Physiomics Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-29	0.50	0.60	0.50	0.55	37,700,811
2026-04-28	0.50	0.50	0.50	0.50	5,768,608
2026-04-27	0.50	0.50	0.50	0.50	9,715,049
2026-04-24	0.48	0.50	0.48	0.50	12,644,109
2026-04-23	0.48	0.48	0.48	0.48	1,627,204
2026-04-22	0.48	0.48	0.48	0.48	533,711
2026-04-21	0.48	0.48	0.48	0.48	119,617
2026-04-20	0.49	0.49	0.48	0.48	1,625,290
2026-04-17	0.50	0.50	0.49	0.49	4,891,454
2026-04-16	0.50	0.50	0.50	0.50	457,831
2026-04-15	0.50	0.50	0.50	0.50	341,738
2026-04-14	0.53	0.53	0.50	0.50	2,868,910
2026-04-13	0.48	0.50	0.46	0.50	10,874,769
2026-04-10	0.48	0.48	0.48	0.48	2,119,918
2026-04-09	0.46	0.48	0.46	0.48	5,322,760
2026-04-08	0.46	0.47	0.46	0.46	1,718,981
2026-04-07	0.46	0.46	0.46	0.46	1,368,856
2026-04-06	0.46	0.46	0.46	0.46	0
2026-04-03	0.46	0.46	0.46	0.46	0
2026-04-02	0.46	0.46	0.46	0.46	366,137
2026-04-01	0.46	0.46	0.46	0.46	334,386
2026-03-31	0.46	0.48	0.46	0.46	848,421
2026-03-30	0.47	0.47	0.46	0.46	4,048,580
2026-03-27	0.47	0.47	0.47	0.47	1,288,867
2026-03-26	0.47	0.47	0.47	0.47	3,766,314
2026-03-25	0.46	0.47	0.46	0.47	1,694,879
2026-03-24	0.43	0.46	0.43	0.46	10,682,129
2026-03-23	0.43	0.44	0.44	0.44	6,111,422
2026-03-20	0.42	0.43	0.42	0.43	9,108,893
2026-03-19	0.42	0.42	0.42	0.42	10,030,455
2026-03-18	0.43	0.43	0.43	0.43	5,662,460
2026-03-17	0.45	0.45	0.43	0.43	8,582,707
2026-03-16	0.50	0.50	0.47	0.47	4,926,383
2026-03-13	0.51	0.54	0.50	0.50	4,543,153
2026-03-12	0.50	0.55	0.49	0.53	21,217,247
2026-03-11	0.40	0.50	0.40	0.50	27,700,286
2026-03-10	0.35	0.43	0.35	0.40	44,669,058
2026-03-09	0.45	0.45	0.45	0.45	302,534
2026-03-06	0.45	0.45	0.45	0.45	269,044
2026-03-05	0.50	0.50	0.45	0.45	1,723,775
2026-03-04	0.50	0.50	0.50	0.50	1,771,667
2026-03-03	0.50	0.50	0.50	0.50	2,044,042
2026-03-02	0.48	0.50	0.45	0.50	3,085,931
2026-02-27	0.48	0.48	0.48	0.48	4,071,470
2026-02-26	0.50	0.50	0.48	0.48	1,839,422
2026-02-25	0.50	0.50	0.50	0.50	133,855
2026-02-24	0.50	0.50	0.50	0.50	299,297
2026-02-23	0.50	0.50	0.50	0.50	2,340,127
2026-02-20	0.50	0.50	0.50	0.50	1,251,489
2026-02-19	0.50	0.50	0.50	0.50	1,289,157
2026-02-18	0.55	0.55	0.48	0.50	9,294,031
2026-02-17	0.55	0.55	0.53	0.55	6,352,036
2026-02-16	0.65	0.68	0.53	0.55	22,091,027
2026-02-13	0.50	0.73	0.50	0.65	31,301,309
2026-02-12	0.50	0.50	0.50	0.50	2,083,766
2026-02-11	0.48	0.50	0.48	0.50	1,611,368
2026-02-10	0.50	0.53	0.48	0.48	2,048,265
2026-02-09	0.53	0.53	0.50	0.50	2,313,087
2026-02-06	0.53	0.53	0.53	0.53	1,316,431
2026-02-05	0.55	0.58	0.53	0.53	8,949,220
2026-02-04	0.58	0.58	0.55	0.55	5,826,993
2026-02-03	0.63	0.68	0.58	0.58	27,632,710
2026-02-02	0.47	0.63	0.43	0.63	64,157,751
2026-01-30	0.28	0.51	0.28	0.47	71,679,018
2026-01-29	0.28	0.28	0.28	0.28	1,124,089
2026-01-28	0.29	0.29	0.28	0.28	910,436
2026-01-27	0.28	0.28	0.28	0.28	5,073,541
2026-01-26	0.28	0.28	0.28	0.28	529,012
2026-01-23	0.29	0.29	0.28	0.28	706,515
2026-01-22	0.29	0.29	0.29	0.29	2,880,838
2026-01-21	0.29	0.33	0.29	0.29	25,515,811
2026-01-20	0.28	0.28	0.28	0.28	5,576,806
2026-01-19	0.28	0.28	0.28	0.28	1,805,160
2026-01-16	0.28	0.28	0.28	0.28	835,952
2026-01-15	0.28	0.28	0.28	0.28	144,777
2026-01-14	0.29	0.30	0.28	0.28	5,138,529
2026-01-13	0.29	0.29	0.29	0.29	2,403,349
2026-01-12	0.29	0.29	0.29	0.29	1,327,245
2026-01-09	0.29	0.29	0.29	0.29	1,257,581
2026-01-08	0.29	0.29	0.29	0.29	845,929
2026-01-07	0.29	0.29	0.29	0.29	1,760,783
2026-01-06	0.29	0.29	0.29	0.29	2,411,834
2026-01-05	0.29	0.29	0.29	0.29	327,316
2026-01-02	0.29	0.29	0.29	0.29	351,877
2026-01-01	0.29	0.29	0.29	0.29	0
2025-12-31	0.29	0.29	0.29	0.29	2,373,430
2025-12-30	0.29	0.29	0.29	0.29	636,079
2025-12-29	0.29	0.29	0.29	0.29	687,775
2025-12-26	0.29	0.29	0.29	0.29	0
2025-12-25	0.29	0.29	0.29	0.29	0
2025-12-24	0.29	0.29	0.29	0.29	186,687
2025-12-23	0.29	0.29	0.29	0.29	2,742,630
2025-12-22	0.29	0.29	0.29	0.29	265,770
2025-12-19	0.29	0.29	0.29	0.29	2,347,927
2025-12-18	0.29	0.29	0.29	0.29	1,114,165
2025-12-17	0.29	0.29	0.29	0.29	3,183,763
2025-12-16	0.29	0.29	0.29	0.29	910,335
2025-12-15	0.28	0.29	0.28	0.29	4,654,281
2025-12-12	0.29	0.29	0.27	0.27	17,773,260
2025-12-11	0.29	0.29	0.29	0.29	835,528
2025-12-10	0.29	0.29	0.29	0.29	177,036
2025-12-09	0.32	0.32	0.29	0.29	3,735,085
2025-12-08	0.29	0.33	0.29	0.32	25,445,914
2025-12-05	0.29	0.29	0.29	0.29	1,237,572
2025-12-04	0.29	0.29	0.29	0.29	3,183,484
2025-12-03	0.38	0.38	0.26	0.29	36,786,757
2025-12-02	0.38	0.38	0.36	0.38	968,548
2025-12-01	0.38	0.38	0.38	0.38	500
2025-11-28	0.38	0.38	0.38	0.38	614,722
2025-11-27	0.38	0.38	0.38	0.38	136,191
2025-11-26	0.38	0.38	0.38	0.38	520,771
2025-11-25	0.38	0.38	0.38	0.38	2,173,824
2025-11-24	0.39	0.39	0.38	0.38	6,755,040
2025-11-21	0.39	0.39	0.39	0.39	511,640
2025-11-20	0.42	0.42	0.39	0.39	3,453,979
2025-11-19	0.43	0.43	0.42	0.42	1,832,016
2025-11-18	0.42	0.43	0.42	0.43	1,566,261
2025-11-17	0.40	0.42	0.40	0.42	3,044,119
2025-11-14	0.42	0.42	0.40	0.40	2,953,954
2025-11-13	0.42	0.42	0.42	0.42	1,210
2025-11-12	0.42	0.42	0.42	0.42	1,432,750
2025-11-11	0.42	0.42	0.40	0.42	785,088
2025-11-10	0.42	0.42	0.42	0.42	1,120,688
2025-11-07	0.42	0.42	0.42	0.42	222,795
2025-11-06	0.39	0.42	0.39	0.42	2,194,129
2025-11-05	0.42	0.42	0.39	0.39	2,507,018
2025-11-04	0.43	0.43	0.39	0.42	4,758,022
2025-11-03	0.43	0.43	0.43	0.43	1,951,759
2025-10-31	0.43	0.43	0.43	0.43	3,568,587
2025-10-30	0.47	0.47	0.43	0.43	2,324,503
2025-10-29	0.47	0.47	0.47	0.47	611,318
2025-10-28	0.47	0.47	0.47	0.47	2,790,964
2025-10-27	0.48	0.48	0.47	0.47	2,013,942
2025-10-24	0.42	0.56	0.42	0.48	26,937,745
2025-10-23	0.39	0.42	0.39	0.42	4,854,731
2025-10-22	0.39	0.39	0.39	0.39	907,566
2025-10-21	0.43	0.43	0.39	0.39	3,171,313
2025-10-20	0.43	0.43	0.41	0.43	2,806,685
2025-10-17	0.43	0.43	0.43	0.43	1,593
2025-10-16	0.43	0.43	0.43	0.43	4,236,204
2025-10-15	0.43	0.43	0.43	0.43	1,890,173
2025-10-14	0.44	0.44	0.43	0.43	568,290
2025-10-13	0.44	0.44	0.44	0.44	313,169
2025-10-10	0.44	0.44	0.43	0.44	1,233,305
2025-10-09	0.44	0.44	0.44	0.44	2,115,643
2025-10-08	0.44	0.44	0.44	0.44	233,696
2025-10-07	0.46	0.46	0.44	0.44	981,837
2025-10-06	0.46	0.46	0.46	0.46	106,476
2025-10-03	0.43	0.46	0.43	0.46	3,136,631
2025-10-02	0.43	0.43	0.43	0.43	2,642,933
2025-10-01	0.45	0.45	0.43	0.43	2,607,131
2025-09-30	0.47	0.47	0.45	0.45	3,104,636
2025-09-29	0.51	0.51	0.47	0.47	4,276,077
2025-09-26	0.49	0.49	0.48	0.48	1,378,805
2025-09-25	0.49	0.49	0.49	0.49	99,903
2025-09-24	0.49	0.49	0.48	0.49	3,146,831
2025-09-23	0.50	0.50	0.49	0.49	356,492
2025-09-22	0.50	0.50	0.50	0.50	1,000,600
