Secure Prop Share History

Secure Prop Share Price history. The following table shows end-of-day data SPDI historical share prices for Secure Prop, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	1.25	1.25	1.25	1.25	7,200
2026-04-30	1.25	1.25	1.25	1.25	90,000
2026-04-29	1.25	1.25	1.25	1.25	90,000
2026-04-28	1.25	1.25	1.25	1.25	0
2026-04-27	1.25	1.25	1.25	1.25	0
2026-04-24	1.25	1.25	1.25	1.25	0
2026-04-23	1.25	1.25	1.25	1.25	0
2026-04-22	1.25	1.25	1.25	1.25	26,933
2026-04-21	1.25	1.25	1.25	1.25	102,157
2026-04-20	1.25	1.25	1.25	1.25	0
2026-04-17	1.25	1.25	1.25	1.25	0
2026-04-16	1.25	1.25	1.25	1.25	0
2026-04-15	1.25	1.25	1.25	1.25	0
2026-04-14	1.25	1.25	1.25	1.25	78,600
2026-04-13	1.25	1.25	1.25	1.25	37,943
2026-04-10	1.25	1.25	1.25	1.25	29,009
2026-04-09	1.25	1.25	1.25	1.25	134,486
2026-04-08	1.75	1.75	1.25	1.25	187,179
2026-04-07	2.00	2.00	1.75	1.75	1,330
2026-04-06	1.75	1.75	1.75	1.75	0
2026-04-03	1.75	1.75	1.75	1.75	0
2026-04-02	1.75	1.75	1.75	1.75	0
2026-04-01	1.75	1.75	1.75	1.75	0
2026-03-31	1.75	1.75	1.75	1.75	0
2026-03-30	1.75	1.75	1.75	1.75	0
2026-03-27	1.75	1.75	1.75	1.75	0
2026-03-26	1.75	1.75	1.75	1.75	0
2026-03-25	1.75	1.75	1.75	1.75	0
2026-03-24	1.75	1.75	1.75	1.75	0
2026-03-23	1.75	1.75	1.75	1.75	0
2026-03-20	1.75	1.75	1.75	1.75	0
2026-03-19	1.75	1.75	1.75	1.75	0
2026-03-18	1.75	1.75	1.75	1.75	0
2026-03-17	1.75	1.75	1.75	1.75	0
2026-03-16	1.75	1.75	1.75	1.75	0
2026-03-13	1.75	1.75	1.75	1.75	0
2026-03-12	1.75	1.75	1.75	1.75	0
2026-03-11	1.75	1.75	1.75	1.75	0
2026-03-10	1.75	1.75	1.75	1.75	0
2026-03-09	1.75	1.75	1.75	1.75	0
2026-03-06	1.75	1.75	1.75	1.75	0
2026-03-05	1.75	1.75	1.75	1.75	0
2026-03-04	1.75	1.75	1.75	1.75	0
2026-03-03	1.75	1.75	1.75	1.75	0
2026-03-02	1.75	1.75	1.75	1.75	0
2026-02-27	1.75	1.75	1.75	1.75	0
2026-02-26	1.75	1.75	1.75	1.75	0
2026-02-25	1.75	1.75	1.75	1.75	0
2026-02-24	1.75	1.75	1.75	1.75	0
2026-02-23	1.75	1.75	1.75	1.75	0
2026-02-20	1.75	1.75	1.75	1.75	0
2026-02-19	1.75	1.75	1.75	1.75	0
2026-02-18	1.75	1.75	1.75	1.75	0
2026-02-17	1.75	1.75	1.75	1.75	0
2026-02-16	1.75	1.75	1.75	1.75	0
2026-02-13	1.75	1.75	1.75	1.75	0
2026-02-12	1.75	1.75	1.75	1.75	0
2026-02-11	1.75	1.75	1.75	1.75	0
2026-02-10	1.75	1.75	1.75	1.75	0
2026-02-09	1.75	1.75	1.75	1.75	0
2026-02-06	1.75	1.75	1.75	1.75	0
2026-02-05	1.75	1.75	1.75	1.75	0
2026-02-04	1.75	1.75	1.75	1.75	0
2026-02-03	1.75	1.75	1.75	1.75	0
2026-02-02	1.75	1.75	1.75	1.75	0
2026-01-30	1.75	1.75	1.75	1.75	0
2026-01-29	1.75	1.75	1.75	1.75	0
2026-01-28	1.75	1.75	1.75	1.75	0
2026-01-27	1.75	1.75	1.75	1.75	0
2026-01-26	1.75	1.75	1.75	1.75	0
2026-01-23	1.75	1.75	1.75	1.75	0
2026-01-22	1.75	1.75	1.75	1.75	0
2026-01-21	1.75	1.75	1.75	1.75	0
2026-01-20	1.75	1.75	1.75	1.75	0
2026-01-19	1.75	1.75	1.75	1.75	0
2026-01-16	1.75	1.75	1.75	1.75	0
2026-01-15	1.75	1.75	1.75	1.75	0
2026-01-14	1.75	1.75	1.75	1.75	0
2026-01-13	1.75	1.75	1.75	1.75	0
2026-01-12	1.75	1.75	1.75	1.75	0
2026-01-09	1.75	1.75	1.75	1.75	0
2026-01-08	1.75	1.75	1.75	1.75	0
2026-01-07	1.75	1.75	1.75	1.75	0
2026-01-06	1.75	1.75	1.75	1.75	0
2026-01-05	1.75	1.75	1.75	1.75	0
2026-01-02	1.75	1.75	1.75	1.75	0
2026-01-01	1.75	1.75	1.75	1.75	0
2025-12-31	1.75	1.75	1.75	1.75	0
2025-12-30	1.75	1.75	1.75	1.75	0
2025-12-29	1.75	1.75	1.75	1.75	0
2025-12-26	1.75	1.75	1.75	1.75	0
2025-12-25	1.75	1.75	1.75	1.75	0
2025-12-24	1.75	1.75	1.75	1.75	0
2025-12-23	1.75	1.75	1.75	1.75	0
2025-12-22	1.75	1.75	1.75	1.75	0
2025-12-19	1.75	1.75	1.75	1.75	0
2025-12-18	1.75	1.75	1.75	1.75	0
2025-12-17	1.75	1.75	1.75	1.75	0
2025-12-16	1.75	1.75	1.75	1.75	0
2025-12-15	1.75	1.75	1.75	1.75	0
2025-12-12	1.75	1.75	1.75	1.75	0
2025-12-11	1.75	1.75	1.75	1.75	0
2025-12-10	1.75	1.75	1.75	1.75	0
2025-12-09	1.75	1.75	1.75	1.75	0
2025-12-08	1.75	1.75	1.75	1.75	0
2025-12-05	1.75	1.75	1.75	1.75	0
2025-12-04	1.75	1.75	1.75	1.75	0
2025-12-03	1.75	1.75	1.75	1.75	0
2025-12-02	1.75	1.75	1.75	1.75	0
2025-12-01	1.75	1.75	1.75	1.75	0
2025-11-28	1.75	1.75	1.75	1.75	0
2025-11-27	1.75	1.75	1.75	1.75	0
2025-11-26	1.75	1.75	1.75	1.75	0
2025-11-25	1.75	1.75	1.75	1.75	0
2025-11-24	1.75	1.75	1.75	1.75	0
2025-11-21	1.75	1.75	1.75	1.75	0
2025-11-20	1.75	1.75	1.75	1.75	0
2025-11-19	1.75	1.75	1.75	1.75	0
2025-11-18	1.75	1.75	1.75	1.75	0
2025-11-17	1.75	1.75	1.75	1.75	0
2025-11-14	1.75	1.75	1.75	1.75	0
2025-11-13	1.75	1.75	1.75	1.75	0
2025-11-12	1.75	1.75	1.75	1.75	0
2025-11-11	1.75	1.75	1.75	1.75	0
2025-11-10	1.75	1.75	1.75	1.75	0
2025-11-07	1.75	1.75	1.75	1.75	0
2025-11-06	1.75	1.75	1.75	1.75	0
2025-11-05	1.75	1.75	1.75	1.75	74,812
2025-11-04	1.75	1.75	1.75	1.75	0
2025-11-03	1.75	1.75	1.75	1.75	0
2025-10-31	1.75	1.75	1.75	1.75	10,000
2025-10-30	1.75	1.75	1.75	1.75	0
2025-10-29	1.75	1.75	1.75	1.75	0
2025-10-28	1.75	1.75	1.75	1.75	0
2025-10-27	1.75	1.75	1.75	1.75	0
2025-10-24	1.75	1.75	1.75	1.75	0
2025-10-23	1.75	1.75	1.75	1.75	0
2025-10-22	1.75	1.75	1.75	1.75	0
2025-10-21	1.75	1.75	1.75	1.75	0
2025-10-20	1.75	1.75	1.75	1.75	0
2025-10-17	1.75	1.75	1.75	1.75	0
2025-10-16	1.75	1.75	1.75	1.75	0
2025-10-15	1.75	2.00	1.75	1.75	1,949
2025-10-14	2.00	2.00	2.00	2.00	105,203
2025-10-13	2.00	2.00	2.00	2.00	0
2025-10-10	2.00	2.00	2.00	2.00	250
2025-10-09	2.00	2.00	2.00	2.00	0
2025-10-08	2.00	2.00	2.00	2.00	0
2025-10-07	2.00	2.00	2.00	2.00	0
2025-10-06	2.00	2.00	2.00	2.00	0
2025-10-03	2.00	2.00	2.00	2.00	0
2025-10-02	2.00	2.00	2.00	2.00	0
2025-10-01	2.00	2.00	2.00	2.00	0
2025-09-30	2.25	2.00	1.80	2.00	102,772
2025-09-29	2.25	2.25	2.25	2.25	0
2025-09-26	2.25	2.25	2.25	2.25	0
2025-09-25	2.25	2.25	2.25	2.25	0
2025-09-24	2.50	2.50	2.50	2.50	180,500
2025-09-23	2.50	2.50	2.50	2.50	0
