.36	0.36	0.36	0.37	5,426,570
2022-11-15	0.36	0.36	0.36	0.37	1,640,980
2022-11-14	0.35	0.37	0.35	0.37	6,209,224
2022-11-11	0.40	0.40	0.38	0.35	13,477,196
2022-11-10	0.43	0.52	0.38	0.38	99,035,905
2022-11-09	0.38	0.38	0.38	0.39	11,044,288
2022-11-08	0.35	0.42	0.35	0.38	39,941,510
2022-11-07	0.35	0.35	0.34	0.34	6,524,297
2022-11-04	0.33	0.33	0.31	0.33	12,424,774
2022-11-03	0.32	0.32	0.30	0.33	8,664,549
2022-11-02	0.35	0.35	0.33	0.33	10,615,847
2022-11-01	0.34	0.36	0.34	0.35	6,158,061
2022-10-31	0.36	0.36	0.36	0.37	619,216
2022-10-28	0.35	0.35	0.35	0.36	595,448
2022-10-27	0.33	0.34	0.33	0.37	1,428,879
2022-10-26	0.35	0.35	0.35	0.38	1,643,489
2022-10-25	0.36	0.36	0.36	0.39	1,539,359
2022-10-24	0.35	0.35	0.35	0.39	1,237,490
2022-10-21	0.39	0.39	0.39	0.39	894,385
2022-10-20	0.40	0.40	0.36	0.36	728,204
2022-10-19	0.36	0.40	0.36	0.40	4,766,336
2022-10-18	0.39	0.39	0.39	0.36	1,034,309
2022-10-17	0.35	0.35	0.35	0.36	4,814,451
2022-10-14	0.39	0.39	0.39	0.40	794,602
2022-10-13	0.39	0.39	0.39	0.40	958,912
2022-10-12	0.38	0.40	0.38	0.40	399,490
2022-10-11	0.36	0.36	0.36	0.38	465,620
2022-10-10	0.38	0.38	0.37	0.38	3,758,624
2022-10-07	0.34	0.34	0.34	0.37	4,065,920
2022-10-06	0.34	0.34	0.34	0.37	1,456,631
2022-10-05	0.32	0.34	0.32	0.36	1,168,250
2022-10-04	0.34	0.34	0.34	0.36	1,508,824
2022-10-03	0.36	0.37	0.36	0.37	546,255
2022-09-30	0.36	0.36	0.34	0.36	1,098,953
2022-09-29	0.38	0.38	0.37	0.37	3,390,698
2022-09-28	0.38	0.38	0.36	0.38	3,950,150
2022-09-27	0.40	0.40	0.40	0.40	634,957
2022-09-26	0.43	0.43	0.40	0.40	5,556,108
2022-09-23	0.45	0.50	0.40	0.40	16,178,155
2022-09-22	0.53	0.53	0.53	0.55	2,016,218
2022-09-21	0.47	0.56	0.47	0.56	12,370,077
2022-09-20	0.46	0.46	0.46	0.45	1,561,549
2022-09-19	0.45	0.45	0.45	0.45	0
2022-09-16	0.43	0.43	0.43	0.45	2,809,660
2022-09-15	0.44	0.45	0.44	0.45	3,161,902
2022-09-14	0.45	0.45	0.45	0.44	4,576,460
2022-09-13	0.50	0.50	0.48	0.48	1,204,542
2022-09-12	0.50	0.50	0.48	0.50	1,306,802
2022-09-09	0.50	0.50	0.49	0.51	8,573,069
2022-09-08	0.49	0.49	0.49	0.48	3,329,316
2022-09-07	0.50	0.50	0.50	0.50	283,547
2022-09-06	0.50	0.50	0.50	0.50	361,462
2022-09-05	0.49	0.49	0.49	0.50	1,376,264
2022-09-02	0.53	0.53	0.50	0.51	11,187,248
2022-09-01	0.54	0.54	0.50	0.56	18,215,310
2022-08-31	0.50	0.50	0.50	0.52	1,713,084
2022-08-30	0.50	0.50	0.50	0.50	813,500
2022-08-29	0.50	0.50	0.50	0.50	0
2022-08-26	0.50	0.50	0.50	0.50	611,852
2022-08-25	0.50	0.50	0.50	0.50	607,765
2022-08-24	0.50	0.50	0.50	0.50	8,324,918
2022-08-23	0.49	0.50	0.49	0.50	571,541
2022-08-22	0.53	0.53	0.51	0.49	3,335,923
2022-08-19	0.50	0.50	0.50	0.50	364,040
2022-08-18	0.50	0.51	0.50	0.50	3,497,426
2022-08-17	0.51	0.55	0.51	0.56	15,213,550
2022-08-16	0.45	0.45	0.45	0.45	3,244,021
2022-08-15	0.51	0.51	0.51	0.50	1,017,589
2022-08-12	0.55	0.55	0.50	0.50	8,044,815
2022-08-11	0.62	0.62	0.60	0.60	2,781,652
2022-08-10	0.63	0.63	0.58	0.62	6,733,701
2022-08-09	0.55	0.55	0.55	0.58	2,986,957
2022-08-08	0.58	0.58	0.58	0.60	371,309
2022-08-05	0.58	0.58	0.58	0.60	1,227,884
2022-08-04	0.63	0.63	0.60	0.60	1,065,426
2022-08-03	0.59	0.59	0.59	0.63	695,131
2022-08-02	0.60	0.60	0.60	0.63	3,333,183
2022-08-01	0.63	0.63	0.63	0.65	3,271,756
2022-07-29	0.65	0.65	0.65	0.70	2,820,909
2022-07-28	0.50	0.65	0.50	0.68	21,404,122
2022-07-27	0.49	0.49	0.49	0.50	1,899,637
2022-07-26	0.55	0.55	0.47	0.50	4,853,772
2022-07-25	0.47	0.49	0.47	0.50	1,357,540
2022-07-22	0.45	0.50	0.45	0.50	17,536,098
2022-07-21	0.40	0.40	0.40	0.43	3,166,411
2022-07-20	0.35	0.35	0.35	0.35	60,000
2022-07-19	0.35	0.35	0.35	0.35	100,796
2022-07-18	0.35	0.35	0.35	0.35	1,652,731
2022-07-15	0.37	0.38	0.37	0.35	6,442,506
2022-07-14	0.36	0.36	0.35	0.36	1,482,947
2022-07-13	0.35	0.37	0.35	0.35	4,043,252
2022-07-12	0.38	0.38	0.37	0.37	7,756,990
2022-07-11	0.37	0.38	0.37	0.43	3,655,875
2022-07-08	0.37	0.37	0.37	0.38	1,598,535
2022-07-07	0.38	0.40	0.37	0.38	8,076,265
2022-07-06	0.33	0.33	0.33	0.34	5,153,943
2022-07-05	0.36	0.36	0.30	0.35	1,639,587
2022-07-04	0.39	0.39	0.39	0.35	1,888,621
2022-07-01	0.34	0.35	0.34	0.38	1,297,707
2022-06-30	0.36	0.36	0.33	0.35	5,830,187
2022-06-29	0.33	0.44	0.33	0.38	25,413,491
2022-06-28	0.32	0.33	0.32	0.34	3,004,002
2022-06-27	0.38	0.38	0.38	0.37	2,172,817
2022-06-24	0.32	0.33	0.30	0.37	20,001,563
2022-06-23	0.30	0.30	0.30	0.32	693,170
2022-06-22	0.33	0.33	0.32	0.32	529,575
2022-06-21	0.30	0.30	0.30	0.33	2,130,757
2022-06-20	0.34	0.34	0.30	0.30	4,561,901
2022-06-17	0.32	0.32	0.30	0.33	7,669,781
2022-06-16	0.33	0.33	0.33	0.35	1,612,415
2022-06-15	0.33	0.33	0.33	0.34	2,346,586
2022-06-14	0.37	0.37	0.37	0.37	393,380
2022-06-13	0.35	0.35	0.35	0.37	956,475
2022-06-10	0.36	0.36	0.35	0.35	6,177,577
2022-06-09	0.37	0.37	0.37	0.38	3,232,075