2025-09-19	0.53	0.53	0.50	0.50	4,858,163
2025-09-18	0.48	0.55	0.48	0.53	8,916,581
2025-09-17	0.51	0.51	0.48	0.48	3,677,526
2025-09-16	0.48	0.53	0.47	0.51	13,643,415
2025-09-15	0.45	0.48	0.45	0.48	5,437,493
2025-09-12	0.44	0.45	0.44	0.45	836,258
2025-09-11	0.44	0.44	0.44	0.44	624,790
2025-09-10	0.45	0.45	0.45	0.45	148,422
2025-09-09	0.45	0.45	0.45	0.45	192,230
2025-09-08	0.45	0.45	0.45	0.45	1,276,926
2025-09-05	0.45	0.45	0.45	0.45	988,505
2025-09-04	0.45	0.45	0.45	0.45	3,250,254
2025-09-03	0.48	0.48	0.44	0.45	6,410,182
2025-09-02	0.48	0.50	0.48	0.48	18,932,713
2025-09-01	0.42	0.50	0.42	0.48	29,600,757
2025-08-29	0.43	0.43	0.41	0.42	1,998,258
2025-08-28	0.43	0.43	0.43	0.43	1,139,576
2025-08-27	0.43	0.43	0.43	0.43	318,488
2025-08-26	0.43	0.43	0.43	0.43	1,034,889
2025-08-25	0.43	0.43	0.43	0.43	0
2025-08-22	0.43	0.43	0.43	0.43	308,911
2025-08-21	0.43	0.43	0.43	0.43	523,256
2025-08-20	0.43	0.43	0.43	0.43	1,097,498
2025-08-19	0.43	0.43	0.43	0.43	333,982
2025-08-18	0.43	0.43	0.43	0.43	8,000
2025-08-15	0.43	0.43	0.43	0.43	1,658,131
2025-08-14	0.43	0.43	0.43	0.43	677,121
2025-08-13	0.43	0.43	0.43	0.43	3,344,529
2025-08-12	0.44	0.44	0.42	0.43	2,793,218
2025-08-11	0.44	0.44	0.44	0.44	836,524
2025-08-08	0.44	0.44	0.44	0.44	1,523,089
2025-08-07	0.44	0.44	0.44	0.44	258,140
2025-08-06	0.47	0.47	0.44	0.44	3,495,304
2025-08-05	0.43	0.46	0.43	0.46	1,316,936
2025-08-04	0.46	0.46	0.43	0.43	942,827
2025-08-01	0.44	0.46	0.44	0.46	2,811,974
2025-07-31	0.48	0.48	0.44	0.44	3,391,527
2025-07-30	0.48	0.48	0.48	0.48	211,000
2025-07-29	0.48	0.48	0.48	0.48	250,000
2025-07-28	0.50	0.50	0.48	0.48	1,256,818
2025-07-25	0.50	0.50	0.48	0.48	253,457
2025-07-24	0.50	0.50	0.48	0.48	3,397,056
2025-07-23	0.47	0.48	0.47	0.48	5,580,418
2025-07-22	0.48	0.48	0.47	0.47	768,957
2025-07-21	0.48	0.48	0.48	0.48	2,545,396
2025-07-18	0.48	0.53	0.48	0.48	4,082,760
2025-07-17	0.48	0.48	0.48	0.48	2,091,051
2025-07-16	0.48	0.48	0.48	0.48	1,715,955
2025-07-15	0.47	0.47	0.47	0.47	1,372,048
2025-07-14	0.50	0.50	0.48	0.48	4,767,286
2025-07-11	0.48	0.48	0.48	0.48	1,100,541
2025-07-10	0.48	0.53	0.48	0.48	9,611,334
2025-07-09	0.46	0.46	0.46	0.46	4,754,600
2025-07-08	0.42	0.48	0.42	0.46	4,858,930
2025-07-07	0.42	0.42	0.42	0.42	3,921,747
2025-07-04	0.43	0.43	0.42	0.42	2,449,924
2025-07-03	0.45	0.45	0.42	0.43	7,091,249
2025-07-02	0.48	0.48	0.45	0.45	1,950,923
2025-07-01	0.48	0.48	0.48	0.48	3,318,097
2025-06-30	0.48	0.48	0.47	0.47	2,949,512
2025-06-27	0.48	0.48	0.48	0.48	1,620,304
2025-06-26	0.49	0.49	0.48	0.48	2,924,750
2025-06-25	0.49	0.49	0.49	0.49	669,625
2025-06-24	0.46	0.49	0.46	0.49	1,941,171
2025-06-23	0.50	0.50	0.46	0.46	4,192,026
2025-06-20	0.50	0.50	0.50	0.50	3,359,039
2025-06-19	0.50	0.50	0.50	0.50	788,480
2025-06-18	0.50	0.50	0.50	0.50	1,824,772
2025-06-17	0.50	0.50	0.50	0.50	3,356,343
2025-06-16	0.50	0.52	0.49	0.50	9,128,082
2025-06-13	0.45	0.46	0.45	0.46	645,557
2025-06-12	0.46	0.46	0.44	0.45	2,512,882
2025-06-11	0.46	0.46	0.46	0.46	920,701
2025-06-10	0.48	0.48	0.43	0.46	13,222,838
2025-06-09	0.48	0.48	0.48	0.48	2,400,000
2025-06-06	0.47	0.48	0.46	0.48	3,199,207
2025-06-05	0.52	0.52	0.47	0.47	10,741,932
2025-06-04	0.46	0.59	0.46	0.52	57,036,074
2025-06-03	0.42	0.53	0.42	0.46	56,169,497
2025-06-02	0.41	0.42	0.41	0.42	7,846,707
2025-05-30	0.42	0.42	0.41	0.41	3,848,958
2025-05-29	0.43	0.43	0.42	0.42	7,222,568
2025-05-28	0.41	0.41	0.41	0.41	1,998,209
2025-05-27	0.42	0.42	0.41	0.41	6,295,747
2025-05-26	0.41	0.41	0.41	0.41	0
2025-05-23	0.42	0.42	0.42	0.42	2,583,899
2025-05-22	0.42	0.42	0.42	0.42	909,280
2025-05-21	0.42	0.42	0.42	0.42	1,796,772
2025-05-20	0.42	0.42	0.42	0.42	1,563,056
2025-05-19	0.42	0.42	0.42	0.42	1,305,302
2025-05-16	0.43	0.43	0.42	0.42	2,235,641
2025-05-15	0.43	0.43	0.43	0.43	82,127
2025-05-14	0.43	0.44	0.43	0.43	4,427,257
2025-05-13	0.42	0.43	0.42	0.43	3,629,444
2025-05-12	0.42	0.42	0.42	0.42	1,933,331
2025-05-09	0.46	0.46	0.42	0.42	8,186,194
2025-05-08	0.48	0.48	0.44	0.44	6,850,871
2025-05-07	0.45	0.48	0.45	0.48	8,408,824
2025-05-06	0.42	0.45	0.42	0.45	10,591,417
2025-05-05	0.40	0.40	0.40	0.40	0
2025-05-02	0.43	0.43	0.42	0.42	2,281,590
2025-05-01	0.41	0.43	0.41	0.43	9,463,585
2025-04-30	0.43	0.43	0.41	0.41	7,980,888
2025-04-29	0.48	0.48	0.42	0.43	16,027,381
2025-04-28	0.44	0.48	0.44	0.48	11,105,117
2025-04-25	0.49	0.55	0.44	0.44	27,227,265
2025-04-24	0.41	0.55	0.41	0.49	133,961,974
2025-04-23	0.40	0.41	0.40	0.41	9,221,259
2025-04-22	0.40	0.40	0.40	0.40	611,965
2025-04-21	0.39	0.39	0.39	0.39	0
2025-04-18	0.39	0.39	0.39	0.39	0
2025-04-17	0.39	0.39	0.39	0.39	3,923,384
2025-04-16	0.39	0.39	0.39	0.39	336,486
2025-04-15	0.40	0.40	0.39	0.39	1,641,903
2025-04-14	0.41	0.41	0.40	0.40	6,933,804
2025-04-11	0.41	0.41	0.41	0.41	575,420
2025-04-10	0.40	0.41	0.40	0.41	3,267,524
2025-04-09	0.41	0.41	0.39	0.39	3,186,570
2025-04-08	0.41	0.41	0.41	0.41	1,191,238
2025-04-07	0.41	0.41	0.41	0.41	196,340
2025-04-04	0.41	0.41	0.41	0.41	2,412,985
2025-04-03	0.41	0.41	0.41	0.41	2,393,548
2025-04-02	0.41	0.41	0.41	0.41	3,710,179
2025-04-01	0.43	0.43	0.41	0.41	10,243,798
2025-03-31	0.43	0.43	0.43	0.43	118,810
2025-03-28	0.44	0.44	0.43	0.43	2,611,066
2025-03-27	0.44	0.44	0.44	0.44	1,290,429
2025-03-26	0.44	0.44	0.44	0.44	1,127,284
2025-03-25	0.44	0.44	0.44	0.44	653,887
2025-03-24	0.44	0.44	0.44	0.44	3,287,046
2025-03-21	0.44	0.44	0.44	0.44	5,471,712
2025-03-20	0.44	0.45	0.44	0.44	10,028,140
2025-03-19	0.44	0.44	0.44	0.44	10,585,755
2025-03-18	0.44	0.44	0.44	0.44	9,349,791
2025-03-17	0.46	0.46	0.44	0.44	1,098,899
2025-03-14	0.44	0.44	0.44	0.44	1,388,073
2025-03-13	0.42	0.45	0.42	0.44	9,494,649
2025-03-12	0.42	0.42	0.42	0.42	1,043,369
2025-03-11	0.43	0.44	0.41	0.42	8,739,089
2025-03-10	0.43	0.43	0.43	0.43	1,373,466
2025-03-07	0.43	0.43	0.43	0.43	761,680
2025-03-06	0.47	0.47	0.43	0.43	3,811,816
2025-03-05	0.47	0.47	0.47	0.47	2,805,560
2025-03-04	0.49	0.49	0.47	0.47	3,771,783
2025-03-03	0.49	0.49	0.48	0.49	3,981,519
2025-02-28	0.48	0.49	0.48	0.49	11,583,869
2025-02-27	0.48	0.48	0.48	0.48	506,468
2025-02-26	0.48	0.48	0.48	0.48	1,345,469
2025-02-25	0.48	0.48	0.48	0.48	332,064
2025-02-24	0.50	0.50	0.48	0.48	1,403,635
2025-02-21	0.50	0.50	0.50	0.50	3,521,775
2025-02-20	0.50	0.50	0.50	0.50	1,286,804
2025-02-19	0.53	0.53	0.50	0.50	9,879,152
2025-02-18	0.53	0.53	0.53	0.53	2,651,502
2025-02-17	0.53	0.53	0.53	0.53	1,295,801
2025-02-14	0.53	0.53	0.53	0.53	5,528,366
2025-02-13	0.55	0.55	0.53	0.53	22,653,673
2025-02-12	0.80	0.80	0.80	0.80	2,656,649
2025-02-11	0.85	0.85	0.80	0.80	1,521,845