2025-09-22	2.50	2.50	2.50	2.50	0
2025-09-19	2.75	2.75	2.50	2.50	22,500
2025-09-18	2.75	2.75	2.75	2.75	0
2025-09-17	3.00	3.00	2.75	2.75	150,000
2025-09-16	3.75	3.75	3.00	3.00	122,626
2025-09-15	4.25	3.44	3.44	3.44	76,078
2025-09-12	5.00	5.00	4.25	4.25	274,418
2025-09-11	5.00	5.00	5.00	5.00	0
2025-09-10	5.00	5.00	5.00	5.00	0
2025-09-09	5.00	5.00	5.00	5.00	0
2025-09-08	5.00	5.00	5.00	5.00	100,000
2025-09-05	5.00	5.00	5.00	5.00	0
2025-09-04	5.00	5.00	5.00	5.00	0
2025-09-03	5.00	5.00	5.00	5.00	0
2025-09-02	5.00	5.00	5.00	5.00	0
2025-09-01	5.00	5.00	5.00	5.00	0
2025-08-29	5.00	5.00	5.00	5.00	0
2025-08-28	5.00	5.00	5.00	5.00	0
2025-08-27	5.00	5.00	5.00	5.00	0
2025-08-26	5.00	5.00	5.00	5.00	8,601
2025-08-25	5.00	5.00	5.00	5.00	0
2025-08-22	5.00	5.00	5.00	5.00	0
2025-08-21	5.00	5.00	5.00	5.00	0
2025-08-20	5.00	5.00	5.00	5.00	0
2025-08-19	5.00	5.00	5.00	5.00	0
2025-08-18	5.00	5.00	5.00	5.00	0
2025-08-15	5.00	5.00	5.00	5.00	0
2025-08-14	5.00	5.00	5.00	5.00	0
2025-08-13	5.00	5.00	5.00	5.00	0
2025-08-12	5.00	5.00	5.00	5.00	0
2025-08-11	5.00	5.00	5.00	5.00	0
2025-08-08	5.00	5.00	5.00	5.00	0
2025-08-07	5.00	5.00	5.00	5.00	0
2025-08-06	5.00	5.00	5.00	5.00	0
2025-08-05	5.00	5.00	5.00	5.00	0
2025-08-04	5.00	5.00	5.00	5.00	0
2025-08-01	5.00	5.00	5.00	5.00	0
2025-07-31	5.00	5.00	5.00	5.00	0
2025-07-30	5.00	5.00	5.00	5.00	0
2025-07-29	5.00	5.00	5.00	5.00	38,400
2025-07-28	5.50	5.50	5.00	5.00	7,500
2025-07-25	5.50	5.50	5.50	5.50	0
2025-07-24	5.50	5.50	5.50	5.50	0
2025-07-23	5.50	5.50	5.50	5.50	1,200
2025-07-22	5.50	5.50	5.50	5.50	600
2025-07-21	5.50	5.50	5.50	5.50	788
2025-07-18	5.50	5.50	5.50	5.50	6,075
2025-07-17	5.50	5.50	5.50	5.50	0
2025-07-16	5.50	5.50	5.50	5.50	10,639
2025-07-15	5.80	5.80	5.50	5.50	37,370
2025-07-14	5.50	5.50	5.50	5.50	0
2025-07-11	5.50	5.90	5.50	5.50	964
2025-07-10	6.00	6.00	5.50	5.50	60,000
2025-07-09	6.15	6.65	6.00	6.00	137,693
2025-07-08	3.90	8.50	4.00	6.00	427,761
2025-07-07	3.75	3.90	3.75	3.90	100,125
2025-07-04	3.75	3.75	3.75	3.75	0
2025-07-03	3.75	3.75	3.75	3.75	27,000
2025-07-02	3.75	3.75	3.75	3.75	56,189
2025-07-01	3.75	3.75	3.75	3.75	0
2025-06-30	3.75	3.75	3.75	3.75	0
2025-06-27	3.75	3.75	3.75	3.75	0
2025-06-26	3.75	3.75	3.75	3.75	0
2025-06-25	3.75	3.75	3.75	3.75	0
2025-06-24	3.75	3.75	3.75	3.75	146
2025-06-23	3.75	3.75	3.75	3.75	0
2025-06-20	3.75	3.75	3.75	3.75	25
2025-06-19	3.75	3.75	3.75	3.75	0
2025-06-18	3.75	3.75	3.75	3.75	0
2025-06-17	3.75	3.75	3.75	3.75	0
2025-06-16	3.50	3.75	3.50	3.75	28,615
2025-06-13	3.50	3.50	3.50	3.50	0
2025-06-12	3.50	3.50	3.50	3.50	0
2025-06-11	3.50	3.50	3.50	3.50	0
2025-06-10	3.50	3.50	3.50	3.50	0
2025-06-09	3.50	3.50	3.50	3.50	0
2025-06-06	3.75	3.75	3.50	3.50	70,490
2025-06-05	3.50	3.75	3.50	3.75	0
2025-06-04	3.50	3.50	3.50	3.50	25,000
2025-06-03	3.50	3.50	3.50	3.50	0
2025-06-02	3.50	3.50	3.50	3.50	0
2025-05-30	3.50	3.50	3.50	3.50	0
2025-05-29	3.50	3.50	3.50	3.50	0
2025-05-28	3.50	3.50	3.50	3.50	20,000
2025-05-27	3.50	3.50	3.50	3.50	0
2025-05-26	3.50	3.50	3.50	3.50	0
2025-05-23	3.50	3.50	3.50	3.50	0
2025-05-22	3.25	3.50	3.25	3.50	32,000
2025-05-21	3.25	3.25	3.25	3.25	28
2025-05-20	3.25	3.25	3.25	3.25	80,066
2025-05-19	3.25	3.25	3.25	3.25	18,000
2025-05-16	3.25	3.25	3.25	3.25	20,000
2025-05-15	3.25	3.25	3.25	3.25	31,000
2025-05-14	3.00	3.25	3.00	3.25	20,744
2025-05-13	3.00	3.00	3.00	3.00	0
2025-05-12	3.25	3.25	3.00	3.00	551,937
2025-05-09	3.50	3.50	3.50	3.50	0
2025-05-08	3.50	3.50	3.50	3.50	0
2025-05-07	3.50	3.50	3.00	3.50	210,000
2025-05-06	3.50	3.04	3.04	3.04	89,999
2025-05-05	3.10	3.10	3.10	3.10	0
2025-05-02	3.20	3.50	3.10	3.10	549,000
2025-05-01	3.50	3.30	3.30	3.30	625,730
2025-04-30	3.50	3.50	3.50	3.50	0
2025-04-29	3.50	3.50	3.50	3.50	0
2025-04-28	3.75	3.75	3.50	3.50	194,525
2025-04-25	3.75	3.75	3.50	3.75	100,000
2025-04-24	3.75	3.75	3.75	3.75	0
2025-04-23	3.75	3.75	3.75	3.75	100,155
2025-04-22	3.75	3.75	3.75	3.75	93
2025-04-21	3.75	3.75	3.75	3.75	0
2025-04-18	3.75	3.75	3.75	3.75	0
2025-04-17	3.75	3.90	3.75	3.75	7,229
2025-04-16	3.75	3.75	3.75	3.75	110,000
2025-04-15	3.75	3.75	3.44	3.75	9,417
2025-04-14	4.00	4.00	3.75	3.75	178,025
2025-04-11	4.00	4.00	4.00	4.00	0
2025-04-10	4.00	4.00	4.00	4.00	0
2025-04-09	4.00	4.00	4.00	4.00	15,000
2025-04-08	4.00	4.00	3.50	4.00	35,507
2025-04-07	4.00	4.00	4.00	4.00	0
2025-04-04	4.00	4.00	3.50	4.00	50,000
2025-04-03	4.00	4.00	3.50	4.00	50,000
2025-04-02	4.00	4.00	4.00	4.00	0
2025-04-01	4.00	4.00	4.00	4.00	213,000
2025-03-31	4.00	4.00	4.00	4.00	242,077
2025-03-28	3.50	4.00	3.50	3.50	348,000
2025-03-27	4.00	4.00	4.00	4.00	0
2025-03-26	4.00	4.00	4.00	4.00	84
2025-03-25	3.75	4.00	3.75	4.00	14,345
2025-03-24	3.50	3.75	3.50	3.75	283,000
2025-03-21	3.75	3.75	3.75	3.75	741
2025-03-20	3.75	3.75	3.50	3.75	67,000
2025-03-19	3.75	3.75	3.50	3.75	25,000
2025-03-18	3.75	3.75	3.75	3.75	25,000
2025-03-17	3.50	3.75	3.50	3.50	610,000
2025-03-14	3.75	4.00	4.00	4.00	6,703
2025-03-13	3.75	4.00	3.75	3.75	0
2025-03-12	3.75	3.75	3.75	3.75	0
2025-03-11	3.75	4.00	3.75	3.75	71
2025-03-10	3.75	3.75	3.75	3.75	603
2025-03-07	3.75	3.75	3.75	3.75	146,750
2025-03-06	3.75	3.75	3.75	3.75	0
2025-03-05	3.75	3.75	3.75	3.75	131,750
2025-03-04	3.75	3.75	3.75	3.75	86,000
2025-03-03	3.75	3.75	3.75	3.75	125,000
2025-02-28	3.75	3.50	3.50	3.50	52,997
2025-02-27	3.50	3.75	3.50	3.75	639,445
2025-02-26	3.50	4.40	3.50	3.75	526,021
2025-02-25	4.50	4.50	4.50	4.50	0
2025-02-24	4.50	4.00	4.00	4.00	150,000
2025-02-21	4.00	4.50	4.00	4.50	308,000
2025-02-20	4.50	4.50	4.50	4.50	0
2025-02-19	4.50	4.50	4.50	4.50	0
2025-02-18	4.50	4.50	4.50	4.50	0
2025-02-17	4.50	4.50	4.50	4.50	0
