Seeing Machines Share History

Seeing Machines Share Price history. The following table shows end-of-day data SEE historical share prices for Seeing Machines, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	4.70	4.90	4.66	4.85	15,432,731
2026-05-21	4.80	4.80	4.72	4.74	5,741,916
2026-05-20	4.77	4.85	4.75	4.80	10,700,501
2026-05-19	5.10	5.10	4.76	4.85	3,516,021
2026-05-18	4.90	5.02	4.80	4.86	11,969,137
2026-05-15	4.91	5.18	4.91	5.07	13,825,794
2026-05-14	5.00	5.18	4.85	5.00	22,694,991
2026-05-13	4.50	5.15	4.50	5.15	30,010,366
2026-05-12	4.50	4.50	4.11	4.45	13,348,219
2026-05-11	4.03	4.13	3.98	4.11	3,792,620
2026-05-08	4.00	4.12	3.78	4.03	17,288,642
2026-05-07	4.60	4.60	4.05	4.12	12,651,670
2026-05-06	4.75	4.75	4.30	4.40	22,204,684
2026-05-05	4.40	4.60	4.14	4.14	22,898,701
2026-05-04	4.15	4.15	4.15	4.15	0
2026-05-01	3.36	4.15	3.35	4.15	26,182,019
2026-04-30	3.38	3.38	3.30	3.35	3,214,639
2026-04-29	3.28	3.36	3.28	3.30	947,378
2026-04-28	3.28	3.35	3.25	3.25	2,479,460
2026-04-27	3.36	3.36	3.24	3.26	16,778,716
2026-04-24	3.25	3.31	3.25	3.28	3,168,620
2026-04-23	3.32	3.36	3.20	3.25	4,716,142
2026-04-22	3.44	3.45	3.31	3.38	1,542,780
2026-04-21	3.49	3.49	3.30	3.32	4,932,344
2026-04-20	3.40	3.48	3.35	3.44	3,720,200
2026-04-17	3.14	3.44	3.12	3.35	17,656,870
2026-04-16	3.50	3.50	3.35	3.35	9,551,428
2026-04-15	3.38	3.51	3.38	3.38	8,199,915
2026-04-14	3.20	3.40	3.11	3.38	10,638,207
2026-04-13	3.19	3.24	3.19	3.23	6,721,467
2026-04-10	2.94	3.19	2.85	3.19	5,959,930
2026-04-09	3.20	3.20	3.01	3.08	6,738,921
2026-04-08	3.19	3.40	3.10	3.20	7,506,253
2026-04-07	3.00	3.12	2.95	3.12	9,063,849
2026-04-06	2.94	2.94	2.94	2.94	0
2026-04-03	2.94	2.94	2.94	2.94	0
2026-04-02	3.00	3.05	2.94	2.94	7,979,353
2026-04-01	3.10	3.20	3.07	3.07	4,599,267
2026-03-31	3.03	3.33	3.03	3.08	10,104,257
2026-03-30	2.92	3.15	2.82	3.12	9,651,945
2026-03-27	3.10	3.18	2.90	2.94	12,242,689
2026-03-26	3.20	3.20	3.04	3.10	5,353,471
2026-03-25	3.00	3.23	3.00	3.21	7,189,181
2026-03-24	3.10	3.11	2.96	3.00	11,019,193
2026-03-23	3.00	3.20	2.80	3.05	10,261,951
2026-03-20	3.20	3.20	3.02	3.04	3,534,049
2026-03-19	3.30	3.30	3.05	3.10	5,165,095
2026-03-18	3.15	3.32	3.15	3.23	2,504,443
2026-03-17	3.40	3.40	3.23	3.26	10,775,514
2026-03-16	3.50	3.55	3.34	3.40	6,979,251
2026-03-13	3.60	3.60	3.35	3.44	4,836,260
2026-03-12	3.25	3.50	3.10	3.50	6,477,750
2026-03-11	3.30	3.30	3.16	3.20	3,755,556
2026-03-10	3.28	3.42	3.27	3.27	10,534,857
2026-03-09	3.15	3.25	3.00	3.17	18,643,781
2026-03-06	3.33	3.35	3.20	3.27	4,951,238
2026-03-05	3.24	3.39	3.24	3.32	2,099,929
2026-03-04	3.25	3.36	3.15	3.33	9,398,945
2026-03-03	3.25	3.50	3.10	3.31	17,242,611
2026-03-02	3.57	3.57	3.14	3.18	25,816,146
2026-02-27	3.67	3.67	3.56	3.56	4,798,516
2026-02-26	3.70	3.70	3.55	3.55	3,960,865
2026-02-25	3.70	3.70	3.60	3.65	5,641,891
2026-02-24	3.70	3.70	3.45	3.57	17,294,689
2026-02-23	3.78	3.78	3.49	3.55	8,048,102
2026-02-20	3.41	3.70	3.41	3.63	12,940,951
2026-02-19	3.52	3.55	3.39	3.41	11,591,668
2026-02-18	3.70	3.70	2.92	3.38	111,514,829
2026-02-17	4.50	4.50	4.08	4.20	4,374,232
2026-02-16	4.15	4.28	4.10	4.10	3,584,463
2026-02-13	4.28	4.38	4.10	4.18	7,329,354
2026-02-12	4.04	4.35	4.04	4.29	9,785,439
2026-02-11	4.31	4.51	3.89	4.00	25,342,830
2026-02-10	4.15	4.25	3.98	4.20	6,984,568
2026-02-09	4.23	4.23	3.90	4.14	14,211,070
2026-02-06	4.26	4.33	4.17	4.17	4,133,853
2026-02-05	4.10	4.39	4.10	4.29	5,044,536
2026-02-04	4.44	4.51	4.10	4.32	18,352,574
2026-02-03	4.57	4.64	4.46	4.46	3,466,562
2026-02-02	4.73	4.76	4.50	4.58	8,885,528
2026-01-30	4.69	4.75	4.60	4.73	3,143,996
2026-01-29	4.60	4.75	4.49	4.65	11,100,677
2026-01-28	4.67	4.69	4.47	4.53	6,418,603
2026-01-27	4.70	4.85	4.65	4.66	5,104,639
2026-01-26	4.80	4.81	4.56	4.69	10,264,273
2026-01-23	4.92	4.99	4.78	4.83	9,798,962
2026-01-22	4.90	5.06	4.89	4.93	4,752,276
2026-01-21	4.90	4.92	4.76	4.86	11,752,076
2026-01-20	5.42	5.42	4.64	4.97	16,691,681
2026-01-19	5.32	5.32	4.85	5.06	17,423,808
2026-01-16	5.32	5.38	5.10	5.18	12,354,744
2026-01-15	5.36	5.46	5.30	5.30	5,866,874
2026-01-14	5.60	5.62	5.22	5.34	14,284,108
2026-01-13	6.00	6.00	5.42	5.62	6,806,380
2026-01-12	5.68	5.68	5.40	5.50	11,390,284
2026-01-09	5.80	5.92	5.56	5.68	12,538,679
2026-01-08	6.04	6.08	5.80	5.80	7,953,694
2026-01-07	5.64	6.00	5.52	5.90	24,240,239
2026-01-06	6.26	6.40	5.38	5.60	30,494,569
2026-01-05	6.14	6.32	5.92	6.10	25,407,132
2026-01-02	5.40	6.20	5.34	6.14	28,373,293
2026-01-01	5.40	5.40	5.40	5.40	0
2025-12-31	5.36	5.40	5.36	5.40	1,763,708
2025-12-30	5.36	5.40	5.28	5.40	18,549,213
2025-12-29	5.10	5.34	5.00	5.30	14,376,782
2025-12-26	5.14	5.14	5.14	5.14	0
2025-12-25	5.14	5.14	5.14	5.14	0
2025-12-24	5.20	5.20	5.12	5.14	1,493,493
2025-12-23	5.20	5.20	4.99	5.20	63,503,684
2025-12-22	5.00	5.00	4.82	5.00	14,600,599
2025-12-19	4.90	4.90	4.75	4.85	7,380,872
2025-12-18	4.75	4.85	4.73	4.83	5,801,712
2025-12-17	5.08	5.20	4.76	4.80	32,234,926
2025-12-16	5.14	5.30	4.94	5.08	6,977,811
2025-12-15	4.90	5.10	4.65	5.06	17,292,764
2025-12-12	4.80	4.91	4.70	4.89	8,744,184
2025-12-11	4.70	4.90	4.41	4.90	3,691,856
2025-12-10	4.40	4.70	4.40	4.70	18,309,568
2025-12-09	4.49	4.64	4.45	4.64	13,571,868
2025-12-08	4.72	4.72	4.50	4.53	4,782,718
2025-12-05	4.90	4.90	4.63	4.70	6,369,614
2025-12-04	4.82	4.82	4.65	4.65	3,548,952
2025-12-03	4.82	4.89	4.77	4.82	4,945,524
2025-12-02	4.87	4.87	4.68	4.72	3,316,485
2025-12-01	4.80	4.90	4.67	4.80	3,750,359
2025-11-28	4.90	4.90	4.77	4.85	8,612,963
2025-11-27	4.92	5.00	4.83	4.86	8,294,749
2025-11-26	4.80	4.92	4.68	4.90	7,811,018
2025-11-25	4.48	4.80	4.45	4.80	10,983,949
2025-11-24	4.30	4.45	4.29	4.45	17,426,693
2025-11-21	4.30	4.44	4.30	4.30	10,558,064
2025-11-20	4.30	4.47	4.30	4.44	13,641,318
2025-11-19	4.50	4.50	4.17	4.36	25,533,605
2025-11-18	4.70	4.70	4.45	4.49	18,527,387
2025-11-17	4.35	4.72	4.35	4.72	44,853,453
2025-11-14	4.06	4.38	4.03	4.34	33,445,358
2025-11-13	3.88	4.06	3.88	4.05	9,479,517
2025-11-12	3.88	4.03	3.82	3.91	13,147,423
2025-11-11	3.90	3.96	3.90	3.96	8,708,579
2025-11-10	3.95	3.95	3.84	3.90	9,245,637
2025-11-07	3.70	3.99	3.70	3.84	27,909,451
2025-11-06	3.50	3.70	3.48	3.63	20,676,700
2025-11-05	3.50	3.50	3.44	3.44	10,527,419
2025-11-04	3.58	3.58	3.43	3.50	10,146,371
2025-11-03	3.45	3.48	3.43	3.44	7,356,045
2025-10-31	3.45	3.45	3.33	3.45	6,681,322
2025-10-30	3.68	3.70	3.41	3.44	21,943,762
2025-10-29	3.50	3.55	3.45	3.54	10,866,852
2025-10-28	3.54	3.54	3.40	3.44	4,802,246
2025-10-27	3.62	3.62	3.42	3.46	10,781,639
2025-10-24	3.49	3.55	3.44	3.51	14,843,168
2025-10-23	3.48	3.48	3.35	3.42	8,355,397
2025-10-22	3.55	3.57	3.46	3.48	5,362,818
2025-10-21	3.65	3.65	3.50	3.50	6,382,128
2025-10-20	3.46	3.60	3.40	3.50	9,259,631
2025-10-17	3.60	3.69	3.35	3.48	14,071,108
2025-10-16	3.40	3.66	3.36	3.59	7,610,084
2025-10-15	3.60	3.62	3.36	3.37	19,974,766
2025-10-14	3.35	3.55	3.35	3.48	8,856,833
2025-10-13	3.30	3.46	3.25	3.37	13,854,741