2025-02-10	0.85	0.85	0.85	0.85	234,093
2025-02-07	0.90	0.90	0.85	0.85	1,126,189
2025-02-06	0.88	0.90	0.88	0.90	811,394
2025-02-05	1.05	1.05	0.85	0.88	7,106,794
2025-02-04	1.05	1.05	1.05	1.05	392,233
2025-02-03	1.10	1.10	1.05	1.05	365,026
2025-01-31	1.13	1.13	1.13	1.13	108,871
2025-01-30	1.15	1.33	1.13	1.13	7,745,990
2025-01-29	1.03	1.10	1.03	1.10	1,877,268
2025-01-28	1.00	1.15	0.98	1.03	7,437,287
2025-01-27	1.10	1.10	1.00	1.00	2,682,038
2025-01-24	1.15	1.15	1.10	1.13	2,943,195
2025-01-23	1.05	1.18	1.00	1.15	11,135,115
2025-01-22	0.83	1.25	0.83	1.05	41,184,263
2025-01-21	0.80	0.83	0.80	0.83	1,534,358
2025-01-20	0.83	0.83	0.78	0.80	2,061,909
2025-01-17	0.90	0.90	0.83	0.83	2,774,653
2025-01-16	0.88	0.88	0.83	0.88	4,327,523
2025-01-15	0.98	1.00	0.83	0.88	10,157,278
2025-01-14	0.78	1.10	0.78	1.00	35,255,122
2025-01-13	0.83	0.83	0.78	0.78	5,035,900
2025-01-10	0.85	0.88	0.83	0.83	4,658,703
2025-01-09	0.83	0.83	0.83	0.83	2,409,405
2025-01-08	0.78	0.95	0.78	0.83	16,208,858
2025-01-07	0.80	0.83	0.75	0.78	3,255,065
2025-01-06	0.73	0.80	0.73	0.80	2,770,980
2025-01-03	0.75	0.75	0.68	0.73	3,352,047
2025-01-02	0.78	0.78	0.75	0.75	3,734,973
2025-01-01	0.75	0.75	0.75	0.75	0
2024-12-31	0.75	0.80	0.75	0.75	6,731,675
2024-12-30	0.80	0.80	0.75	0.75	2,841,193
2024-12-27	0.78	0.80	0.78	0.80	2,467,345
2024-12-26	0.78	0.78	0.78	0.78	0
2024-12-25	0.78	0.78	0.78	0.78	0
2024-12-24	0.75	0.78	0.75	0.78	1,979,196
2024-12-23	0.75	0.75	0.68	0.75	3,440,090
2024-12-20	0.75	0.75	0.75	0.75	67,891
2024-12-19	0.75	0.75	0.75	0.75	489,345
2024-12-18	0.80	0.80	0.75	0.75	381,612
2024-12-17	0.80	0.80	0.80	0.80	1,550,836
2024-12-16	0.80	0.80	0.80	0.80	2,153,814
2024-12-13	0.75	0.80	0.75	0.80	8,166,094
2024-12-12	0.70	0.75	0.70	0.75	3,360,072
2024-12-11	0.73	0.73	0.70	0.70	388,269
2024-12-10	0.69	0.73	0.69	0.73	1,871,683
2024-12-09	0.73	0.73	0.68	0.69	1,960,810
2024-12-06	0.74	0.74	0.73	0.73	3,036,658
2024-12-05	0.68	0.74	0.65	0.74	20,098,492
2024-12-04	0.68	0.68	0.63	0.65	1,847,359
2024-12-03	0.68	0.68	0.68	0.68	251,407
2024-12-02	0.68	0.68	0.68	0.68	666,419
2024-11-29	0.68	0.68	0.68	0.68	371,662
2024-11-28	0.68	0.68	0.68	0.68	401,357
2024-11-27	0.68	0.68	0.68	0.68	805,714
2024-11-26	0.68	0.68	0.68	0.68	62,000
2024-11-25	0.68	0.68	0.68	0.68	2
2024-11-22	0.68	0.68	0.68	0.68	50,000
2024-11-21	0.68	0.68	0.68	0.68	174,292
2024-11-20	0.70	0.73	0.70	0.70	799,674
2024-11-19	0.68	0.70	0.68	0.70	1,236,088
2024-11-18	0.70	0.70	0.68	0.68	1,284,826
2024-11-15	0.68	0.70	0.68	0.70	880,465
2024-11-14	0.70	0.70	0.68	0.68	150,000
2024-11-13	0.70	0.70	0.70	0.70	305,904
2024-11-12	0.70	0.70	0.70	0.70	145,846
2024-11-11	0.70	0.70	0.70	0.70	680,692
2024-11-08	0.70	0.70	0.70	0.70	7,776,115
2024-11-07	0.63	0.70	0.63	0.70	1,108,413
2024-11-06	0.63	0.63	0.63	0.63	111,020
2024-11-05	0.65	0.65	0.63	0.63	228,041
2024-11-04	0.65	0.65	0.65	0.65	1,125,758
2024-11-01	0.63	0.68	0.63	0.65	1,728,602
2024-10-31	0.63	0.63	0.63	0.63	832,845
2024-10-30	0.63	0.63	0.63	0.63	643,051
2024-10-29	0.65	0.68	0.63	0.63	5,155,714
2024-10-28	0.65	0.65	0.65	0.65	364,609
2024-10-25	0.65	0.65	0.65	0.65	242,281
2024-10-24	0.68	0.68	0.65	0.65	806,507
2024-10-23	0.68	0.68	0.63	0.68	2,538,900
2024-10-22	0.68	0.68	0.68	0.68	3,018,051
2024-10-21	0.68	0.68	0.68	0.68	3,375,453
2024-10-18	0.68	0.68	0.68	0.68	1,516,804
2024-10-17	0.68	0.68	0.68	0.68	726,567
2024-10-16	0.70	0.70	0.68	0.68	1,699,306
2024-10-15	0.70	0.70	0.70	0.70	356,490
2024-10-14	0.70	0.70	0.70	0.70	923,769
2024-10-11	0.70	0.70	0.70	0.70	1,003,656
2024-10-10	0.70	0.70	0.70	0.70	0
2024-10-09	0.70	0.70	0.70	0.70	378,096
2024-10-08	0.70	0.70	0.70	0.70	442,350
2024-10-07	0.70	0.70	0.70	0.70	42,932
2024-10-04	0.70	0.70	0.70	0.70	354,130
2024-10-03	0.70	0.70	0.70	0.70	135,781
2024-10-02	0.70	0.73	0.70	0.70	1,480,077
2024-10-01	0.70	0.70	0.70	0.70	671,883
2024-09-30	0.68	0.73	0.65	0.70	5,032,897
2024-09-27	0.65	0.65	0.63	0.65	6,220,438
2024-09-26	0.63	0.63	0.63	0.63	193,927
2024-09-25	0.68	0.68	0.63	0.63	3,702,899
2024-09-24	0.68	0.68	0.68	0.68	90,821
2024-09-23	0.68	0.68	0.68	0.68	426,518
2024-09-20	0.68	0.68	0.68	0.68	41,487
2024-09-19	0.68	0.68	0.68	0.68	250,109
2024-09-18	0.70	0.70	0.68	0.68	1,000,000
2024-09-17	0.68	0.70	0.68	0.70	2,094,856
2024-09-16	0.70	0.70	0.68	0.68	726,726
2024-09-13	0.70	0.70	0.70	0.70	361,143
2024-09-12	0.70	0.70	0.70	0.70	179,416
2024-09-11	0.73	0.73	0.70	0.70	1,062,373
2024-09-10	0.73	0.73	0.73	0.73	767,647
2024-09-09	0.73	0.73	0.73	0.73	982,238
2024-09-06	0.73	0.73	0.73	0.73	311,838
2024-09-05	0.73	0.73	0.73	0.73	30,309
2024-09-04	0.73	0.73	0.73	0.73	1,730,972
2024-09-03	0.73	0.73	0.73	0.73	495,692
2024-09-02	0.73	0.73	0.73	0.73	419,723
2024-08-30	0.68	0.73	0.68	0.73	1,589,243
2024-08-29	0.68	0.68	0.68	0.68	396,418
2024-08-28	0.73	0.73	0.68	0.68	970,346
2024-08-27	0.73	0.73	0.73	0.73	464,663
2024-08-26	0.73	0.73	0.73	0.73	0
2024-08-23	0.73	0.73	0.73	0.73	192,708
2024-08-22	0.73	0.73	0.73	0.73	1,408,160
2024-08-21	0.68	0.73	0.68	0.73	2,702,723
2024-08-20	0.73	0.73	0.68	0.68	5,649,807
2024-08-19	0.73	0.73	0.73	0.73	3,974,167
2024-08-16	0.73	0.73	0.73	0.73	1,898,411
2024-08-15	0.73	0.73	0.73	0.73	833,512
2024-08-14	0.73	0.75	0.73	0.73	3,486,481
2024-08-13	0.73	0.73	0.73	0.73	948,297
2024-08-12	0.78	0.78	0.73	0.73	3,367,605
2024-08-09	0.73	0.83	0.73	0.78	6,439,683
2024-08-08	0.78	0.80	0.75	0.75	9,981,246
2024-08-07	0.68	0.80	0.80	0.80	53,691,362
2024-08-06	0.63	0.68	0.63	0.68	4,678,953
2024-08-05	0.68	0.68	0.63	0.63	2,816,627
2024-08-02	0.68	0.68	0.68	0.68	470,093
2024-08-01	0.68	0.68	0.68	0.68	72,885
2024-07-31	0.68	0.68	0.68	0.68	639,178
2024-07-30	0.70	0.70	0.68	0.68	890,751
2024-07-29	0.73	0.73	0.70	0.70	1,619,644
2024-07-26	0.68	0.73	0.68	0.73	868,645
2024-07-25	0.68	0.68	0.68	0.68	2,861,575
2024-07-24	0.68	0.68	0.68	0.68	628,447
2024-07-23	0.70	0.70	0.68	0.68	1,133,191
2024-07-22	0.73	0.73	0.68	0.70	3,210,126
2024-07-19	0.73	0.73	0.73	0.73	4,140,856
2024-07-18	0.68	0.83	0.68	0.73	30,761,818
2024-07-17	0.73	0.73	0.68	0.68	2,615,512
2024-07-16	0.68	0.73	0.68	0.73	9,128,671
2024-07-15	0.68	0.68	0.68	0.68	114,642
2024-07-12	0.68	0.68	0.68	0.68	693,531
2024-07-11	0.68	0.68	0.68	0.68	2,405,133
2024-07-10	0.68	0.68	0.68	0.68	19,533,739
2024-07-09	0.68	0.68	0.68	0.68	791,645
2024-07-08	0.65	0.68	0.65	0.68	4,377,186
2024-07-05	0.65	0.65	0.65	0.65	1,693,856
2024-07-04	0.65	0.65	0.65	0.65	1,026,885
2024-07-03	0.75	0.75	0.65	0.65	15,875,358
2024-07-02	1.20	1.20	1.20	1.20	46,489
2024-07-01	1.20	1.20	1.20	1.20	126,000