2025-02-14	4.50	4.50	4.50	4.50	0
2025-02-13	4.50	4.50	4.50	4.50	0
2025-02-12	4.25	4.50	4.25	4.50	40,000
2025-02-11	4.25	4.25	4.25	4.25	30,000
2025-02-10	4.25	4.25	4.25	4.25	0
2025-02-07	4.00	4.25	4.00	4.25	127,004
2025-02-06	3.50	4.00	3.50	4.00	295,000
2025-02-05	4.00	4.00	4.00	4.00	0
2025-02-04	4.00	4.00	4.00	4.00	0
2025-02-03	4.00	4.00	4.00	4.00	150,000
2025-01-31	4.25	4.25	4.00	4.00	10,000
2025-01-30	4.25	4.25	4.25	4.25	255,000
2025-01-29	4.00	4.25	4.00	4.25	28,173
2025-01-28	4.00	4.00	4.00	4.00	0
2025-01-27	4.00	4.00	4.00	4.00	0
2025-01-24	4.00	4.00	4.00	4.00	0
2025-01-23	4.00	4.00	4.00	4.00	0
2025-01-22	4.00	4.00	4.00	4.00	0
2025-01-21	4.00	4.00	4.00	4.00	0
2025-01-20	4.00	4.00	4.00	4.00	100,000
2025-01-17	4.00	4.00	4.00	4.00	0
2025-01-16	4.00	4.00	4.00	4.00	250,497
2025-01-15	4.00	4.00	4.00	4.00	0
2025-01-14	4.00	4.00	4.00	4.00	149,503
2025-01-13	4.00	4.00	4.00	4.00	100,000
2025-01-10	4.00	4.00	4.00	4.00	279,503
2025-01-09	4.00	4.00	4.00	4.00	253,774
2025-01-08	4.00	4.00	4.00	4.00	90,000
2025-01-07	4.00	4.00	4.00	4.00	98,113
2025-01-06	4.00	4.00	4.00	4.00	200,000
2025-01-03	4.00	4.00	4.00	4.00	78,773
2025-01-02	4.00	4.00	4.00	4.00	70,000
2025-01-01	4.00	4.00	4.00	4.00	0
2024-12-31	4.00	4.00	4.00	4.00	158
2024-12-30	4.00	4.00	4.00	4.00	15,000
2024-12-27	4.00	4.00	4.00	4.00	0
2024-12-26	4.00	4.00	4.00	4.00	0
2024-12-25	4.00	4.00	4.00	4.00	0
2024-12-24	4.00	4.00	4.00	4.00	25,500
2024-12-23	4.00	4.00	4.00	4.00	0
2024-12-20	4.50	4.50	4.00	4.00	32,549
2024-12-19	4.50	4.50	4.50	4.50	0
2024-12-18	4.50	4.50	4.50	4.50	0
2024-12-17	4.50	4.50	4.50	4.50	0
2024-12-16	4.50	4.50	4.50	4.50	0
2024-12-13	4.50	4.50	4.50	4.50	0
2024-12-12	4.50	4.50	4.50	4.50	0
2024-12-11	4.50	4.50	4.50	4.50	0
2024-12-10	4.50	4.50	4.50	4.50	0
2024-12-09	4.50	4.50	4.50	4.50	0
2024-12-06	4.50	4.90	4.50	4.50	1,620
2024-12-05	4.50	4.50	4.50	4.50	0
2024-12-04	4.50	4.50	4.50	4.50	0
2024-12-03	4.50	4.50	4.50	4.50	0
2024-12-02	4.50	4.50	4.50	4.50	275
2024-11-29	4.50	4.50	4.50	4.50	4,687
2024-11-28	4.50	4.50	4.50	4.50	0
2024-11-27	4.50	4.50	4.50	4.50	0
2024-11-26	4.50	4.50	4.50	4.50	0
2024-11-25	4.50	4.50	4.50	4.50	0
2024-11-22	4.50	4.50	4.50	4.50	0
2024-11-21	4.50	4.50	4.50	4.50	0
2024-11-20	4.50	4.50	4.50	4.50	0
2024-11-19	4.50	4.50	4.50	4.50	0
2024-11-18	4.50	4.50	4.50	4.50	0
2024-11-15	4.50	4.50	4.50	4.50	0
2024-11-14	4.50	4.50	4.50	4.50	10,300
2024-11-13	4.50	4.50	4.50	4.50	0
2024-11-12	4.50	4.50	4.50	4.50	0
2024-11-11	4.50	4.50	4.50	4.50	0
2024-11-08	4.50	4.50	4.50	4.50	0
2024-11-07	4.50	4.50	4.50	4.50	0
2024-11-06	4.50	4.50	4.50	4.50	0
2024-11-05	4.50	4.50	4.50	4.50	0
2024-11-04	4.50	4.50	4.50	4.50	0
2024-11-01	4.50	4.50	4.50	4.50	0
2024-10-31	4.50	4.50	4.50	4.50	0
2024-10-30	4.50	4.50	4.50	4.50	0
2024-10-29	4.50	4.50	4.50	4.50	20
2024-10-28	4.50	4.50	4.50	4.50	0
2024-10-25	4.50	4.50	4.50	4.50	0
2024-10-24	4.50	4.50	4.50	4.50	8,344
2024-10-23	4.50	4.50	4.50	4.50	0
2024-10-22	4.50	4.50	4.50	4.50	0
2024-10-21	4.50	4.50	4.50	4.50	0
2024-10-18	4.50	4.50	4.50	4.50	0
2024-10-17	4.50	4.50	4.50	4.50	0
2024-10-16	4.50	4.50	4.50	4.50	0
2024-10-15	4.50	4.50	4.50	4.50	0
2024-10-14	4.50	4.50	4.50	4.50	0
2024-10-11	4.50	4.50	4.50	4.50	0
2024-10-10	4.50	4.50	4.50	4.50	0
2024-10-09	4.50	4.50	4.50	4.50	0
2024-10-08	4.50	4.50	4.50	4.50	0
2024-10-07	4.50	4.50	4.50	4.50	0
2024-10-04	4.50	4.50	4.50	4.50	0
2024-10-03	4.50	4.50	4.50	4.50	0
2024-10-02	4.50	4.50	4.50	4.50	0
2024-10-01	4.50	4.50	4.50	4.50	69
2024-09-30	4.50	4.50	4.50	4.50	0
2024-09-27	4.50	4.50	4.50	4.50	0
2024-09-26	4.50	4.50	4.50	4.50	0
2024-09-25	4.50	4.50	4.50	4.50	0
2024-09-24	4.50	4.50	4.50	4.50	0
2024-09-23	4.50	4.50	4.50	4.50	0
2024-09-20	4.50	4.50	4.50	4.50	22
2024-09-19	4.50	4.50	4.50	4.50	0
2024-09-18	4.50	4.50	4.50	4.50	0
2024-09-17	4.50	4.50	4.50	4.50	0
2024-09-16	4.50	4.50	4.50	4.50	0
2024-09-13	4.50	4.50	4.50	4.50	0
2024-09-12	4.00	4.50	4.00	4.50	452
2024-09-11	4.00	4.00	4.00	4.00	8,412
2024-09-10	4.00	4.00	4.00	4.00	0
2024-09-09	4.00	4.00	4.00	4.00	0
2024-09-06	4.00	4.00	4.00	4.00	0
2024-09-05	4.00	4.00	4.00	4.00	0
2024-09-04	4.00	4.00	4.00	4.00	0
2024-09-03	4.00	4.00	4.00	4.00	0
2024-09-02	4.00	4.00	4.00	4.00	0
2024-08-30	4.00	4.00	4.00	4.00	0
2024-08-29	4.00	4.00	4.00	4.00	0
2024-08-28	4.00	4.00	4.00	4.00	0
2024-08-27	4.00	4.00	4.00	4.00	0
2024-08-26	4.00	4.00	4.00	4.00	0
2024-08-23	4.00	4.00	4.00	4.00	0
2024-08-22	4.00	4.00	4.00	4.00	0
2024-08-21	4.00	4.00	4.00	4.00	0
2024-08-20	4.00	4.00	4.00	4.00	0
2024-08-19	4.00	4.00	4.00	4.00	0
2024-08-16	4.00	4.00	4.00	4.00	0
2024-08-15	4.00	4.00	4.00	4.00	0
2024-08-14	4.00	4.00	4.00	4.00	0
2024-08-13	4.00	4.00	4.00	4.00	0
2024-08-12	4.00	4.00	4.00	4.00	0
2024-08-09	4.00	4.00	4.00	4.00	0
2024-08-08	4.00	4.00	4.00	4.00	0
2024-08-07	4.00	4.00	4.00	4.00	0
2024-08-06	4.00	4.00	4.00	4.00	0
2024-08-05	4.00	4.00	4.00	4.00	0
2024-08-02	4.00	4.00	4.00	4.00	0
2024-08-01	4.00	4.00	4.00	4.00	1
2024-07-31	4.00	4.00	4.00	4.00	0
2024-07-30	4.00	4.00	4.00	4.00	0
2024-07-29	4.00	4.00	4.00	4.00	0
2024-07-26	4.00	4.00	4.00	4.00	0
2024-07-25	4.00	4.00	4.00	4.00	0
2024-07-24	4.00	4.00	4.00	4.00	0
2024-07-23	4.00	4.00	4.00	4.00	0
2024-07-22	4.00	4.00	4.00	4.00	0
2024-07-19	4.00	4.00	4.00	4.00	0
2024-07-18	4.00	4.00	4.00	4.00	0
2024-07-17	4.00	4.00	4.00	4.00	0
2024-07-16	4.00	4.00	4.00	4.00	0
2024-07-15	4.00	4.00	4.00	4.00	0
2024-07-12	4.00	4.00	4.00	4.00	0
2024-07-11	4.00	4.00	4.00	4.00	0
2024-07-10	4.00	4.00	4.00	4.00	0
2024-07-09	4.00	4.00	4.00	4.00	0
2024-07-08	4.00	4.00	4.00	4.00	0
2024-07-05	4.00	4.00	4.00	4.00	0
2024-07-04	4.00	4.00	4.00	4.00	0
2024-07-03	4.00	4.00	4.00	4.00	0