2025-10-10	3.30	3.32	3.15	3.30	9,298,623
2025-10-09	3.37	3.37	3.14	3.19	9,388,752
2025-10-08	3.20	3.32	3.19	3.30	15,515,935
2025-10-07	3.00	3.15	3.00	3.12	11,722,793
2025-10-06	3.11	3.20	3.00	3.04	18,313,548
2025-10-03	2.95	3.24	2.90	3.10	29,332,184
2025-10-02	2.70	2.95	2.70	2.95	21,754,401
2025-10-01	2.80	2.90	2.74	2.78	16,617,329
2025-09-30	2.80	2.85	2.80	2.80	9,221,678
2025-09-29	2.78	2.93	2.78	2.80	15,073,638
2025-09-26	2.62	2.75	2.60	2.72	15,656,472
2025-09-25	2.46	2.62	2.45	2.49	13,456,825
2025-09-24	2.50	2.64	2.45	2.45	6,126,261
2025-09-23	2.55	2.63	2.40	2.54	10,190,400
2025-09-22	2.65	2.65	2.53	2.65	3,123,240
2025-09-19	2.61	2.69	2.50	2.65	12,300,555
2025-09-18	2.65	2.70	2.60	2.60	7,114,256
2025-09-17	2.80	2.80	2.61	2.61	2,973,141
2025-09-16	2.80	2.86	2.60	2.65	32,701,033
2025-09-15	2.75	2.80	2.70	2.78	2,895,539
2025-09-12	2.90	2.93	2.80	2.80	3,324,853
2025-09-11	2.91	2.91	2.87	2.87	5,354,905
2025-09-10	2.70	2.90	2.70	2.90	5,213,592
2025-09-09	2.83	2.85	2.82	2.85	6,418,254
2025-09-08	2.76	2.90	2.75	2.83	1,944,011
2025-09-05	2.85	2.95	2.72	2.90	3,375,018
2025-09-04	2.85	2.87	2.74	2.85	5,795,135
2025-09-03	2.86	3.00	2.86	2.90	1,043,624
2025-09-02	2.90	2.92	2.90	2.92	4,204,425
2025-09-01	3.00	3.09	2.81	2.81	1,571,942
2025-08-29	3.08	3.08	2.93	2.93	984,807
2025-08-28	3.00	3.00	2.89	2.89	3,530,694
2025-08-27	2.99	3.00	2.90	3.00	2,349,642
2025-08-26	2.80	3.03	2.78	2.98	7,427,994
2025-08-25	3.00	3.00	3.00	3.00	0
2025-08-22	3.15	3.15	2.88	3.00	5,483,408
2025-08-21	3.22	3.32	2.92	2.95	11,252,815
2025-08-20	3.10	3.15	3.04	3.10	7,944,222
2025-08-19	3.09	3.15	3.00	3.10	4,950,526
2025-08-18	2.90	3.15	2.76	2.98	10,155,994
2025-08-15	2.83	2.85	2.70	2.88	3,041,416
2025-08-14	2.80	2.85	2.78	2.83	1,650,481
2025-08-13	2.80	2.82	2.80	2.80	4,893,516
2025-08-12	2.72	2.75	2.72	2.75	1,699,506
2025-08-11	2.71	2.71	2.71	2.71	1,061,560
2025-08-08	2.80	2.80	2.80	2.75	2,698,598
2025-08-07	2.78	2.90	2.78	2.85	1,909,964
2025-08-06	2.75	2.78	2.66	2.78	14,115,811
2025-08-05	2.85	2.99	2.68	2.80	17,103,980
2025-08-04	2.67	2.80	2.67	2.78	1,846,780
2025-08-01	2.80	2.80	2.60	2.60	3,478,479
2025-07-31	2.74	2.80	2.71	2.78	3,299,991
2025-07-30	2.83	2.83	2.78	2.83	1,452,948
2025-07-29	2.88	2.88	2.74	2.77	1,190,997
2025-07-28	2.80	2.86	2.71	2.84	4,046,772
2025-07-25	2.89	2.90	2.74	2.74	2,020,337
2025-07-24	2.80	2.89	2.71	2.83	6,260,653
2025-07-23	2.89	2.93	2.89	2.90	2,889,263
2025-07-22	2.97	2.97	2.85	2.88	6,181,881
2025-07-21	3.09	3.10	2.91	2.98	3,608,368
2025-07-18	2.93	3.01	2.90	2.95	3,312,333
2025-07-17	2.99	3.00	2.95	2.95	1,616,034
2025-07-16	2.83	2.92	2.78	2.79	2,730,336
2025-07-15	2.80	3.00	2.76	2.90	3,276,016
2025-07-14	3.00	3.00	2.80	2.80	2,423,896
2025-07-11	3.00	3.00	3.00	3.00	2,386,657
2025-07-10	3.00	3.00	2.85	2.89	4,552,223
2025-07-09	3.00	3.03	2.96	3.00	3,731,733
2025-07-08	3.10	3.13	3.00	3.03	5,649,553
2025-07-07	3.13	3.13	3.01	3.11	1,828,219
2025-07-04	3.20	3.20	3.06	3.12	8,313,935
2025-07-03	3.13	3.16	3.05	3.05	7,771,328
2025-07-02	3.14	3.15	2.93	3.00	5,013,713
2025-07-01	3.00	3.11	2.88	2.90	10,973,429
2025-06-30	2.75	3.01	2.75	2.88	21,117,481
2025-06-27	2.85	2.98	2.73	2.80	17,000,903
2025-06-26	2.60	2.76	2.60	2.68	35,970,005
2025-06-25	2.65	2.81	2.65	2.70	3,895,972
2025-06-24	2.71	2.72	2.64	2.64	2,889,688
2025-06-23	2.72	2.72	2.58	2.66	3,657,803
2025-06-20	2.50	2.60	2.40	2.60	4,702,770
2025-06-19	2.40	2.88	2.40	2.56	15,573,451
2025-06-18	2.31	2.72	2.31	2.70	26,373,402
2025-06-17	2.30	2.32	2.27	2.31	4,232,123
2025-06-16	2.20	2.35	2.17	2.25	4,300,170
2025-06-13	2.22	2.22	2.11	2.20	1,296,436
2025-06-12	2.23	2.24	2.23	2.23	1,853,527
2025-06-11	2.27	2.31	2.21	2.22	8,057,241
2025-06-10	2.26	2.39	2.24	2.27	4,191,252
2025-06-09	2.40	2.40	2.23	2.40	3,978,009
2025-06-06	2.41	2.41	2.26	2.31	13,294,156
2025-06-05	2.35	2.39	2.26	2.36	3,588,537
2025-06-04	2.44	2.44	2.25	2.36	9,298,431
2025-06-03	2.45	2.45	2.26	2.33	3,579,756
2025-06-02	2.45	2.48	2.42	2.33	4,094,067
2025-05-30	2.45	2.52	2.40	2.48	5,315,957
2025-05-29	2.46	2.58	2.46	2.53	5,315,167
2025-05-28	2.45	2.59	2.45	2.46	3,523,492
2025-05-27	2.49	2.60	2.41	2.50	6,569,120
2025-05-26	2.43	2.43	2.43	2.43	0
2025-05-23	2.50	2.50	2.16	2.30	10,675,202
2025-05-22	2.56	2.58	2.47	2.47	5,319,499
2025-05-21	2.55	2.58	2.41	2.56	7,323,604
2025-05-20	2.52	2.54	2.42	2.54	2,844,793
2025-05-19	2.54	2.59	2.41	2.52	2,507,399
2025-05-16	2.45	2.50	2.45	2.50	5,774,540
2025-05-15	2.45	2.60	2.45	2.50	9,491,539
2025-05-14	2.55	2.62	2.55	2.59	5,411,303
2025-05-13	2.60	2.60	2.51	2.54	7,228,197
2025-05-12	2.43	2.60	2.37	2.52	34,035,183
2025-05-09	2.35	2.38	2.18	2.28	10,670,999
2025-05-08	2.39	2.39	2.21	2.32	7,104,815
2025-05-07	2.14	2.50	2.13	2.30	33,315,399
2025-05-06	1.95	2.10	1.95	2.10	9,246,696
2025-05-05	1.88	1.88	1.88	1.88	0
2025-05-02	1.85	1.99	1.84	1.88	23,733,306
2025-05-01	1.75	2.00	1.73	1.79	29,901,385
2025-04-30	1.72	1.78	1.68	1.72	17,050,069
2025-04-29	1.78	1.82	1.75	1.78	16,021,689
2025-04-28	1.70	1.85	1.70	1.82	25,379,982
2025-04-25	1.79	1.81	1.71	1.76	250,171,472
2025-04-24	1.71	1.80	1.70	1.70	69,612,968
2025-04-23	1.62	1.83	1.62	1.65	7,963,989
2025-04-22	1.83	1.84	1.68	1.70	13,005,911
2025-04-21	1.90	1.90	1.90	1.90	0
2025-04-18	1.90	1.90	1.90	1.90	0
2025-04-17	1.71	1.90	1.70	1.90	4,986,698
2025-04-16	1.82	1.82	1.62	1.62	7,678,719
2025-04-15	1.61	1.90	1.61	1.75	11,192,294
2025-04-14	1.80	1.84	1.67	1.70	12,127,970
2025-04-11	1.83	1.83	1.74	1.81	5,757,189
2025-04-10	1.80	1.90	1.65	1.80	21,099,253
2025-04-09	1.83	1.88	1.65	1.65	21,818,440
2025-04-08	1.90	2.01	1.85	1.85	31,205,624
2025-04-07	1.90	2.00	1.80	1.94	42,523,445
2025-04-04	2.00	2.20	1.99	2.10	40,739,925
2025-04-03	2.00	2.16	2.00	2.05	14,750,448
2025-04-02	2.10	2.15	2.00	2.06	16,549,517
2025-04-01	2.23	2.24	1.98	2.00	37,533,157
2025-03-31	2.40	2.40	2.10	2.20	9,963,508
2025-03-28	2.25	2.30	2.11	2.30	14,063,793
2025-03-27	2.30	2.40	2.10	2.16	11,984,878
2025-03-26	2.15	2.29	2.10	2.29	3,367,270
2025-03-25	2.14	2.35	2.04	2.17	12,606,689
2025-03-24	2.16	2.16	1.94	2.00	17,902,334
2025-03-21	2.30	2.30	2.15	2.15	11,220,504
2025-03-20	2.35	2.45	2.20	2.28	5,143,019
2025-03-19	2.40	2.50	2.25	2.32	12,158,079
2025-03-18	2.55	2.60	2.30	2.33	22,303,032
2025-03-17	2.66	2.75	2.45	2.64	11,470,538
2025-03-14	2.68	2.75	2.61	2.70	2,543,400
2025-03-13	2.75	2.75	2.68	2.68	4,049,896
2025-03-12	2.68	2.75	2.66	2.71	2,820,526
2025-03-11	2.76	2.76	2.70	2.75	4,966,200
2025-03-10	2.76	2.85	2.75	2.75	6,283,325
2025-03-07	2.90	2.90	2.76	2.76	1,824,815
2025-03-06	2.70	2.84	2.70	2.84	5,792,650
2025-03-05	2.70	2.75	2.56	2.75	7,120,446
2025-03-04	2.80	2.80	2.58	2.68	17,100,035
2025-03-03	2.88	2.90	2.72	2.81	12,823,893
2025-02-28	3.05	3.05	2.75	2.90	13,983,474
2025-02-27	3.30	3.30	2.98	3.02	8,710,800
2025-02-26	3.38	3.40	2.85	3.05	42,620,047
2025-02-25	3.88	3.90	3.75	3.80	3,688,263
2025-02-24	4.00	4.00	3.83	3.83	8,628,922