2022-06-08	0.39	0.39	0.38	0.40	770,166
2022-06-07	0.41	0.43	0.41	0.43	3,696,336
2022-06-06	0.42	0.42	0.42	0.41	3,796,190
2022-06-03	0.43	0.43	0.43	0.43	0
2022-06-02	0.43	0.43	0.43	0.43	0
2022-06-01	0.42	0.42	0.42	0.43	2,833,558
2022-05-31	0.40	0.50	0.40	0.46	43,971,918
2022-05-30	0.55	0.58	0.45	0.51	24,899,940
2022-05-27	0.78	0.80	0.78	0.86	4,427,428
2022-05-26	0.82	0.82	0.78	0.82	3,377,497
2022-05-25	0.79	0.80	0.79	0.86	2,264,493
2022-05-24	0.80	0.80	0.75	0.80	3,996,127
2022-05-23	0.85	0.85	0.84	0.88	1,202,953
2022-05-20	0.86	0.86	0.86	0.90	1,179,116
2022-05-19	0.90	0.90	0.88	0.88	1,629,044
2022-05-18	0.87	0.87	0.87	0.90	366,796
2022-05-17	0.90	0.90	0.87	0.90	1,118,084
2022-05-16	0.88	0.88	0.87	0.88	2,851,420
2022-05-13	0.89	0.89	0.89	0.93	2,096,016
2022-05-12	0.90	0.95	0.90	0.90	2,101,699
2022-05-11	0.90	0.93	0.90	0.93	2,033,308
2022-05-10	0.93	0.93	0.91	0.95	2,228,371
2022-05-09	0.95	0.95	0.94	0.94	1,099,119
2022-05-06	0.93	0.96	0.92	0.95	4,350,463
2022-05-05	0.92	0.95	0.92	0.93	7,438,052
2022-05-04	0.95	1.00	0.94	0.95	2,233,926
2022-05-03	0.94	0.95	0.94	0.96	2,451,766
2022-05-02	0.96	0.96	0.96	0.96	0
2022-04-29	0.93	0.93	0.93	0.96	4,016,475
2022-04-28	0.93	0.93	0.93	1.01	2,604,431
2022-04-27	0.93	0.97	0.93	0.94	1,003,693
2022-04-26	0.95	0.95	0.91	0.98	840,701
2022-04-25	0.97	0.99	0.97	1.00	1,681,709
2022-04-22	0.94	0.94	0.92	0.98	1,332,500
2022-04-21	1.10	1.10	0.93	0.93	15,806,387
2022-04-20	0.99	0.99	0.95	0.95	1,234,824
2022-04-19	0.98	0.98	0.94	1.00	1,256,917
2022-04-18	0.97	0.97	0.97	0.97	0
2022-04-15	0.97	0.97	0.97	0.97	0
2022-04-14	0.95	0.95	0.94	0.97	2,625,468
2022-04-13	0.96	0.96	0.96	0.98	2,052,324
2022-04-12	0.95	0.95	0.95	0.98	2,489,226
2022-04-11	1.00	1.00	0.99	0.98	2,627,986
2022-04-08	0.96	0.96	0.95	1.03	8,044,692
2022-04-07	1.01	1.01	1.01	1.03	2,284,815
2022-04-06	1.05	1.05	0.99	1.03	4,108,028
2022-04-05	0.92	0.98	0.92	0.99	4,458,861
2022-04-04	0.94	0.94	0.90	0.92	2,871,744
2022-04-01	0.93	0.93	0.93	0.95	2,157,488
2022-03-31	0.93	0.94	0.93	0.98	3,220,811
2022-03-30	0.92	0.96	0.90	0.94	5,772,626
2022-03-29	0.97	0.97	0.97	0.93	3,697,907
2022-03-28	1.00	1.00	0.95	0.97	5,267,997
2022-03-25	1.00	1.03	1.00	1.00	3,912,193
2022-03-24	0.95	1.10	0.95	1.05	24,089,826
2022-03-23	0.96	0.96	0.96	0.95	3,129,164
2022-03-22	0.90	0.90	0.89	0.95	3,111,153
2022-03-21	0.90	0.93	0.90	0.95	2,792,927
2022-03-18	1.00	1.00	1.00	0.95	1,150,591
2022-03-17	0.90	0.90	0.90	0.93	2,383,438
2022-03-16	0.95	0.95	0.90	0.98	1,756,126
2022-03-15	0.95	0.95	0.95	0.98	1,868,522
2022-03-14	0.94	0.94	0.94	0.98	3,344,016
2022-03-11	0.89	0.90	0.89	0.93	5,775,406
2022-03-10	0.93	0.95	0.90	0.94	2,448,518
2022-03-09	0.90	0.90	0.90	0.93	5,469,605
2022-03-08	0.90	0.92	0.90	0.93	4,304,522
2022-03-07	0.95	0.95	0.95	0.95	852,960
2022-03-04	0.95	0.95	0.95	0.95	4,561,670
2022-03-03	1.01	1.01	1.00	1.03	1,858,347
2022-03-02	1.07	1.07	0.96	1.04	6,233,023
2022-03-01	1.07	1.07	1.07	1.08	1,488,803
2022-02-28	1.05	1.05	1.05	1.10	1,995,325
2022-02-25	1.10	1.10	1.10	1.11	1,568,036
2022-02-24	1.00	1.01	1.00	1.08	4,759,599
2022-02-23	1.04	1.05	1.04	1.05	1,702,938
2022-02-22	1.05	1.07	1.05	1.05	3,669,039
2022-02-21	1.10	1.10	1.10	1.13	2,056,850
2022-02-18	1.10	1.10	1.10	1.13	3,403,171
2022-02-17	1.15	1.15	1.10	1.15	152,083
2022-02-16	1.10	1.10	1.10	1.15	2,969,680
2022-02-15	1.10	1.10	1.10	1.10	3,602,670
2022-02-14	1.20	1.20	1.05	1.10	8,324,100
2022-02-11	1.50	1.50	1.26	1.25	21,402,596
2022-02-10	1.41	1.64	1.41	1.50	19,467,790
2022-02-09	1.30	1.40	1.30	1.38	15,558,002
2022-02-08	1.20	1.35	1.10	1.01	20,564,305
2022-02-07	1.00	1.06	1.00	1.01	1,557,052
2022-02-04	1.13	1.13	1.05	1.05	1,425,944
2022-02-03	1.15	1.15	1.13	1.13	1,788,241
2022-02-02	1.15	1.15	1.15	1.15	247,018
2022-02-01	1.15	1.15	1.15	1.15	603,869
2022-01-31	1.20	1.20	1.15	1.15	1,051,940
2022-01-28	1.23	1.33	1.17	1.20	14,571,117
2022-01-27	1.01	1.23	1.01	1.20	11,661,426
2022-01-26	1.01	1.01	0.98	1.01	7,037,150
2022-01-25	1.03	1.00	1.00	1.00	4,391,622
2022-01-24	1.10	1.10	1.05	1.05	1,614,802
2022-01-21	1.10	1.10	1.10	1.10	1,262,897
2022-01-20	1.10	1.10	1.10	1.10	1,969,936
2022-01-19	1.10	1.10	1.10	1.10	1,552,578
2022-01-18	1.15	1.15	1.10	1.10	2,238,791
2022-01-17	1.18	1.18	1.15	1.15	2,965,944
2022-01-14	1.18	1.18	1.15	1.18	1,174,402
2022-01-13	1.18	1.18	1.18	1.18	1,504,543
2022-01-12	1.20	1.20	1.15	1.18	1,322,907
2022-01-11	1.18	1.20	1.18	1.20	1,106,477
2022-01-10	1.15	1.18	1.15	1.18	1,186,065
2022-01-07	1.20	1.20	1.13	1.15	4,200,701
2022-01-06	1.25	1.25	1.18	1.20	1,955,269
2022-01-05	1.14	1.29	1.23	1.29	10,345,824
2022-01-04	1.08	1.15	1.15	1.15	10,997,683
2022-01-03	1.08	1.08	1.08	1.08	0
2021-12-31	1.08	1.08	1.08	1.08	930,201