2024-07-02	4.00	4.00	4.00	4.00	13,588
2024-07-01	4.00	4.00	4.00	4.00	0
2024-06-28	4.00	4.00	4.00	4.00	0
2024-06-27	4.00	4.00	4.00	4.00	0
2024-06-26	4.00	4.00	4.00	4.00	0
2024-06-25	4.00	4.00	4.00	4.00	0
2024-06-24	4.00	4.00	4.00	4.00	0
2024-06-21	4.00	4.00	4.00	4.00	0
2024-06-20	4.00	4.00	4.00	4.00	0
2024-06-19	4.00	4.00	4.00	4.00	0
2024-06-18	4.00	4.00	4.00	4.00	0
2024-06-17	4.00	4.00	4.00	4.00	0
2024-06-14	4.00	4.00	4.00	4.00	0
2024-06-13	4.00	4.00	4.00	4.00	0
2024-06-12	4.00	4.00	4.00	4.00	0
2024-06-11	4.00	4.00	4.00	4.00	0
2024-06-10	4.00	4.00	4.00	4.00	0
2024-06-07	4.00	4.00	4.00	4.00	0
2024-06-06	4.00	4.00	4.00	4.00	0
2024-06-05	4.00	4.00	4.00	4.00	0
2024-06-04	4.00	4.00	4.00	4.00	31
2024-06-03	4.00	4.00	4.00	4.00	0
2024-05-31	4.00	4.00	4.00	4.00	0
2024-05-30	4.00	4.00	4.00	4.00	0
2024-05-29	4.00	4.00	4.00	4.00	0
2024-05-28	4.00	4.00	4.00	4.00	0
2024-05-27	4.00	4.00	4.00	4.00	0
2024-05-24	4.00	4.00	4.00	4.00	0
2024-05-23	4.00	4.00	4.00	4.00	0
2024-05-22	4.00	4.00	4.00	4.00	0
2024-05-21	4.00	4.00	4.00	4.00	0
2024-05-20	4.00	4.00	4.00	4.00	0
2024-05-17	4.00	4.00	4.00	4.00	0
2024-05-16	4.00	4.00	4.00	4.00	0
2024-05-15	4.00	4.00	4.00	4.00	0
2024-05-14	4.00	4.00	4.00	4.00	0
2024-05-13	4.00	4.00	4.00	4.00	0
2024-05-10	4.00	4.00	4.00	4.00	0
2024-05-09	4.00	4.00	4.00	4.00	0
2024-05-08	4.00	4.00	4.00	4.00	0
2024-05-07	4.00	4.00	4.00	4.00	0
2024-05-06	4.00	4.00	4.00	4.00	0
2024-05-03	4.00	4.00	4.00	4.00	0
2024-05-02	4.00	4.00	4.00	4.00	0
2024-05-01	4.00	4.00	4.00	4.00	0
2024-04-30	4.00	4.00	4.00	4.00	0
2024-04-29	4.00	4.00	4.00	4.00	12
2024-04-26	4.00	4.00	4.00	4.00	0
2024-04-25	4.00	4.00	4.00	4.00	0
2024-04-24	4.00	4.00	4.00	4.00	0
2024-04-23	4.00	4.00	4.00	4.00	0
2024-04-22	4.00	4.00	4.00	4.00	0
2024-04-19	4.00	4.00	4.00	4.00	0
2024-04-18	4.00	4.00	4.00	4.00	0
2024-04-17	4.00	4.00	4.00	4.00	53
2024-04-16	4.00	4.00	4.00	4.00	0
2024-04-15	4.00	4.00	4.00	4.00	0
2024-04-12	4.00	4.00	4.00	4.00	0
2024-04-11	4.00	4.00	4.00	4.00	0
2024-04-10	4.00	4.00	4.00	4.00	0
2024-04-09	4.00	4.00	4.00	4.00	0
2024-04-08	4.00	4.00	4.00	4.00	0
2024-04-05	4.00	4.00	4.00	4.00	0
2024-04-04	4.00	4.00	4.00	4.00	0
2024-04-03	4.00	4.00	4.00	4.00	0
2024-04-02	4.00	4.00	4.00	4.00	0
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	4.00	4.00	4.00	4.00	170
2024-03-27	4.00	4.00	4.00	4.00	0
2024-03-26	4.00	4.00	4.00	4.00	0
2024-03-25	4.00	4.00	4.00	4.00	0
2024-03-22	4.00	4.00	4.00	4.00	0
2024-03-21	4.00	4.00	4.00	4.00	0
2024-03-20	4.00	4.00	4.00	4.00	0
2024-03-19	4.00	4.00	4.00	4.00	0
2024-03-18	4.00	4.00	4.00	4.00	0
2024-03-15	4.00	4.00	4.00	4.00	0
2024-03-14	4.00	4.00	4.00	4.00	0
2024-03-13	4.00	4.00	4.00	4.00	0
2024-03-12	4.00	4.00	4.00	4.00	0
2024-03-11	4.00	4.00	4.00	4.00	0
2024-03-08	4.00	4.00	4.00	4.00	0
2024-03-07	4.00	4.00	4.00	4.00	0
2024-03-06	4.00	4.00	4.00	4.00	0
2024-03-05	4.00	4.00	4.00	4.00	0
2024-03-04	4.00	4.00	4.00	4.00	0
2024-03-01	4.00	4.00	4.00	4.00	0
2024-02-29	4.00	4.00	4.00	4.00	74
2024-02-28	4.00	4.00	4.00	4.00	352
2024-02-27	4.00	4.00	4.00	4.00	2
2024-02-26	4.00	4.00	4.00	4.00	0
2024-02-23	4.00	4.00	4.00	4.00	0
2024-02-22	4.00	4.00	4.00	4.00	0
2024-02-21	4.00	4.00	4.00	4.00	0
2024-02-20	4.00	4.00	4.00	4.00	0
2024-02-19	4.00	4.00	4.00	4.00	0
2024-02-16	4.00	4.00	4.00	4.00	0
2024-02-15	4.00	4.00	4.00	4.00	0
2024-02-14	4.00	4.00	4.00	4.00	0
2024-02-13	4.00	4.00	4.00	4.00	0
2024-02-12	4.00	4.00	4.00	4.00	0
2024-02-09	4.00	4.00	4.00	4.00	0
2024-02-08	4.00	4.00	4.00	4.00	0
2024-02-07	4.00	4.00	4.00	4.00	0
2024-02-06	4.00	4.00	4.00	4.00	0
2024-02-05	4.00	4.00	4.00	4.00	0
2024-02-02	4.00	4.00	4.00	4.00	0
2024-02-01	4.00	4.00	4.00	4.00	0
2024-01-31	4.00	4.00	3.75	3.75	0
2024-01-30	4.00	4.00	3.75	3.75	0
2024-01-29	4.00	4.00	3.75	3.75	0
2024-01-26	4.00	4.00	3.75	3.75	0
2024-01-25	4.00	4.00	3.75	3.75	0
2024-01-24	4.00	4.00	3.75	3.75	40,000
2024-01-23	4.00	4.00	3.75	3.75	0
2024-01-22	4.00	4.00	4.00	4.00	0
2024-01-19	4.00	4.00	3.75	3.75	0
2024-01-18	4.00	4.00	4.00	4.00	0
2024-01-17	4.00	4.00	4.00	4.00	0
2024-01-16	4.00	4.00	4.00	4.00	52
2024-01-15	4.00	4.00	4.00	4.00	0
2024-01-12	4.00	4.00	4.00	4.00	0
2024-01-11	4.00	4.00	4.00	4.00	0
2024-01-10	4.00	4.00	4.00	4.00	0
2024-01-09	4.00	4.00	4.00	4.00	0
2024-01-08	4.00	4.00	4.00	4.00	0
2024-01-05	4.00	4.00	4.00	4.00	0
2024-01-04	4.00	4.00	4.00	4.00	0
2024-01-03	4.00	4.00	4.00	4.00	0
2024-01-02	4.00	4.00	4.00	4.00	0
2024-01-01	4.00	4.00	4.00	4.00	0
2023-12-29	4.00	4.00	4.00	4.00	0
2023-12-28	4.00	4.00	4.00	4.00	0
2023-12-27	4.00	4.00	4.00	4.00	0
2023-12-26	4.00	4.00	4.00	4.00	0
2023-12-25	4.00	4.00	4.00	4.00	0
2023-12-22	4.00	4.00	4.00	4.00	0
2023-12-21	4.00	4.00	4.00	4.00	0
2023-12-20	4.00	4.00	4.00	4.00	0
2023-12-19	4.00	4.00	4.00	4.00	0
2023-12-18	4.00	4.00	4.00	4.00	0
2023-12-15	4.00	4.00	4.00	4.00	40,000
2023-12-14	4.00	4.00	4.00	4.00	0
2023-12-13	4.00	4.00	4.00	4.00	0
2023-12-12	4.00	4.00	4.00	4.00	0
2023-12-11	4.00	4.00	4.00	4.00	0
2023-12-08	4.00	4.00	4.00	4.00	0
2023-12-07	4.00	4.00	4.00	4.00	0
2023-12-06	4.00	4.00	4.00	4.00	0
2023-12-05	4.00	4.00	4.00	4.00	0
2023-12-04	4.00	4.00	4.00	4.00	0
2023-12-01	4.00	4.00	4.00	4.00	0
2023-11-30	4.00	4.00	4.00	4.00	0
2023-11-29	4.00	4.00	4.00	4.00	60,000
2023-11-28	4.00	4.00	4.00	4.00	0
2023-11-27	4.00	4.00	4.00	4.00	0
2023-11-24	4.00	4.00	4.00	4.00	0
2023-11-23	4.00	4.00	4.00	4.00	0
2023-11-22	4.00	4.00	4.00	4.00	0
2023-11-21	4.00	4.00	4.00	4.00	0
2023-11-20	4.00	4.00	4.00	4.00	50,000
2023-11-17	4.00	4.00	4.00	4.00	0
2023-11-16	4.00	4.00	4.00	4.00	0
2023-11-15	4.00	4.00	4.00	4.00	0
2023-11-14	4.00	4.00	4.00	4.00	0
2023-11-13	4.00	4.00	4.00	4.00	0