2025-02-21	3.81	3.90	3.76	3.90	3,279,944
2025-02-20	3.82	3.99	3.81	3.83	2,901,291
2025-02-19	3.82	3.99	3.82	3.90	3,990,904
2025-02-18	3.86	4.00	3.85	3.88	2,414,030
2025-02-17	3.71	3.95	3.71	3.94	3,330,451
2025-02-14	4.00	4.00	3.89	3.90	1,517,221
2025-02-13	3.90	4.00	3.90	3.94	1,591,459
2025-02-12	3.95	3.96	3.78	3.95	2,170,820
2025-02-11	4.00	4.00	3.80	3.90	3,401,486
2025-02-10	3.81	4.20	3.80	3.90	1,935,867
2025-02-07	3.80	3.90	3.72	3.80	2,877,957
2025-02-06	3.81	3.94	3.81	3.84	3,203,531
2025-02-05	3.81	3.90	3.76	3.85	2,631,765
2025-02-04	3.95	4.00	3.81	3.90	1,997,096
2025-02-03	4.00	4.01	3.92	3.97	5,542,488
2025-01-31	3.81	4.01	3.81	4.01	3,312,810
2025-01-30	3.84	4.00	3.84	4.00	3,716,269
2025-01-29	3.83	4.00	3.83	3.94	1,443,323
2025-01-28	4.00	4.04	3.83	3.97	3,880,466
2025-01-27	3.80	4.05	3.80	4.05	2,640,252
2025-01-24	4.01	4.14	3.81	4.14	5,136,686
2025-01-23	4.10	4.15	4.01	4.10	2,706,595
2025-01-22	4.15	4.15	4.10	4.10	3,630,264
2025-01-21	4.03	4.28	4.03	4.15	5,614,875
2025-01-20	4.04	4.10	4.03	4.10	2,461,440
2025-01-17	4.07	4.07	3.95	4.00	4,761,608
2025-01-16	3.95	4.08	3.95	4.08	1,367,192
2025-01-15	4.10	4.10	4.01	4.05	6,443,892
2025-01-14	3.85	4.00	3.85	4.00	5,709,591
2025-01-13	3.96	4.10	3.81	3.99	4,058,133
2025-01-10	3.91	4.20	3.90	4.00	5,217,804
2025-01-09	4.10	4.14	3.80	4.00	12,940,987
2025-01-08	4.21	4.35	4.19	4.30	3,031,671
2025-01-07	4.40	4.51	4.10	4.39	13,133,200
2025-01-06	4.60	4.80	4.60	4.65	12,157,536
2025-01-03	4.64	4.64	4.50	4.60	6,000,619
2025-01-02	4.55	4.80	4.55	4.65	2,577,467
2025-01-01	4.55	4.55	4.55	4.55	0
2024-12-31	4.90	4.90	4.50	4.55	4,112,759
2024-12-30	4.80	4.80	4.60	4.70	6,712,473
2024-12-27	4.75	5.00	4.70	4.70	9,513,929
2024-12-26	4.65	4.65	4.65	4.65	0
2024-12-25	4.65	4.65	4.65	4.65	0
2024-12-24	4.66	4.78	4.61	4.65	342,733,674
2024-12-23	5.00	5.40	4.65	4.65	17,007,589
2024-12-20	4.62	4.62	4.45	4.45	1,033,137
2024-12-19	4.40	4.70	4.29	4.62	3,142,778
2024-12-18	4.55	4.60	4.50	4.60	4,333,476
2024-12-17	4.41	4.60	4.01	4.50	10,789,484
2024-12-16	4.00	4.33	4.00	4.33	9,328,929
2024-12-13	3.51	3.90	3.51	3.90	3,151,424
2024-12-12	3.70	3.75	3.68	3.75	2,709,090
2024-12-11	3.30	3.70	3.30	3.55	2,549,436
2024-12-10	3.36	3.55	3.36	3.40	5,607,541
2024-12-09	3.30	3.30	3.30	3.30	1,286,278
2024-12-06	3.50	3.50	3.30	3.30	1,610,100
2024-12-05	3.17	3.48	3.17	3.47	2,592,055
2024-12-04	3.17	3.30	3.17	3.30	3,414,314
2024-12-03	3.50	3.50	3.16	3.25	2,025,112
2024-12-02	3.11	3.40	3.11	3.40	3,453,783
2024-11-29	3.20	3.24	3.19	3.24	2,983,552
2024-11-28	3.20	3.36	3.20	3.20	1,491,623
2024-11-27	3.40	3.40	3.20	3.20	1,895,380
2024-11-26	3.31	3.38	3.15	3.20	6,159,810
2024-11-25	3.31	3.50	3.31	3.40	2,272,706
2024-11-22	3.39	3.55	3.31	3.40	2,128,338
2024-11-21	3.45	3.50	3.40	3.40	1,573,119
2024-11-20	3.45	3.54	3.43	3.43	2,043,395
2024-11-19	3.43	3.45	3.40	3.45	1,550,626
2024-11-18	3.50	3.50	3.41	3.49	1,980,926
2024-11-15	3.51	3.58	3.43	3.50	7,399,847
2024-11-14	3.50	3.75	3.48	3.51	12,114,691
2024-11-13	3.50	3.50	3.31	3.40	4,101,294
2024-11-12	3.48	3.75	3.48	3.50	10,100,633
2024-11-11	3.50	3.54	3.40	3.46	7,805,356
2024-11-08	3.05	3.70	3.05	3.49	16,138,377
2024-11-07	3.24	3.35	3.00	3.08	12,775,525
2024-11-06	3.25	3.43	3.21	3.21	9,262,734
2024-11-05	3.50	3.50	3.25	3.38	16,128,922
2024-11-04	3.92	3.96	3.42	3.55	17,017,048
2024-11-01	4.10	4.10	3.92	3.92	5,633,436
2024-10-31	4.32	4.50	3.82	3.94	31,656,706
2024-10-30	4.33	4.45	4.33	4.40	2,509,999
2024-10-29	4.35	4.59	4.33	4.37	3,061,815
2024-10-28	4.64	4.80	4.37	4.37	858,961
2024-10-25	4.41	4.80	4.40	4.51	1,914,807
2024-10-24	4.70	4.70	4.45	4.52	2,243,599
2024-10-23	4.51	4.70	4.40	4.46	1,853,722
2024-10-22	4.60	4.70	4.40	4.54	4,317,164
2024-10-21	4.81	4.98	4.63	4.63	1,583,781
2024-10-18	4.98	4.98	4.98	4.93	1,003,489
2024-10-17	5.00	5.19	4.90	4.92	2,668,226
2024-10-16	4.95	5.19	4.95	5.07	1,099,573
2024-10-15	5.00	5.14	5.00	5.09	1,466,585
2024-10-14	5.03	5.10	4.92	4.92	2,356,068
2024-10-11	5.12	5.20	4.96	5.04	2,026,674
2024-10-10	5.00	5.20	4.83	5.12	3,022,912
2024-10-09	4.88	5.08	4.81	5.00	2,260,560
2024-10-08	4.81	5.20	4.81	4.88	2,238,850
2024-10-07	4.69	5.03	4.69	5.03	2,162,375
2024-10-04	4.59	4.90	4.30	4.90	7,608,500
2024-10-03	4.70	4.86	4.69	4.69	1,186,491
2024-10-02	4.59	4.70	4.41	4.58	1,883,791
2024-10-01	4.70	4.72	4.46	4.69	3,591,317
2024-09-30	4.80	4.80	4.60	4.75	1,727,187
2024-09-27	4.80	4.80	4.72	4.76	1,244,571
2024-09-26	4.80	4.80	4.58	4.74	2,351,052
2024-09-25	4.83	4.83	4.60	4.80	4,110,114
2024-09-24	5.10	5.10	4.80	4.84	2,831,531
2024-09-23	5.09	5.10	4.86	4.94	975,488
2024-09-20	5.04	5.04	4.86	4.86	526,719
2024-09-19	4.90	4.90	4.84	4.84	1,288,452
2024-09-18	4.82	4.98	4.76	4.76	834,563
2024-09-17	5.04	5.05	4.90	4.90	1,578,750
2024-09-16	5.05	5.05	4.81	4.90	1,214,594
2024-09-13	5.00	5.05	4.80	5.05	1,720,145
2024-09-12	4.91	5.00	4.71	5.00	4,225,213
2024-09-11	5.08	5.08	4.90	4.90	2,235,801
2024-09-10	5.15	5.15	5.00	5.00	1,200,860
2024-09-09	5.00	5.20	5.00	5.10	1,333,658
2024-09-06	5.39	5.39	5.10	5.25	806,669
2024-09-05	5.20	5.22	5.09	5.10	1,484,093
2024-09-04	5.22	5.22	5.05	5.05	2,417,438
2024-09-03	5.25	5.40	5.12	5.22	3,036,102
2024-09-02	5.20	5.39	5.17	5.25	2,254,482
2024-08-30	5.29	5.33	5.15	5.20	3,445,426
2024-08-29	5.14	5.20	5.05	5.20	1,186,060
2024-08-28	5.09	5.15	4.88	5.07	3,289,703
2024-08-27	5.35	5.35	5.17	5.17	5,164,493
2024-08-26	5.15	5.15	5.15	5.15	0
2024-08-23	5.39	5.39	5.14	5.15	4,041,036
2024-08-22	5.13	5.13	5.05	5.08	2,215,025
2024-08-21	5.00	5.13	4.98	4.98	1,340,065
2024-08-20	5.15	5.15	5.00	5.05	2,557,905
2024-08-19	5.39	5.39	5.00	5.15	4,619,574
2024-08-16	5.24	5.40	5.20	5.27	3,970,939
2024-08-15	5.18	5.39	5.15	5.25	6,702,409
2024-08-14	5.10	5.20	5.10	5.15	4,037,295
2024-08-13	4.80	5.10	4.80	5.10	3,567,406
2024-08-12	5.00	5.00	4.83	4.83	1,842,019
2024-08-09	5.00	5.00	4.80	4.87	4,509,754
2024-08-08	4.70	4.86	4.70	4.82	5,238,543
2024-08-07	4.43	4.70	4.43	4.68	2,122,488
2024-08-06	4.50	4.50	4.41	4.41	1,338,063
2024-08-05	4.60	4.60	4.30	4.50	5,684,834
2024-08-02	4.70	4.70	4.58	4.62	1,311,555
2024-08-01	4.65	4.75	4.58	4.65	1,346,334
2024-07-31	4.60	4.62	4.55	4.61	1,191,585
2024-07-30	4.40	4.60	4.40	4.60	1,126,859
2024-07-29	4.51	4.60	4.45	4.50	1,693,649
2024-07-26	4.55	4.60	4.52	4.60	1,327,039
2024-07-25	4.53	4.60	4.50	4.57	1,944,814
2024-07-24	4.50	4.62	4.43	4.60	1,384,247
2024-07-23	4.55	4.57	4.45	4.55	1,845,236
2024-07-22	4.55	4.60	4.50	4.50	1,086,582
2024-07-19	4.40	4.55	4.40	4.55	591,548
2024-07-18	4.30	4.63	4.30	4.55	2,963,955
2024-07-17	4.60	4.70	4.43	4.55	2,877,195
2024-07-16	4.44	4.57	4.44	4.57	1,316,015
2024-07-15	4.60	4.60	4.50	4.55	1,792,504
2024-07-12	4.50	4.70	4.50	4.60	3,277,468
2024-07-11	4.51	4.56	4.35	4.56	2,285,857
2024-07-10	4.42	4.56	4.42	4.56	2,028,289
2024-07-09	4.61	4.61	4.30	4.50	7,587,317
2024-07-08	4.60	4.71	4.57	4.63	4,373,988
2024-07-05	4.60	4.70	4.50	4.68	2,825,219