2021-12-30	1.08	1.10	1.03	1.08	2,548,008
2021-12-29	1.13	1.13	1.08	1.08	1,524,119
2021-12-28	1.13	1.13	1.13	1.13	0
2021-12-27	1.13	1.13	1.13	1.13	0
2021-12-24	1.13	1.13	1.13	1.13	16,856
2021-12-23	1.13	1.13	1.13	1.13	1,146,948
2021-12-22	1.10	1.13	1.08	1.10	2,774,128
2021-12-21	1.05	1.13	1.02	1.08	15,862,622
2021-12-20	1.05	1.05	1.05	1.05	4,675,109
2021-12-17	1.17	1.20	1.03	1.08	7,853,226
2021-12-16	1.20	1.20	1.13	1.20	5,693,895
2021-12-15	1.20	1.20	1.15	1.20	7,412,487
2021-12-14	1.50	1.17	1.17	1.20	26,456,063
2021-12-13	1.35	1.40	1.30	1.40	1,921,515
2021-12-10	1.33	1.35	1.33	1.35	981,700
2021-12-09	1.43	1.43	1.35	1.38	3,129,476
2021-12-08	1.43	1.43	1.43	1.43	809,772
2021-12-07	1.48	1.48	1.43	1.43	1,056,441
2021-12-06	1.50	1.50	1.48	1.48	1,013,045
2021-12-03	1.53	1.53	1.43	1.50	4,978,371
2021-12-02	1.48	1.55	1.45	1.53	1,760,032
2021-12-01	1.53	1.53	1.53	1.53	834,806
2021-11-30	1.53	1.53	1.53	1.53	2,417,463
2021-11-29	1.58	1.58	1.55	1.55	1,370,528
2021-11-26	1.65	1.65	1.55	1.58	2,208,393
2021-11-25	1.55	1.85	1.55	1.65	23,281,607
2021-11-24	1.45	1.45	1.45	1.45	817,998
2021-11-23	1.45	1.45	1.45	1.45	1,389,179
2021-11-22	1.45	1.45	1.45	1.45	1,904,050
2021-11-19	1.50	1.50	1.40	1.45	1,793,484
2021-11-18	1.55	1.55	1.50	1.50	2,277,651
2021-11-17	1.70	1.70	1.55	1.55	2,781,106
2021-11-16	1.75	1.75	1.75	1.70	3,545,456
2021-11-15	1.70	1.70	1.70	1.70	1,019,480
2021-11-12	1.75	1.83	1.65	1.70	10,538,823
2021-11-11	1.78	1.78	1.68	1.68	3,254,190
2021-11-10	1.78	1.75	1.75	1.78	1,212,611
2021-11-09	1.85	1.85	1.78	1.78	5,250,681
2021-11-08	1.71	1.85	1.68	1.85	4,288,522
2021-11-05	1.95	1.76	1.76	1.76	7,688,129
2021-11-04	1.58	1.88	1.80	1.88	12,208,774
2021-11-03	1.48	1.65	1.50	1.65	19,528,975
2021-11-02	1.35	1.48	1.48	1.48	11,254,707
2021-11-01	1.28	1.40	1.24	1.35	5,311,414
2021-10-29	1.28	1.28	1.28	1.28	1,237,607
2021-10-28	1.30	1.30	1.25	1.28	3,398,275
2021-10-27	1.33	1.32	1.30	1.30	2,060,367
2021-10-26	1.40	1.36	1.36	1.36	2,193,842
2021-10-25	1.40	1.40	1.40	1.40	5,680,494
2021-10-22	1.43	1.53	1.39	1.40	9,543,966
2021-10-21	1.18	1.55	1.18	1.43	20,923,218
2021-10-20	1.25	1.25	1.18	1.18	2,489,046
2021-10-19	1.25	1.25	1.20	1.25	1,951,059
2021-10-18	1.15	1.20	1.20	1.20	6,318,596
2021-10-15	1.15	1.18	1.15	1.15	2,120,075
2021-10-14	1.18	1.18	1.18	1.18	1,285,175
2021-10-13	1.18	1.18	1.15	1.18	2,068,349
2021-10-12	1.23	1.17	1.17	1.18	4,614,739
2021-10-11	1.23	1.20	1.20	1.20	1,461,149
2021-10-08	1.28	1.28	1.23	1.23	1,933,337
2021-10-07	1.28	1.28	1.25	1.28	81,033
2021-10-06	1.28	1.28	1.25	1.28	2,511,086
2021-10-05	1.33	1.33	1.28	1.28	778,871
2021-10-04	1.33	1.30	1.30	1.33	1,965,839
2021-10-01	1.33	1.33	1.33	1.33	1,495,253
2021-09-30	1.33	1.33	1.33	1.33	138,029
2021-09-29	1.33	1.33	1.33	1.33	1,513,026
2021-09-28	1.33	1.33	1.25	1.33	3,763,692
2021-09-27	1.28	1.24	1.24	1.33	7,671,602
2021-09-24	1.35	1.35	1.28	1.28	2,420,097
2021-09-23	1.28	1.35	1.28	1.35	2,482,951
2021-09-22	1.30	1.30	1.23	1.25	4,415,181
2021-09-21	1.30	1.30	1.30	1.30	1,118,875
2021-09-20	1.35	1.35	1.29	1.30	2,143,308
2021-09-17	1.35	1.35	1.35	1.35	1,290,558
2021-09-16	1.35	1.34	1.34	1.35	3,927,803
2021-09-15	1.45	1.37	1.35	1.35	4,993,599
2021-09-14	1.45	1.40	1.40	1.45	778,032
2021-09-13	1.55	1.53	1.45	1.45	21,238,456
2021-09-10	1.50	1.50	1.40	1.45	760,189
2021-09-09	1.50	1.50	1.40	1.50	175,340
2021-09-08	1.50	1.50	1.40	1.50	1,598,567
2021-09-07	1.53	1.53	1.45	1.50	1,418,129
2021-09-06	1.40	1.50	1.40	1.53	5,574,587
2021-09-03	1.43	1.37	1.37	1.40	2,256,201
2021-09-02	1.40	1.40	1.35	1.40	693,389
2021-09-01	1.43	1.43	1.35	1.40	1,467,478
2021-08-31	1.43	1.43	1.35	1.43	1,583,607
2021-08-30	1.43	1.43	1.43	1.43	0
2021-08-27	1.43	1.43	1.35	1.43	803,314
2021-08-26	1.43	1.43	1.35	1.43	3,333,278
2021-08-25	1.43	1.43	1.35	1.43	6,033,300
2021-08-24	1.35	1.39	1.39	1.39	7,183,566
2021-08-23	1.33	1.35	1.30	1.35	3,411,717
2021-08-20	1.45	1.45	1.33	1.38	6,584,182
2021-08-19	1.45	1.39	1.39	1.45	921,842
2021-08-18	1.48	1.48	1.43	1.45	3,566,253
2021-08-17	1.55	1.50	1.48	1.50	1,643,111
2021-08-16	1.55	1.55	1.50	1.53	1,004,211
2021-08-13	1.55	1.55	1.50	1.55	2,407,099
2021-08-12	1.55	1.55	1.50	1.55	1,352,258
2021-08-11	1.55	1.55	1.52	1.55	3,437,643
2021-08-10	1.50	1.55	1.45	1.55	6,267,366
2021-08-09	1.53	1.53	1.45	1.50	4,764,495
2021-08-06	1.58	1.58	1.43	1.53	7,848,176
2021-08-05	1.63	1.63	1.55	1.58	1,014,271
2021-08-04	1.63	1.63	1.55	1.63	396,048
2021-08-03	1.63	1.63	1.55	1.63	823,591
2021-08-02	1.48	1.63	1.45	1.63	7,441,740
2021-07-30	1.48	1.48	1.45	1.48	3,020,872
2021-07-29	1.50	1.55	1.48	1.48	7,750,561
2021-07-28	1.60	1.54	1.54	1.54	4,849,347
2021-07-27	1.65	1.65	1.53	1.58	4,669,442
2021-07-26	1.68	1.68	1.60	1.65	2,298,781
2021-07-23	1.65	1.68	1.60	1.68	1,836,829