2024-06-28	1.20	1.20	1.20	1.20	45,562
2024-06-27	1.10	1.20	1.10	1.20	786,181
2024-06-26	1.20	1.20	1.05	1.10	1,084,485
2024-06-25	1.20	1.20	1.05	1.20	1,973,386
2024-06-24	1.25	1.25	1.20	1.20	182,804
2024-06-21	1.25	1.25	1.25	1.25	125,000
2024-06-20	1.25	1.25	1.25	1.25	78,750
2024-06-19	1.25	1.25	1.25	1.25	158,269
2024-06-18	1.25	1.25	1.25	1.25	27,000
2024-06-17	1.40	1.40	1.25	1.25	590,243
2024-06-14	1.45	1.45	1.40	1.40	151,990
2024-06-13	1.35	1.35	1.35	1.35	284,454
2024-06-12	1.35	1.35	1.35	1.35	690,245
2024-06-11	1.40	1.40	1.35	1.35	262,956
2024-06-10	1.40	1.40	1.40	1.40	65,822
2024-06-07	1.35	1.50	1.35	1.40	2,815,823
2024-06-06	1.30	1.30	1.30	1.30	3,706
2024-06-05	1.30	1.30	1.30	1.30	28,151
2024-06-04	1.30	1.30	1.30	1.30	3,000
2024-06-03	1.30	1.30	1.30	1.30	65,622
2024-05-31	1.30	1.30	1.30	1.30	10,065
2024-05-30	1.30	1.30	1.30	1.30	23,807
2024-05-29	1.30	1.30	1.30	1.30	105,712
2024-05-28	1.30	1.30	1.30	1.30	157,681
2024-05-27	1.30	1.30	1.30	1.30	0
2024-05-24	1.30	1.30	1.30	1.30	30,885
2024-05-23	1.30	1.30	1.30	1.30	163,509
2024-05-22	1.25	1.30	1.25	1.30	239,163
2024-05-21	1.25	1.25	1.25	1.25	151,675
2024-05-20	1.25	1.25	1.25	1.25	296,158
2024-05-17	1.25	1.25	1.25	1.25	181,775
2024-05-16	1.25	1.25	1.25	1.25	0
2024-05-15	1.25	1.25	1.25	1.25	11,000
2024-05-14	1.25	1.25	1.25	1.25	152,646
2024-05-13	1.25	1.25	1.25	1.25	40,000
2024-05-10	1.25	1.25	1.25	1.25	592,472
2024-05-09	1.30	1.30	1.25	1.25	284,138
2024-05-08	1.35	1.35	1.30	1.30	1,369,680
2024-05-07	1.30	1.35	1.30	1.35	685,007
2024-05-06	1.30	1.30	1.30	1.30	0
2024-05-03	1.25	1.30	1.05	1.30	2,479,405
2024-05-02	1.50	1.50	1.50	1.50	285,215
2024-05-01	1.55	1.55	1.50	1.50	268,063
2024-04-30	1.50	1.60	1.50	1.55	862,880
2024-04-29	1.50	1.50	1.50	1.50	419,195
2024-04-26	1.50	1.50	1.50	1.50	195,426
2024-04-25	1.50	1.55	1.45	1.50	960,461
2024-04-24	1.50	1.50	1.50	1.50	242,798
2024-04-23	1.35	1.60	1.35	1.55	1,807,615
2024-04-22	1.30	1.35	1.30	1.35	562,512
2024-04-19	1.15	1.30	1.15	1.30	1,153,587
2024-04-18	1.15	1.15	1.15	1.15	171,930
2024-04-17	1.20	1.20	1.15	1.15	216,341
2024-04-16	1.20	1.20	1.20	1.20	949,007
2024-04-15	1.20	1.20	1.20	1.20	224,169
2024-04-12	1.10	1.20	1.10	1.20	959,430
2024-04-11	1.10	1.10	1.10	1.10	138,273
2024-04-10	1.20	1.20	1.10	1.10	537,918
2024-04-09	1.15	1.20	1.10	1.20	800,697
2024-04-08	1.20	1.20	1.15	1.15	676,181
2024-04-05	1.30	1.30	1.20	1.20	986,396
2024-04-04	1.25	1.30	1.25	1.30	808,301
2024-04-03	1.25	1.25	1.15	1.25	869,536
2024-04-02	1.30	1.30	1.30	1.30	401,437
2024-04-01	1.30	1.30	1.30	1.30	0
2024-03-29	1.30	1.30	1.30	1.30	0
2024-03-28	1.30	1.30	1.30	1.30	333,263
2024-03-27	1.30	1.30	1.30	1.30	578,803
2024-03-26	1.30	1.30	1.30	1.30	299,200
2024-03-25	1.35	1.35	1.30	1.30	96,916
2024-03-22	1.35	1.35	1.35	1.35	60,000
2024-03-21	1.25	1.35	1.25	1.35	1,292,029
2024-03-20	1.35	1.35	1.25	1.25	491,796
2024-03-19	1.35	1.38	1.35	1.35	535,180
2024-03-18	1.25	1.35	1.25	1.35	1,249,919
2024-03-15	1.25	1.25	1.25	1.25	96,839
2024-03-14	1.30	1.30	1.25	1.25	436,418
2024-03-13	1.35	1.35	1.25	1.30	648,277
2024-03-12	1.40	1.40	1.35	1.35	186,352
2024-03-11	1.40	1.40	1.40	1.40	20,750
2024-03-08	1.40	1.40	1.40	1.40	392,400
2024-03-07	1.40	1.40	1.40	1.40	281,980
2024-03-06	1.40	1.40	1.40	1.40	52,980
2024-03-05	1.40	1.40	1.40	1.40	196,670
2024-03-04	1.40	1.40	1.40	1.40	83,837
2024-03-01	1.40	1.40	1.40	1.40	141,357
2024-02-29	1.40	1.40	1.40	1.40	448,660
2024-02-28	1.45	1.45	1.40	1.40	262,016
2024-02-27	1.50	1.50	1.45	1.45	139,848
2024-02-26	1.50	1.50	1.50	1.50	437,048
2024-02-23	1.50	1.50	1.50	1.50	417,013
2024-02-22	1.50	1.50	1.50	1.50	134,475
2024-02-21	1.50	1.50	1.50	1.50	187,517
2024-02-20	1.40	1.50	1.40	1.50	559,225
2024-02-19	1.35	1.45	1.35	1.40	567,627
2024-02-16	1.35	1.35	1.35	1.35	307,202
2024-02-15	1.40	1.40	1.35	1.35	556,114
2024-02-14	1.45	1.45	1.40	1.40	301,522
2024-02-13	1.45	1.45	1.45	1.45	22,060
2024-02-12	1.45	1.45	1.45	1.45	249,567
2024-02-09	1.45	1.45	1.45	1.45	721,474
2024-02-08	1.45	1.45	1.45	1.45	260,457
2024-02-07	1.60	1.60	1.45	1.45	482,490
2024-02-06	1.55	1.60	1.55	1.60	491,308
2024-02-05	1.45	1.65	1.45	1.55	794,520
2024-02-02	1.50	1.50	1.45	1.45	128,296
2024-02-01	1.50	1.50	1.50	1.50	0
2024-01-31	1.50	1.50	1.50	1.50	132,550
2024-01-30	1.45	1.50	1.45	1.50	204,802
2024-01-29	1.50	1.50	1.45	1.45	1,127,999
2024-01-26	1.50	1.50	1.50	1.50	1,344,586
2024-01-25	1.55	1.55	1.45	1.50	1,304,384
2024-01-24	1.60	1.60	1.55	1.55	382,649
2024-01-23	1.65	1.65	1.55	1.60	814,708
2024-01-22	1.75	1.80	1.65	1.65	2,243,487
2024-01-19	1.70	1.85	1.70	1.80	4,343,377
2024-01-18	1.70	1.70	1.70	1.70	141,594
2024-01-17	1.70	1.70	1.70	1.70	101,352
2024-01-16	1.70	1.70	1.65	1.70	126,759
2024-01-15	1.65	1.70	1.65	1.70	643,479
2024-01-12	1.70	1.70	1.65	1.65	623,135
2024-01-11	1.60	1.70	1.60	1.70	1,368,040
2024-01-10	1.65	1.65	1.50	1.60	808,774
2024-01-09	1.75	1.75	1.65	1.65	390,765
2024-01-08	1.85	1.85	1.75	1.75	1,182,533
2024-01-05	1.75	2.05	1.75	1.85	4,748,736
2024-01-04	1.60	1.80	1.60	1.75	2,695,704
2024-01-03	1.60	1.60	1.60	1.60	529,541
2024-01-02	1.60	1.60	1.60	1.60	36,415
2024-01-01	1.60	1.60	1.60	1.60	0
2023-12-29	1.60	1.60	1.60	1.60	68,643
2023-12-28	1.60	1.60	1.60	1.60	483,729
2023-12-27	1.60	1.60	1.60	1.60	15,480
2023-12-26	1.60	1.60	1.60	1.60	0
2023-12-25	1.60	1.60	1.60	1.60	0
2023-12-22	1.60	1.60	1.60	1.60	25,185
2023-12-21	1.55	1.60	1.55	1.60	957,977
2023-12-20	1.55	1.55	1.55	1.55	368,710
2023-12-19	1.55	1.55	1.50	1.55	960,065
2023-12-18	1.60	1.60	1.55	1.55	535,427
2023-12-15	1.60	1.60	1.60	1.60	19,382
2023-12-14	1.65	1.65	1.60	1.60	272,715
2023-12-13	1.65	1.65	1.60	1.65	817,466
2023-12-12	1.75	1.75	1.65	1.65	1,493,023
2023-12-11	1.55	1.75	1.55	1.75	963,288
2023-12-08	1.65	1.65	1.55	1.55	383,453
2023-12-07	1.65	1.65	1.65	1.65	88,467
2023-12-06	1.65	1.65	1.65	1.65	134,528
2023-12-05	1.65	1.65	1.65	1.65	161,276
2023-12-04	1.65	1.65	1.65	1.65	365,904
2023-12-01	1.65	1.65	1.65	1.65	408,723
2023-11-30	1.65	1.65	1.65	1.65	51,423
2023-11-29	1.65	1.65	1.65	1.65	346,784
2023-11-28	1.80	1.80	1.65	1.65	582,350
2023-11-27	1.85	1.85	1.80	1.85	1,999,212
2023-11-24	1.85	1.85	1.75	1.85	845,891
2023-11-23	1.85	1.85	1.85	1.85	293,265
2023-11-22	2.00	2.00	1.85	1.85	586,709
2023-11-21	1.60	2.00	1.55	2.00	3,402,921
2023-11-20	1.70	1.70	1.60	1.60	326,540
2023-11-17	1.65	1.70	1.65	1.70	1,103,586
2023-11-16	1.65	1.65	1.65	1.65	297,815
2023-11-15	1.65	1.65	1.65	1.65	100,475
2023-11-14	1.60	1.65	1.60	1.65	756,406
2023-11-13	1.60	1.60	1.60	1.60	138,929
2023-11-10	1.80	1.80	1.55	1.60	1,835,189
