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
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
2021-04-29	6.55	6.65	6.55	6.65	446,003
2021-04-28	6.55	6.55	6.55	6.55	126,345
2021-04-27	6.65	6.65	6.55	6.55	371,615
2021-04-26	6.55	6.65	6.30	6.65	56,952
2021-04-23	6.45	6.65	6.45	6.55	598,993
2021-04-22	6.65	6.65	6.45	6.45	336,226
2021-04-21	6.65	6.65	6.65	6.65	382,622
2021-04-20	6.80	6.80	6.65	6.65	166,362
2021-04-19	6.90	6.90	6.80	6.80	469,385
2021-04-16	7.00	7.00	6.90	6.90	674,836
2021-04-15	7.15	7.15	7.00	7.00	706,411
2021-04-14	7.15	7.15	7.00	7.15	434,587
2021-04-13	7.05	7.15	7.05	7.15	596,275
2021-04-12	7.05	7.05	6.80	7.05	379,614
2021-04-09	6.70	7.35	6.70	7.05	1,379,397
2021-04-08	6.70	6.70	6.70	6.70	187,068
2021-04-07	6.70	6.70	6.70	6.70	419,100
2021-04-06	6.70	6.70	6.65	6.70	513,490
2021-04-01	6.35	6.70	6.35	6.70	806,902
2021-03-31	6.35	6.35	6.25	6.35	420,875
2021-03-30	6.40	6.40	6.35	6.35	193,835
2021-03-29	6.50	6.50	6.50	6.50	198,530
2021-03-26	6.40	6.50	6.40	6.50	526,771
2021-03-25	6.65	6.65	6.40	6.40	348,171
2021-03-24	6.80	7.05	6.65	6.65	844,746
2021-03-23	6.60	6.68	6.40	6.68	1,582,643
2021-03-22	6.70	6.70	6.50	6.60	602,105
2021-03-19	6.70	6.70	6.70	6.70	515,171
2021-03-18	6.80	6.80	6.70	6.70	478,870
2021-03-17	6.80	6.80	6.80	6.80	501,553
2021-03-16	6.90	6.90	6.80	6.80	320,909
2021-03-15	6.85	6.90	6.70	6.90	493,538
2021-03-12	7.15	7.15	6.85	6.85	821,757
2021-03-11	6.75	7.30	6.75	7.15	932,421
2021-03-10	6.75	6.75	6.65	6.75	732,549
2021-03-09	6.85	6.85	6.75	6.75	113,393
2021-03-08	6.90	6.90	6.85	6.85	438,326
2021-03-05	7.00	7.00	6.90	6.90	249,875
2021-03-04	6.80	7.00	6.75	7.00	1,047,677
2021-03-03	7.25	7.25	6.85	6.85	1,427,049
2021-03-02	7.25	7.25	7.25	7.25	485,856
2021-03-01	7.80	7.80	7.10	7.25	2,277,285
2021-02-26	7.60	7.80	7.55	7.80	685,638
2021-02-25	7.50	7.60	7.40	7.60	553,990
2021-02-24	7.60	7.60	7.50	7.50	703,433
2021-02-23	7.85	7.85	7.60	7.60	743,661
2021-02-22	7.70	7.85	7.70	7.85	929,343
2021-02-19	7.75	7.75	7.70	7.70	875,883
2021-02-18	7.95	7.95	7.70	7.75	1,169,288
2021-02-17	8.05	8.05	7.90	7.95	846,814
2021-02-16	8.15	8.20	8.05	8.05	970,961
2021-02-15	8.90	8.95	8.15	8.15	2,975,256
2021-02-12	8.25	8.60	8.20	8.40	1,535,678
2021-02-11	8.35	8.35	8.20	8.25	752,775
2021-02-10	8.85	8.85	8.35	8.35	1,353,492
2021-02-09	8.05	9.75	8.05	8.85	6,318,117
2021-02-08	8.25	8.25	8.05	8.05	585,639
2021-02-05	8.25	8.25	8.25	8.25	524,733
2021-02-04	7.95	8.25	7.95	8.25	502,147
2021-02-03	7.85	8.25	7.85	7.95	947,366
2021-02-02	8.05	8.05	7.85	7.85	1,589,518
2021-02-01	8.05	8.05	8.05	8.05	352,938
2021-01-29	7.95	8.05	7.85	8.05	489,798