2021-07-22	1.58	1.70	1.65	1.65	5,704,001
2021-07-21	1.80	1.60	1.60	1.60	17,507,409
2021-07-20	1.83	1.83	1.75	1.83	2,227,506
2021-07-19	1.88	1.85	1.85	1.83	2,434,059
2021-07-16	1.88	1.88	1.85	1.88	668,877
2021-07-15	1.95	1.88	1.83	1.88	10,989,599
2021-07-14	2.00	2.00	1.95	1.95	2,605,200
2021-07-13	2.00	2.00	2.00	2.00	832,403
2021-07-12	2.05	2.05	1.95	2.00	1,562,253
2021-07-09	2.05	2.05	2.05	2.05	2,945,684
2021-07-08	2.05	2.10	1.95	2.05	4,228,851
2021-07-07	2.10	2.10	1.95	2.05	1,191,486
2021-07-06	2.10	2.10	2.05	2.05	2,310,355
2021-07-05	2.05	2.10	2.00	2.10	3,267,925
2021-07-02	2.10	2.10	2.10	2.10	695,877
2021-07-01	2.05	2.10	2.05	2.10	2,127,557
2021-06-30	2.05	2.15	2.05	2.10	2,180,252
2021-06-29	2.10	2.10	2.00	2.05	3,448,382
2021-06-28	2.10	2.10	2.10	2.10	1,834,858
2021-06-25	2.10	2.10	2.10	2.10	989,312
2021-06-24	2.10	2.00	2.00	2.00	3,215,267
2021-06-23	2.15	2.15	2.10	2.10	2,295,205
2021-06-22	2.30	2.30	2.15	2.15	6,064,922
2021-06-21	2.10	2.35	2.25	2.30	15,885,365
2021-06-18	2.03	2.21	2.08	2.10	21,359,518
2021-06-17	2.03	2.03	2.03	2.03	2,049,994
2021-06-16	2.03	2.03	2.03	2.03	1,196,201
2021-06-15	2.03	2.03	2.03	2.03	2,513,361
2021-06-14	2.03	1.95	1.95	2.03	1,669,827
2021-06-11	2.10	2.10	1.98	2.03	3,086,601
2021-06-10	1.98	2.02	1.98	2.10	6,106,054
2021-06-09	2.18	2.18	1.98	1.98	3,972,277
2021-06-08	2.08	2.15	2.00	2.15	1,907,736
2021-06-07	2.02	2.10	1.98	2.08	5,664,297
2021-06-04	2.03	2.02	1.98	1.98	7,999,429
2021-06-03	2.19	2.19	2.00	2.03	7,058,343
2021-06-02	2.15	2.10	2.10	2.10	4,407,203
2021-06-01	2.20	2.15	2.10	2.15	2,617,874
2021-05-28	2.20	2.25	2.20	2.25	4,118,799
2021-05-27	2.00	2.25	2.00	2.20	8,280,521
2021-05-26	2.20	2.10	2.10	2.10	6,160,232
2021-05-25	2.20	2.20	2.20	2.20	4,355,116
2021-05-24	2.25	2.22	2.15	2.20	8,693,989
2021-05-21	2.40	2.40	2.25	2.25	2,323,969
2021-05-20	2.25	2.40	2.25	2.40	4,137,236
2021-05-19	2.35	2.30	2.30	2.30	6,014,826
2021-05-18	2.45	2.45	2.35	2.35	3,969,078
2021-05-17	2.30	2.60	2.30	2.45	18,896,522
2021-05-14	2.40	2.40	2.30	2.30	3,054,107
2021-05-13	2.40	2.40	2.35	2.35	2,590,727
2021-05-12	2.50	2.42	2.40	2.40	5,579,378
2021-05-11	2.45	2.55	2.40	2.50	9,234,571
2021-05-10	2.25	2.50	2.40	2.50	12,206,635
2021-05-07	2.40	2.28	2.28	2.28	4,686,668
2021-05-06	2.25	2.35	2.20	2.35	14,892,817
2021-05-05	2.25	2.20	2.20	2.20	2,871,744
2021-05-04	2.25	2.30	2.15	2.25	8,490,510
2021-04-30	2.20	2.29	2.20	2.25	5,538,324
2021-04-29	2.40	2.40	2.29	2.29	3,655,588
2021-04-28	2.20	2.35	2.20	2.30	7,931,507
2021-04-27	2.42	2.42	2.30	2.25	7,804,114
2021-04-26	2.35	2.40	2.25	2.30	6,351,835
2021-04-23	2.35	2.43	2.30	2.30	10,511,274
2021-04-22	2.30	2.35	2.35	2.35	23,835,663
2021-04-21	2.35	2.55	2.30	2.30	25,666,012
2021-04-20	2.10	2.35	2.10	2.35	49,423,828
2021-04-19	2.25	2.20	2.20	2.20	2,218,067
2021-04-16	2.30	2.30	2.20	2.25	3,632,216
2021-04-15	2.30	2.30	2.23	2.30	4,400,215
2021-04-14	2.40	2.40	2.30	2.35	2,887,154
2021-04-13	2.50	2.40	2.40	2.40	2,322,814
2021-04-12	2.55	2.57	2.45	2.50	1,377,277
2021-04-09	2.55	2.70	2.50	2.55	9,743,909
2021-04-08	2.35	2.70	2.35	2.55	29,133,823
2021-04-07	2.52	2.52	2.35	2.35	3,076,108
2021-04-06	2.30	2.40	2.20	2.40	8,058,958
2021-04-01	2.25	2.37	2.30	2.30	4,140,190
2021-03-31	2.25	2.40	2.25	2.25	8,987,920
2021-03-30	2.25	2.20	2.20	2.25	4,594,325
2021-03-29	2.35	2.42	2.22	2.22	2,711,856
2021-03-26	2.45	2.45	2.30	2.35	2,328,304
2021-03-25	2.55	2.55	2.45	2.45	4,124,398
2021-03-24	2.85	2.85	2.50	2.50	7,333,277
2021-03-23	2.90	3.05	2.70	2.70	5,179,411
2021-03-22	3.15	3.30	2.95	3.00	30,933,928
2021-03-19	2.30	3.30	2.30	3.15	35,422,632
2021-03-18	2.30	2.30	2.20	2.30	1,166,916
2021-03-17	2.35	2.30	2.19	2.30	3,669,624
2021-03-16	2.55	2.50	2.35	2.35	6,265,197
2021-03-15	2.34	2.55	2.34	2.55	4,111,110
2021-03-12	2.15	2.52	2.30	2.41	11,946,502
2021-03-11	2.15	2.21	2.15	2.15	4,941,536
2021-03-10	2.15	2.10	2.00	2.10	36,656,848
2021-03-09	2.45	2.58	2.33	2.33	3,882,230
2021-03-08	2.50	2.50	2.45	2.45	2,441,406
2021-03-05	2.55	2.60	2.50	2.50	3,483,245
2021-03-04	2.55	2.55	2.48	2.55	3,510,748
2021-03-03	2.70	2.70	2.55	2.58	4,090,249
2021-03-02	3.00	2.90	2.69	2.70	5,464,654
2021-03-01	2.75	2.84	2.80	2.80	3,763,996
2021-02-26	2.78	2.80	2.75	2.80	2,947,630
2021-02-25	2.75	2.80	2.70	2.70	852,195
2021-02-24	3.00	3.00	2.80	2.80	922,521
2021-02-23	2.90	2.98	2.80	2.90	660,719
2021-02-22	2.90	2.90	2.90	2.90	1,051,528
2021-02-19	2.90	2.95	2.85	2.90	4,258,483
2021-02-18	2.65	2.94	2.70	2.94	6,934,324
2021-02-17	2.65	2.70	2.60	2.65	1,728,464
2021-02-16	2.65	2.70	2.53	2.65	1,237,765
2021-02-15	2.65	2.65	2.50	2.60	1,109,376
2021-02-12	2.60	2.50	2.50	2.60	1,189,203
2021-02-11	2.50	2.60	2.40	2.60	5,952,564
2021-02-10	2.67	2.67	2.55	2.55	1,711,834