2023-11-09	1.70	1.70	1.65	1.65	326,189
2023-11-08	1.65	1.70	1.40	1.70	2,251,485
2023-11-07	1.75	1.75	1.53	1.65	1,502,227
2023-11-06	1.80	1.80	1.75	1.75	1,365,761
2023-11-03	1.55	1.80	1.50	1.80	5,301,722
2023-11-02	1.45	1.55	1.35	1.55	1,231,483
2023-11-01	1.35	1.65	1.35	1.45	5,112,560
2023-10-31	1.35	1.35	1.35	1.35	239,245
2023-10-30	1.35	1.35	1.35	1.35	282,649
2023-10-27	1.35	1.35	1.30	1.35	549,796
2023-10-26	1.40	1.40	1.25	1.35	2,892,197
2023-10-25	1.50	1.50	1.45	1.45	158,525
2023-10-24	1.55	1.55	1.50	1.50	794,130
2023-10-23	1.55	1.55	1.55	1.55	200,370
2023-10-20	1.50	1.55	1.45	1.55	590,774
2023-10-19	1.55	1.55	1.45	1.55	252,797
2023-10-18	1.65	1.65	1.45	1.55	1,339,755
2023-10-17	1.75	1.75	1.65	1.65	707,208
2023-10-16	1.75	1.75	1.75	1.75	144,866
2023-10-13	1.65	1.75	1.65	1.75	632,257
2023-10-12	1.80	1.80	1.65	1.65	677,558
2023-10-11	1.80	1.80	1.80	1.80	410,653
2023-10-10	1.55	1.90	1.55	1.80	3,610,415
2023-10-09	1.65	1.65	1.55	1.55	583,585
2023-10-06	1.70	1.70	1.65	1.65	872,251
2023-10-05	1.70	1.70	1.70	1.70	203,148
2023-10-04	1.70	1.80	1.65	1.70	3,803,336
2023-10-03	1.85	2.00	1.63	1.70	5,028,302
2023-10-02	1.70	1.90	1.65	1.85	3,998,357
2023-09-29	1.85	1.85	1.70	1.70	1,286,130
2023-09-28	2.05	2.05	1.80	1.85	3,328,817
2023-09-27	2.20	2.20	1.95	2.15	3,418,286
2023-09-26	2.45	2.60	2.00	2.15	6,505,393
2023-09-25	2.65	3.10	2.45	2.45	10,696,309
2023-09-22	1.75	2.75	1.75	2.60	15,640,013
2023-09-21	1.75	1.75	1.60	1.75	1,879,185
2023-09-20	1.80	1.80	1.75	1.75	928,855
2023-09-19	1.90	1.90	1.65	1.80	3,333,312
2023-09-18	1.90	1.90	1.90	1.90	628,544
2023-09-15	1.95	1.95	1.85	1.90	1,746,120
2023-09-14	2.20	2.20	1.95	1.95	2,141,302
2023-09-13	2.25	2.25	1.95	2.20	2,788,270
2023-09-12	1.70	2.35	1.70	2.25	7,478,434
2023-09-11	1.75	1.75	1.63	1.70	2,738,566
2023-09-08	2.00	2.00	1.70	1.75	7,882,362
2023-09-07	2.20	2.35	1.75	2.00	12,830,717
2023-09-06	2.80	2.80	2.25	2.25	11,324,350
2023-09-05	2.40	2.95	2.35	2.75	32,413,615
2023-09-04	1.58	2.25	1.58	2.25	23,370,174
2023-09-01	1.33	2.20	1.33	1.58	62,673,363
2023-08-31	1.00	1.33	1.00	1.33	20,096,527
2023-08-30	0.98	0.98	0.98	0.98	181,120
2023-08-29	0.98	0.98	0.98	0.98	528,518
2023-08-28	0.98	0.98	0.98	0.98	0
2023-08-25	0.98	0.98	0.98	0.98	110,207
2023-08-24	0.98	0.98	0.98	0.98	295,706
2023-08-23	0.98	0.98	0.98	0.98	200,586
2023-08-22	0.98	0.98	0.98	0.98	804,166
2023-08-21	0.98	0.98	0.98	0.98	526,716
2023-08-18	0.98	0.98	0.98	0.98	194,456
2023-08-17	0.98	0.98	0.98	0.98	1,534,766
2023-08-16	1.00	1.00	0.98	0.98	573,704
2023-08-15	1.00	1.00	1.00	1.00	1,551,844
2023-08-14	0.95	1.00	0.95	1.00	3,052,356
2023-08-11	0.98	0.98	0.95	0.95	536,716
2023-08-10	0.98	0.98	0.98	0.98	396,759
2023-08-09	0.98	0.98	0.93	0.98	4,288,064
2023-08-08	1.00	1.00	0.98	0.98	5,737,852
2023-08-07	0.98	0.98	0.93	0.98	2,712,644
2023-08-04	1.00	1.00	0.93	0.98	6,802,909
2023-08-03	1.03	1.03	0.98	0.98	1,595,233
2023-08-02	1.03	1.03	1.03	1.03	1,154,241
2023-08-01	1.03	1.03	1.03	1.03	357,728
2023-07-31	1.03	1.03	1.03	1.03	927,045
2023-07-28	1.05	1.05	1.03	1.03	942,612
2023-07-27	1.05	1.05	1.05	1.05	1,910,857
2023-07-26	1.03	1.10	0.98	1.05	7,305,412
2023-07-25	1.05	1.05	1.03	1.03	2,081,817
2023-07-24	0.98	1.10	0.98	1.05	21,529,924
2023-07-21	0.98	0.98	0.98	0.98	150,000
2023-07-20	0.98	0.98	0.98	0.98	199,122
2023-07-19	0.98	0.98	0.98	0.98	126,632
2023-07-18	0.98	0.98	0.98	0.98	6,146,346
2023-07-17	0.98	0.98	0.98	0.98	2,551,455
2023-07-14	0.98	0.98	0.98	0.98	5,258,944
2023-07-13	0.98	0.98	0.98	0.98	713,958
2023-07-12	0.98	0.98	0.98	0.98	1,318,202
2023-07-11	0.98	0.98	0.98	0.98	325,805
2023-07-10	0.98	0.98	0.98	0.98	464,550
2023-07-07	0.98	0.98	0.98	0.98	93,330
2023-07-06	0.98	0.98	0.98	0.98	50,357
2023-07-05	0.98	0.98	0.98	0.98	30,235
2023-07-04	0.98	0.98	0.98	0.98	133,501
2023-07-03	0.98	0.98	0.98	0.98	815,768
2023-06-30	0.98	0.98	0.98	0.98	1,933,445
2023-06-29	0.98	0.98	0.98	0.98	2,176,256
2023-06-28	1.03	1.03	0.98	0.98	3,167,366
2023-06-27	1.18	1.18	1.03	1.03	7,187,274
2023-06-26	2.05	2.05	2.05	2.05	130,341
2023-06-23	2.05	2.05	2.05	2.05	45,851
2023-06-22	2.05	2.05	2.05	2.05	61,353
2023-06-21	2.00	2.05	2.00	2.05	74,761
2023-06-20	2.00	2.00	2.00	2.00	945
2023-06-19	2.00	2.00	2.00	2.00	91,911
2023-06-16	2.00	2.00	2.00	2.00	143,072
2023-06-15	2.00	2.00	2.00	2.00	125,911
2023-06-14	2.05	2.05	2.00	2.00	145,759
2023-06-13	2.05	2.05	2.05	2.05	81,715
2023-06-12	2.00	2.05	2.00	2.05	171,364
2023-06-09	2.15	2.15	2.00	2.00	97,474
2023-06-08	2.00	2.00	2.00	2.00	236
2023-06-07	2.00	2.00	2.00	2.00	95,477
2023-06-06	2.15	2.15	1.90	2.00	773,843
2023-06-05	2.15	2.15	2.15	2.15	141,545
2023-06-02	2.15	2.15	2.15	2.15	0
2023-06-01	2.15	2.15	2.15	2.15	38,395
2023-05-31	2.15	2.15	2.15	2.15	13,951
2023-05-30	2.15	2.15	2.15	2.15	40,135
2023-05-29	2.15	2.15	2.15	2.15	0
2023-05-26	2.25	2.25	2.00	2.15	72,130
2023-05-25	2.25	2.25	2.25	2.25	76,055
2023-05-24	2.25	2.25	2.25	2.25	127,189
2023-05-23	2.00	2.25	1.85	2.25	1,092,147
2023-05-22	2.75	2.75	2.70	2.70	79,714
2023-05-19	2.85	2.85	2.75	2.75	203,434
2023-05-18	2.85	2.85	2.85	2.85	1,000
2023-05-17	2.85	2.85	2.85	2.85	41,948
2023-05-16	2.85	2.85	2.85	2.85	67,304
2023-05-15	2.85	2.85	2.85	2.85	12,540
2023-05-12	3.00	3.00	2.85	2.85	348,218
2023-05-11	3.00	3.00	3.00	3.00	69,287
2023-05-10	3.15	3.15	3.00	3.00	370,852
2023-05-09	3.00	3.15	3.00	3.15	186,314
2023-05-08	3.00	3.00	3.00	3.00	0
2023-05-05	3.00	3.00	3.00	3.00	9,267
2023-05-04	3.00	3.00	3.00	3.00	60,711
2023-05-03	3.00	3.00	3.00	3.00	42,193
2023-05-02	3.00	3.00	3.00	3.00	76,778
2023-05-01	3.00	3.00	3.00	3.00	0
2023-04-28	3.00	3.00	3.00	3.00	105,148
2023-04-27	3.00	3.00	3.00	3.00	216,252
2023-04-26	3.00	3.00	3.00	3.00	2,763
2023-04-25	3.05	3.05	2.95	2.95	132,002
2023-04-24	3.10	3.06	3.06	3.06	217,240
2023-04-21	2.90	3.10	2.90	3.10	449,550
2023-04-20	2.80	2.90	2.80	2.90	120,585
2023-04-19	2.80	2.80	2.75	2.80	217,865
2023-04-18	2.80	2.80	2.80	2.80	28,769
2023-04-17	2.75	2.80	2.75	2.80	620,035
2023-04-14	2.65	2.75	2.65	2.75	352,960
2023-04-13	2.65	2.65	2.65	2.65	84,434
2023-04-12	2.65	2.65	2.65	2.65	223,164
2023-04-11	2.65	2.65	2.65	2.65	371,204
2023-04-10	2.65	2.65	2.65	2.65	0
2023-04-07	2.65	2.65	2.65	2.65	0
2023-04-06	2.65	2.65	2.65	2.65	287,119
2023-04-05	2.80	2.80	2.65	2.65	564,738
2023-04-04	2.85	2.85	2.30	2.80	5,271,007
2023-04-03	3.60	3.85	3.60	3.75	599,512
2023-03-31	4.15	4.15	3.00	3.60	3,955,952
2023-03-30	4.15	4.15	4.15	4.15	16,888
2023-03-29	4.15	4.15	4.15	4.15	9,312
2023-03-28	4.15	4.20	4.15	4.15	256,700
2023-03-27	4.20	4.20	4.20	4.20	58,911