2023-11-10	4.00	4.00	4.00	4.00	0
2023-11-09	4.00	4.00	4.00	4.00	99,970
2023-11-08	4.00	4.00	4.00	4.00	0
2023-11-07	4.00	4.00	4.00	4.00	589
2023-11-06	4.00	4.00	4.00	4.00	0
2023-11-03	4.00	4.00	4.00	4.00	31
2023-11-02	4.00	4.00	4.00	4.00	0
2023-11-01	4.00	4.00	4.00	4.00	0
2023-10-31	4.00	4.00	4.00	4.00	0
2023-10-30	4.00	4.00	4.00	4.00	0
2023-10-27	4.50	4.50	4.00	4.00	100,000
2023-10-26	5.50	5.50	4.50	4.50	129,252
2023-10-25	5.50	5.50	5.50	5.50	0
2023-10-24	5.50	5.50	5.50	5.50	871
2023-10-23	5.50	5.50	5.50	5.50	0
2023-10-20	5.50	5.50	5.50	5.50	52
2023-10-19	5.50	5.50	5.50	5.50	0
2023-10-18	5.50	5.50	5.50	5.50	0
2023-10-17	5.50	5.50	5.50	5.50	0
2023-10-16	5.50	5.50	5.50	5.50	0
2023-10-13	5.50	5.50	5.50	5.50	0
2023-10-12	5.50	5.50	5.50	5.50	0
2023-10-11	6.00	6.00	5.50	5.50	50,018
2023-10-10	6.00	6.00	6.00	6.00	0
2023-10-09	6.00	6.00	6.00	6.00	0
2023-10-06	6.00	6.00	6.00	6.00	50,000
2023-10-05	6.00	6.00	6.00	6.00	0
2023-10-04	6.00	6.00	6.00	6.00	0
2023-10-03	6.00	6.00	6.00	6.00	0
2023-10-02	6.00	6.00	6.00	6.00	0
2023-09-29	6.00	6.00	6.00	6.00	0
2023-09-28	6.00	6.00	6.00	6.00	0
2023-09-27	6.00	6.00	6.00	6.00	0
2023-09-26	6.00	6.00	6.00	6.00	0
2023-09-25	6.00	6.00	6.00	6.00	0
2023-09-22	6.00	6.00	6.00	6.00	0
2023-09-21	6.00	6.00	6.00	6.00	0
2023-09-20	6.00	6.00	6.00	6.00	0
2023-09-19	6.00	6.00	6.00	6.00	0
2023-09-18	6.00	6.00	6.00	6.00	0
2023-09-15	6.00	6.00	6.00	6.00	0
2023-09-14	6.00	6.00	6.00	6.00	0
2023-09-13	6.00	6.00	6.00	6.00	0
2023-09-12	6.00	6.00	6.00	6.00	0
2023-09-11	6.00	6.00	6.00	6.00	0
2023-09-08	6.00	6.00	6.00	6.00	0
2023-09-07	6.00	6.00	6.00	6.00	0
2023-09-06	5.38	6.00	5.38	6.00	146,061
2023-09-05	5.38	5.38	5.38	5.38	25,000
2023-09-04	5.38	5.38	5.38	5.38	34
2023-09-01	5.38	5.38	5.38	5.38	0
2023-08-31	5.38	5.38	5.38	5.38	0
2023-08-30	5.38	5.38	5.38	5.38	0
2023-08-29	5.38	5.38	5.38	5.38	0
2023-08-28	5.38	5.38	5.38	5.38	0
2023-08-25	5.38	5.38	5.38	5.38	0
2023-08-24	5.38	5.38	5.38	5.38	0
2023-08-23	5.38	5.38	5.38	5.38	0
2023-08-22	5.38	5.38	5.38	5.38	0
2023-08-21	5.38	5.38	5.38	5.38	0
2023-08-18	5.38	5.38	5.38	5.38	0
2023-08-17	5.38	5.38	5.38	5.38	0
2023-08-16	5.38	5.38	5.38	5.38	0
2023-08-15	5.38	5.38	5.38	5.38	0
2023-08-14	5.38	5.38	5.38	5.38	0
2023-08-11	5.38	5.38	5.38	5.38	0
2023-08-10	5.38	5.38	5.38	5.38	0
2023-08-09	5.38	5.38	5.38	5.38	0
2023-08-08	5.38	5.38	5.38	5.38	217
2023-08-07	5.38	5.38	5.38	5.38	0
2023-08-04	5.38	5.38	5.38	5.38	0
2023-08-03	5.38	5.38	5.38	5.38	0
2023-08-02	5.38	5.38	5.38	5.38	0
2023-08-01	5.38	5.38	5.38	5.38	0
2023-07-31	5.38	5.38	5.38	5.38	0
2023-07-28	5.38	5.38	5.38	5.38	0
2023-07-27	5.63	5.63	5.38	5.38	20,000
2023-07-26	5.63	5.63	5.63	5.63	0
2023-07-25	5.63	5.63	5.63	5.63	871
2023-07-24	5.63	5.63	5.63	5.63	0
2023-07-21	5.63	5.63	5.63	5.63	0
2023-07-20	5.63	5.63	5.63	5.63	0
2023-07-19	5.63	5.63	5.63	5.63	0
2023-07-18	5.63	5.63	5.63	5.63	0
2023-07-17	5.63	5.63	5.63	5.63	0
2023-07-14	5.63	5.63	5.63	5.63	0
2023-07-13	5.63	5.63	5.63	5.63	0
2023-07-12	5.63	5.63	5.63	5.63	0
2023-07-11	5.63	5.63	5.63	5.63	0
2023-07-10	5.63	5.63	5.63	5.63	0
2023-07-07	5.63	5.63	5.63	5.63	0
2023-07-06	5.63	5.63	5.63	5.63	0
2023-07-05	5.63	5.63	5.63	5.63	0
2023-07-04	5.63	5.63	5.63	5.63	0
2023-07-03	5.63	5.63	5.63	5.63	0
2023-06-30	5.63	5.63	5.63	5.63	0
2023-06-29	5.63	5.63	5.63	5.63	0
2023-06-28	5.63	5.63	5.63	5.63	0
2023-06-27	5.63	5.63	5.63	5.63	0
2023-06-26	5.63	5.63	5.63	5.63	0
2023-06-23	5.63	5.63	5.63	5.63	0
2023-06-22	5.63	5.63	5.63	5.63	0
2023-06-21	5.63	5.63	5.63	5.63	0
2023-06-20	5.63	5.63	5.63	5.63	0
2023-06-19	5.63	5.63	5.63	5.63	0
2023-06-16	5.63	5.63	5.63	5.63	0
2023-06-15	5.63	5.63	5.63	5.63	0
2023-06-14	5.63	5.63	5.63	5.63	0
2023-06-13	5.63	5.63	5.63	5.63	0
2023-06-12	5.63	5.63	5.63	5.63	0
2023-06-09	5.63	5.63	5.63	5.63	0
2023-06-08	5.63	5.63	5.63	5.63	0
2023-06-07	5.63	5.63	5.63	5.63	0
2023-06-06	5.63	5.63	5.63	5.63	0
2023-06-05	5.63	5.63	5.63	5.63	0
2023-06-02	5.63	5.63	5.63	5.63	0
2023-06-01	5.63	5.63	5.63	5.63	0
2023-05-31	5.63	5.63	5.63	5.63	0
2023-05-30	5.63	5.63	5.63	5.63	0
2023-05-29	5.63	5.63	5.63	5.63	0
2023-05-26	5.63	5.63	5.63	5.63	4,539,821
2023-05-25	5.63	5.63	5.63	5.63	0
2023-05-24	5.63	5.63	5.63	5.63	0
2023-05-23	5.63	5.63	5.63	5.63	0
2023-05-22	5.63	5.63	5.63	5.63	0
2023-05-19	5.63	5.63	5.63	5.63	0
2023-05-18	5.63	5.63	5.63	5.63	0
2023-05-17	5.63	5.63	5.63	5.63	0
2023-05-16	5.63	5.63	5.63	5.63	0
2023-05-15	5.63	5.63	5.63	5.63	0
2023-05-12	5.63	5.63	5.63	5.63	0
2023-05-11	5.63	5.63	5.63	5.63	0
2023-05-10	5.63	5.63	5.63	5.63	0
2023-05-09	5.63	5.63	5.63	5.63	0
2023-05-08	5.63	5.63	5.63	5.63	0
2023-05-05	5.63	5.63	5.63	5.63	0
2023-05-04	5.63	5.63	5.63	5.63	0
2023-05-03	5.63	5.63	5.63	5.63	0
2023-05-02	5.63	5.63	5.63	5.63	0
2023-05-01	5.63	5.63	5.63	5.63	0
2023-04-28	5.63	5.63	5.63	5.63	0
2023-04-27	5.63	5.63	5.63	5.63	0
2023-04-26	5.63	5.63	5.63	5.63	0
2023-04-25	5.63	5.63	5.63	5.63	0
2023-04-24	5.63	5.63	5.63	5.63	0
2023-04-21	5.63	5.63	5.63	5.63	0
2023-04-20	5.63	5.63	5.63	5.63	0
2023-04-19	5.63	5.63	5.63	5.63	0
2023-04-18	5.63	5.63	5.63	5.63	0
2023-04-17	5.63	5.63	5.63	5.63	1,569
2023-04-14	5.63	5.63	5.63	5.63	0
2023-04-13	5.63	5.63	5.63	5.63	0
2023-04-12	5.63	5.63	5.63	5.63	0
2023-04-11	5.63	5.63	5.63	5.63	0
2023-04-10	5.63	5.63	5.63	5.63	0
2023-04-07	5.63	5.63	5.63	5.63	0
2023-04-06	5.63	5.63	5.63	5.63	0
2023-04-05	5.63	5.63	5.63	5.63	0
2023-04-04	5.63	5.63	5.63	5.63	0
2023-04-03	5.63	5.63	5.63	5.63	34
2023-03-31	5.63	5.63	5.63	5.63	0
2023-03-30	5.63	5.63	5.63	5.63	0
2023-03-29	5.63	5.63	5.63	5.63	0
2023-03-28	5.63	5.63	5.63	5.63	0
2023-03-27	5.63	5.63	5.63	5.63	0