2021-02-09	2.55	2.75	2.50	2.60	6,073,446
2021-02-08	2.55	2.55	2.50	2.55	1,109,424
2021-02-05	2.65	2.65	2.55	2.55	1,129,681
2021-02-04	2.60	2.60	2.60	2.60	514,932
2021-02-03	2.75	2.75	2.60	2.60	1,251,677
2021-02-02	2.45	2.75	2.33	2.70	3,462,287
2021-02-01	2.35	2.45	2.30	2.45	2,388,042
2021-01-29	2.50	2.50	2.35	2.35	4,810,592
2021-01-28	2.60	2.60	2.45	2.50	1,610,897
2021-01-27	2.70	2.70	2.70	2.60	648,415
2021-01-26	2.55	2.60	2.55	2.60	999,325
2021-01-25	2.60	2.60	2.55	2.55	2,684,354
2021-01-22	2.60	2.70	2.70	2.60	2,624,882
2021-01-21	2.75	2.75	2.55	2.60	1,914,465
2021-01-20	2.75	2.90	2.90	2.75	541,770
2021-01-19	2.80	2.80	2.75	2.80	420,359
2021-01-18	2.71	2.85	2.71	2.75	1,658,083
2021-01-15	2.90	3.00	2.80	2.85	1,697,429
2021-01-14	2.65	3.10	2.65	2.90	8,368,161
2021-01-13	2.70	2.70	2.70	2.70	1,116,661
2021-01-12	2.70	2.80	2.80	2.70	1,247,244
2021-01-11	2.75	2.75	2.60	2.70	1,465,329
2021-01-08	2.60	2.73	2.65	2.70	3,373,042
2021-01-07	2.65	2.58	2.58	2.60	3,187,376
2021-01-06	2.65	2.52	2.52	2.65	1,143,128
2021-01-05	2.70	2.70	2.60	2.65	840,040
2021-01-04	2.70	2.80	2.64	2.64	3,375,426
2020-12-31	2.80	2.70	2.70	2.70	663,087
2020-12-30	2.85	2.90	2.85	2.85	1,531,533
2020-12-29	2.65	2.85	2.60	2.85	7,299,020
2020-12-24	2.65	2.65	2.65	2.65	646,582
2020-12-23	2.70	2.70	2.65	2.65	1,196,435
2020-12-22	2.75	2.70	2.60	2.70	3,547,749
2020-12-21	2.80	2.90	2.80	2.80	956,235
2020-12-18	2.85	2.85	2.85	2.85	1,733,995
2020-12-17	2.80	2.90	2.66	2.85	1,326,096
2020-12-16	2.95	2.95	2.90	2.90	342,664
2020-12-15	2.95	2.95	2.90	2.95	179,388
2020-12-14	3.00	3.00	2.90	2.95	527,339
2020-12-11	3.15	3.15	3.00	3.00	1,597,174
2020-12-10	3.00	2.96	2.96	3.00	481,586
2020-12-09	3.00	3.05	3.05	3.00	1,704,856
2020-12-08	2.90	3.05	2.90	3.05	2,961,147
2020-12-07	2.90	3.00	2.90	2.90	8,290,291
2020-12-04	2.80	2.90	2.70	2.70	2,122,549
2020-12-03	2.85	3.00	2.90	2.90	1,781,288
2020-12-02	2.75	2.90	2.73	2.85	3,857,446
2020-12-01	2.85	3.00	2.75	2.75	2,678,897
2020-11-30	2.80	2.90	2.90	2.90	2,246,109
2020-11-27	2.75	2.90	2.80	2.80	1,734,569
2020-11-26	2.75	2.85	2.80	2.85	3,555,162
2020-11-25	2.70	2.80	2.68	2.75	1,525,434
2020-11-24	2.80	2.80	2.65	2.80	5,198,811
2020-11-23	2.90	2.90	2.80	2.80	4,399,574
2020-11-20	2.80	3.00	2.80	3.00	2,779,261
2020-11-19	2.85	2.85	2.80	2.80	1,100,837
2020-11-18	2.95	3.03	2.90	2.90	5,617,356
2020-11-17	2.88	3.10	2.90	2.90	5,713,905
2020-11-16	2.95	3.00	2.85	2.90	3,672,919
2020-11-13	2.85	3.05	2.85	2.95	10,030,007
2020-11-12	2.95	3.00	2.90	2.90	3,403,510
2020-11-11	2.85	3.10	2.80	3.00	2,520,782
2020-11-10	2.80	3.00	2.70	2.70	7,731,036
2020-11-09	3.45	2.95	2.70	2.85	9,473,171
2020-11-06	3.30	3.60	3.25	3.45	7,172,528
2020-11-05	3.20	3.30	3.20	3.30	3,052,066
2020-11-04	3.05	3.30	3.00	3.20	3,669,736
2020-11-03	3.05	3.05	3.05	3.05	1,090,783
2020-11-02	3.10	3.10	3.05	3.05	3,370,212
2020-10-30	3.05	3.15	3.00	3.15	1,704,499
2020-10-29	3.15	3.20	3.05	3.05	2,366,398
2020-10-28	3.25	3.25	3.10	3.15	2,855,565
2020-10-27	3.20	3.30	3.05	3.30	4,646,653
2020-10-26	3.55	3.55	3.15	3.20	6,892,182
2020-10-23	3.60	3.60	3.55	3.55	680,089
2020-10-22	3.60	3.75	3.40	3.60	8,858,904
2020-10-21	4.15	4.30	3.55	3.55	18,354,650
2020-10-20	3.43	4.15	3.40	4.15	25,873,137
2020-10-16	3.15	3.15	3.10	3.10	1,336,200
2020-10-15	3.20	3.20	3.10	3.15	1,338,469
2020-10-14	3.20	3.20	3.10	3.20	616,931
2020-10-13	3.35	3.20	3.20	3.20	709,655
2020-10-12	3.05	3.40	3.05	3.35	21,843,918
2020-10-09	2.90	3.00	3.00	3.05	4,219,856
2020-10-08	3.05	3.05	2.90	2.90	2,967,253
2020-10-07	3.00	3.10	2.95	3.05	18,188,253
2020-10-06	3.40	3.40	3.15	3.30	3,032,594
2020-10-05	3.40	3.40	3.30	3.40	2,242,634
2020-10-02	3.40	3.30	3.30	3.30	1,520,877
2020-10-01	3.40	3.40	3.40	3.40	1,317,666
2020-09-30	3.40	3.40	3.40	3.40	860,422
2020-09-29	3.40	3.40	3.40	3.40	1,563,240
2020-09-28	3.45	3.45	3.40	3.40	987,900
2020-09-25	3.50	3.50	3.40	3.45	1,080,222
2020-09-24	4.00	4.30	3.40	3.50	5,835,834
2020-09-23	3.70	3.70	3.60	3.65	1,168,136
2020-09-22	3.75	3.75	3.70	3.70	379,497
2020-09-21	3.85	3.85	3.70	3.75	881,443
2020-09-18	3.80	3.85	3.80	3.85	1,169,799
2020-09-17	3.90	3.90	3.70	3.80	1,063,033
2020-09-16	3.70	3.90	3.70	3.90	3,483,054
2020-09-15	3.70	3.70	3.70	3.70	1,266,076
2020-09-14	3.85	3.85	3.70	3.70	2,243,087
2020-09-11	3.90	4.15	3.65	3.85	3,468,295
2020-09-10	3.45	3.90	3.45	3.40	2,254,622
2020-09-09	3.45	3.45	3.40	3.40	2,702,074
2020-09-08	3.80	3.80	3.45	3.45	1,880,845
2020-09-07	3.85	3.85	3.85	3.85	239,795
2020-09-04	4.00	4.00	3.85	3.85	2,647,280
2020-09-03	3.70	4.05	4.00	4.00	3,774,579
2020-09-02	3.85	3.85	3.70	3.70	1,752,049
2020-09-01	3.85	3.85	3.80	3.85	1,610,611
2020-08-28	3.90	4.00	3.80	3.85	2,172,158
2020-08-27	4.05	4.05	3.90	3.90	1,065,943
2020-08-26	4.20	4.20	4.00	4.05	1,726,547