2023-03-24	4.20	4.20	4.20	4.20	14,854
2023-03-23	4.20	4.20	4.20	4.20	39,394
2023-03-22	4.20	4.20	4.20	4.20	171,739
2023-03-21	4.15	4.20	4.10	4.20	168,025
2023-03-20	4.15	4.15	4.15	4.15	231,111
2023-03-17	4.15	4.15	4.15	4.15	273,350
2023-03-16	4.10	4.15	4.10	4.15	156,146
2023-03-15	4.10	4.10	4.10	4.10	95,263
2023-03-14	4.15	4.15	4.10	4.10	20,000
2023-03-13	4.10	4.15	4.10	4.15	548,815
2023-03-10	4.35	4.35	4.10	4.20	120,773
2023-03-09	4.15	4.20	3.90	4.20	1,837,584
2023-03-08	4.15	4.15	4.15	4.15	149,660
2023-03-07	4.55	4.55	4.15	4.15	1,702,779
2023-03-06	4.40	4.65	4.40	4.65	1,331,778
2023-03-03	4.00	4.40	3.90	4.40	2,864,787
2023-03-02	4.15	4.15	4.05	4.05	417,926
2023-03-01	4.15	4.15	4.15	4.15	109,078
2023-02-28	4.20	4.20	4.15	4.15	30,214
2023-02-27	4.20	4.20	4.20	4.20	10,293
2023-02-24	4.40	4.40	4.20	4.20	134,658
2023-02-23	3.95	4.50	3.95	4.40	1,927,807
2023-02-22	3.95	3.95	3.95	3.95	178,561
2023-02-21	4.00	4.00	3.90	3.95	557,420
2023-02-20	4.00	4.00	4.00	4.00	88,931
2023-02-17	3.95	4.00	3.90	4.00	234,705
2023-02-16	3.95	3.95	3.95	3.95	45,443
2023-02-15	3.95	3.95	3.95	3.95	232,912
2023-02-14	4.00	4.00	3.80	3.95	283,425
2023-02-13	4.05	4.05	4.00	4.00	165,657
2023-02-10	4.05	4.05	4.05	4.05	120,580
2023-02-09	4.05	4.05	4.05	4.05	34,531
2023-02-08	4.20	4.20	4.05	4.05	262,701
2023-02-07	4.20	4.20	4.15	4.20	38,821
2023-02-06	4.15	4.20	4.15	4.20	171,573
2023-02-03	4.15	4.15	4.15	4.15	164,794
2023-02-02	4.15	4.15	4.15	4.15	143,888
2023-02-01	4.15	4.15	4.10	4.15	234,138
2023-01-31	4.40	4.40	4.15	4.15	410,597
2023-01-30	4.40	4.70	4.40	4.40	636,227
2023-01-27	4.65	4.65	4.40	4.40	500,998
2023-01-26	3.90	4.60	3.90	4.60	1,976,032
2023-01-25	3.90	3.90	3.90	3.90	350,753
2023-01-24	4.05	4.05	3.90	3.90	499,272
2023-01-23	4.20	4.20	4.00	4.05	416,335
2023-01-20	3.70	4.20	3.65	4.20	1,625,470
2023-01-19	3.80	3.80	3.70	3.70	257,348
2023-01-18	3.85	3.85	3.80	3.80	302,843
2023-01-17	4.00	4.00	3.85	3.85	213,346
2023-01-16	4.25	4.25	3.85	4.00	709,078
2023-01-13	3.90	4.30	3.60	4.25	3,095,893
2023-01-12	4.25	4.25	3.95	3.95	1,189,461
2023-01-11	4.80	5.50	3.95	4.25	4,242,571
2023-01-10	5.35	5.35	4.40	4.65	2,778,324
2023-01-09	3.10	6.45	3.10	5.10	15,592,125
2023-01-06	2.65	3.10	2.65	3.10	1,266,738
2023-01-05	2.75	2.75	2.65	2.65	141,052
2023-01-04	2.85	2.85	2.75	2.75	139,595
2023-01-03	2.85	2.85	2.85	2.85	136,942
2023-01-02	2.85	2.85	2.85	2.85	0
2022-12-30	2.85	2.85	2.80	2.85	123,851
2022-12-29	3.00	3.00	2.85	2.85	160,749
2022-12-28	2.90	3.05	2.90	3.00	481,835
2022-12-27	2.90	2.90	2.90	2.90	0
2022-12-26	2.90	2.90	2.90	2.90	0
2022-12-23	2.70	2.90	2.70	2.90	363,441
2022-12-22	2.70	2.70	2.70	2.70	11,522
2022-12-21	2.70	2.70	2.70	2.70	38,000
2022-12-20	2.70	2.70	2.70	2.70	89,555
2022-12-19	2.70	2.70	2.70	2.70	98,218
2022-12-16	2.70	2.70	2.70	2.70	58,336
2022-12-15	2.80	2.80	2.70	2.70	97,262
2022-12-14	2.85	2.85	2.80	2.80	271,439
2022-12-13	3.10	3.10	2.85	2.85	611,859
2022-12-12	2.95	3.45	2.75	3.10	5,283,439
2022-12-09	2.20	2.95	2.20	2.95	2,035,318
2022-12-08	2.20	2.20	2.20	2.20	177,805
2022-12-07	2.20	2.20	2.20	2.20	27,093
2022-12-06	2.20	2.20	2.20	2.20	88,286
2022-12-05	2.20	2.20	2.20	2.20	360,933
2022-12-02	2.25	2.25	2.20	2.20	104,450
2022-12-01	2.20	2.25	2.20	2.25	291,485
2022-11-30	2.40	2.40	2.20	2.20	147,225
2022-11-29	2.40	2.40	2.40	2.40	12,276
2022-11-28	2.40	2.40	2.40	2.40	65,000
2022-11-25	2.40	2.40	2.40	2.40	124,385
2022-11-24	2.45	2.45	2.40	2.40	168,025
2022-11-23	2.45	2.45	2.45	2.45	16,322
2022-11-22	2.45	2.45	2.45	2.45	280,445
2022-11-21	2.45	2.45	2.45	2.45	457,860
2022-11-18	2.45	2.45	2.45	2.45	782
2022-11-17	2.45	2.45	2.45	2.45	85,194
2022-11-16	2.60	2.60	2.45	2.45	397,976
2022-11-15	2.60	2.60	2.60	2.60	405,813
2022-11-14	2.60	2.60	2.60	2.60	114,025
2022-11-11	2.55	2.65	2.55	2.60	1,016,236
2022-11-10	2.20	2.70	2.15	2.55	2,645,401
2022-11-09	2.35	2.35	2.20	2.20	40,628
2022-11-08	2.35	2.35	2.35	2.35	29,021
2022-11-07	2.35	2.35	2.35	2.35	75,503
2022-11-04	2.35	2.35	2.35	2.35	37,356
2022-11-03	2.35	2.35	2.35	2.35	0
2022-11-02	2.30	2.35	2.30	2.35	174,498
2022-11-01	2.30	2.30	2.30	2.30	10,000
2022-10-31	2.30	2.30	2.20	2.30	614,406
2022-10-28	2.30	2.30	2.30	2.30	255,743
2022-10-27	2.30	2.30	2.30	2.30	100,053
2022-10-26	2.15	2.30	2.15	2.30	284,671
2022-10-25	2.15	2.20	2.05	2.15	441,079
2022-10-24	2.15	2.15	2.15	2.15	107,858
2022-10-21	2.15	2.15	2.15	2.15	46,228
2022-10-20	2.15	2.15	2.15	2.15	269,904
2022-10-19	2.30	2.30	2.15	2.15	360,076
2022-10-18	2.30	2.30	2.30	2.30	493,014
2022-10-17	2.30	2.30	2.30	2.30	71,234
2022-10-14	2.25	2.30	2.25	2.30	363,017
2022-10-13	2.45	2.45	2.15	2.25	814,346
2022-10-12	2.15	2.80	2.15	2.45	4,425,921
2022-10-11	2.20	2.20	2.10	2.10	474,401
2022-10-10	2.20	2.20	2.20	2.20	211,202
2022-10-07	2.20	2.20	2.20	2.20	93,378
2022-10-06	2.20	2.20	2.20	2.20	70,663
2022-10-05	2.20	2.20	2.20	2.20	57,470
2022-10-04	2.20	2.20	2.10	2.20	37,411
2022-10-03	2.20	2.20	2.20	2.20	2,500
2022-09-30	2.20	2.20	2.20	2.20	162,642
2022-09-29	2.35	2.35	2.20	2.20	584,585
2022-09-28	2.50	2.50	2.35	2.35	191,148
2022-09-27	2.50	2.50	2.50	2.50	3,000
2022-09-26	2.65	2.65	2.50	2.50	193,840
2022-09-23	2.65	2.65	2.65	2.65	276,163
2022-09-22	2.65	2.65	2.65	2.65	50,000
2022-09-21	2.75	2.75	2.65	2.65	187,936
2022-09-20	2.85	2.85	2.75	2.75	68,735
2022-09-19	2.85	2.85	2.85	2.85	0
2022-09-16	2.80	2.85	2.80	2.85	476,227
2022-09-15	2.80	2.80	2.80	2.80	97,510
2022-09-14	2.50	2.80	2.50	2.80	264,739
2022-09-13	2.45	2.50	2.45	2.50	117,022
2022-09-12	2.45	2.45	2.45	2.45	398,586
2022-09-09	2.45	2.45	2.45	2.45	130,600
2022-09-08	2.50	2.50	2.45	2.45	294,578
2022-09-07	2.50	2.50	2.40	2.50	210,000
2022-09-06	2.50	2.50	2.50	2.50	5,238
2022-09-05	2.50	2.50	2.50	2.50	35,870
2022-09-02	2.50	2.50	2.50	2.50	30,000
2022-09-01	2.50	2.50	2.50	2.50	278,470
2022-08-31	2.60	2.60	2.45	2.50	138,235
2022-08-30	2.60	2.60	2.60	2.60	190,688
2022-08-29	2.60	2.60	2.60	2.60	0
2022-08-26	2.60	2.60	2.60	2.60	145,594
2022-08-25	2.60	2.60	2.60	2.60	53,454
2022-08-24	2.65	2.65	2.60	2.60	151,753
2022-08-23	2.73	2.73	2.65	2.65	28,000
2022-08-22	2.73	2.73	2.73	2.73	60,450
2022-08-19	2.73	2.73	2.73	2.73	13,249
2022-08-18	2.75	2.75	2.73	2.73	221,409
2022-08-17	2.75	2.75	2.75	2.75	82,259
2022-08-16	2.85	2.85	2.75	2.75	251,906
2022-08-15	2.85	2.85	2.85	2.85	725
2022-08-12	2.75	2.85	2.75	2.85	159,940
2022-08-11	2.70	2.75	2.70	2.75	315,778
2022-08-10	2.55	2.70	2.55	2.70	231,309
2022-08-09	2.65	2.65	2.55	2.55	167,452
2022-08-08	2.70	2.70	2.65	2.65	345,385
2022-08-05	2.60	2.85	2.55	2.70	2,341,768