2024-07-04	4.39	4.50	4.39	4.50	2,608,850
2024-07-03	4.52	4.52	4.38	4.42	3,114,489
2024-07-02	4.40	4.49	4.40	4.40	1,691,084
2024-07-01	4.50	4.60	4.38	4.41	2,295,005
2024-06-28	4.60	4.60	4.35	4.50	3,345,920
2024-06-27	4.50	4.65	4.50	4.65	5,064,941
2024-06-26	4.70	4.70	4.50	4.58	6,953,157
2024-06-25	4.80	4.80	4.58	4.72	2,249,444
2024-06-24	4.67	4.75	4.67	4.75	1,600,719
2024-06-21	4.66	4.78	4.66	4.70	1,591,580
2024-06-20	4.80	4.82	4.66	4.79	2,890,712
2024-06-19	4.90	4.95	4.78	4.78	712,631
2024-06-18	4.91	4.97	4.80	4.86	1,442,272
2024-06-17	4.82	4.85	4.76	4.79	1,556,327
2024-06-14	4.97	4.97	4.80	4.95	2,269,442
2024-06-13	4.97	5.10	4.95	5.05	6,658,285
2024-06-12	4.70	4.99	4.70	4.90	2,537,637
2024-06-11	4.91	4.93	4.80	4.80	3,297,906
2024-06-10	4.83	4.95	4.79	4.93	3,364,495
2024-06-07	5.09	5.09	4.75	4.83	1,742,676
2024-06-06	4.80	4.86	4.79	4.82	2,145,219
2024-06-05	4.86	4.92	4.73	4.73	4,603,010
2024-06-04	5.00	5.00	4.80	4.80	1,120,528
2024-06-03	4.76	4.92	4.75	4.90	1,237,713
2024-05-31	4.75	4.86	4.75	4.82	1,764,396
2024-05-30	4.70	4.81	4.68	4.75	9,509,806
2024-05-29	4.87	4.94	4.77	4.80	1,963,857
2024-05-28	4.85	4.95	4.73	4.75	3,593,112
2024-05-27	4.95	4.95	4.95	4.95	0
2024-05-24	4.86	4.98	4.80	4.95	1,652,397
2024-05-23	4.95	5.07	4.90	4.98	4,133,540
2024-05-22	4.95	5.11	4.95	4.98	1,958,754
2024-05-21	5.04	5.14	4.96	5.06	2,401,823
2024-05-20	5.10	5.16	5.00	5.00	7,251,185
2024-05-17	4.84	5.15	4.84	5.11	4,641,992
2024-05-16	4.81	4.96	4.76	4.96	2,238,984
2024-05-15	5.00	5.00	4.68	4.84	4,575,761
2024-05-14	4.86	5.00	4.81	4.90	3,099,145
2024-05-13	5.04	5.11	4.90	4.95	4,479,300
2024-05-10	5.11	5.23	5.04	5.13	4,704,247
2024-05-09	5.30	5.30	5.10	5.16	6,618,729
2024-05-08	5.25	5.49	5.18	5.22	7,545,680
2024-05-07	4.88	5.69	4.70	5.30	37,745,367
2024-05-06	4.76	4.76	4.76	4.76	0
2024-05-03	4.50	4.77	4.50	4.76	7,193,097
2024-05-02	4.49	4.80	4.45	4.59	9,687,631
2024-05-01	4.30	4.48	4.30	4.43	3,040,795
2024-04-30	4.39	4.43	4.21	4.29	4,562,447
2024-04-29	4.60	4.60	4.27	4.40	3,010,438
2024-04-26	4.30	4.51	4.19	4.39	6,702,689
2024-04-25	4.02	4.45	4.02	4.21	12,494,362
2024-04-24	4.04	4.07	3.99	4.04	6,303,334
2024-04-23	4.05	4.10	4.03	4.04	3,727,712
2024-04-22	4.16	4.22	4.04	4.12	7,708,195
2024-04-19	4.29	4.29	4.15	4.24	4,409,194
2024-04-18	4.21	4.34	4.15	4.29	3,262,062
2024-04-17	4.37	4.42	4.20	4.27	10,240,356
2024-04-16	4.50	4.61	4.35	4.41	10,076,778
2024-04-15	4.71	4.71	4.58	4.64	5,187,674
2024-04-12	4.78	4.78	4.70	4.70	2,025,843
2024-04-11	4.71	4.80	4.70	4.77	2,362,586
2024-04-10	4.77	4.80	4.70	4.73	3,874,576
2024-04-09	4.76	4.83	4.76	4.77	3,428,719
2024-04-08	4.76	4.82	4.72	4.75	4,560,484
2024-04-05	4.80	4.83	4.73	4.75	2,394,485
2024-04-04	4.85	4.85	4.68	4.75	6,984,620
2024-04-03	4.90	4.90	4.74	4.83	5,938,015
2024-04-02	5.00	5.00	4.78	4.90	9,859,005
2024-04-01	4.92	4.92	4.92	4.92	0
2024-03-29	4.92	4.92	4.92	4.92	0
2024-03-28	4.98	5.00	4.92	4.92	6,109,499
2024-03-27	5.01	5.09	4.90	5.01	2,607,389
2024-03-26	4.95	5.17	4.95	5.00	1,574,881
2024-03-25	5.19	5.20	4.98	5.00	2,483,416
2024-03-22	4.96	5.10	4.96	5.02	1,794,185
2024-03-21	4.99	5.10	4.96	5.00	4,391,012
2024-03-20	5.08	5.11	5.00	5.04	3,172,875
2024-03-19	5.03	5.17	5.02	5.04	4,772,587
2024-03-18	5.02	5.13	4.90	5.05	21,587,611
2024-03-15	5.21	5.28	5.00	5.14	2,856,664
2024-03-14	5.37	5.37	5.18	5.25	3,930,306
2024-03-13	5.19	5.54	5.19	5.35	10,086,397
2024-03-12	5.18	5.20	5.09	5.20	2,176,036
2024-03-11	5.00	5.05	5.00	5.04	38,642,488
2024-03-08	5.01	5.20	4.91	5.00	2,662,922
2024-03-07	4.95	5.03	4.90	5.03	2,021,111
2024-03-06	4.84	4.97	4.84	4.87	1,859,225
2024-03-05	5.06	5.09	4.85	4.92	2,050,673
2024-03-04	5.02	5.02	4.85	4.97	641,311
2024-03-01	4.93	4.99	4.82	4.90	2,277,220
2024-02-29	4.90	4.91	4.85	4.89	3,017,932
2024-02-28	4.91	4.99	4.86	4.90	1,610,239
2024-02-27	4.95	5.00	4.94	4.95	2,846,341
2024-02-26	5.13	5.13	4.96	5.00	1,426,024
2024-02-23	5.00	5.10	4.95	5.00	1,320,340
2024-02-22	5.16	5.16	5.00	5.15	2,562,669
2024-02-21	5.09	5.17	5.00	5.00	1,375,922
2024-02-20	4.93	5.07	4.92	5.04	2,781,607
2024-02-19	4.98	5.08	4.96	5.00	3,151,309
2024-02-16	5.20	5.20	5.00	5.04	3,255,711
2024-02-15	5.05	5.08	4.90	5.05	4,257,107
2024-02-14	5.06	5.06	5.00	5.04	1,103,829
2024-02-13	5.03	5.06	4.98	5.06	1,194,717
2024-02-12	5.10	5.10	5.06	5.06	3,242,856
2024-02-09	5.10	5.20	5.00	5.07	6,991,797
2024-02-08	5.21	5.21	5.05	5.15	7,047,368
2024-02-07	5.34	5.34	5.25	5.25	1,286,136
2024-02-06	5.30	5.36	5.25	5.30	1,155,012
2024-02-05	5.34	5.40	5.20	5.30	2,111,242
2024-02-02	5.33	5.45	5.25	5.42	1,727,619
2024-02-01	5.44	5.45	5.31	5.42	2,267,592
2024-01-31	5.39	5.39	5.33	5.34	3,472,638
2024-01-30	5.34	5.42	5.28	5.40	2,398,352
2024-01-29	5.26	5.37	5.26	5.32	2,308,054
2024-01-26	5.28	5.40	5.28	5.28	3,334,148
2024-01-25	5.34	5.40	5.25	5.28	9,194,079
2024-01-24	5.41	5.41	5.35	5.36	3,507,019
2024-01-23	5.40	5.50	5.37	5.40	7,169,366
2024-01-22	5.46	5.60	5.38	5.45	47,206,358
2024-01-19	5.30	5.34	5.26	5.34	1,812,092
2024-01-18	5.34	5.38	5.25	5.30	2,618,410
2024-01-17	5.30	5.35	5.24	5.35	1,243,201
2024-01-16	5.32	5.38	5.30	5.35	1,622,160
2024-01-15	5.25	5.44	5.25	5.38	1,724,083
2024-01-12	5.38	5.40	5.30	5.38	2,617,882
2024-01-11	5.43	5.45	5.40	5.40	3,740,880
2024-01-10	5.32	5.50	5.32	5.38	4,836,954
2024-01-09	5.54	5.54	5.33	5.33	712,484
2024-01-08	5.35	5.40	5.30	5.32	2,799,175
2024-01-05	5.42	5.55	5.30	5.33	1,939,886
2024-01-04	5.35	5.54	5.30	5.35	5,018,263
2024-01-03	5.40	5.49	5.35	5.45	2,028,197
2024-01-02	5.50	5.60	5.35	5.54	1,676,390
2024-01-01	5.40	5.40	5.40	5.40	0
2023-12-29	5.55	5.55	5.30	5.40	1,745,839
2023-12-28	5.47	5.65	5.47	5.50	1,514,363
2023-12-27	5.61	5.65	5.55	5.60	921,294
2023-12-26	5.59	5.59	5.59	5.59	0
2023-12-25	5.59	5.59	5.59	5.59	0
2023-12-22	5.40	5.70	5.30	5.59	4,494,649
2023-12-21	5.35	5.50	5.35	5.48	2,388,350
2023-12-20	5.10	5.48	5.01	5.30	16,794,386
2023-12-19	4.98	5.10	4.98	5.10	4,932,034
2023-12-18	5.10	5.10	4.81	5.00	11,920,850
2023-12-15	5.24	5.24	5.09	5.14	16,389,363
2023-12-14	5.20	5.24	5.11	5.18	2,624,964
2023-12-13	5.28	5.28	5.15	5.20	3,581,578
2023-12-12	5.34	5.34	5.24	5.24	997,680
2023-12-11	5.52	5.52	5.20	5.25	2,329,082
2023-12-08	5.25	5.39	5.25	5.30	1,393,437
2023-12-07	5.30	5.40	5.25	5.35	3,533,804
2023-12-06	5.50	5.50	5.40	5.40	1,477,952
2023-12-05	5.40	5.50	5.36	5.46	4,793,915
2023-12-04	5.41	5.50	5.41	5.47	1,984,054
2023-12-01	5.54	5.54	5.45	5.50	1,895,248
2023-11-30	5.50	5.62	5.50	5.59	465,109
2023-11-29	5.50	5.60	5.42	5.58	2,481,777
2023-11-28	5.60	5.60	5.36	5.50	3,556,229
2023-11-27	5.65	5.65	5.45	5.60	946,943
2023-11-24	5.55	5.65	5.55	5.65	447,086
2023-11-23	5.48	5.65	5.48	5.59	945,627
2023-11-22	5.50	5.59	5.48	5.51	1,302,221
2023-11-21	5.56	5.65	5.40	5.56	2,193,979
2023-11-20	5.70	5.70	5.56	5.58	1,052,726
2023-11-17	5.65	5.70	5.60	5.60	1,633,371
2023-11-16	5.65	5.69	5.50	5.60	1,440,803
2023-11-15	5.74	5.79	5.66	5.72	1,204,741
2023-11-14	5.85	5.90	5.73	5.78	3,805,682