2021-01-28	8.45	8.45	7.85	7.95	1,888,115
2021-01-27	8.00	8.85	8.00	8.25	5,005,820
2021-01-26	7.80	8.05	7.50	8.00	1,800,969
2021-01-25	7.80	7.95	7.80	7.80	833,337
2021-01-22	7.35	7.85	7.35	7.80	1,237,427
2021-01-21	7.75	7.75	7.35	7.35	1,257,963
2021-01-20	8.00	8.00	7.50	7.75	1,073,630
2021-01-19	7.90	8.00	7.85	8.00	560,362
2021-01-18	8.25	8.25	7.90	7.90	1,182,453
2021-01-15	7.95	8.75	7.95	8.25	3,935,347
2021-01-14	7.60	8.10	7.60	7.95	1,340,905
2021-01-13	7.60	7.60	7.60	7.60	396,171
2021-01-12	7.60	7.60	7.55	7.60	688,406
2021-01-11	7.40	7.60	7.30	7.60	1,969,649
2021-01-08	7.80	7.80	7.30	7.40	1,061,522
2021-01-07	6.85	7.80	6.80	7.80	1,414,967
2021-01-06	7.15	7.15	6.85	6.85	664,652
2021-01-05	7.15	7.15	7.15	7.15	977,121
2021-01-04	7.35	7.60	7.15	7.15	1,395,727
2020-12-31	7.85	7.85	7.35	7.35	890,599
2020-12-30	6.85	8.00	6.85	7.85	4,502,910
2020-12-29	6.75	6.85	6.60	6.85	1,796,537
2020-12-24	6.85	6.85	6.75	6.75	878,021
2020-12-23	6.80	6.85	6.60	6.85	888,062
2020-12-22	6.95	7.14	6.80	6.80	1,686,651
2020-12-21	7.65	7.65	6.75	6.95	2,104,924
2020-12-18	9.95	10.75	7.25	7.65	20,556,259
2020-12-17	5.90	9.35	5.40	9.35	14,030,081
2020-12-16	5.60	5.60	5.40	5.40	328,156
2020-12-15	5.75	5.75	5.30	5.60	1,294,597
2020-12-14	6.25	6.25	5.75	5.75	679,211
2020-12-11	5.65	5.95	5.65	5.75	905,361
2020-12-10	5.30	6.20	5.30	5.65	3,663,000
2020-12-09	5.20	5.30	5.20	5.30	545,828
2020-12-08	5.30	5.30	5.20	5.20	695,303
2020-12-07	5.45	5.45	5.30	5.30	665,185
2020-12-04	5.40	5.45	5.40	5.45	218,047
2020-12-03	5.40	5.45	5.35	5.40	706,127
2020-12-02	5.45	5.45	5.40	5.40	615,625
2020-12-01	5.60	5.60	5.45	5.45	386,642
2020-11-30	5.80	5.80	5.60	5.60	1,047,634
2020-11-27	5.80	5.80	5.80	5.80	450,084
2020-11-26	5.55	5.80	5.55	5.80	817,121
2020-11-25	5.80	5.80	5.25	5.55	1,042,435
2020-11-24	5.85	5.85	5.80	5.80	482,183
2020-11-23	5.85	5.85	5.80	5.85	871,073
2020-11-20	5.80	5.85	5.80	5.85	496,734
2020-11-19	5.80	5.80	5.80	5.80	271,685
2020-11-18	6.10	6.10	5.65	5.80	1,222,223
2020-11-17	6.10	6.10	6.10	6.10	188,178
2020-11-16	6.10	6.10	5.85	6.10	763,234
2020-11-13	5.75	6.10	5.50	6.10	618,885
2020-11-12	5.85	5.85	5.75	5.75	324,338
2020-11-11	6.15	6.15	5.85	5.85	421,727
2020-11-10	6.15	6.15	6.15	6.15	570,265
2020-11-09	6.00	6.15	6.00	6.15	308,308
2020-11-06	6.10	6.10	5.85	6.00	310,571
2020-11-05	6.15	6.15	6.10	6.10	448,735
2020-11-04	6.15	6.15	6.15	6.15	161,850
2020-11-03	6.00	6.15	6.00	6.15	319,119
2020-11-02	6.45	6.45	6.00	6.00	337,752
2020-10-30	5.95	6.45	5.95	6.45	638,806
2020-10-29	6.20	6.20	6.00	6.00	496,298
2020-10-28	6.30	6.30	6.20	6.20	475,365