2022-08-04	2.65	2.65	2.55	2.60	694,004
2022-08-03	2.65	2.65	2.65	2.65	54,022
2022-08-02	2.65	2.65	2.65	2.65	131,564
2022-08-01	2.65	2.65	2.60	2.65	39,970
2022-07-29	2.65	2.65	2.65	2.65	199,831
2022-07-28	2.60	2.65	2.60	2.65	314,962
2022-07-27	2.65	2.65	2.60	2.60	64,914
2022-07-26	2.60	2.65	2.60	2.65	235,955
2022-07-25	2.70	2.70	2.60	2.60	122,011
2022-07-22	2.70	2.70	2.70	2.70	114,167
2022-07-21	2.70	2.70	2.70	2.70	338,699
2022-07-20	2.80	2.80	2.70	2.70	130,552
2022-07-19	2.85	2.85	2.80	2.80	277,464
2022-07-18	2.85	2.85	2.85	2.85	151,286
2022-07-15	2.90	2.90	2.85	2.85	90,518
2022-07-14	2.90	2.90	2.90	2.90	104,580
2022-07-13	2.90	2.90	2.90	2.90	198,286
2022-07-12	2.90	2.95	2.90	2.90	145,000
2022-07-11	2.90	2.90	2.90	2.90	17,621
2022-07-08	3.05	3.05	2.90	2.90	430,000
2022-07-07	2.90	3.05	2.90	3.05	436,843
2022-07-06	2.90	2.90	2.90	2.90	166,023
2022-07-05	2.90	3.10	2.90	2.90	1,267,838
2022-07-04	2.85	2.90	2.85	2.90	682,963
2022-07-01	2.95	2.95	2.85	2.85	769,430
2022-06-30	3.13	3.13	2.95	2.95	414,403
2022-06-29	3.30	3.30	3.13	3.13	307,819
2022-06-28	3.40	3.40	3.30	3.30	115,763
2022-06-27	3.50	3.50	3.40	3.40	542,365
2022-06-24	3.50	3.50	3.50	3.50	165,000
2022-06-23	3.60	3.60	3.50	3.50	155,729
2022-06-22	3.90	3.90	3.60	3.60	391,144
2022-06-21	4.05	4.05	3.90	3.90	117,256
2022-06-20	3.70	4.05	3.70	4.05	352,688
2022-06-17	3.80	3.80	3.70	3.70	241,096
2022-06-16	3.85	3.90	3.80	3.80	104,793
2022-06-15	3.85	3.85	3.85	3.85	983
2022-06-14	3.75	3.90	3.75	3.85	827,314
2022-06-13	3.80	3.80	3.75	3.75	67,289
2022-06-10	3.80	3.80	3.80	3.80	28,734
2022-06-09	3.80	3.80	3.80	3.80	149,277
2022-06-08	3.85	3.85	3.80	3.80	30,625
2022-06-07	3.90	3.90	3.85	3.85	55,200
2022-06-06	4.00	4.00	3.90	3.90	74,653
2022-06-03	4.00	4.00	4.00	4.00	0
2022-06-02	4.00	4.00	4.00	4.00	0
2022-06-01	4.00	4.00	4.00	4.00	140,581
2022-05-31	4.00	4.00	3.90	4.00	264,587
2022-05-30	4.00	4.00	4.00	4.00	151,238
2022-05-27	4.05	4.10	4.00	4.00	79,190
2022-05-26	4.10	4.10	4.05	4.05	62,593
2022-05-25	4.20	4.20	4.10	4.10	243,644
2022-05-24	4.20	4.20	4.20	4.20	58,573
2022-05-23	4.20	4.20	4.20	4.20	83,105
2022-05-20	4.15	4.20	4.15	4.20	148,571
2022-05-19	4.30	4.30	4.15	4.15	67,143
2022-05-18	4.30	4.30	4.30	4.30	99,022
2022-05-17	4.30	4.30	4.30	4.30	176,233
2022-05-16	4.30	4.30	4.30	4.30	126,743
2022-05-13	4.30	4.30	4.20	4.30	162,181
2022-05-12	4.35	4.35	4.30	4.30	223,845
2022-05-11	4.25	4.60	4.25	4.35	922,627
2022-05-10	4.25	4.25	4.25	4.25	28,000
2022-05-09	4.55	4.55	4.40	4.40	279,663
2022-05-06	4.85	4.85	4.55	4.55	1,122,108
2022-05-05	4.95	4.95	4.85	4.85	127,016
2022-05-04	4.75	5.20	4.75	4.95	931,308
2022-05-03	4.20	4.75	4.20	4.75	678,807
2022-05-02	4.20	4.20	4.20	4.20	0
2022-04-29	4.20	4.20	4.20	4.20	248,845
2022-04-28	4.25	4.25	4.20	4.20	96,216
2022-04-27	4.40	4.40	4.25	4.25	150,414
2022-04-26	4.50	4.50	4.40	4.40	190,345
2022-04-25	4.50	4.50	4.50	4.50	68,312
2022-04-22	4.50	4.50	4.50	4.50	56,219
2022-04-21	4.45	4.50	4.45	4.50	134,652
2022-04-20	4.60	4.60	4.45	4.45	406,955
2022-04-19	4.70	4.70	4.60	4.60	213,561
2022-04-18	4.70	4.70	4.70	4.70	0
2022-04-15	4.70	4.70	4.70	4.70	0
2022-04-14	4.80	4.80	4.70	4.70	220,148
2022-04-13	4.65	4.80	4.65	4.80	874,760
2022-04-12	4.55	4.55	4.55	4.55	1,123,224
2022-04-11	4.55	4.55	4.55	4.55	17,082
2022-04-08	4.63	4.75	4.55	4.55	593,797
2022-04-07	4.58	4.58	4.50	4.53	251,760
2022-04-06	4.48	4.58	4.48	4.58	310,014
2022-04-05	4.48	4.48	4.48	4.48	106,971
2022-04-04	4.48	4.53	4.48	4.48	388,436
2022-04-01	4.58	4.58	4.48	4.48	115,015
2022-03-31	4.75	4.75	4.58	4.58	333,718
2022-03-30	4.13	4.75	4.10	4.75	610,295
2022-03-29	4.25	4.25	4.13	4.13	510,411
2022-03-28	4.25	4.25	4.25	4.25	75,544
2022-03-25	4.25	4.25	4.25	4.25	284,066
2022-03-24	4.40	4.40	4.25	4.25	242,507
2022-03-23	4.50	4.50	4.40	4.40	439,734
2022-03-22	4.50	4.50	4.50	4.50	107,051
2022-03-21	4.75	4.75	4.50	4.50	169,439
2022-03-18	4.75	4.75	4.75	4.75	278,396
2022-03-17	4.65	4.75	4.65	4.75	657,847
2022-03-16	4.85	4.85	4.65	4.65	620,021
2022-03-15	4.25	4.85	4.25	4.85	700,615
2022-03-14	4.25	4.25	4.25	4.25	281,141
2022-03-11	4.30	4.30	4.25	4.25	168,147
2022-03-10	4.35	4.40	4.30	4.30	703,487
2022-03-09	4.25	4.35	4.25	4.35	634,304
2022-03-08	4.10	4.25	3.90	4.25	1,268,104
2022-03-07	4.25	4.50	4.10	4.10	814,366
2022-03-04	4.45	4.45	4.25	4.25	564,121
2022-03-03	4.55	4.55	4.45	4.45	167,590
2022-03-02	4.85	4.95	4.50	4.55	786,578
2022-03-01	4.75	4.75	4.75	4.75	133,971
2022-02-28	4.75	4.75	4.75	4.75	431,230
2022-02-25	4.55	4.75	4.55	4.75	915,926
2022-02-24	5.20	5.20	4.50	4.55	1,424,156
2022-02-23	5.05	5.25	4.90	5.25	2,865,704
2022-02-22	5.40	5.40	5.05	5.05	330,045
2022-02-21	5.20	6.20	5.10	5.40	3,542,581
2022-02-18	5.25	5.25	4.90	5.20	532,394
2022-02-17	5.25	5.25	5.15	5.25	383,507
2022-02-16	5.25	5.25	5.25	5.25	91,414
2022-02-15	5.15	5.25	5.15	5.25	623,193
2022-02-14	5.15	5.15	5.15	5.15	431,864
2022-02-11	5.15	5.15	5.05	5.15	321,331
2022-02-10	5.20	5.20	5.05	5.15	288,565
2022-02-09	5.30	5.30	5.20	5.20	386,589
2022-02-08	5.35	5.35	5.30	5.35	139,998
2022-02-07	5.55	5.55	5.35	5.35	453,539
2022-02-04	5.65	5.65	5.30	5.55	203,658
2022-02-03	5.55	5.55	5.30	5.55	132,696
2022-02-02	5.35	5.55	5.35	5.55	631,480
2022-02-01	5.35	5.35	5.35	5.35	421,400
2022-01-31	5.35	5.35	5.35	5.35	495,088
2022-01-28	5.45	5.45	5.30	5.35	342,596
2022-01-27	5.25	5.60	5.25	5.45	912,803
2022-01-26	5.60	5.60	5.40	5.40	404,601
2022-01-25	5.65	5.65	5.60	5.60	636,223
2022-01-24	5.85	5.85	5.65	5.65	635,159
2022-01-21	5.85	5.85	5.85	5.85	210,755
2022-01-20	5.85	5.85	5.85	5.85	487,613
2022-01-19	5.80	5.85	5.65	5.85	756,438
2022-01-18	5.90	5.90	5.80	5.80	753,592
2022-01-17	5.90	5.90	5.85	5.90	301,449
2022-01-14	5.90	5.90	5.90	5.90	489,494
2022-01-13	5.95	6.05	5.90	5.90	711,709
2022-01-12	6.05	6.05	5.95	5.95	395,553
2022-01-11	6.25	6.25	6.05	6.05	388,826
2022-01-10	6.40	6.40	6.25	6.25	113,696
2022-01-07	6.40	6.40	6.40	6.40	41,053
2022-01-06	6.55	6.55	6.40	6.40	96,241
2022-01-05	6.45	6.75	6.45	6.55	862,584
2022-01-04	6.30	6.45	6.30	6.45	639,684
2022-01-03	6.30	6.30	6.30	6.30	0
2021-12-31	6.50	6.50	6.30	6.30	336,449
2021-12-30	6.60	6.60	6.50	6.50	49,175
2021-12-29	6.70	6.70	6.60	6.60	63,313
2021-12-28	6.70	6.70	6.70	6.70	0
2021-12-27	6.70	6.70	6.70	6.70	0
2021-12-24	6.85	6.85	6.70	6.70	577,133
2021-12-23	6.55	6.85	6.30	6.85	1,123,979
2021-12-22	6.30	6.65	6.25	6.55	1,860,290
2021-12-21	5.85	6.30	5.85	6.30	564,254
2021-12-20	5.85	5.85	5.75	5.85	388,936
2021-12-17	5.65	5.85	5.65	5.85	657,788
2021-12-16	5.75	5.75	5.65	5.65	784,001