2020-08-25	3.90	4.20	3.80	4.05	3,346,470
2020-08-24	3.90	3.90	3.80	3.90	1,580,632
2020-08-21	4.15	4.15	3.90	3.90	2,662,603
2020-08-20	4.65	4.70	3.90	4.15	5,683,028
2020-08-19	3.95	5.95	3.80	4.65	25,228,481
2020-08-18	4.20	4.20	3.95	3.95	2,979,925
2020-08-17	3.90	4.40	3.65	4.20	7,518,273
2020-08-14	4.00	4.00	3.80	3.90	2,426,891
2020-08-13	3.90	4.00	3.90	4.00	1,568,809
2020-08-12	3.85	3.95	3.80	3.90	2,495,367
2020-08-11	3.95	3.86	3.86	3.85	1,183,954
2020-08-10	3.95	3.95	3.85	3.95	1,957,504
2020-08-07	4.10	4.10	3.90	3.95	2,420,377
2020-08-06	4.40	4.40	4.10	4.10	1,798,290
2020-08-05	4.75	4.75	4.20	4.40	7,372,378
2020-08-04	3.95	4.65	3.90	4.65	9,798,220
2020-08-03	3.65	4.35	3.65	3.95	9,699,112
2020-07-31	3.60	3.65	3.50	3.65	2,279,087
2020-07-30	3.65	3.65	3.30	3.65	1,526,191
2020-07-29	3.60	3.65	3.60	3.65	464,397
2020-07-28	3.65	3.65	3.60	3.60	1,638,984
2020-07-27	3.65	3.65	3.50	3.65	1,756,491
2020-07-24	3.70	3.70	3.60	3.65	2,474,483
2020-07-23	3.65	3.70	3.40	3.70	4,895,539
2020-07-22	3.90	3.90	3.35	3.65	11,226,358
2020-07-21	3.80	3.95	3.80	3.95	3,042,876
2020-07-20	3.65	4.30	3.65	3.65	7,541,382
2020-07-17	3.30	3.65	3.30	3.65	1,065,122
2020-07-16	3.05	3.30	3.05	3.30	1,165,736
2020-07-15	3.00	3.10	3.00	3.05	1,669,435
2020-07-14	3.05	3.05	3.00	3.00	1,899,564
2020-07-13	3.10	3.10	3.00	3.05	2,705,844
2020-07-10	3.20	3.20	2.75	3.10	6,206,604
2020-07-09	3.25	3.25	3.15	3.20	764,877
2020-07-08	3.45	3.40	3.25	3.25	1,966,922
2020-07-07	3.45	3.45	3.45	3.45	489,765
2020-07-06	3.30	3.45	3.20	3.45	3,486,391
2020-07-03	3.35	3.50	3.30	3.30	3,225,012
2020-07-02	3.35	3.50	3.35	3.50	949,711
2020-07-01	3.65	3.65	3.50	3.50	1,845,564
2020-06-30	3.75	3.80	3.65	3.75	2,098,178
2020-06-29	3.85	3.85	3.75	3.85	1,155,698
2020-06-26	3.75	3.85	3.75	3.75	1,696,608
2020-06-25	4.00	4.00	3.75	4.00	1,453,764
2020-06-24	3.40	4.00	3.40	3.40	4,357,715
2020-06-23	4.00	4.00	3.35	3.40	4,591,722
2020-06-22	4.15	4.15	3.40	4.00	9,622,487
2020-06-19	4.15	4.35	4.15	4.35	2,428,658
2020-06-18	4.15	4.15	4.00	4.15	2,025,493
2020-06-17	4.15	4.30	4.30	4.15	1,276,214
2020-06-16	4.10	4.15	4.10	4.15	2,119,606
2020-06-15	4.20	4.20	4.10	4.10	989,780
2020-06-12	4.20	4.20	4.20	4.20	1,447,419
2020-06-11	4.30	4.30	4.20	4.20	1,170,131
2020-06-10	4.45	4.45	4.30	4.30	1,071,239
2020-06-09	4.45	4.45	4.45	4.45	964,553
2020-06-08	4.30	4.45	4.30	4.45	1,594,542
2020-06-05	4.15	4.30	4.15	4.30	2,961,694
2020-06-04	4.25	4.25	4.15	4.15	1,697,833
2020-06-03	4.35	4.35	4.25	4.25	2,282,837
2020-06-02	4.40	4.50	4.35	4.35	3,506,463
2020-06-01	4.30	4.40	4.10	4.40	3,356,602
2020-05-29	4.55	4.55	4.25	4.55	3,629,411
2020-05-28	4.75	4.75	4.40	4.55	3,285,215
2020-05-27	5.25	4.82	4.82	5.45	17,483,817
2020-05-26	5.30	5.45	5.30	5.45	2,222,385
2020-05-22	5.35	5.25	5.20	5.35	2,745,590
2020-05-21	5.60	5.60	5.35	5.35	1,371,291
2020-05-20	5.80	5.80	5.60	5.60	1,624,168
2020-05-19	5.80	5.80	5.70	5.80	2,122,664
2020-05-18	5.85	5.85	5.70	5.80	2,862,597
2020-05-15	5.95	6.10	5.75	5.75	2,206,541
2020-05-14	5.75	5.95	5.55	5.95	3,091,980
2020-05-13	5.95	5.95	5.75	5.75	2,269,771
2020-05-12	5.70	5.99	5.50	5.95	3,120,224
2020-05-11	5.60	5.70	5.35	5.70	3,482,150
2020-05-07	5.75	5.70	5.60	5.60	7,230,387
2020-05-06	6.25	6.30	5.75	5.75	2,710,525
2020-05-05	6.20	6.60	6.15	6.20	6,165,013
2020-05-04	5.95	6.25	5.75	6.15	5,163,470
2020-05-01	5.65	6.25	5.15	5.95	7,016,663
2020-04-30	5.90	6.25	5.65	5.90	5,386,828
2020-04-29	6.50	6.40	5.50	5.90	11,901,064
2020-04-28	4.75	6.50	4.75	4.75	18,919,468
2020-04-27	4.65	5.10	4.60	4.75	6,758,444
2020-04-24	4.55	4.80	4.60	4.65	6,044,026
2020-04-23	4.15	4.65	4.15	4.55	4,406,199
2020-04-22	4.10	4.15	4.05	4.10	1,970,264
2020-04-21	4.25	4.25	4.10	4.10	2,325,489
2020-04-20	4.25	4.30	4.10	4.30	3,326,022
2020-04-17	4.10	4.25	3.95	4.25	4,569,836
2020-04-16	4.30	4.30	4.00	4.10	2,996,122
2020-04-15	4.50	4.50	4.20	4.30	1,622,483
2020-04-14	4.79	4.79	4.65	4.65	4,679,008
2020-04-09	4.10	4.75	4.10	4.65	9,657,441
2020-04-08	4.30	4.15	4.10	4.10	3,532,348
2020-04-07	4.30	4.35	4.30	4.30	2,004,210
2020-04-06	4.20	4.25	3.90	4.15	5,529,391
2020-04-03	3.65	3.70	3.70	3.65	841,672
2020-04-03	3.65	4.65	3.50	4.15	7,224,452
2020-04-02	3.60	3.65	3.65	3.65	2,532,570
2020-04-02	3.60	3.75	3.50	3.60	2,514,528
2020-04-01	4.00	3.70	3.60	3.70	4,582,811
2020-04-01	4.00	3.65	3.60	4.00	4,113,418
2020-03-31	4.10	4.10	3.85	4.05	3,355,943
2020-03-30	4.25	4.25	3.85	4.25	4,632,866
2020-03-27	4.40	4.40	4.15	4.40	2,420,097
2020-03-26	4.00	4.65	4.00	4.00	6,963,511
2020-03-25	4.35	4.40	4.00	4.35	2,953,341
2020-03-24	4.30	4.30	3.85	4.35	4,533,095
2020-03-23	4.25	4.75	4.00	4.30	2,237,802
2020-03-20	4.50	4.75	4.50	4.50	324,989
2020-03-19	4.35	4.50	4.20	4.35	940,421