2020-10-27	6.50	6.50	6.30	6.30	981,150
2020-10-26	6.50	6.50	6.50	6.50	372,890
2020-10-23	6.20	6.50	6.20	6.50	680,231
2020-10-22	6.65	6.65	6.20	6.20	1,837,975
2020-10-21	6.65	6.65	6.65	6.65	192,914
2020-10-20	6.65	6.65	6.65	6.65	341,896
2020-10-16	6.75	7.40	6.75	6.95	1,694,352
2020-10-15	7.25	7.25	6.75	6.75	507,877
2020-10-14	6.75	7.35	6.75	7.25	1,239,011
2020-10-13	6.35	6.75	6.25	6.75	959,475
2020-10-12	7.05	7.05	6.35	6.35	2,706,891
2020-10-09	7.05	7.05	6.90	7.05	1,496,490
2020-10-08	7.15	7.15	7.00	7.05	673,072
2020-10-07	7.15	7.15	7.00	7.15	999,963
2020-10-06	7.50	7.50	7.15	7.15	706,446
2020-10-05	7.25	8.00	7.25	7.50	3,822,145
2020-10-02	7.15	7.25	6.75	7.25	1,914,647
2020-10-01	7.45	7.45	7.15	7.15	817,749
2020-09-30	7.75	7.75	7.20	7.45	1,759,478
2020-09-29	8.05	8.05	7.55	7.65	2,431,597
2020-09-28	7.90	8.70	7.90	8.05	2,801,955
2020-09-25	8.30	8.45	7.90	7.90	2,015,992
2020-09-24	7.70	8.55	7.45	8.30	5,110,944
2020-09-23	6.90	8.65	6.90	7.70	10,889,677
2020-09-22	6.85	6.90	6.85	6.90	924,045
2020-09-21	7.05	7.05	6.85	6.85	738,050
2020-09-18	7.25	7.25	6.90	7.05	1,771,827
2020-09-17	7.25	7.25	7.25	7.25	737,829
2020-09-16	7.55	7.55	7.25	7.25	677,061
2020-09-15	7.55	7.55	7.15	7.55	1,958,944
2020-09-14	7.95	7.95	7.55	7.55	683,162
2020-09-11	7.90	8.15	7.90	7.95	1,335,092
2020-09-10	7.95	7.95	7.65	7.95	1,001,608
2020-09-09	7.35	7.95	7.35	7.95	1,230,716
2020-09-08	7.65	7.70	7.35	7.35	1,037,005
2020-09-07	8.00	8.00	7.65	7.65	1,052,308
2020-09-04	8.10	8.10	7.75	7.90	1,299,875
2020-09-03	7.20	8.80	7.10	8.10	8,842,501
2020-09-02	7.60	7.60	7.20	7.20	827,585
2020-09-01	7.25	7.60	7.25	7.60	1,420,378
2020-08-28	7.70	7.70	7.15	7.25	1,272,460
2020-08-27	7.70	7.70	7.70	7.70	352,545
2020-08-26	7.25	7.70	6.95	7.70	2,535,737
2020-08-25	7.40	7.40	7.25	7.25	849,929
2020-08-24	7.70	7.70	7.30	7.40	1,320,480
2020-08-21	7.75	8.25	7.70	7.70	3,071,859
2020-08-20	7.15	7.75	7.15	7.75	2,175,066
2020-08-19	7.60	7.65	7.15	7.15	1,813,878
2020-08-18	6.95	7.30	7.30	7.60	7,510,031
2020-08-17	6.40	6.95	6.25	6.95	2,035,745
2020-08-14	6.35	6.40	5.95	6.40	3,145,289
2020-08-13	6.40	6.40	6.20	6.40	2,171,311
2020-08-12	6.55	6.55	6.20	6.40	3,684,158
2020-08-11	7.00	7.00	6.50	6.55	2,357,419
2020-08-10	6.90	7.20	6.75	7.00	2,398,667
2020-08-07	7.15	7.15	6.45	6.90	1,715,197
2020-08-06	6.85	7.25	6.85	7.15	2,665,091
2020-08-05	6.40	7.15	6.20	6.90	2,999,449
2020-08-04	6.90	6.90	6.20	6.40	4,819,660
2020-08-03	8.00	8.00	6.55	6.75	5,504,983
2020-07-31	10.25	10.75	7.60	9.30	16,165,569
2020-07-30	9.75	9.75	9.25	9.75	985,917
2020-07-29	10.25	10.25	9.30	9.75	3,324,884
2020-07-28	8.85	10.15	8.60	9.90	6,214,807