2021-12-15	5.90	5.90	5.65	5.75	676,106
2021-12-14	6.25	6.25	5.90	5.90	192,124
2021-12-13	6.25	6.25	6.25	6.25	255,321
2021-12-10	6.05	6.05	6.00	6.00	601,341
2021-12-09	5.90	6.05	5.80	6.05	502,005
2021-12-08	5.90	5.90	5.75	5.90	909,919
2021-12-07	6.10	6.10	5.90	5.90	493,051
2021-12-06	6.15	6.15	6.10	6.10	280,810
2021-12-03	6.15	6.15	6.15	6.15	121,966
2021-12-02	6.25	6.40	6.15	6.15	1,037,251
2021-12-01	6.25	6.25	6.25	6.25	184,523
2021-11-30	6.50	6.50	6.25	6.25	454,431
2021-11-29	6.60	6.60	6.50	6.50	236,159
2021-11-26	6.85	6.85	6.60	6.60	286,050
2021-11-25	6.85	6.85	6.85	6.85	234,810
2021-11-24	6.95	6.95	6.85	6.85	329,396
2021-11-23	6.75	6.95	6.50	6.95	383,239
2021-11-22	6.55	6.75	6.55	6.75	724,403
2021-11-19	6.90	6.90	6.55	6.55	1,083,808
2021-11-18	6.90	7.10	6.90	6.90	1,417,565
2021-11-17	6.85	6.90	6.70	6.90	1,417,034
2021-11-16	7.05	7.05	6.70	6.85	1,094,873
2021-11-15	7.05	7.05	7.05	7.05	1,627,262
2021-11-12	6.65	7.05	6.65	7.05	1,913,340
2021-11-11	6.65	6.65	6.65	6.65	447,871
2021-11-10	6.55	6.70	6.15	6.65	1,507,006
2021-11-09	6.55	6.70	6.40	6.55	889,484
2021-11-08	6.50	6.55	6.35	6.55	984,613
2021-11-05	6.50	6.50	6.50	6.50	831,706
2021-11-04	6.35	6.65	6.35	6.60	1,108,157
2021-11-03	6.25	6.35	6.13	6.35	1,038,321
2021-11-02	6.25	6.45	6.25	6.25	943,632
2021-11-01	6.25	6.25	6.15	6.25	557,155
2021-10-29	6.35	6.35	6.25	6.25	189,777
2021-10-28	6.50	6.50	6.35	6.35	704,510
2021-10-27	6.45	6.50	6.25	6.50	937,185
2021-10-26	6.50	6.50	6.45	6.45	211,823
2021-10-25	6.15	6.50	6.15	6.50	395,266
2021-10-22	6.25	6.25	6.15	6.15	969,854
2021-10-21	6.10	6.10	6.10	6.10	325,698
2021-10-20	6.15	6.15	6.10	6.10	276,755
2021-10-19	6.50	6.50	6.15	6.15	390,077
2021-10-18	6.60	6.60	6.20	6.50	931,947
2021-10-15	5.80	6.60	5.60	6.60	1,959,255
2021-10-14	6.00	6.00	5.75	5.80	654,802
2021-10-13	6.00	6.00	6.00	6.00	378,000
2021-10-12	6.00	6.00	6.00	6.00	120,508
2021-10-11	5.65	6.00	5.65	6.00	761,258
2021-10-08	5.75	5.75	5.65	5.65	388,494
2021-10-07	5.90	5.90	5.75	5.75	515,323
2021-10-06	5.85	5.95	5.70	5.90	1,428,376
2021-10-05	6.25	6.25	5.95	5.95	387,480
2021-10-04	6.15	6.25	6.05	6.25	889,529
2021-10-01	6.50	6.50	6.15	6.15	432,997
2021-09-30	6.50	6.70	6.15	6.50	1,042,220
2021-09-29	6.50	6.85	6.40	6.60	1,879,765
2021-09-28	6.45	6.50	6.30	6.50	403,914
2021-09-27	6.45	6.45	6.45	6.45	113,165
2021-09-24	6.45	6.45	6.45	6.45	152,138
2021-09-23	6.45	6.45	6.45	6.45	182,801
2021-09-22	6.70	6.70	6.45	6.45	124,307
2021-09-21	6.70	6.70	6.70	6.70	35,060
2021-09-20	6.75	6.75	6.70	6.70	423,387
2021-09-17	6.55	6.75	6.55	6.75	561,586
2021-09-16	6.30	6.55	6.30	6.55	225,770
2021-09-15	6.30	6.30	6.30	6.30	294,063
2021-09-14	6.30	6.30	6.30	6.30	135,784
2021-09-13	6.30	6.30	6.20	6.30	473,785
2021-09-10	6.30	6.31	6.20	6.30	119,498
2021-09-09	6.30	6.30	6.30	6.30	69,889
2021-09-08	6.40	6.40	6.13	6.30	1,708,947
2021-09-07	6.60	6.60	6.40	6.40	635,460
2021-09-06	6.50	6.60	6.50	6.60	302,722
2021-09-03	6.60	6.60	6.50	6.50	185,091
2021-09-02	6.70	6.70	6.60	6.60	389,948
2021-09-01	6.85	6.85	6.70	6.70	179,612
2021-08-31	7.00	7.15	6.85	6.85	921,328
2021-08-30	7.00	7.00	7.00	7.00	0
2021-08-27	7.05	7.05	6.80	7.00	278,658
2021-08-26	7.05	7.05	7.05	7.05	60,826
2021-08-25	6.65	7.05	6.65	7.05	849,914
2021-08-24	7.05	7.05	6.60	6.60	637,715
2021-08-23	6.90	7.10	6.90	7.05	628,836
2021-08-20	6.70	7.20	6.70	6.90	1,215,259
2021-08-19	6.75	7.00	6.70	6.70	1,002,773
2021-08-18	6.45	6.75	6.30	6.75	932,531
2021-08-17	6.65	6.75	6.45	6.45	332,081
2021-08-16	6.50	6.65	6.50	6.65	130,683
2021-08-13	6.50	6.55	6.50	6.50	68,178
2021-08-12	6.50	6.50	6.50	6.50	406,573
2021-08-11	6.75	6.75	6.50	6.50	353,399
2021-08-10	6.60	6.85	6.60	6.75	801,553
2021-08-09	6.25	6.60	6.25	6.60	1,133,006
2021-08-06	6.25	6.25	6.25	6.25	722,115
2021-08-05	6.10	6.25	6.00	6.25	1,752,687
2021-08-04	6.30	6.30	6.10	6.10	653,142
2021-08-03	6.30	6.30	6.20	6.30	579,880
2021-08-02	6.30	6.30	6.30	6.30	315,067
2021-07-30	6.30	6.40	6.30	6.30	1,477,771
2021-07-29	6.45	6.45	6.30	6.30	420,763
2021-07-28	6.55	6.55	6.45	6.45	522,097
2021-07-27	6.30	6.65	6.30	6.55	4,036,835
2021-07-26	6.30	6.30	6.30	6.30	873,022
2021-07-23	6.35	6.40	6.20	6.30	766,829
2021-07-22	6.50	6.50	6.35	6.35	248,784
2021-07-21	6.65	6.65	6.50	6.50	371,521
2021-07-20	6.60	6.65	6.60	6.65	138,331
2021-07-19	6.45	6.60	6.40	6.60	488,979
2021-07-16	6.45	6.45	6.30	6.45	406,411
2021-07-15	6.80	6.80	6.45	6.45	330,994
2021-07-14	6.80	6.80	6.80	6.80	221,433
2021-07-13	6.75	6.95	6.75	6.80	530,613
2021-07-12	6.70	6.80	6.70	6.75	206,323
2021-07-09	6.15	6.70	6.15	6.70	744,787
2021-07-08	6.40	6.40	6.15	6.15	139,792
2021-07-07	6.40	6.40	6.40	6.40	245,538
2021-07-06	6.55	6.55	6.40	6.40	238,056
2021-07-05	6.55	6.55	6.55	6.55	377,779
2021-07-02	6.60	6.60	6.55	6.55	298,709
2021-07-01	6.40	6.60	6.40	6.60	692,550
2021-06-30	6.65	6.65	6.40	6.40	231,584
2021-06-29	6.65	6.65	6.65	6.65	430,545
2021-06-28	6.75	6.75	6.65	6.65	287,249
2021-06-25	6.75	6.75	6.75	6.75	261,612
2021-06-24	6.65	6.75	6.50	6.75	301,639
2021-06-23	6.80	6.80	6.65	6.65	322,207
2021-06-22	6.90	6.90	6.80	6.80	139,669
2021-06-21	7.05	7.05	6.90	6.90	482,145
2021-06-18	7.05	7.05	7.05	7.05	1,086,303
2021-06-17	7.15	7.15	6.95	7.05	4,033,512
2021-06-16	6.30	7.75	6.10	7.15	3,552,198
2021-06-15	6.30	6.30	6.30	6.30	379,874
2021-06-14	6.60	6.60	6.30	6.30	691,509
2021-06-11	6.55	6.85	6.40	6.60	968,672
2021-06-10	6.60	6.60	6.55	6.55	179,681
2021-06-09	6.80	6.80	6.60	6.60	598,352
2021-06-08	6.20	6.80	6.20	6.80	725,687
2021-06-07	6.20	6.20	6.00	6.20	60,283
2021-06-04	6.25	6.25	6.20	6.20	242,849
2021-06-03	6.55	6.55	6.25	6.25	148,599
2021-06-02	6.55	6.55	6.55	6.55	346,230
2021-06-01	6.25	6.55	6.00	6.55	471,765
2021-05-28	6.25	6.25	6.25	6.25	67,301
2021-05-27	6.25	6.25	6.25	6.25	443,103
2021-05-26	6.25	6.25	6.25	6.25	113,334
2021-05-25	6.35	6.35	6.25	6.25	362,621
2021-05-24	6.45	6.45	6.35	6.35	297,647
2021-05-21	6.30	6.55	6.30	6.45	820,322
2021-05-20	6.05	6.05	6.05	6.05	69,486
2021-05-19	6.20	6.20	6.05	6.05	174,765
2021-05-18	6.25	6.25	6.10	6.20	459,373
2021-05-17	6.55	6.55	6.25	6.25	380,068
2021-05-14	6.25	6.65	6.25	6.55	2,088,482
2021-05-13	6.00	6.00	6.00	6.00	187,676
2021-05-12	6.00	6.00	6.00	6.00	280,081
2021-05-11	5.85	6.00	5.85	6.00	1,163,279
2021-05-10	5.75	6.05	5.40	5.85	3,533,658
2021-05-07	6.65	6.65	6.40	6.40	166,776
2021-05-06	6.65	6.65	6.50	6.65	134,727
2021-05-05	6.65	6.65	6.65	6.65	516,915
2021-05-04	6.65	6.65	6.50	6.65	352,195
2021-04-30	6.65	6.65	6.65	6.65	426,750

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,427