2020-03-18	4.75	4.75	4.40	4.75	181,650
2020-03-17	4.75	4.75	4.25	4.75	1,413,756
2020-03-16	5.25	5.25	4.65	5.25	810,325
2020-03-13	5.10	5.25	5.10	5.10	1,482,212
2020-03-12	5.50	5.50	4.45	5.50	1,668,515
2020-03-11	5.60	5.60	5.25	5.60	616,461
2020-03-10	5.25	5.75	5.25	5.25	985,255
2020-03-09	5.65	5.65	5.10	6.00	2,068,005
2020-03-06	6.25	6.25	5.85	6.00	1,044,116
2020-03-05	6.50	6.50	6.25	6.50	364,124
2020-03-04	6.40	6.65	6.25	6.40	1,112,613
2020-03-03	5.65	7.30	5.65	5.65	2,707,322
2020-03-02	5.65	5.65	5.65	5.65	644,136
2020-02-28	5.60	5.75	5.25	5.75	1,265,076
2020-02-27	5.85	5.85	5.35	5.85	2,065,121
2020-02-26	6.00	5.90	5.80	6.00	2,186,137
2020-02-25	6.15	6.15	5.90	6.15	486,027
2020-02-24	6.50	6.50	6.15	6.35	1,766,395
2020-02-21	6.75	6.75	6.35	6.35	1,987,060
2020-02-20	6.25	6.60	6.60	6.75	2,533,912
2020-02-19	6.75	6.75	6.15	6.25	2,494,079
2020-02-18	6.90	7.25	6.65	6.75	2,322,990
2020-02-17	7.50	7.50	6.65	6.75	2,486,302
2020-02-14	6.25	7.85	6.25	7.25	6,810,869
2020-02-13	5.10	6.25	4.90	6.25	6,701,521
2020-02-12	5.65	5.30	5.10	5.10	4,934,144
2020-02-11	5.95	5.95	5.60	5.65	3,408,356
2020-02-10	6.60	6.60	5.10	5.95	12,052,322
2020-02-07	6.60	6.60	6.60	6.60	1,962,037
2020-02-06	3.75	7.25	3.75	6.50	16,127,107
2020-02-05	7.50	7.95	7.40	7.40	2,939,002
2020-02-04	7.65	7.65	7.25	7.50	2,374,226
2020-02-03	8.00	8.00	7.65	7.65	3,783,152
2020-01-31	8.25	8.25	7.75	8.25	3,787,320
2020-01-30	8.10	8.25	7.70	8.25	3,455,516
2020-01-29	8.15	8.50	8.10	8.10	1,584,510
2020-01-28	8.65	8.65	8.15	8.15	2,080,437
2020-01-27	8.85	8.85	8.25	8.65	2,724,653
2020-01-24	8.40	9.00	8.85	8.95	3,115,412
2020-01-23	9.00	9.00	8.30	8.40	3,338,037
2020-01-22	9.15	9.15	8.75	9.00	3,112,161
2020-01-21	9.25	9.25	9.00	9.15	2,448,659
2020-01-20	9.25	9.35	8.75	9.25	2,777,778
2020-01-17	9.30	9.30	8.75	9.25	831,581
2020-01-16	9.60	9.60	9.10	9.30	2,867,583
2020-01-15	9.35	9.75	9.35	9.60	2,486,910
2020-01-14	9.10	9.75	9.10	9.35	4,050,356
2020-01-13	9.25	9.25	8.75	9.00	4,066,368
2020-01-10	9.15	9.25	8.75	9.25	4,260,049
2020-01-09	8.30	9.25	8.00	9.15	2,250,669
2020-01-08	8.55	8.55	8.05	8.30	2,217,830
2020-01-07	8.75	8.75	8.35	8.55	1,271,854
2020-01-06	9.15	9.15	8.45	8.75	2,521,818
2020-01-03	8.80	8.90	8.80	8.90	2,298,790
2020-01-02	8.95	8.95	8.60	8.80	5,262,359
2019-12-31	8.95	8.95	8.60	8.95	3,228,121
2019-12-30	8.35	8.95	8.65	8.95	6,615,065
2019-12-27	7.25	8.75	7.25	8.35	4,576,198
2019-12-24	7.35	7.80	7.25	7.25	2,257,307
2019-12-23	7.35	8.15	7.10	7.30	5,952,474
2019-12-20	6.55	7.35	6.45	7.35	4,577,389
2019-12-19	6.75	6.75	6.35	6.55	3,711,536
2019-12-18	6.85	6.70	6.70	6.75	1,898,762
2019-12-17	6.60	6.85	6.60	6.85	3,491,380
2019-12-16	6.80	6.80	6.60	6.60	2,101,438
2019-12-13	6.90	7.20	6.70	6.80	4,100,033
2019-12-12	6.70	7.00	6.15	6.90	5,922,200
2019-12-11	6.75	6.90	6.55	6.65	3,228,860
2019-12-10	7.10	6.80	6.70	6.75	2,620,478
2019-12-09	7.02	7.15	6.82	7.10	2,167,519
2019-12-06	7.60	7.60	7.05	7.60	6,565,111
2019-12-05	7.95	8.00	7.85	7.95	2,148,839
2019-12-04	8.00	8.10	7.90	7.95	1,459,830
2019-12-03	8.20	8.25	8.00	8.00	3,305,933
2019-12-02	8.20	8.20	7.70	8.20	3,743,534
2019-11-29	8.20	8.20	7.90	8.20	4,547,832
2019-11-28	8.80	8.80	8.05	8.20	6,822,584
2019-11-27	9.00	9.25	8.60	8.80	8,356,340
2019-11-26	11.25	11.25	8.75	9.00	7,427,644
2019-11-25	7.30	10.75	8.60	10.15	13,823,768
2019-11-22	9.55	8.80	8.35	8.40	6,277,223
2019-11-21	8.25	9.75	8.25	9.55	6,202,845
2019-11-20	8.05	8.30	7.60	8.15	3,893,263
2019-11-19	8.30	8.40	7.75	8.05	3,304,800
2019-11-18	8.70	8.60	8.30	8.30	3,507,741
2019-11-15	8.80	9.15	8.20	8.70	4,617,129
2019-11-14	9.65	8.80	8.80	8.85	3,274,799
2019-11-13	10.00	10.05	9.50	9.65	2,808,522
2019-11-12	9.85	9.50	9.50	9.45	2,641,695
2019-11-11	10.50	10.40	9.75	9.85	3,795,981
2019-11-08	11.15	10.60	10.45	10.50	4,862,689
2019-11-07	11.60	11.15	11.00	11.15	3,979,285
2019-11-06	11.40	11.60	11.40	11.60	2,231,460
2019-11-05	10.75	11.75	10.50	11.53	3,273,174
2019-11-04	11.10	10.90	10.65	10.75	3,075,843
2019-11-01	11.40	11.20	11.20	11.10	3,244,403
2019-10-31	10.45	11.75	9.90	11.35	6,173,651
2019-10-30	10.35	11.90	10.25	10.40	8,663,159
2019-10-29	10.15	10.25	9.45	10.05	6,867,278
2019-10-28	11.88	10.45	10.00	10.05	15,544,628
2019-10-25	8.25	12.35	10.38	11.55	39,206,320
2019-10-24	8.75	8.75	8.25	8.25	3,041,165
2019-10-23	8.40	9.06	8.70	8.75	2,763,924
2019-10-22	8.10	8.80	8.30	8.40	3,842,255
2019-10-21	8.20	8.35	8.10	8.10	2,807,613
2019-10-18	7.90	8.25	7.55	8.20	3,046,654
2019-10-17	7.20	8.35	7.00	7.90	3,857,647
2019-10-16	6.65	6.95	6.65	6.90	1,199,811
2019-10-15	6.60	6.70	6.40	6.60	1,066,299
2019-10-14	6.30	6.85	6.05	6.60	2,176,012
2019-10-11	6.65	6.65	6.25	6.25	777,010
2019-10-10	6.75	6.75	6.60	6.75	711,873
2019-10-09	6.90	7.15	6.75	6.75	838,282