2020-07-27	9.15	9.75	8.65	8.85	5,612,237
2020-07-24	8.55	10.25	7.85	9.35	17,328,203
2020-07-23	10.25	10.25	8.55	8.55	12,504,486
2020-07-22	10.63	17.38	10.25	10.25	47,077,044
2020-07-21	7.90	10.35	7.90	10.30	9,013,860
2020-07-20	8.00	8.00	7.45	8.00	2,182,229
2020-07-17	7.25	8.75	7.25	8.00	8,776,555
2020-07-16	6.10	7.25	6.10	7.25	5,298,865
2020-07-15	6.00	6.10	6.00	6.10	1,520,822
2020-07-14	6.00	6.00	5.75	6.00	872,860
2020-07-13	5.80	6.25	5.80	6.00	1,835,430
2020-07-10	6.05	6.05	5.70	5.80	2,234,547
2020-07-09	6.50	6.50	6.05	6.05	2,279,915
2020-07-08	5.90	6.75	5.55	6.50	4,997,259
2020-07-07	6.15	6.15	5.90	5.90	1,594,777
2020-07-06	6.35	6.35	5.95	6.15	1,481,512
2020-07-03	6.35	6.55	6.35	6.35	2,210,809
2020-07-02	5.85	6.75	5.60	6.35	4,939,787
2020-07-01	7.25	7.25	5.75	5.85	6,901,968
2020-06-30	5.15	7.25	5.00	5.15	14,365,184
2020-06-29	5.00	5.05	4.65	5.00	2,701,702
2020-06-26	5.10	5.15	5.00	5.10	1,185,857
2020-06-25	5.60	5.60	5.05	5.60	1,609,433
2020-06-24	5.40	5.80	5.15	5.40	4,029,107
2020-06-23	6.20	6.20	5.20	5.40	5,370,951
2020-06-22	7.05	7.05	6.10	6.25	4,170,932
2020-06-19	7.40	7.75	6.55	7.35	7,839,629
2020-06-18	5.85	7.90	5.70	7.35	28,469,195
2020-06-17	4.50	6.30	4.50	4.50	14,184,452
2020-06-16	4.55	4.55	4.50	4.50	664,909
2020-06-15	4.65	4.65	4.40	4.55	1,052,974
2020-06-12	4.60	4.70	4.40	4.70	1,175,313
2020-06-11	4.85	4.85	4.60	4.60	2,875,230
2020-06-10	4.40	4.90	4.15	4.90	4,515,374
2020-06-09	4.50	4.50	4.30	4.40	2,350,093
2020-06-08	4.55	4.65	4.45	4.50	3,503,001
2020-06-05	4.45	4.60	4.30	4.55	2,266,214
2020-06-04	4.20	4.75	4.20	4.45	9,180,429
2020-06-03	3.80	4.20	3.75	4.20	7,641,233
2020-06-02	3.80	3.80	3.80	3.80	770,768
2020-06-01	3.75	3.80	3.75	3.80	1,237,738
2020-05-29	3.80	3.90	3.75	3.80	1,211,110
2020-05-28	3.80	3.90	3.60	3.80	4,777,533
2020-05-27	3.80	4.20	3.70	4.45	11,499,880
2020-05-26	4.70	4.70	4.45	4.45	896,459
2020-05-22	4.75	4.85	4.70	4.75	281,175
2020-05-21	4.90	4.90	4.70	4.75	1,477,243
2020-05-20	5.05	5.35	4.80	5.10	1,934,496
2020-05-19	5.50	5.50	4.90	5.05	1,623,093
2020-05-18	4.50	5.80	4.50	5.50	6,510,175
2020-05-15	3.85	4.85	3.85	4.50	2,938,292
2020-05-14	4.10	4.10	3.85	3.85	1,726,405
2020-05-13	4.25	4.25	4.10	4.10	1,166,722
2020-05-12	4.45	4.45	4.15	4.25	1,065,946
2020-05-11	4.90	4.90	4.50	4.60	1,753,087
2020-05-07	4.85	4.90	4.35	4.90	2,260,447
2020-05-06	5.20	5.20	4.63	4.85	1,992,054
2020-05-05	5.65	5.65	5.20	5.20	2,296,415
2020-05-04	4.55	5.90	4.55	5.65	10,596,597
2020-05-01	5.05	5.05	4.35	4.55	3,599,752
2020-04-30	5.50	5.85	4.25	5.10	12,773,860
2020-04-29	7.05	10.90	5.10	5.10	58,202,147