2023-11-13	5.75	5.89	5.66	5.76	1,853,698
2023-11-10	5.86	5.90	5.78	5.82	1,913,765
2023-11-09	5.85	5.95	5.81	5.84	4,722,529
2023-11-08	5.74	5.85	5.56	5.80	4,227,022
2023-11-07	5.79	5.90	5.69	5.72	3,992,849
2023-11-06	5.44	5.79	5.44	5.75	7,872,888
2023-11-03	5.18	5.42	5.18	5.41	4,140,671
2023-11-02	5.20	5.25	5.14	5.16	2,014,874
2023-11-01	5.20	5.22	5.15	5.16	1,516,798
2023-10-31	5.00	5.26	5.00	5.19	5,543,197
2023-10-30	5.00	5.04	4.98	5.00	16,349,483
2023-10-27	4.93	5.10	4.93	5.00	13,896,214
2023-10-26	4.95	5.00	4.90	4.98	4,182,112
2023-10-25	4.98	5.04	4.90	4.91	8,643,276
2023-10-24	5.05	5.05	4.96	4.99	13,424,576
2023-10-23	5.16	5.20	5.08	5.06	3,892,285
2023-10-20	5.10	5.27	5.08	5.20	8,700,889
2023-10-19	5.16	5.23	5.08	5.11	4,155,081
2023-10-18	5.20	5.20	5.10	5.18	4,587,832
2023-10-17	5.25	5.26	5.15	5.17	6,901,869
2023-10-16	5.61	5.67	5.16	5.23	6,917,959
2023-10-13	5.45	5.59	5.35	5.45	3,498,880
2023-10-12	5.34	5.49	5.21	5.49	3,640,318
2023-10-11	5.50	5.50	5.33	5.40	1,243,143
2023-10-10	5.35	5.49	5.30	5.46	4,610,109
2023-10-09	5.30	5.34	5.22	5.34	1,112,586
2023-10-06	5.36	5.41	5.35	5.40	1,462,435
2023-10-05	5.30	5.44	5.26	5.40	2,004,239
2023-10-04	5.30	5.32	5.15	5.31	3,339,155
2023-10-03	5.35	5.42	5.25	5.36	3,923,653
2023-10-02	5.45	5.48	5.40	5.44	1,006,584
2023-09-29	5.45	5.48	5.40	5.45	1,819,233
2023-09-28	5.50	5.60	5.35	5.52	1,648,301
2023-09-27	5.36	5.60	5.36	5.43	3,733,463
2023-09-26	5.45	5.46	5.37	5.42	2,997,140
2023-09-25	5.50	5.59	5.42	5.50	2,784,505
2023-09-22	5.60	5.68	5.54	5.56	1,106,513
2023-09-21	5.78	5.80	5.60	5.60	2,660,294
2023-09-20	5.80	5.88	5.75	5.75	1,540,960
2023-09-19	5.80	5.85	5.80	5.85	556,465
2023-09-18	6.00	6.00	5.80	5.88	1,235,327
2023-09-15	5.69	6.04	5.65	6.02	5,755,799
2023-09-14	5.66	5.75	5.61	5.68	2,233,687
2023-09-13	5.55	5.70	5.55	5.70	2,254,384
2023-09-12	5.65	5.70	5.58	5.70	2,556,955
2023-09-11	5.65	5.65	5.46	5.60	4,379,223
2023-09-08	5.71	5.89	5.50	5.65	3,274,771
2023-09-07	5.90	5.90	5.72	5.75	1,042,086
2023-09-06	5.90	5.90	5.70	5.70	2,192,886
2023-09-05	5.90	5.90	5.75	5.90	2,541,422
2023-09-04	6.10	6.15	5.87	6.00	5,708,925
2023-09-01	5.79	5.85	5.75	5.85	3,945,272
2023-08-31	5.75	5.85	5.68	5.85	1,820,599
2023-08-30	5.90	5.95	5.80	5.83	1,871,889
2023-08-29	5.80	5.99	5.80	5.95	3,365,143
2023-08-28	5.78	5.78	5.78	5.78	0
2023-08-25	5.75	5.82	5.74	5.78	1,613,847
2023-08-24	5.85	5.85	5.70	5.75	2,045,553
2023-08-23	5.83	5.89	5.70	5.81	3,722,153
2023-08-22	5.90	5.98	5.71	5.85	20,925,891
2023-08-21	5.80	5.90	5.80	5.85	2,283,115
2023-08-18	5.80	5.87	5.80	5.80	3,350,959
2023-08-17	5.85	5.90	5.83	5.85	601,854
2023-08-16	5.85	5.90	5.85	5.90	535,994
2023-08-15	5.92	5.92	5.77	5.85	3,152,142
2023-08-14	6.04	6.04	5.92	5.95	2,976,076
2023-08-11	6.00	6.00	5.91	5.91	388,140
2023-08-10	5.89	6.00	5.88	5.91	961,181
2023-08-09	5.95	5.95	5.82	5.90	3,502,960
2023-08-08	6.01	6.10	5.95	5.98	7,080,647
2023-08-07	5.96	6.05	5.95	6.05	2,380,000
2023-08-04	5.78	6.00	5.78	5.94	4,215,320
2023-08-03	5.55	5.75	5.55	5.75	2,476,371
2023-08-02	5.50	5.72	5.50	5.55	6,305,605
2023-08-01	5.31	5.54	5.30	5.38	15,755,041
2023-07-31	5.10	5.30	4.96	5.30	6,545,612
2023-07-28	5.10	5.10	4.96	5.10	3,230,370
2023-07-27	5.06	5.10	5.00	5.10	4,421,798
2023-07-26	5.20	5.20	5.09	5.14	2,236,442
2023-07-25	5.18	5.22	5.08	5.15	5,461,583
2023-07-24	5.26	5.29	5.15	5.21	6,774,024
2023-07-21	5.35	5.35	5.32	5.35	2,527,979
2023-07-20	5.37	5.43	5.32	5.35	5,007,819
2023-07-19	5.35	5.50	5.27	5.32	5,981,013
2023-07-18	5.25	5.32	5.20	5.32	5,629,931
2023-07-17	5.35	5.35	5.20	5.25	3,877,863
2023-07-14	5.50	5.50	5.29	5.40	1,256,219
2023-07-13	5.44	5.50	5.30	5.50	935,274
2023-07-12	5.24	5.50	5.21	5.50	2,784,559
2023-07-11	5.38	5.42	5.34	5.34	1,193,819
2023-07-10	5.40	5.42	5.35	5.38	1,691,953
2023-07-07	5.34	5.49	5.25	5.44	2,247,270
2023-07-06	5.44	5.52	5.32	5.42	1,049,992
2023-07-05	5.45	5.50	5.40	5.41	1,320,033
2023-07-04	5.44	5.51	5.38	5.40	5,471,127
2023-07-03	5.34	5.42	5.34	5.42	1,215,998
2023-06-30	5.40	5.53	5.36	5.38	5,046,226
2023-06-29	5.42	5.53	5.42	5.45	5,370,056
2023-06-28	5.40	5.42	5.37	5.41	2,901,559
2023-06-27	5.48	5.54	5.40	5.40	5,165,241
2023-06-26	5.41	5.49	5.35	5.42	9,179,782
2023-06-23	5.48	5.50	5.37	5.45	5,131,033
2023-06-22	5.56	5.60	5.50	5.55	3,062,255
2023-06-21	5.70	5.70	5.58	5.70	1,022,282
2023-06-20	5.65	5.68	5.62	5.68	1,214,889
2023-06-19	5.70	5.70	5.56	5.65	1,865,553
2023-06-16	5.70	5.70	5.69	5.70	724,992
2023-06-15	5.70	5.70	5.54	5.68	2,194,343
2023-06-14	5.70	5.72	5.65	5.70	4,236,461
2023-06-13	5.80	5.80	5.75	5.75	813,577
2023-06-12	5.75	5.80	5.70	5.80	2,944,069
2023-06-09	5.75	5.80	5.67	5.75	2,859,647
2023-06-08	5.70	5.80	5.68	5.75	854,310
2023-06-07	5.60	5.70	5.56	5.70	4,534,593
2023-06-06	5.70	5.70	5.63	5.69	5,094,219
2023-06-05	5.70	5.75	5.68	5.70	2,449,958
2023-06-02	5.64	5.70	5.64	5.70	1,260,891
2023-06-01	5.60	5.75	5.60	5.70	1,773,837
2023-05-31	5.65	5.70	5.65	5.65	1,679,453
2023-05-30	5.80	5.80	5.65	5.70	5,341,446
2023-05-29	5.80	5.80	5.80	5.80	0
2023-05-26	5.73	5.80	5.65	5.80	1,292,873
2023-05-25	5.80	5.80	5.60	5.75	2,702,969
2023-05-24	5.79	5.80	5.75	5.80	1,844,311
2023-05-23	5.80	5.80	5.75	5.80	4,725,572
2023-05-22	5.91	5.91	5.90	5.90	442,489
2023-05-19	6.00	6.00	5.81	5.90	1,787,765
2023-05-18	5.94	5.94	5.80	5.93	902,873
2023-05-17	5.90	6.10	5.78	5.87	4,507,877
2023-05-16	5.90	6.10	5.90	5.95	19,370,443
2023-05-15	5.75	5.89	5.70	5.75	1,833,595
2023-05-12	5.61	5.75	5.61	5.70	2,152,862
2023-05-11	5.69	5.75	5.55	5.70	3,524,127
2023-05-10	5.79	5.80	5.60	5.62	8,797,758
2023-05-09	5.75	5.80	5.68	5.80	2,093,576
2023-05-08	5.78	5.78	5.78	5.78	0
2023-05-05	5.84	5.90	5.74	5.78	4,131,111
2023-05-04	5.81	5.84	5.50	5.82	5,726,706
2023-05-03	5.65	5.74	5.64	5.68	1,426,922
2023-05-02	5.81	5.88	5.56	5.70	4,336,528
2023-05-01	5.85	5.85	5.85	5.85	0
2023-04-28	5.80	5.90	5.70	5.85	2,655,690
2023-04-27	5.94	5.94	5.80	5.85	3,177,493
2023-04-26	5.72	5.90	5.72	5.90	3,731,125
2023-04-25	5.78	5.78	5.60	5.70	2,978,706
2023-04-24	5.76	5.76	5.64	5.70	2,063,996
2023-04-21	5.81	5.89	5.75	5.80	2,932,463
2023-04-20	5.96	6.09	5.84	5.88	3,112,216
2023-04-19	6.05	6.09	5.94	6.00	2,876,399
2023-04-18	6.07	6.30	6.03	6.12	5,506,618
2023-04-17	6.03	6.19	5.96	6.16	3,013,353
2023-04-14	5.80	6.10	5.80	6.06	16,773,830
2023-04-13	5.70	5.75	5.70	5.73	2,593,992
2023-04-12	5.62	5.76	5.62	5.76	5,428,717
2023-04-11	5.60	5.70	5.60	5.63	5,974,967
2023-04-10	5.62	5.62	5.62	5.62	0
2023-04-07	5.62	5.62	5.62	5.62	0
2023-04-06	5.52	5.66	5.52	5.62	7,113,389
2023-04-05	5.51	5.58	5.45	5.49	4,649,826
2023-04-04	5.60	5.66	5.55	5.59	3,813,733
2023-04-03	5.67	5.72	5.55	5.62	5,332,596
2023-03-31	5.70	5.77	5.70	5.70	5,785,179
2023-03-30	5.70	5.79	5.70	5.70	7,018,819
2023-03-29	5.75	5.79	5.68	5.78	6,645,523
2023-03-28	5.73	5.73	5.65	5.68	2,423,361
2023-03-27	5.70	5.89	5.67	5.73	5,496,615
2023-03-24	5.66	5.69	5.49	5.65	11,280,919