2019-10-08	6.40	7.50	6.35	6.90	1,805,005
2019-10-07	6.30	6.50	6.30	6.45	709,828
2019-10-04	6.45	6.45	6.30	6.30	1,436,473
2019-10-03	6.30	6.45	6.25	6.45	856,134
2019-10-02	6.35	6.45	6.05	6.35	1,391,883
2019-10-01	6.50	6.55	6.35	6.35	1,570,673
2019-09-30	7.00	7.00	6.45	6.50	2,057,453
2019-09-27	7.00	7.60	6.90	7.00	2,272,624
2019-09-26	6.55	7.40	6.55	7.00	1,536,577
2019-09-25	6.50	6.55	6.25	6.55	885,526
2019-09-24	6.45	6.75	6.10	6.50	2,389,945
2019-09-23	7.25	6.90	6.45	6.45	2,103,489
2019-09-20	6.05	7.20	6.90	7.25	3,337,627
2019-09-19	5.90	6.05	5.75	6.05	1,108,528
2019-09-18	6.05	6.25	5.70	5.90	2,870,182
2019-09-17	6.65	6.65	5.90	6.05	3,339,196
2019-09-16	6.75	6.75	6.65	6.65	1,725,304
2019-09-13	6.75	7.00	6.75	6.75	1,949,370
2019-09-12	6.85	6.75	6.40	6.75	2,393,447
2019-09-11	7.25	7.45	6.40	7.00	3,588,106
2019-09-10	7.85	7.85	6.80	7.25	2,467,238
2019-09-09	8.10	8.60	7.75	7.95	4,274,226
2019-09-06	6.90	8.25	6.90	7.95	3,525,615
2019-09-05	7.20	7.20	6.70	6.90	2,646,383
2019-09-04	7.95	7.95	7.20	7.20	3,874,235
2019-09-03	8.24	8.24	8.05	8.05	550,273
2019-09-02	7.90	8.10	7.90	8.10	546,771
2019-08-30	7.80	8.15	8.00	7.80	865,848
2019-08-29	7.95	7.95	7.80	7.95	479,257
2019-08-28	7.95	8.25	7.70	7.95	1,014,959
2019-08-27	8.30	8.30	7.75	7.95	1,351,671
2019-08-23	8.25	8.45	8.25	8.25	1,228,527
2019-08-22	8.50	8.50	7.90	8.25	2,047,806
2019-08-21	8.65	8.65	8.35	8.50	1,174,964
2019-08-20	9.15	9.15	8.60	8.65	1,786,220
2019-08-19	9.00	9.75	8.50	9.15	2,814,931
2019-08-16	7.95	8.85	7.95	8.85	7,219,807
2019-08-15	8.75	9.00	7.85	7.95	2,282,871
2019-08-14	9.05	8.70	8.70	8.75	1,807,584
2019-08-13	8.20	9.75	7.75	9.05	3,964,892
2019-08-12	8.00	8.40	7.60	8.20	1,852,240
2019-08-09	8.25	8.46	8.46	8.00	1,893,750
2019-08-08	7.75	8.24	8.24	8.25	3,992,509
2019-08-07	6.55	9.25	6.45	7.75	9,055,408
2019-08-06	7.05	7.05	6.40	6.50	4,328,283
2019-08-05	7.50	7.50	6.75	7.05	3,360,543
2019-08-02	8.10	8.32	7.40	7.50	2,236,987
2019-08-01	8.25	8.25	7.50	8.10	2,122,020
2019-07-31	8.00	8.25	7.75	8.25	1,101,182
2019-07-30	8.25	8.25	7.90	8.00	1,217,658
2019-07-29	8.50	8.50	8.25	8.25	2,077,229
2019-07-26	7.95	8.85	7.95	8.50	2,573,086
2019-07-25	8.15	8.15	7.85	7.95	1,287,321
2019-07-24	8.50	8.60	8.10	8.15	3,139,836
2019-07-23	8.65	8.65	8.30	8.50	1,537,238
2019-07-22	9.00	9.00	8.65	8.65	2,139,285
2019-07-19	9.84	9.85	8.75	9.00	3,554,571
2019-07-18	8.25	9.85	8.25	9.60	6,064,262
2019-07-17	8.85	8.95	8.85	8.85	1,260,315
2019-07-16	9.65	9.00	9.00	8.85	4,179,915
2019-07-15	10.13	10.13	9.65	9.65	1,995,557
2019-07-12	9.98	10.70	9.98	10.13	2,386,133
2019-07-11	10.13	10.25	9.75	9.98	1,422,762
2019-07-10	9.93	10.25	9.93	10.13	1,117,256
2019-07-09	10.25	10.25	9.65	9.93	1,795,209
2019-07-08	10.03	10.25	9.35	10.25	5,194,297
2019-07-05	10.25	10.25	9.98	10.03	3,574,294
2019-07-04	10.63	10.30	10.25	10.25	2,721,612
2019-07-03	10.75	10.75	9.75	10.63	3,814,168
2019-07-02	11.63	11.63	10.63	10.75	4,383,235
2019-07-01	12.25	12.25	11.25	11.63	3,962,592
2019-06-28	11.50	12.75	11.25	12.25	3,918,125
2019-06-27	12.00	12.00	11.25	11.50	3,256,637
2019-06-26	12.63	12.00	12.00	12.00	2,741,820
2019-06-25	13.50	13.10	12.60	12.63	3,659,063
2019-06-24	14.25	14.75	13.50	13.50	9,458,988
2019-06-21	12.63	13.63	12.50	12.63	4,778,332
2019-06-20	11.88	12.80	11.75	12.63	3,060,983
2019-06-19	11.88	12.25	11.88	11.88	2,480,433
2019-06-18	11.38	11.88	10.63	11.88	4,909,349
2019-06-17	11.75	11.80	11.25	11.38	3,830,198
2019-06-14	12.25	12.25	11.75	11.80	3,037,061
2019-06-13	12.13	12.25	11.88	12.25	3,791,112
2019-06-12	12.13	12.88	11.50	12.13	6,100,170
2019-06-11	11.25	12.25	10.75	12.25	4,002,030
2019-06-10	11.75	11.75	10.70	11.25	4,270,672
2019-06-07	10.85	12.25	10.75	11.50	5,595,787
2019-06-06	9.93	11.75	9.25	10.88	8,831,719
2019-06-05	10.75	10.25	9.68	9.95	10,256,333
2019-06-04	12.13	12.13	10.25	10.75	9,262,814
2019-06-03	12.25	13.00	12.13	12.13	7,353,819
2019-05-31	13.63	12.13	11.50	13.00	9,854,584
2019-05-30	12.00	13.88	11.63	13.00	30,325,419
2019-05-29	8.55	10.40	9.20	10.45	15,553,065
2019-05-28	8.25	8.65	8.50	8.65	9,329,943
2019-05-24	8.15	8.40	8.40	8.25	12,600,983
2019-05-23	6.55	8.25	7.00	7.85	13,431,625
2019-05-22	6.60	6.70	6.30	6.55	6,443,166
2019-05-21	6.75	6.64	6.60	6.65	2,800,151
2019-05-20	6.35	6.75	6.60	6.75	9,334,175
2019-05-17	6.65	6.65	6.10	6.35	6,160,865
2019-05-16	6.45	6.90	6.60	6.65	10,222,628
2019-05-15	6.75	7.35	6.45	6.50	16,369,538
2019-05-14	5.20	6.10	5.20	5.95	11,178,008
2019-05-13	4.60	5.40	4.60	5.20	7,155,883
2019-05-10	4.60	5.25	4.50	4.60	14,552,296
2019-05-09	4.20	4.60	4.30	4.60	6,567,732
2019-05-08	3.80	4.35	3.80	4.20	12,938,982
2019-05-07	3.50	3.95	3.50	3.80	6,215,230

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0