2020-04-28	2.45	6.95	2.40	2.45	14,737,782
2020-04-27	2.50	2.50	2.45	2.45	307,469
2020-04-24	2.60	2.60	2.50	2.50	498,038
2020-04-23	2.70	2.70	2.60	2.60	407,550
2020-04-22	2.85	2.85	2.70	2.85	336,193
2020-04-21	3.00	3.00	2.85	2.85	433,289
2020-04-20	3.05	3.20	2.95	3.00	1,065,107
2020-04-17	3.25	3.30	2.95	3.05	1,142,644
2020-04-16	2.65	3.90	2.65	3.20	6,741,337
2020-04-15	2.05	3.75	2.05	3.15	10,771,582
2020-04-14	2.15	2.15	2.05	2.15	471,209
2020-04-09	1.65	2.60	1.65	2.15	3,075,570
2020-04-08	1.65	1.65	1.65	1.65	72,436
2020-04-07	1.70	1.80	1.70	1.70	773,573
2020-04-06	1.70	1.70	1.65	1.65	618,852
2020-04-03	1.70	1.70	1.60	1.70	273,397
2020-04-03	1.70	1.70	1.50	1.65	689,900
2020-04-02	1.70	1.70	1.70	1.70	411,739
2020-04-02	1.70	1.70	1.70	1.70	405,239
2020-04-01	1.55	1.70	1.70	1.70	985,213
2020-04-01	1.55	1.60	1.55	1.55	709,277
2020-03-31	1.35	1.55	1.35	1.35	1,217,684
2020-03-30	1.60	1.60	1.35	1.60	1,074,885
2020-03-27	1.70	1.70	1.60	1.70	358,158
2020-03-26	1.63	1.75	1.63	1.63	1,219,434
2020-03-25	1.40	1.40	1.40	1.40	900,379
2020-03-24	1.50	1.50	1.35	1.50	1,405,109
2020-03-23	1.65	1.65	1.40	1.55	150,694
2020-03-20	1.60	1.60	1.60	1.60	0
2020-03-19	1.60	1.60	1.50	1.60	274,780
2020-03-18	1.80	1.80	1.80	1.80	0
2020-03-17	2.15	2.15	1.65	2.15	497,233
2020-03-16	2.15	2.15	2.15	2.15	79,894
2020-03-13	2.10	2.10	2.05	2.10	288,000
2020-03-12	2.25	2.25	2.10	2.25	110,873
2020-03-11	2.35	2.35	2.25	2.35	126,932
2020-03-10	2.15	2.35	2.15	2.15	373,135
2020-03-09	2.15	2.15	2.15	2.15	89,889
2020-03-06	2.25	2.25	2.15	2.15	182,201
2020-03-05	2.40	2.40	2.40	2.40	197,299
2020-03-04	2.40	2.40	2.40	2.40	21,019
2020-03-03	2.25	2.45	2.25	2.20	378,660
2020-03-02	2.20	2.20	2.20	2.20	22,222
2020-02-28	2.30	2.30	2.20	2.35	394,230
2020-02-27	2.40	2.40	2.35	2.40	172,704
2020-02-26	2.40	2.40	2.40	2.40	325,439
2020-02-25	2.40	2.40	2.40	2.40	52,456
2020-02-24	2.50	2.50	2.40	2.50	373,292
2020-02-21	2.50	2.50	2.40	2.50	272,091
2020-02-20	2.50	2.50	2.50	2.50	86,667
2020-02-19	2.65	2.65	2.50	2.50	642,071
2020-02-18	2.65	2.65	2.65	2.65	214,900
2020-02-17	2.60	2.65	2.60	2.65	533,121
2020-02-14	2.50	2.75	2.50	2.60	375,697
2020-02-13	2.50	2.50	2.50	2.50	544,186
2020-02-12	2.50	2.50	2.50	2.50	137,239
2020-02-11	2.45	2.50	2.45	2.50	307,807
2020-02-10	2.50	2.50	2.45	2.45	377,530
2020-02-07	2.50	2.50	2.50	2.50	166,796
2020-02-06	2.55	2.55	2.50	2.50	423,406
2020-02-05	2.55	2.55	2.55	2.55	49,672
2020-02-04	2.55	2.55	2.55	2.55	405,845
2020-02-03	2.70	2.70	2.55	2.55	500,108
2020-01-31	2.80	2.80	2.70	2.80	137,605
2020-01-30	2.80	2.80	2.80	2.80	419,356
2020-01-29	2.75	2.80	2.75	2.80	209,411