2023-03-23	5.90	5.91	5.68	5.68	7,929,821
2023-03-22	5.90	5.95	5.85	5.85	2,638,678
2023-03-21	5.84	6.08	5.84	5.90	4,213,263
2023-03-20	5.81	5.90	5.66	5.89	6,729,369
2023-03-17	6.00	6.19	5.90	5.99	7,817,429
2023-03-16	6.00	6.03	5.86	5.95	4,869,659
2023-03-15	6.00	6.11	5.90	5.93	5,618,693
2023-03-14	5.96	6.06	5.96	6.00	4,033,360
2023-03-13	6.20	6.26	5.90	5.96	14,711,537
2023-03-10	6.31	6.35	5.95	6.25	24,860,868
2023-03-09	6.94	6.97	6.48	6.50	13,197,170
2023-03-08	7.01	7.03	6.78	6.95	6,830,443
2023-03-07	7.10	7.15	7.03	7.06	4,425,126
2023-03-06	7.30	7.30	7.01	7.01	8,780,490
2023-03-03	7.40	7.50	7.25	7.44	6,943,375
2023-03-02	7.44	7.50	7.35	7.40	2,881,532
2023-03-01	7.34	7.56	7.34	7.42	1,715,612
2023-02-28	7.22	7.38	7.22	7.30	3,792,726
2023-02-27	7.26	7.33	7.22	7.30	3,456,123
2023-02-24	7.35	7.40	7.22	7.36	5,487,851
2023-02-23	7.57	7.57	7.17	7.29	3,497,519
2023-02-22	7.70	7.70	7.42	7.50	7,371,951
2023-02-21	7.35	7.44	7.28	7.44	3,116,866
2023-02-20	7.52	7.52	7.42	7.43	2,560,227
2023-02-17	7.40	7.44	7.38	7.43	2,003,850
2023-02-16	7.50	7.60	7.47	7.48	4,248,494
2023-02-15	7.70	7.70	7.46	7.50	1,789,328
2023-02-14	7.50	7.60	7.50	7.58	1,561,771
2023-02-13	7.48	7.58	7.36	7.53	2,004,605
2023-02-10	7.55	7.60	7.38	7.54	3,527,744
2023-02-09	7.82	7.90	7.60	7.60	8,712,189
2023-02-08	7.28	7.90	7.28	7.69	18,061,500
2023-02-07	7.15	7.42	7.00	7.25	11,918,121
2023-02-06	7.07	7.30	6.90	7.21	7,538,402
2023-02-03	6.83	6.94	6.71	6.90	2,677,716
2023-02-02	6.90	6.94	6.75	6.85	6,950,520
2023-02-01	7.00	7.14	6.87	6.90	3,736,719
2023-01-31	7.14	7.14	6.90	7.00	3,156,356
2023-01-30	7.20	7.27	7.00	7.20	4,523,284
2023-01-27	6.80	7.30	6.80	7.23	10,997,975
2023-01-26	6.74	6.94	6.58	6.85	5,906,093
2023-01-25	6.72	6.79	6.51	6.70	1,668,933
2023-01-24	6.70	6.75	6.65	6.75	1,280,686
2023-01-23	6.64	6.75	6.60	6.65	2,212,267
2023-01-20	6.60	6.70	6.56	6.70	4,844,558
2023-01-19	6.72	6.72	6.56	6.65	1,103,755
2023-01-18	6.75	6.80	6.70	6.75	5,008,714
2023-01-17	6.90	6.90	6.75	6.86	1,670,058
2023-01-16	6.90	6.90	6.70	6.90	4,554,545
2023-01-13	6.59	6.80	6.59	6.79	6,560,599
2023-01-12	6.52	6.60	6.48	6.55	2,838,038
2023-01-11	6.40	6.61	6.40	6.54	4,341,138
2023-01-10	6.42	6.50	6.24	6.40	32,094,709
2023-01-09	6.40	6.46	6.26	6.45	2,293,075
2023-01-06	6.58	6.58	6.17	6.34	7,686,413
2023-01-05	6.80	6.99	6.49	6.55	2,844,924
2023-01-04	6.71	6.71	6.60	6.66	2,372,009
2023-01-03	6.12	6.69	6.10	6.60	4,597,467
2023-01-02	6.15	6.15	6.15	6.15	0
2022-12-30	6.20	6.20	6.02	6.15	2,076,492
2022-12-29	6.10	6.15	6.09	6.12	370,191
2022-12-28	6.20	6.25	6.03	6.15	2,077,645
2022-12-27	6.20	6.20	6.20	6.20	0
2022-12-26	6.20	6.20	6.20	6.20	0
2022-12-23	6.25	6.25	6.20	6.20	696,359
2022-12-22	6.50	6.50	6.15	6.20	1,548,111
2022-12-21	6.30	6.49	6.20	6.25	10,173,186
2022-12-20	6.20	6.35	6.20	6.31	1,220,926
2022-12-19	6.06	6.30	6.06	6.23	1,909,934
2022-12-16	6.11	6.11	6.04	6.08	3,130,805
2022-12-15	6.29	6.35	6.00	6.22	4,474,123
2022-12-14	6.40	6.40	6.24	6.34	1,910,545
2022-12-13	6.40	6.42	6.30	6.40	1,218,756
2022-12-12	6.40	6.50	6.20	6.40	3,852,863
2022-12-09	6.33	6.48	6.30	6.48	2,432,098
2022-12-08	6.30	6.33	6.25	6.30	1,512,849
2022-12-07	6.24	6.28	6.15	6.28	4,452,732
2022-12-06	6.40	6.40	6.26	6.28	1,635,624
2022-12-05	6.42	6.59	6.35	6.35	1,517,652
2022-12-02	6.42	6.50	6.40	6.40	1,060,321
2022-12-01	6.30	6.50	6.28	6.42	2,977,373
2022-11-30	6.50	6.56	6.37	6.42	2,946,569
2022-11-29	6.64	6.65	6.35	6.59	3,689,967
2022-11-28	6.86	6.86	6.53	6.60	4,632,228
2022-11-25	6.81	7.02	6.71	6.85	3,463,918
2022-11-24	6.71	6.99	6.71	6.85	3,287,371
2022-11-23	7.00	7.00	6.53	6.85	9,224,984
2022-11-22	6.81	7.20	6.81	7.00	5,548,615
2022-11-21	6.71	7.13	6.71	6.92	3,358,412
2022-11-18	6.46	6.85	6.30	6.80	8,172,534
2022-11-17	6.50	6.65	6.45	6.50	3,217,695
2022-11-16	6.80	6.80	6.45	6.50	15,651,143
2022-11-15	6.81	6.90	6.74	6.82	2,850,781
2022-11-14	6.80	6.90	6.70	6.90	3,512,942
2022-11-11	7.00	7.00	6.40	6.90	213,281,815
2022-11-10	6.86	7.12	6.83	6.95	33,938,492
2022-11-09	6.92	6.94	6.75	6.92	3,455,704
2022-11-08	6.85	6.99	6.80	6.90	5,581,591
2022-11-07	7.19	7.19	6.90	6.95	2,154,116
2022-11-04	7.00	7.10	6.96	6.98	13,385,932
2022-11-03	6.82	6.94	6.70	6.94	2,808,089
2022-11-02	6.96	7.00	6.78	7.00	2,719,473
2022-11-01	6.80	6.95	6.80	6.95	4,371,014
2022-10-31	6.96	6.96	6.61	6.70	3,800,188
2022-10-28	6.86	7.00	6.70	6.88	5,412,475
2022-10-27	7.10	7.10	6.90	7.00	2,689,192
2022-10-26	7.07	7.10	6.99	7.02	5,275,920
2022-10-25	7.00	7.10	6.98	7.05	5,419,373
2022-10-24	6.99	7.06	6.96	6.98	2,223,165
2022-10-21	7.06	7.18	6.80	7.05	3,281,095
2022-10-20	7.20	7.39	6.92	7.19	13,134,776
2022-10-19	7.28	7.35	7.25	7.30	4,295,160
2022-10-18	7.30	7.40	7.14	7.30	4,907,030
2022-10-17	6.98	7.30	6.96	7.25	10,597,728
2022-10-14	6.50	6.95	6.35	6.95	6,785,842
2022-10-13	6.45	6.50	6.27	6.50	10,110,919
2022-10-12	6.10	6.33	5.95	6.29	70,816,821
2022-10-11	6.40	6.40	6.06	6.15	18,701,810
2022-10-10	6.31	6.45	6.20	6.35	3,162,263
2022-10-07	6.50	6.58	6.00	6.31	8,112,368
2022-10-06	6.95	7.00	6.40	6.46	26,247,940
2022-10-05	5.75	5.85	5.70	5.80	3,968,833
2022-10-04	5.50	5.80	5.50	5.80	3,995,106
2022-10-03	5.40	5.50	5.25	5.46	4,002,450
2022-09-30	5.40	5.40	5.25	5.35	1,584,023
2022-09-29	5.32	5.36	5.25	5.35	3,495,316
2022-09-28	5.39	5.39	5.20	5.37	3,548,086
2022-09-27	5.45	5.49	5.35	5.39	3,038,972
2022-09-26	5.43	5.49	5.28	5.38	5,496,181
2022-09-23	5.80	5.80	5.31	5.55	4,455,109
2022-09-22	5.71	5.91	5.68	5.75	1,983,908
2022-09-21	5.93	6.09	5.76	5.90	1,590,671
2022-09-20	5.96	6.00	5.89	6.00	957,326
2022-09-19	5.93	5.93	5.93	5.93	0
2022-09-16	5.90	5.97	5.90	5.93	1,212,832
2022-09-15	6.00	6.00	5.81	5.95	4,750,780
2022-09-14	5.80	5.90	5.66	5.89	13,772,459
2022-09-13	6.03	6.03	5.75	5.90	3,059,252
2022-09-12	5.87	6.10	5.79	6.10	2,337,711
2022-09-09	5.90	6.09	5.83	5.95	1,819,799
2022-09-08	5.86	5.86	5.71	5.85	2,352,575
2022-09-07	5.71	5.85	5.71	5.71	1,530,113
2022-09-06	5.80	5.90	5.80	5.85	2,314,783
2022-09-05	5.80	5.94	5.74	5.83	543,184
2022-09-02	5.99	5.99	5.86	5.86	1,145,749
2022-09-01	5.91	5.91	5.70	5.85	2,879,743
2022-08-31	6.00	6.10	5.85	6.10	2,699,415
2022-08-30	6.00	6.10	5.90	6.00	2,087,816
2022-08-29	5.94	5.94	5.94	5.94	0
2022-08-26	5.99	6.09	5.90	5.94	1,026,058
2022-08-25	6.04	6.04	5.90	5.97	3,052,422
2022-08-24	6.17	6.20	5.98	6.11	3,745,199
2022-08-23	6.07	6.19	6.05	6.18	1,427,249
2022-08-22	6.40	6.40	6.00	6.01	3,347,304
2022-08-19	6.29	6.45	6.08	6.40	6,272,666
2022-08-18	6.00	6.24	6.00	6.18	2,992,119
2022-08-17	5.97	6.12	5.95	6.00	3,213,491
2022-08-16	6.30	6.30	5.81	6.13	5,167,301
2022-08-15	6.20	6.40	6.20	6.30	15,163,621
2022-08-12	6.00	6.20	6.00	6.08	11,404,710
2022-08-11	5.69	6.02	5.59	5.89	67,481,271
2022-08-10	5.30	5.62	5.30	5.57	30,400,739
2022-08-09	5.44	5.49	5.39	5.41	954,494
2022-08-08	5.43	5.45	5.35	5.41	3,444,952
2022-08-05	5.40	5.43	5.20	5.31	4,129,287
2022-08-04	5.43	5.49	5.31	5.44	2,328,956