2023-03-24	5.63	5.63	5.63	5.63	0
2023-03-23	5.63	5.63	5.63	5.63	0
2023-03-22	5.63	5.63	5.63	5.63	0
2023-03-21	5.63	5.63	5.63	5.63	0
2023-03-20	5.63	5.63	5.63	5.63	0
2023-03-17	5.63	5.63	5.63	5.63	0
2023-03-16	5.63	5.63	5.63	5.63	57
2023-03-15	5.63	5.63	5.13	5.63	20
2023-03-14	5.63	5.63	5.63	5.63	0
2023-03-13	5.63	5.63	5.63	5.63	0
2023-03-10	5.63	5.63	5.63	5.63	0
2023-03-09	5.63	5.63	5.63	5.63	0
2023-03-08	5.63	5.63	5.63	5.63	0
2023-03-07	5.63	5.63	5.63	5.63	0
2023-03-06	5.63	5.63	5.63	5.63	0
2023-03-03	5.63	5.63	5.63	5.63	0
2023-03-02	5.63	5.63	5.63	5.63	0
2023-03-01	5.63	5.63	5.63	5.63	0
2023-02-28	5.63	5.75	5.63	5.63	366
2023-02-27	5.63	5.63	5.63	5.63	61
2023-02-24	5.63	5.63	5.63	5.63	17
2023-02-23	5.63	5.63	5.63	5.63	0
2023-02-22	5.63	5.63	5.63	5.63	0
2023-02-21	5.63	5.63	5.63	5.63	17
2023-02-20	5.63	5.63	5.63	5.63	0
2023-02-17	5.63	5.63	5.63	5.63	0
2023-02-16	5.63	5.63	5.63	5.63	0
2023-02-15	5.63	5.63	5.63	5.63	17
2023-02-14	5.63	5.63	5.63	5.63	0
2023-02-13	5.63	5.63	5.63	5.63	0
2023-02-10	5.63	5.63	5.63	5.63	0
2023-02-09	5.63	5.63	5.63	5.63	0
2023-02-08	5.63	5.63	5.63	5.63	0
2023-02-07	5.63	5.63	5.63	5.63	0
2023-02-06	5.63	5.63	5.63	5.63	0
2023-02-03	5.63	5.63	5.63	5.63	0
2023-02-02	5.63	5.63	5.63	5.63	69
2023-02-01	5.63	5.63	5.63	5.63	30
2023-01-31	5.63	5.63	5.63	5.63	0
2023-01-30	5.63	5.63	5.63	5.63	0
2023-01-27	5.63	5.63	5.63	5.63	0
2023-01-26	5.63	5.63	5.63	5.63	0
2023-01-25	5.63	5.63	5.63	5.63	0
2023-01-24	5.63	5.63	5.63	5.63	0
2023-01-23	5.63	5.63	5.63	5.63	0
2023-01-20	5.63	5.63	5.63	5.63	0
2023-01-19	5.63	5.63	5.63	5.63	0
2023-01-18	5.63	5.63	5.63	5.63	0
2023-01-17	5.63	5.75	5.75	5.75	500
2023-01-16	5.63	5.63	5.63	5.63	0
2023-01-13	5.63	5.63	5.63	5.63	0
2023-01-12	5.63	5.63	5.63	5.63	0
2023-01-11	5.63	5.63	5.63	5.63	0
2023-01-10	5.63	5.63	5.63	5.63	48
2023-01-09	5.63	5.63	5.50	5.63	4,991
2023-01-06	5.75	5.75	5.63	5.63	116,662
2023-01-05	5.75	5.75	5.75	5.75	0
2023-01-04	5.75	5.75	5.75	5.75	0
2023-01-03	5.75	5.75	5.75	5.75	0
2023-01-02	5.75	5.75	5.75	5.75	0
2022-12-30	5.75	5.75	5.75	5.75	0
2022-12-29	5.75	5.75	5.75	5.75	0
2022-12-28	5.75	5.75	5.75	5.75	0
2022-12-27	5.75	5.75	5.75	5.75	0
2022-12-26	5.75	5.75	5.75	5.75	0
2022-12-23	5.75	5.75	5.75	5.75	0
2022-12-22	5.75	5.75	5.75	5.75	0
2022-12-21	5.75	5.75	5.75	5.75	0
2022-12-20	5.75	5.75	5.75	5.75	0
2022-12-19	5.75	5.75	5.75	5.75	0
2022-12-16	5.75	5.75	5.75	5.75	218
2022-12-15	5.75	5.75	5.75	5.75	0
2022-12-14	5.75	5.75	5.75	5.75	0
2022-12-13	5.75	5.75	5.75	5.75	0
2022-12-12	5.75	5.75	5.75	5.75	0
2022-12-09	5.75	5.75	5.75	5.75	0
2022-12-08	5.75	5.75	5.75	5.75	0
2022-12-07	5.75	5.75	5.75	5.75	0
2022-12-06	5.75	5.75	5.75	5.75	0
2022-12-05	5.75	5.75	5.75	5.75	0
2022-12-02	5.75	5.75	5.75	5.75	93
2022-12-01	5.75	5.75	5.75	5.75	0
2022-11-30	5.75	5.75	5.75	5.75	0
2022-11-29	5.75	5.75	5.75	5.75	0
2022-11-28	5.75	5.75	5.75	5.75	0
2022-11-25	5.75	5.75	5.75	5.75	0
2022-11-24	5.75	5.75	5.75	5.75	0
2022-11-23	5.75	5.75	5.75	5.75	1,000
2022-11-22	5.75	5.75	5.75	5.75	2
2022-11-21	5.75	5.75	5.75	5.75	0
2022-11-18	5.75	5.75	5.75	5.75	0
2022-11-17	5.75	5.75	5.75	5.75	0
2022-11-16	5.75	5.75	5.75	5.75	0
2022-11-15	5.75	5.75	5.75	5.75	166
2022-11-14	5.75	5.75	5.75	5.75	0
2022-11-11	5.75	5.75	5.75	5.75	0
2022-11-10	5.75	5.75	5.75	5.75	0
2022-11-09	5.75	5.75	5.75	5.75	0
2022-11-08	5.75	5.75	5.75	5.75	16
2022-11-07	5.75	5.75	5.75	5.75	0
2022-11-04	5.75	5.75	5.75	5.75	0
2022-11-03	5.75	5.75	5.75	5.75	0
2022-11-02	5.75	5.75	5.75	5.75	0
2022-11-01	5.75	5.75	5.75	5.75	0
2022-10-31	5.75	5.75	5.75	5.75	0
2022-10-28	5.75	5.75	5.75	5.75	0
2022-10-27	5.75	5.75	5.75	5.75	0
2022-10-26	5.75	5.75	5.75	5.75	0
2022-10-25	5.75	5.75	5.75	5.75	0
2022-10-24	5.75	5.75	5.75	5.75	0
2022-10-21	5.75	5.75	5.75	5.75	9,098
2022-10-20	5.75	5.75	5.75	5.75	0
2022-10-19	5.75	5.75	5.75	5.75	0
2022-10-18	5.75	5.75	5.75	5.75	0
2022-10-17	5.75	5.75	5.75	5.75	0
2022-10-14	5.75	5.75	5.75	5.75	0
2022-10-13	5.75	5.75	5.75	5.75	28
2022-10-12	5.75	5.75	5.75	5.75	0
2022-10-11	5.75	5.75	5.75	5.75	0
2022-10-10	5.75	5.75	5.75	5.75	0
2022-10-07	5.75	5.75	5.75	5.75	0
2022-10-06	5.75	5.75	5.75	5.75	0
2022-10-05	5.75	5.75	5.75	5.75	0
2022-10-04	5.75	5.75	5.75	5.75	30
2022-10-03	5.75	5.75	5.75	5.75	16
2022-09-30	5.75	5.75	5.75	5.75	0
2022-09-29	5.60	6.00	5.60	5.75	865
2022-09-28	5.75	5.75	5.75	5.75	0
2022-09-27	5.75	5.75	5.75	5.75	40
2022-09-26	6.25	6.25	5.75	5.75	5,000
2022-09-23	6.25	6.25	6.25	6.25	15
2022-09-22	6.25	6.25	6.25	6.25	0
2022-09-21	6.25	6.25	6.25	6.25	0
2022-09-20	6.25	6.25	6.25	6.25	0
2022-09-19	6.25	6.25	6.25	6.25	0
2022-09-16	6.25	6.25	6.25	6.25	0
2022-09-15	6.25	6.25	6.25	6.25	0
2022-09-14	6.25	6.25	6.25	6.25	0
2022-09-13	6.00	6.25	6.00	6.25	0
2022-09-12	6.25	6.25	6.25	6.25	0
2022-09-09	6.25	6.25	6.25	6.25	0
2022-09-08	6.25	6.25	6.25	6.25	0
2022-09-07	6.25	6.25	6.25	6.25	0
2022-09-06	6.25	6.25	6.25	6.25	0
2022-09-05	6.25	6.25	6.25	6.25	0
2022-09-02	6.25	6.25	6.25	6.25	0
2022-09-01	6.25	6.25	6.25	6.25	22
2022-08-31	6.25	6.25	6.25	6.25	0
2022-08-30	6.25	6.25	6.25	6.25	0
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.25	6.25	6.25	6.25	61,510
2022-08-25	6.25	6.25	6.25	6.25	0
2022-08-24	6.25	6.25	6.25	6.25	100
2022-08-23	6.25	6.25	6.25	6.25	0
2022-08-22	6.25	6.25	6.25	6.25	0
2022-08-19	6.25	6.25	6.25	6.25	0
2022-08-18	6.25	6.25	6.25	6.25	0
2022-08-17	6.25	6.25	6.25	6.25	0
2022-08-16	6.25	6.25	6.25	6.25	3,745
2022-08-15	6.25	6.25	6.25	6.25	40
2022-08-12	6.25	6.25	6.25	6.25	0
2022-08-11	6.25	6.25	6.25	6.25	0
2022-08-10	6.25	6.25	6.25	6.25	0
2022-08-09	6.25	6.25	6.25	6.25	0
2022-08-08	6.25	6.25	6.25	6.25	0