2020-01-28	2.85	2.85	2.75	2.75	276,625
2020-01-27	2.85	2.90	2.85	2.85	1,088,732
2020-01-24	2.95	2.90	2.90	2.80	950,417
2020-01-23	2.90	3.00	2.85	2.95	650,782
2020-01-22	2.95	2.95	2.90	2.90	364,032
2020-01-21	2.85	3.05	2.85	2.95	1,048,610
2020-01-20	2.85	2.85	2.85	2.85	102,916
2020-01-17	2.90	2.90	2.85	2.85	68,463
2020-01-16	3.00	3.00	2.80	2.90	237,427
2020-01-15	3.00	3.00	2.80	3.00	241,590
2020-01-14	2.80	3.00	2.80	3.00	194,241
2020-01-13	3.00	3.00	2.75	2.80	206,073
2020-01-10	3.10	3.10	3.00	3.00	79,566
2020-01-09	3.05	3.10	3.00	3.10	127,530
2020-01-08	3.10	3.10	3.05	3.05	252,580
2020-01-07	3.10	3.10	3.05	3.10	154,152
2020-01-06	3.30	3.30	3.05	3.10	344,296
2020-01-03	3.40	3.40	3.30	3.30	307,174
2020-01-02	3.45	3.45	3.40	3.40	578,616
2019-12-31	3.50	3.50	3.45	3.45	168,567
2019-12-30	3.20	3.55	3.20	3.50	1,457,514
2019-12-27	3.35	3.35	3.20	3.20	419,536
2019-12-24	2.85	3.45	2.85	3.35	1,898,854
2019-12-23	2.70	3.05	2.70	2.85	2,495,326
2019-12-20	2.55	3.10	2.55	2.70	2,649,876
2019-12-19	2.55	2.55	2.55	2.55	20,878
2019-12-18	2.55	2.55	2.55	2.55	73,579
2019-12-17	2.55	2.55	2.55	2.55	359,802
2019-12-16	2.55	2.55	2.55	2.55	144,958
2019-12-13	2.55	2.55	2.55	2.55	89,485
2019-12-12	2.55	2.55	2.45	2.55	462,357
2019-12-11	2.55	2.55	2.55	2.55	70,621
2019-12-10	2.55	2.55	2.55	2.55	49,752
2019-12-09	2.80	2.80	2.50	2.55	548,795
2019-12-06	2.80	2.80	2.80	2.80	83,714
2019-12-05	2.80	2.80	2.80	2.80	39,714
2019-12-04	2.80	2.80	2.80	2.80	91,878
2019-12-03	2.80	2.80	2.80	2.80	66,311
2019-12-02	2.80	2.80	2.80	2.80	35,528
2019-11-29	2.70	2.80	2.70	2.80	296,457
2019-11-28	2.85	2.85	2.70	2.70	454,584
2019-11-27	2.55	2.80	2.55	2.80	1,049,513
2019-11-26	2.50	2.55	2.50	2.55	502,396
2019-11-25	2.60	2.60	2.50	2.50	136,065
2019-11-22	2.50	2.60	2.50	2.60	316,328
2019-11-21	2.60	2.60	2.50	2.50	112,054
2019-11-20	2.55	2.60	2.55	2.60	84,017
2019-11-19	2.75	2.75	2.55	2.55	460,753
2019-11-18	2.65	2.65	2.55	2.55	360,389
2019-11-15	2.75	2.75	2.65	2.65	163,539
2019-11-14	2.75	2.75	2.60	2.75	309,063
2019-11-13	2.75	2.75	2.75	2.75	53,251
2019-11-12	2.85	2.85	2.75	2.75	20,858
2019-11-11	2.85	2.85	2.85	2.85	73,222
2019-11-08	2.90	2.90	2.85	2.85	803,681
2019-11-07	2.90	2.90	2.90	2.90	9,867
2019-11-06	2.95	2.95	2.90	2.90	67,095
2019-11-05	2.85	2.95	2.80	2.95	543,211
2019-11-04	2.85	2.85	2.85	2.85	72,704
2019-11-01	2.95	2.95	2.85	2.85	159,915
2019-10-31	2.95	2.95	2.95	2.95	25,811
2019-10-30	3.10	3.10	2.95	2.95	754,848
2019-10-29	3.10	3.10	3.10	3.10	174,656
2019-10-28	3.00	3.10	3.00	3.10	246,526
2019-10-25	2.75	3.15	2.75	3.00	1,014,232
2019-10-24	2.90	2.90	2.75	2.75	150,469