2022-08-03	5.45	5.56	5.36	5.36	18,475,691
2022-08-02	5.27	5.60	5.00	5.37	15,616,038
2022-08-01	5.55	5.66	5.11	5.27	22,459,067
2022-07-29	5.16	5.66	5.11	5.50	17,107,729
2022-07-28	5.53	5.53	5.20	5.36	18,078,242
2022-07-27	5.84	5.90	5.48	5.60	19,473,583
2022-07-26	6.00	6.05	5.74	5.95	8,328,724
2022-07-25	6.30	6.39	6.05	6.10	7,315,690
2022-07-22	6.16	6.38	6.16	6.38	937,471
2022-07-21	6.11	6.28	6.00	6.24	8,335,679
2022-07-20	6.01	6.19	6.01	6.11	2,222,629
2022-07-19	6.05	6.14	5.99	6.10	2,036,151
2022-07-18	6.05	6.16	6.00	6.10	1,741,670
2022-07-15	5.91	6.16	5.91	6.16	1,574,104
2022-07-14	6.16	6.31	5.91	6.10	2,982,006
2022-07-13	6.41	6.48	6.15	6.20	3,582,198
2022-07-12	6.49	6.70	6.31	6.40	3,136,858
2022-07-11	6.35	6.54	6.30	6.40	2,103,644
2022-07-08	6.40	6.40	6.32	6.40	1,146,003
2022-07-07	6.34	6.69	6.32	6.40	2,831,468
2022-07-06	6.10	6.50	6.10	6.30	1,803,097
2022-07-05	6.40	6.49	5.90	6.11	6,561,664
2022-07-04	6.65	6.70	6.38	6.47	2,181,447
2022-07-01	6.66	6.74	6.51	6.70	1,345,759
2022-06-30	6.49	6.60	6.45	6.60	3,613,886
2022-06-29	6.61	6.75	6.45	6.65	3,784,640
2022-06-28	6.83	6.83	6.60	6.64	2,282,755
2022-06-27	6.92	6.92	6.63	6.84	2,063,732
2022-06-24	6.83	6.98	6.82	6.90	1,590,916
2022-06-23	7.16	7.16	6.87	6.87	2,251,666
2022-06-22	7.19	7.19	6.87	7.16	3,049,426
2022-06-21	7.30	7.30	7.00	7.20	2,166,299
2022-06-20	7.17	7.30	7.13	7.30	971,398
2022-06-17	7.13	7.40	7.10	7.30	1,018,348
2022-06-16	7.25	7.29	6.97	7.22	4,069,596
2022-06-15	7.07	7.40	6.95	7.10	4,457,592
2022-06-14	7.21	7.38	6.90	7.15	4,479,083
2022-06-13	7.36	7.41	7.04	7.24	4,126,361
2022-06-10	7.80	7.85	7.48	7.55	2,417,762
2022-06-09	7.90	8.02	7.71	7.95	1,752,012
2022-06-08	7.98	8.20	7.91	8.05	1,356,795
2022-06-07	8.20	8.26	7.93	8.04	2,016,492
2022-06-06	7.75	8.29	7.71	8.27	8,361,457
2022-06-03	7.60	7.60	7.60	7.60	0
2022-06-02	7.60	7.60	7.60	7.60	0
2022-06-01	7.50	7.60	7.46	7.60	631,372
2022-05-31	7.46	7.50	7.20	7.50	1,265,945
2022-05-30	7.29	7.47	7.26	7.44	1,949,331
2022-05-27	7.29	7.30	7.14	7.14	1,229,024
2022-05-26	6.80	7.29	6.73	7.25	2,152,540
2022-05-25	6.75	6.89	6.75	6.84	620,040
2022-05-24	6.75	6.97	6.73	6.85	1,268,213
2022-05-23	6.95	7.24	6.80	6.80	2,167,729
2022-05-20	7.00	7.24	6.89	7.00	981,038
2022-05-19	7.11	7.13	6.88	7.00	1,703,842
2022-05-18	7.29	7.30	7.06	7.30	1,631,883
2022-05-17	7.05	7.29	7.05	7.19	1,096,073
2022-05-16	6.80	7.00	6.77	6.98	1,507,122
2022-05-13	6.74	7.00	6.74	6.80	1,521,847
2022-05-12	6.98	6.98	6.30	6.66	8,959,899
2022-05-11	7.20	7.23	6.86	7.00	2,188,151
2022-05-10	6.90	7.29	6.89	7.20	3,460,570
2022-05-09	6.89	7.06	6.59	6.80	3,394,792
2022-05-06	7.30	7.56	6.79	7.00	8,386,475
2022-05-05	7.72	7.89	7.25	7.35	2,784,730
2022-05-04	7.80	7.80	7.50	7.68	1,709,695
2022-05-03	7.70	7.84	7.66	7.72	1,297,624
2022-05-02	7.70	7.70	7.70	7.70	0
2022-04-29	7.44	7.73	7.44	7.70	1,024,510
2022-04-28	7.84	7.84	7.35	7.35	2,781,268
2022-04-27	7.71	7.88	7.60	7.80	1,635,042
2022-04-26	7.80	7.90	7.71	7.90	900,503
2022-04-25	7.77	7.93	7.71	7.90	3,282,381
2022-04-22	7.94	7.99	7.84	7.87	1,606,787
2022-04-21	8.13	8.13	7.88	8.00	2,988,134
2022-04-20	8.15	8.15	7.81	8.10	2,341,439
2022-04-19	7.95	8.02	7.85	8.00	4,393,629
2022-04-18	8.10	8.10	8.10	8.10	0
2022-04-15	8.10	8.10	8.10	8.10	0
2022-04-14	7.85	8.10	7.80	8.10	3,165,187
2022-04-13	7.88	7.96	7.66	7.84	1,357,615
2022-04-12	7.82	8.00	7.70	7.90	2,913,627
2022-04-11	8.09	8.09	7.79	7.98	3,176,538
2022-04-08	7.51	8.15	7.50	7.99	6,654,752
2022-04-07	7.60	7.70	7.44	7.44	3,339,611
2022-04-06	7.42	7.71	7.36	7.60	6,635,162
2022-04-05	7.38	7.40	7.20	7.40	2,247,682
2022-04-04	7.59	7.59	7.20	7.43	3,897,071
2022-04-01	7.33	7.64	7.32	7.50	3,704,063
2022-03-31	7.60	7.73	7.35	7.50	3,160,504
2022-03-30	7.81	7.90	7.40	7.60	10,368,062
2022-03-29	8.06	8.06	7.76	8.00	2,000,977
2022-03-28	7.81	8.07	7.79	7.98	1,002,514
2022-03-25	8.10	8.12	7.85	8.00	3,283,962
2022-03-24	7.90	8.09	7.90	8.08	2,261,764
2022-03-23	8.00	8.00	7.83	7.95	1,207,467
2022-03-22	7.81	8.14	7.81	8.00	775,628
2022-03-21	8.11	8.11	7.90	7.95	1,867,966
2022-03-18	8.09	8.13	7.92	8.03	1,914,021
2022-03-17	7.98	8.10	7.82	8.10	1,659,404
2022-03-16	7.79	7.90	7.60	7.90	2,790,634
2022-03-15	7.54	7.66	7.25	7.50	3,137,554
2022-03-14	7.89	7.89	7.54	7.75	2,899,013
2022-03-11	7.36	7.92	7.36	7.72	7,093,095
2022-03-10	7.31	7.60	7.31	7.39	5,737,290
2022-03-09	7.06	7.36	6.90	7.36	4,711,761
2022-03-08	6.79	7.05	6.54	7.00	6,078,370
2022-03-07	7.15	7.15	6.70	6.77	8,410,315
2022-03-04	7.52	7.59	7.00	7.23	11,103,328
2022-03-03	7.95	8.09	7.55	7.60	3,531,405
2022-03-02	8.02	8.09	7.70	8.00	3,870,489
2022-03-01	8.31	8.49	7.80	7.82	8,243,904
2022-02-28	7.85	8.50	7.85	8.50	12,582,935
2022-02-25	7.35	7.99	7.09	7.90	22,012,192
2022-02-24	7.61	7.61	6.85	7.11	35,266,823
2022-02-23	8.00	8.24	7.64	7.90	10,593,879
2022-02-22	8.21	8.21	7.90	7.90	7,020,838
2022-02-21	8.26	8.47	8.21	8.34	1,998,797
2022-02-18	8.47	8.50	8.30	8.50	3,076,857
2022-02-17	8.38	8.45	8.15	8.26	1,583,548
2022-02-16	8.50	8.50	8.24	8.37	5,210,243
2022-02-15	8.21	8.50	8.21	8.48	2,835,058
2022-02-14	8.45	8.45	8.30	8.30	2,954,144
2022-02-11	8.51	8.60	8.50	8.55	3,667,415
2022-02-10	8.45	9.10	8.45	8.55	8,145,817
2022-02-09	8.50	8.69	8.44	8.52	11,084,714
2022-02-08	8.70	8.72	8.44	9.00	6,880,925
2022-02-07	8.90	9.00	8.60	9.00	2,691,615
2022-02-04	8.80	8.98	8.71	8.90	1,195,273
2022-02-03	9.20	9.20	8.75	8.85	2,290,060
2022-02-02	9.30	9.30	9.00	9.23	1,805,302
2022-02-01	9.08	9.30	9.01	9.30	885,444
2022-01-31	9.24	9.25	8.92	9.10	2,241,215
2022-01-28	9.11	9.25	8.98	9.07	5,589,633
2022-01-27	9.10	9.25	8.96	9.24	4,213,847
2022-01-26	8.67	9.25	8.67	9.13	6,665,525
2022-01-25	8.84	9.10	8.60	8.80	5,750,580
2022-01-24	9.83	9.83	8.60	9.00	23,304,548
2022-01-21	10.00	10.00	9.40	9.75	17,208,224
2022-01-20	10.14	10.16	9.98	10.00	9,615,621
2022-01-19	10.24	10.28	10.10	10.20	2,308,195
2022-01-18	10.20	10.58	10.18	10.22	3,189,742
2022-01-17	10.20	10.40	10.00	10.34	6,820,760
2022-01-14	10.48	10.48	10.00	10.30	5,948,405
2022-01-13	10.48	10.48	10.24	10.40	2,458,749
2022-01-12	10.44	10.50	10.30	10.40	3,126,022
2022-01-11	10.70	10.80	10.48	10.60	4,125,087
2022-01-10	10.80	10.80	10.40	10.40	3,769,083
2022-01-07	11.00	11.00	10.52	10.82	4,731,439
2022-01-06	10.98	11.44	10.80	10.98	6,558,718
2022-01-05	10.50	11.32	10.40	11.12	8,234,123
2022-01-04	10.02	10.48	10.02	10.40	3,753,690
2022-01-03	10.46	10.46	10.46	10.46	0
2021-12-31	10.02	10.48	10.00	10.46	1,320,072
2021-12-30	10.22	10.38	10.00	10.08	3,574,061
2021-12-29	10.20	10.30	10.02	10.14	1,992,943
2021-12-28	10.20	10.20	10.20	10.20	0
2021-12-27	10.20	10.20	10.20	10.20	0
2021-12-24	10.22	10.22	10.10	10.20	952,610
2021-12-23	10.30	10.42	10.02	10.20	1,949,189
2021-12-22	10.30	10.40	10.20	10.34	2,304,276
2021-12-21	10.18	10.38	10.06	10.32	2,401,806
2021-12-20	10.14	10.32	9.80	10.28	5,054,692
2021-12-17	10.56	10.64	10.06	10.26	4,680,445