2022-08-05	6.25	6.25	6.25	6.25	0
2022-08-04	6.25	6.25	6.25	6.25	0
2022-08-03	6.25	6.25	6.25	6.25	0
2022-08-02	6.25	6.25	6.25	6.25	0
2022-08-01	6.25	6.25	6.00	6.25	16
2022-07-29	6.25	6.25	6.25	6.25	0
2022-07-28	6.25	6.25	6.25	6.25	0
2022-07-27	6.25	6.25	6.25	6.25	0
2022-07-26	6.25	6.25	6.25	6.25	0
2022-07-25	6.25	6.25	6.25	6.25	0
2022-07-22	6.25	6.25	6.25	6.25	0
2022-07-21	6.25	6.25	6.25	6.25	0
2022-07-20	6.25	6.25	6.25	6.25	0
2022-07-19	6.25	6.25	6.25	6.25	0
2022-07-18	6.25	6.25	6.25	6.25	0
2022-07-15	6.25	6.25	6.25	6.25	0
2022-07-14	6.25	6.25	6.25	6.25	0
2022-07-13	6.25	6.25	6.25	6.25	0
2022-07-12	6.25	6.25	6.25	6.25	0
2022-07-11	6.25	6.25	6.25	6.25	0
2022-07-08	6.25	6.25	6.25	6.25	0
2022-07-07	6.25	6.25	6.25	6.25	0
2022-07-06	6.25	6.25	6.25	6.25	0
2022-07-05	6.25	6.25	6.25	6.25	0
2022-07-04	6.25	6.25	6.25	6.25	0
2022-07-01	6.25	6.25	6.25	6.25	0
2022-06-30	6.25	6.25	6.25	6.25	0
2022-06-29	6.25	6.25	6.25	6.25	0
2022-06-28	6.25	6.25	6.25	6.25	0
2022-06-27	6.25	6.25	6.25	6.25	0
2022-06-24	6.25	6.25	6.25	6.25	507,290
2022-06-23	6.25	6.25	6.25	6.25	0
2022-06-22	6.25	6.25	6.25	6.25	0
2022-06-21	6.25	6.25	6.25	6.25	0
2022-06-20	6.25	6.25	6.25	6.25	2,098
2022-06-17	6.25	6.25	6.25	6.25	0
2022-06-16	6.25	6.25	6.25	6.25	0
2022-06-15	6.25	6.25	6.25	6.25	0
2022-06-14	6.25	6.25	6.25	6.25	0
2022-06-13	6.25	6.25	6.25	6.25	0
2022-06-10	6.25	6.25	6.25	6.25	0
2022-06-09	6.25	6.25	6.25	6.25	0
2022-06-08	6.25	6.25	6.25	6.25	0
2022-06-07	6.25	6.25	6.25	6.25	0
2022-06-06	6.25	6.25	6.25	6.25	0
2022-06-03	6.25	6.25	6.25	6.25	0
2022-06-02	6.25	6.25	6.25	6.25	0
2022-06-01	6.25	6.25	6.25	6.25	0
2022-05-31	6.25	6.25	6.25	6.25	0
2022-05-30	6.25	6.25	6.25	6.25	0
2022-05-27	6.25	6.25	6.25	6.25	0
2022-05-26	6.25	6.25	6.25	6.25	0
2022-05-25	6.25	6.25	6.25	6.25	0
2022-05-24	6.25	6.25	6.25	6.25	475
2022-05-23	6.25	6.25	6.25	6.25	0
2022-05-20	6.25	6.25	6.25	6.25	0
2022-05-19	6.25	6.25	6.25	6.25	0
2022-05-18	6.25	6.25	6.25	6.25	0
2022-05-17	6.25	6.25	6.25	6.25	0
2022-05-16	6.25	6.25	6.25	6.25	46,900
2022-05-13	6.25	6.25	6.25	6.25	0
2022-05-12	6.25	6.25	6.25	6.25	0
2022-05-11	6.25	6.25	6.25	6.25	0
2022-05-10	6.25	6.25	6.25	6.25	0
2022-05-09	6.25	6.25	6.25	6.25	0
2022-05-06	6.25	6.25	6.25	6.25	0
2022-05-05	6.25	6.25	6.25	6.25	0
2022-05-04	6.25	6.25	6.25	6.25	0
2022-05-03	6.25	6.25	6.25	6.25	0
2022-05-02	6.25	6.25	6.25	6.25	0
2022-04-29	6.25	6.25	6.25	6.25	0
2022-04-28	6.25	6.25	6.25	6.25	0
2022-04-27	6.25	6.25	6.25	6.25	0
2022-04-26	6.25	6.25	6.25	6.25	0
2022-04-25	6.25	6.25	6.25	6.25	0
2022-04-22	6.25	6.25	6.25	6.25	1,000
2022-04-21	6.25	6.25	6.25	6.25	0
2022-04-20	6.25	6.25	6.25	6.25	0
2022-04-19	6.25	6.25	6.25	6.25	0
2022-04-18	6.25	6.25	6.25	6.25	0
2022-04-15	6.25	6.25	6.25	6.25	0
2022-04-14	6.25	6.25	6.25	6.25	0
2022-04-13	6.25	6.25	6.25	6.25	0
2022-04-12	6.25	6.25	6.25	6.25	0
2022-04-11	6.25	6.25	6.25	6.25	0
2022-04-08	6.25	6.25	6.25	6.25	0
2022-04-07	6.25	6.25	6.25	6.25	0
2022-04-06	6.25	6.25	6.25	6.25	0
2022-04-05	6.25	6.25	6.25	6.25	11,336
2022-04-04	6.25	6.25	6.25	6.25	0
2022-04-01	6.25	6.25	6.25	6.25	0
2022-03-31	6.25	6.25	6.25	6.25	0
2022-03-30	6.50	6.50	6.25	6.25	0
2022-03-29	6.50	6.50	6.50	6.50	0
2022-03-28	6.50	6.50	6.50	6.50	0
2022-03-25	6.50	6.50	6.50	6.50	0
2022-03-24	6.50	6.50	6.50	6.50	0
2022-03-23	6.50	6.50	6.50	6.50	0
2022-03-22	6.50	6.50	6.50	6.50	0
2022-03-21	6.50	6.50	6.50	6.50	0
2022-03-18	6.50	6.50	6.50	6.50	0
2022-03-17	6.50	6.50	6.50	6.50	0
2022-03-16	6.50	6.50	6.50	6.50	0
2022-03-15	6.50	6.50	6.50	6.50	0
2022-03-14	6.50	6.50	6.50	6.50	0
2022-03-11	6.50	6.50	6.50	6.50	0
2022-03-10	6.50	6.50	6.50	6.50	0
2022-03-09	6.50	6.50	6.50	6.50	0
2022-03-08	6.50	6.50	6.50	6.50	0
2022-03-07	6.50	6.70	6.70	6.50	1
2022-03-04	7.00	7.00	6.50	6.50	0
2022-03-03	7.00	7.00	7.00	7.00	0
2022-03-02	7.00	7.00	7.00	7.00	100
2022-03-01	7.00	7.00	7.00	7.00	0
2022-02-28	7.00	7.00	7.00	7.00	0
2022-02-25	7.00	7.00	7.00	7.00	0
2022-02-24	7.25	7.45	7.45	7.00	11,430
2022-02-23	7.25	7.25	7.25	7.25	0
2022-02-22	7.25	7.25	7.25	7.25	0
2022-02-21	7.25	7.25	7.25	7.25	0
2022-02-18	7.25	7.25	7.25	7.25	0
2022-02-17	7.25	7.25	7.25	7.25	0
2022-02-16	7.25	7.25	7.25	7.25	0
2022-02-15	7.25	7.25	7.25	7.25	0
2022-02-14	7.25	7.25	7.25	7.25	0
2022-02-11	7.25	7.25	7.25	7.25	0
2022-02-10	7.25	7.25	7.25	7.25	0
2022-02-09	7.25	7.25	7.25	7.25	0
2022-02-08	7.25	7.25	7.25	7.25	0
2022-02-07	7.25	7.25	7.25	7.25	0
2022-02-04	7.25	7.25	7.25	7.25	0
2022-02-03	7.25	7.05	7.05	7.05	13,944
2022-02-02	7.25	7.25	7.25	7.25	0
2022-02-01	7.25	7.25	7.25	7.25	0
2022-01-31	7.25	7.25	7.25	7.25	1,000
2022-01-28	7.25	7.25	7.25	7.25	0
2022-01-27	7.25	7.25	7.25	7.25	0
2022-01-26	7.25	7.25	7.25	7.25	0
2022-01-25	7.25	7.25	7.25	7.25	0
2022-01-24	7.25	7.25	7.25	7.25	0
2022-01-21	7.25	7.25	7.25	7.25	0
2022-01-20	7.25	7.25	7.25	7.25	0
2022-01-19	7.25	7.25	7.25	7.25	0
2022-01-18	7.25	7.25	7.25	7.25	0
2022-01-17	7.25	7.25	7.25	7.25	0
2022-01-14	7.25	7.25	7.25	7.25	0
2022-01-13	7.25	7.25	7.25	7.25	0
2022-01-12	7.25	7.25	7.25	7.25	0
2022-01-11	7.25	7.25	7.25	7.25	0
2022-01-10	7.25	7.25	7.25	7.25	0
2022-01-07	7.25	7.25	7.25	7.25	0
2022-01-06	7.25	7.25	7.25	7.25	0
2022-01-05	7.25	7.25	7.25	7.25	0
2022-01-04	7.25	7.25	7.25	7.25	0
2022-01-03	7.25	7.25	7.25	7.25	0
2021-12-31	7.25	7.25	7.25	7.25	0
2021-12-30	7.25	7.25	7.25	7.25	0
2021-12-29	7.25	7.25	7.25	7.25	7,966
2021-12-28	7.25	7.25	7.25	7.25	0
2021-12-27	7.25	7.25	7.25	7.25	0
2021-12-24	7.25	7.25	7.25	7.25	0
2021-12-23	7.25	7.25	7.25	7.25	0
2021-12-22	7.25	7.25	7.25	7.25	0
2021-12-21	7.25	7.25	7.25	7.25	0
2021-12-20	7.25	7.25	7.25	7.25	0
2021-12-17	7.25	7.25	7.25	7.25	0