2019-10-23	2.75	2.90	2.75	2.90	317,975
2019-10-22	2.65	2.85	2.65	2.75	677,985
2019-10-21	2.45	2.65	2.45	2.65	312,241
2019-10-18	2.45	2.45	2.45	2.45	50
2019-10-17	2.45	2.45	2.45	2.45	19,923
2019-10-16	2.60	2.60	2.45	2.45	328,816
2019-10-15	2.70	2.70	2.70	2.70	122,710
2019-10-14	2.75	2.75	2.60	2.70	171,960
2019-10-11	2.70	2.70	2.60	2.70	1,579,947
2019-10-10	2.75	2.75	2.70	2.75	40,700
2019-10-09	2.75	2.75	2.75	2.75	22,968
2019-10-08	2.70	2.75	2.70	2.75	436,512
2019-10-07	2.70	2.70	2.70	2.70	544,282
2019-10-04	2.55	2.70	2.55	2.70	540,243
2019-10-03	2.55	2.55	2.55	2.55	126,551
2019-10-02	2.75	2.75	2.55	2.55	195,095
2019-10-01	2.75	2.75	2.75	2.75	371,047
2019-09-30	2.75	2.75	2.75	2.75	135,673
2019-09-27	2.60	2.75	2.60	2.75	166,432
2019-09-26	2.55	2.60	2.55	2.60	114,056
2019-09-25	2.60	2.65	2.50	2.55	211,256
2019-09-24	2.65	2.65	2.65	2.65	97,185
2019-09-23	2.75	2.75	2.65	2.65	184,253
2019-09-20	2.75	2.75	2.60	2.75	30,000
2019-09-19	2.75	2.75	2.75	2.75	0
2019-09-18	2.85	2.85	2.75	2.75	497,751
2019-09-17	2.85	2.85	2.85	2.85	195,153
2019-09-16	2.85	2.85	2.85	2.85	141,380
2019-09-13	2.65	2.85	2.65	2.85	433,912
2019-09-12	2.65	2.65	2.50	2.65	54,353
2019-09-11	2.65	2.65	2.65	2.65	71,025
2019-09-10	2.75	2.75	2.65	2.65	464,612
2019-09-09	2.85	2.85	2.75	2.75	184,671
2019-09-06	2.85	2.85	2.85	2.85	80,229
2019-09-05	2.85	2.85	2.85	2.85	531,243
2019-09-04	2.80	2.85	2.80	2.85	315,225
2019-09-03	2.90	2.90	2.80	2.80	172,511
2019-09-02	2.90	2.90	2.85	2.90	317,228
2019-08-30	2.90	2.90	2.90	2.90	6,826
2019-08-29	2.90	2.90	2.90	2.90	220,595
2019-08-28	2.95	2.95	2.90	2.90	160,302
2019-08-27	2.95	2.95	2.95	2.95	93,981
2019-08-23	2.95	2.95	2.80	2.95	173,786
2019-08-22	3.00	3.00	2.95	2.95	356,611
2019-08-21	2.95	3.00	2.95	3.00	735,281
2019-08-20	3.00	3.00	2.85	2.95	1,533,899
2019-08-19	3.00	3.00	3.00	3.00	259,360
2019-08-16	3.05	3.05	3.00	3.00	95,734
2019-08-15	3.00	3.05	3.00	3.05	75,435
2019-08-14	3.10	3.10	3.00	3.00	421,144
2019-08-13	3.15	3.15	3.15	3.15	263,047
2019-08-12	3.15	3.15	3.15	3.15	61,311
2019-08-09	3.20	3.20	3.10	3.15	786,014
2019-08-08	3.25	3.25	3.20	3.20	166,082
2019-08-07	3.35	3.35	3.25	3.25	258,807
2019-08-06	3.35	3.35	3.35	3.35	1,029,382
2019-08-05	3.35	3.35	3.35	3.35	807,751
2019-08-02	3.35	3.35	3.35	3.35	381,920
2019-08-01	3.35	3.35	3.35	3.35	123,763
2019-07-31	3.35	3.35	3.35	3.35	171,181
2019-07-30	3.40	3.40	3.35	3.35	271,475
2019-07-29	3.55	3.55	3.40	3.40	352,231
2019-07-26	3.55	3.55	3.55	3.55	367,869
2019-07-25	3.55	3.55	3.55	3.55	199,814
2019-07-24	3.65	3.65	3.45	3.55	734,555
2019-07-23	3.65	3.65	3.65	3.65	65,240
2019-07-22	3.50	3.85	3.50	3.65	893,912