2021-12-16	10.92	11.30	10.34	10.58	10,432,383
2021-12-15	10.50	10.56	10.10	10.10	3,020,857
2021-12-14	10.40	10.50	10.30	10.30	3,591,107
2021-12-13	10.60	10.60	10.22	10.46	4,393,157
2021-12-10	10.96	10.96	10.60	10.68	2,119,091
2021-12-09	10.80	10.94	10.70	10.80	4,964,727
2021-12-08	10.90	11.00	10.80	11.00	2,662,589
2021-12-07	10.70	11.00	10.70	11.00	4,036,998
2021-12-06	10.66	11.02	10.50	11.00	5,794,333
2021-12-03	11.04	11.10	10.50	10.50	4,545,027
2021-12-02	10.90	11.28	10.86	11.00	3,663,756
2021-12-01	10.80	11.16	10.54	11.08	6,308,279
2021-11-30	10.78	10.98	10.38	10.98	4,670,127
2021-11-29	10.70	11.28	10.00	10.88	7,066,291
2021-11-26	11.32	11.58	10.56	10.74	14,008,520
2021-11-25	11.60	11.76	11.40	11.50	9,377,777
2021-11-24	11.82	12.10	11.30	11.60	10,586,279
2021-11-23	11.50	12.08	11.50	11.70	16,970,561
2021-11-22	11.90	12.26	11.82	12.00	3,924,007
2021-11-19	11.90	12.08	11.52	11.70	3,803,058
2021-11-18	11.88	12.02	11.58	11.70	5,321,745
2021-11-17	11.12	11.44	11.12	11.20	1,154,954
2021-11-16	11.40	11.70	11.10	11.30	2,438,898
2021-11-15	11.06	11.56	11.06	11.20	3,556,258
2021-11-12	11.50	11.50	11.00	11.10	5,082,166
2021-11-11	11.20	11.40	11.20	11.30	1,644,889
2021-11-10	11.40	11.40	11.10	11.25	4,179,420
2021-11-09	11.42	11.90	11.40	11.46	9,072,449
2021-11-08	11.00	11.60	10.98	11.41	11,674,066
2021-11-05	10.66	11.00	10.62	10.80	2,520,707
2021-11-04	10.80	10.80	10.36	10.46	2,606,714
2021-11-03	10.70	10.72	10.40	10.70	2,606,530
2021-11-02	10.50	10.66	10.42	10.54	3,064,926
2021-11-01	10.18	10.58	10.18	10.40	8,091,899
2021-10-29	9.87	10.18	9.87	10.18	1,678,522
2021-10-28	9.91	9.92	9.70	9.85	1,259,901
2021-10-27	9.80	9.91	9.72	9.80	2,262,618
2021-10-26	9.70	9.85	9.57	9.70	1,711,917
2021-10-25	10.34	10.34	9.61	9.80	1,422,040
2021-10-22	9.94	9.94	9.65	9.90	1,703,527
2021-10-21	9.99	10.26	9.71	9.80	2,808,341
2021-10-20	10.10	10.18	9.92	10.10	1,115,238
2021-10-19	10.00	10.28	10.00	10.10	739,468
2021-10-18	10.14	10.20	9.90	10.10	1,576,973
2021-10-15	9.76	10.02	9.74	10.00	4,253,168
2021-10-14	9.71	9.99	9.70	9.77	2,518,134
2021-10-13	9.84	10.50	9.80	9.89	8,762,132
2021-10-12	9.85	9.88	9.58	9.79	2,588,472
2021-10-11	10.00	10.50	9.49	9.82	14,429,197
2021-10-08	9.02	9.27	9.00	9.15	1,470,148
2021-10-07	8.80	9.10	8.75	9.10	6,269,221
2021-10-06	8.84	8.91	8.55	8.70	4,781,332
2021-10-05	8.72	9.18	8.61	9.00	5,852,724
2021-10-04	9.00	9.00	8.70	8.70	5,580,878
2021-10-01	9.21	9.32	8.92	9.12	8,181,689
2021-09-30	9.60	9.60	9.30	9.60	2,774,150
2021-09-29	9.62	9.77	9.50	9.57	2,966,581
2021-09-28	9.70	9.99	9.51	9.80	2,340,676
2021-09-27	9.75	9.99	9.60	9.92	3,790,915
2021-09-24	9.48	10.42	9.48	10.10	9,181,349
2021-09-23	9.50	9.50	9.17	9.42	20,997,414
2021-09-22	10.00	10.00	9.40	9.40	8,770,694
2021-09-21	10.20	10.20	9.81	10.00	3,427,792
2021-09-20	10.26	10.32	10.10	10.22	3,248,869
2021-09-17	10.00	10.50	9.84	10.32	6,498,509
2021-09-16	9.90	10.00	9.85	9.88	5,541,800
2021-09-15	10.00	10.00	9.50	9.85	8,865,127
2021-09-14	10.28	10.28	9.92	9.92	4,020,067
2021-09-13	10.36	10.48	10.04	10.25	3,154,094
2021-09-10	10.60	10.60	10.44	10.44	2,903,150
2021-09-09	10.74	10.74	10.50	10.60	3,246,017
2021-09-08	10.70	10.90	10.70	10.76	1,453,532
2021-09-07	10.80	10.98	10.60	10.76	3,701,912
2021-09-06	10.92	10.92	10.64	10.70	3,346,375
2021-09-03	10.80	10.80	10.60	10.72	2,380,292
2021-09-02	11.00	11.00	10.52	10.70	4,293,050
2021-09-01	10.80	10.86	10.62	10.80	3,628,415
2021-08-31	10.90	10.90	10.40	10.66	4,767,280
2021-08-30	10.90	10.90	10.90	10.90	0
2021-08-27	10.80	10.90	10.80	10.90	15,165,605
2021-08-26	11.00	11.10	10.80	10.80	3,288,328
2021-08-25	11.00	11.08	10.84	11.00	15,396,609
2021-08-24	11.12	11.18	10.84	11.00	3,928,178
2021-08-23	11.60	11.88	10.70	11.20	13,874,448
2021-08-20	11.50	11.60	11.26	11.56	1,968,518
2021-08-19	11.60	11.60	11.20	11.30	6,429,943
2021-08-18	11.30	11.58	11.28	11.40	5,364,491
2021-08-17	11.00	11.20	10.70	11.14	9,803,672
2021-08-16	11.80	12.20	10.82	11.10	17,357,604
2021-08-13	11.42	12.00	11.20	12.00	18,168,565
2021-08-12	11.00	11.38	10.60	11.38	16,004,724
2021-08-11	11.10	11.30	10.62	10.70	14,952,310
2021-08-10	10.70	11.10	10.30	11.00	21,841,974
2021-08-09	11.00	11.00	10.30	10.44	15,274,660
2021-08-06	9.60	11.10	9.60	10.74	32,408,696
2021-08-05	10.00	10.20	9.45	9.62	15,370,888
2021-08-04	9.50	10.20	9.50	9.85	14,089,811
2021-08-03	8.90	9.40	8.90	9.32	8,356,458
2021-08-02	8.50	8.60	8.25	8.61	4,091,862
2021-07-30	8.19	8.50	8.10	8.50	3,111,590
2021-07-29	8.00	8.29	7.86	8.17	3,861,311
2021-07-28	8.19	8.30	7.84	7.98	3,625,768
2021-07-27	8.40	8.40	8.16	8.30	2,027,584
2021-07-26	8.37	8.39	8.30	8.35	2,040,896
2021-07-23	8.27	8.40	8.18	8.37	2,910,937
2021-07-22	8.30	8.30	8.08	8.25	2,204,793
2021-07-21	8.24	8.25	8.01	8.10	1,354,408
2021-07-20	8.10	8.10	7.71	8.00	5,520,942
2021-07-19	8.85	8.85	7.76	8.20	10,998,407
2021-07-16	9.10	9.10	8.85	8.85	711,162
2021-07-15	8.75	9.15	8.75	8.93	1,809,638
2021-07-14	9.00	9.00	8.75	8.75	1,031,443
2021-07-13	9.00	9.10	9.00	9.05	2,084,771
2021-07-12	9.50	9.50	8.70	9.05	6,606,030
2021-07-09	9.60	9.60	9.23	9.40	6,943,066
2021-07-08	9.90	10.20	9.60	10.20	2,786,501
2021-07-07	10.12	10.30	9.90	9.90	5,777,042
2021-07-06	9.85	10.10	9.85	10.05	4,719,578
2021-07-05	9.45	9.85	9.40	9.85	2,676,001
2021-07-02	9.85	9.85	9.40	9.45	2,911,446
2021-07-01	10.15	10.20	9.85	9.85	3,261,944
2021-06-30	9.50	10.30	9.75	9.90	9,738,863
2021-06-29	8.93	9.50	9.00	9.50	5,461,919
2021-06-28	8.73	8.93	8.75	8.93	5,194,035
2021-06-25	8.55	8.73	8.55	8.73	2,708,038
2021-06-24	8.75	8.75	8.53	8.55	2,906,635
2021-06-23	8.50	8.60	8.50	8.60	5,096,226
2021-06-22	9.15	8.70	8.55	8.55	14,330,193
2021-06-21	9.48	9.15	9.15	9.15	5,518,606
2021-06-18	9.60	9.50	9.48	9.48	925,208
2021-06-17	9.60	9.75	9.55	9.55	9,520,260
2021-06-16	9.50	9.50	9.40	9.50	4,870,075
2021-06-15	9.60	9.60	9.60	9.60	2,437,703
2021-06-14	9.45	9.50	9.45	9.50	2,841,659
2021-06-11	9.45	9.50	9.40	9.45	2,302,662
2021-06-10	9.70	9.55	9.50	9.50	13,029,854
2021-06-09	9.70	9.77	9.77	9.77	3,576,918
2021-06-08	9.65	9.52	9.52	9.55	1,519,063
2021-06-07	9.70	9.60	9.60	9.65	5,686,139
2021-06-04	9.55	9.58	9.58	9.58	1,317,791
2021-06-03	9.70	9.70	9.55	9.55	3,803,135
2021-06-02	9.65	9.78	9.78	9.78	2,037,153
2021-06-01	9.55	9.56	9.56	9.56	2,524,510
2021-05-28	9.50	9.50	9.48	9.50	2,959,584
2021-05-27	9.60	9.50	9.40	9.50	5,173,269
2021-05-26	9.60	9.60	9.60	9.60	1,370,227
2021-05-25	9.80	9.80	9.45	9.60	8,407,383

Share	Price	Change
Tern (TERN)	0.90	0%
Creo Medical (CREO)	14.50	0%
Cellbxhealth (CLBX)	1.75	0%
Ceres Power (CWR)	807.50	0%
Hardide (HDD)	50.00	0%

Share	Price	Change
Adm Energy (ADME)	0.0275	0%
Harvest Mi (di) (HMI)	0.30	0%
Catenai Plc (CTAI)	0.24	0%
Quadrise (QED)	2.11	0%
Sabien Tech. (SNT)	4.25	0%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	0
Quantum Helium (QHE)	0.027	0
Forgent (FORG)	0.0145	0
Premier African Minerals (PREM)	0.0195	0
Active Energy (AEG)	0.1075	0