2021-12-16	7.25	7.25	7.25	7.25	0
2021-12-15	7.25	7.25	7.25	7.25	0
2021-12-14	7.25	7.25	7.25	7.25	0
2021-12-13	7.25	7.25	7.25	7.25	0
2021-12-10	7.25	7.25	7.25	7.25	0
2021-12-09	7.25	7.25	7.25	7.25	0
2021-12-08	7.25	7.25	7.25	7.25	11,319
2021-12-07	7.25	7.25	7.25	7.25	0
2021-12-06	7.25	7.25	7.25	7.25	0
2021-12-03	7.25	7.25	7.25	7.25	0
2021-12-02	7.25	7.25	7.25	7.25	0
2021-12-01	7.25	7.25	7.25	7.25	0
2021-11-30	7.25	7.25	7.25	7.25	0
2021-11-29	7.25	7.25	7.25	7.25	0
2021-11-26	7.25	7.25	7.25	7.25	0
2021-11-25	7.25	7.25	7.25	7.25	0
2021-11-24	7.25	7.25	7.25	7.25	0
2021-11-23	7.25	7.25	7.25	7.25	0
2021-11-22	7.25	7.05	7.05	7.05	80
2021-11-19	7.25	7.25	7.25	7.25	198
2021-11-18	7.25	7.25	7.25	7.25	0
2021-11-17	7.25	7.25	7.25	7.25	0
2021-11-16	7.25	7.25	7.25	7.25	0
2021-11-15	7.25	7.25	7.25	7.25	0
2021-11-12	7.25	7.25	7.25	7.25	0
2021-11-11	7.25	7.25	7.25	7.25	0
2021-11-10	7.25	7.25	7.25	7.25	0
2021-11-09	7.25	7.25	7.25	7.25	0
2021-11-08	7.25	7.25	7.25	7.25	0
2021-11-05	7.25	7.25	7.25	7.25	71,395
2021-11-04	7.25	7.25	7.25	7.25	0
2021-11-03	7.25	7.25	7.25	7.25	0
2021-11-02	7.25	7.25	7.25	7.25	0
2021-11-01	7.25	7.25	7.25	7.25	0
2021-10-29	7.25	7.25	7.25	7.25	0
2021-10-28	7.25	7.25	7.25	7.25	0
2021-10-27	7.25	7.25	7.25	7.25	0
2021-10-26	7.25	7.25	7.25	7.25	0
2021-10-25	7.25	7.25	7.25	7.25	120,000
2021-10-22	7.25	7.25	7.25	7.25	0
2021-10-21	7.25	7.25	7.25	7.25	0
2021-10-20	7.25	7.25	7.25	7.25	0
2021-10-19	7.25	7.25	7.25	7.25	0
2021-10-18	7.25	7.25	7.25	7.25	0
2021-10-15	7.25	7.25	7.25	7.25	0
2021-10-14	7.25	7.25	7.25	7.25	0
2021-10-13	7.25	7.25	7.25	7.25	0
2021-10-12	7.25	7.25	7.25	7.25	0
2021-10-11	7.25	7.25	7.25	7.25	0
2021-10-08	7.50	7.50	7.25	7.25	0
2021-10-07	7.50	7.50	7.50	7.50	0
2021-10-06	7.50	7.50	7.50	7.50	0
2021-10-05	7.50	7.50	7.50	7.50	0
2021-10-04	7.10	7.50	7.10	7.50	11,702
2021-10-01	7.50	7.30	7.30	7.30	106,010
2021-09-30	7.00	7.20	7.20	7.50	17,000
2021-09-29	7.00	7.00	7.00	7.00	0
2021-09-28	7.00	7.00	6.50	7.00	0
2021-09-27	7.00	7.00	7.00	7.00	0
2021-09-24	6.75	6.75	6.70	6.70	70,000
2021-09-23	6.75	6.75	6.75	6.75	0
2021-09-22	6.75	6.75	6.75	6.75	0
2021-09-21	6.75	6.75	6.75	6.75	0
2021-09-20	6.75	6.75	6.75	6.75	0
2021-09-17	6.75	6.75	6.75	6.75	0
2021-09-16	6.75	6.75	6.75	6.75	0
2021-09-15	6.75	6.75	6.75	6.75	0
2021-09-14	6.75	6.75	6.75	6.75	0
2021-09-13	6.75	6.75	6.75	6.75	0
2021-09-10	6.75	6.75	6.75	6.75	0
2021-09-09	7.00	7.00	6.75	6.75	14
2021-09-08	7.00	7.00	7.00	7.00	25,474
2021-09-07	7.00	7.00	7.00	7.00	0
2021-09-06	7.00	7.00	7.00	7.00	2,625
2021-09-03	7.00	7.00	7.00	7.00	0
2021-09-02	7.00	7.00	7.00	7.00	0
2021-09-01	7.00	7.00	7.00	7.00	0
2021-08-31	7.00	7.00	7.00	7.00	10
2021-08-30	7.00	7.00	7.00	7.00	0
2021-08-27	7.00	7.00	7.00	7.00	0
2021-08-26	7.00	7.20	7.20	7.00	16,613
2021-08-25	6.50	7.00	6.50	7.00	350,000
2021-08-24	6.35	6.50	6.35	6.50	150,000
2021-08-23	6.35	6.35	6.35	6.35	0
2021-08-20	6.35	6.35	6.35	6.35	0
2021-08-19	6.35	6.35	6.35	6.35	0
2021-08-18	6.35	6.35	6.35	6.35	0
2021-08-17	6.35	6.35	6.35	6.35	0
2021-08-16	6.35	6.35	6.35	6.35	0
2021-08-13	6.35	6.35	6.35	6.35	0
2021-08-12	6.35	6.35	6.35	6.35	0
2021-08-11	6.35	6.35	6.35	6.35	0
2021-08-10	6.35	6.35	6.35	6.35	0
2021-08-09	6.35	6.45	6.20	6.35	0
2021-08-06	6.35	6.35	6.35	6.35	0
2021-08-05	6.35	6.35	6.35	6.35	0
2021-08-04	6.35	6.35	6.35	6.35	0
2021-08-03	6.35	6.35	6.35	6.35	0
2021-08-02	6.35	6.35	6.35	6.35	0
2021-07-30	6.35	6.35	6.35	6.35	0
2021-07-29	6.35	6.35	6.35	6.35	0
2021-07-28	6.35	6.35	6.35	6.35	0
2021-07-27	6.35	6.35	6.35	6.35	0
2021-07-26	6.35	6.35	6.35	6.35	0
2021-07-23	6.35	6.35	6.35	6.35	0
2021-07-22	6.35	6.35	6.35	6.35	0
2021-07-21	6.35	6.35	6.35	6.35	0
2021-07-20	6.35	6.35	6.35	6.35	0
2021-07-19	6.35	6.35	6.35	6.35	0
2021-07-16	6.35	6.35	6.35	6.35	0
2021-07-15	6.35	6.35	6.35	6.35	0
2021-07-14	6.35	6.35	6.35	6.35	0
2021-07-13	6.35	6.35	6.35	6.35	0
2021-07-12	6.35	6.35	6.35	6.35	0
2021-07-09	6.35	6.35	6.35	6.35	0
2021-07-08	6.35	6.35	6.35	6.35	0
2021-07-07	6.35	6.35	6.35	6.35	0
2021-07-06	6.35	6.35	6.35	6.35	0
2021-07-05	6.35	6.35	6.35	6.35	0
2021-07-02	6.35	6.35	6.35	6.35	30,000
2021-07-01	6.35	6.35	6.35	6.35	0
2021-06-30	6.45	6.45	6.35	6.35	0
2021-06-29	6.30	6.50	6.50	6.30	10
2021-06-28	6.30	6.30	6.30	6.30	0
2021-06-25	6.30	6.30	6.30	6.30	0
2021-06-24	6.35	6.35	6.30	6.30	0
2021-06-23	6.35	6.35	6.35	6.35	0
2021-06-22	6.35	6.35	6.35	6.35	0
2021-06-21	6.35	6.35	6.35	6.35	0
2021-06-18	6.35	6.35	6.35	6.35	3,064
2021-06-17	6.35	6.35	6.35	6.35	0
2021-06-16	6.40	6.40	6.35	6.35	0
2021-06-15	6.40	6.40	6.40	6.40	0
2021-06-14	6.45	6.45	6.40	6.40	20,000
2021-06-11	6.35	6.35	6.35	6.35	0
2021-06-10	6.35	6.35	6.35	6.35	0
2021-06-09	6.23	6.35	6.23	6.35	150,000
2021-06-08	6.08	6.23	6.08	6.23	5,000
2021-06-07	6.10	6.10	6.10	6.10	350,000
2021-06-04	5.88	6.13	5.88	6.10	640,000
2021-06-03	5.88	5.88	5.88	5.88	0
2021-06-02	5.88	5.88	5.88	5.88	10,000
2021-06-01	5.88	5.88	5.88	5.88	0
2021-05-28	5.88	5.88	5.88	5.88	0
2021-05-27	6.00	6.00	5.88	5.88	263,932
2021-05-26	5.75	6.00	5.75	6.00	0
2021-05-25	5.50	5.75	5.50	5.75	24,000
2021-05-24	5.50	5.50	5.50	5.50	0
2021-05-21	5.50	5.50	5.50	5.50	0
2021-05-20	5.50	5.50	5.50	5.50	5,120
2021-05-19	5.50	5.50	5.50	5.50	0
2021-05-18	5.50	5.50	5.50	5.50	0
2021-05-17	5.50	5.50	5.50	5.50	0
2021-05-14	5.50	5.50	5.50	5.50	0
2021-05-13	5.50	5.50	5.50	5.50	0
2021-05-12	5.50	5.50	5.50	5.50	0
2021-05-11	5.50	5.50	5.50	5.50	0
2021-05-10	5.25	5.50	5.25	5.50	528,420
2021-05-07	5.25	5.25	5.25	5.25	0
2021-05-06	5.25	5.25	5.25	5.25	0
2021-05-05	5.25	5.25	5.25	5.25	0
2021-05-04	5.25	5.25	5.25	5.25	0

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563