2019-07-19	3.55	3.55	3.50	3.50	512,490
2019-07-18	3.85	3.85	3.45	3.55	1,601,604
2019-07-17	4.00	4.30	3.70	3.85	4,799,506
2019-07-16	3.50	4.40	3.45	4.10	5,140,362
2019-07-15	3.25	3.85	3.25	3.50	3,851,239
2019-07-12	3.20	3.25	3.20	3.25	154,967
2019-07-11	3.15	3.20	3.15	3.20	1,469,169
2019-07-10	3.05	3.15	3.05	3.15	331,708
2019-07-09	2.90	3.05	2.90	3.05	412,081
2019-07-08	3.10	3.25	2.90	2.90	1,602,978
2019-07-05	3.00	3.05	3.00	3.05	194,066
2019-07-04	3.05	3.05	3.00	3.00	162,802
2019-07-03	3.20	3.20	3.05	3.05	358,992
2019-07-02	2.90	3.20	2.90	3.20	1,159,132
2019-07-01	3.15	3.15	2.85	2.90	968,379
2019-06-28	3.00	3.25	2.90	3.15	2,274,911
2019-06-27	3.05	3.05	2.90	2.90	433,307
2019-06-26	3.25	3.25	2.95	3.05	1,115,864
2019-06-25	3.25	3.25	3.25	3.25	182,087
2019-06-24	3.25	3.25	3.25	3.25	152,944
2019-06-21	3.25	3.25	3.25	3.25	29,822
2019-06-20	3.25	3.10	3.10	3.25	367,829
2019-06-19	3.25	3.25	3.25	3.25	116,974
2019-06-18	3.10	3.35	3.10	3.25	227,324
2019-06-17	3.20	3.20	3.10	3.10	414,558
2019-06-14	3.20	3.20	3.10	3.20	258,186
2019-06-13	3.20	3.20	3.20	3.20	702,036
2019-06-12	3.15	3.20	3.15	3.20	648,450
2019-06-11	3.20	3.20	3.15	3.15	249,116
2019-06-10	3.20	3.20	3.20	3.20	410,529
2019-06-07	3.10	3.20	3.10	3.20	389,443
2019-06-06	3.10	3.10	3.10	3.10	803,790
2019-06-05	3.20	3.20	3.10	3.10	685,596
2019-06-04	3.25	3.25	3.20	3.20	353,133
2019-06-03	3.10	3.25	3.10	3.25	1,099,315
2019-05-31	3.20	3.20	3.10	3.20	499,090
2019-05-30	3.15	3.25	3.10	3.20	422,191
2019-05-29	3.40	3.40	3.10	3.15	2,466,254
2019-05-28	3.65	3.45	3.40	3.40	385,979
2019-05-24	3.65	3.65	3.65	3.65	25,000
2019-05-23	3.65	3.65	3.65	3.65	44,064
2019-05-22	3.65	3.65	3.65	3.65	30,225
2019-05-21	3.65	3.65	3.65	3.65	332,075
2019-05-20	3.60	3.65	3.45	3.65	373,460
2019-05-17	3.70	3.70	3.60	3.60	335,776
2019-05-16	3.70	3.80	3.70	3.70	347,776
2019-05-15	3.65	3.70	3.65	3.70	56,616
2019-05-14	3.85	3.85	3.65	3.65	161,110
2019-05-13	3.80	3.85	3.75	3.85	419,316
2019-05-10	3.40	3.80	3.40	3.80	1,222,854
2019-05-09	3.70	3.70	3.35	3.40	1,624,288

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.15	16.67%
Landore (LND)	3.15	12.5%
Powerhouse Ener (PHE)	1.10	10%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
R&Q Insurance (RQIH)	1.915	-9.88%
Scirocco Energy (SCIR)	0.25	-9.09%
Metals Exploration (MTL)	4.80	-8.57%
Eckoh Technologies (ECK)	39.00	-8.24%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	940,787,037
Premier African Minerals (PREM)	0.1875	127,432,696
Tertiary Minerals (TYM)	0.105	47,379,227
Echo Energy (ECHO)	0.0033	41,028,151
Mosman Oil Gas (MSMN)	0.02	38,252,023