Verici Dx Share History

Verici Dx Share Price history. The following table shows end-of-day data VRCI historical share prices for Verici Dx, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	0.38	0.38	0.38	0.38	25,489
2026-06-22	0.38	0.38	0.38	0.38	29,777
2026-06-19	0.38	0.38	0.38	0.38	35,575
2026-06-18	0.38	0.38	0.38	0.38	138,807
2026-06-17	0.38	0.38	0.38	0.38	1,792,844
2026-06-16	0.38	0.38	0.38	0.38	479,437
2026-06-15	0.38	0.38	0.38	0.38	1,045,808
2026-06-12	0.38	0.38	0.38	0.38	41,714
2026-06-11	0.38	0.38	0.38	0.38	5,441,262
2026-06-10	0.38	0.38	0.38	0.38	1,636,520
2026-06-09	0.38	0.38	0.38	0.38	7,422,031
2026-06-08	0.38	0.40	0.40	0.40	3,649,512
2026-06-05	0.43	0.43	0.38	0.38	11,255,018
2026-06-04	0.43	0.43	0.43	0.43	980,795
2026-06-03	0.43	0.43	0.43	0.43	2,543,262
2026-06-02	0.48	0.48	0.43	0.43	1,327,800
2026-06-01	0.43	0.43	0.43	0.43	577,238
2026-05-29	0.43	0.43	0.43	0.43	811,008
2026-05-28	0.43	0.43	0.43	0.43	21,255
2026-05-27	0.43	0.43	0.43	0.43	513,122
2026-05-26	0.43	0.43	0.43	0.43	1,791,187
2026-05-25	0.43	0.43	0.43	0.43	0
2026-05-22	0.43	0.43	0.43	0.43	20,369
2026-05-21	0.43	0.43	0.43	0.43	526,022
2026-05-20	0.43	0.43	0.43	0.43	152,226
2026-05-19	0.48	0.48	0.43	0.43	2,329,033
2026-05-18	0.45	0.45	0.43	0.43	2,372,641
2026-05-15	0.45	0.45	0.45	0.45	59,138
2026-05-14	0.45	0.45	0.45	0.45	575,512
2026-05-13	0.48	0.48	0.48	0.48	1,346,758
2026-05-12	0.48	0.48	0.48	0.48	498,176
2026-05-11	0.48	0.48	0.48	0.48	3,054,749
2026-05-08	0.48	0.48	0.48	0.48	2,832,899
2026-05-07	0.48	0.48	0.48	0.48	1,358,503
2026-05-06	0.48	0.50	0.48	0.48	227,244
2026-05-05	0.48	0.50	0.48	0.48	1,099,737
2026-05-04	0.48	0.48	0.48	0.48	0
2026-05-01	0.48	0.48	0.48	0.48	2,397,849
2026-04-30	0.48	0.50	0.48	0.48	714,700
2026-04-29	0.48	0.48	0.48	0.48	60,627
2026-04-28	0.53	0.55	0.48	0.48	1,131,150
2026-04-27	0.53	0.53	0.53	0.53	20,996
2026-04-24	0.53	0.53	0.53	0.53	1,709,887
2026-04-23	0.53	0.53	0.53	0.53	348,999
2026-04-22	0.53	0.53	0.53	0.53	29,703
2026-04-21	0.53	0.53	0.53	0.53	71,880
2026-04-20	0.53	0.53	0.53	0.53	922,938
2026-04-17	0.53	0.53	0.53	0.53	4,770,303
2026-04-16	0.60	0.52	0.50	0.52	8,751,286
2026-04-15	0.48	0.48	0.48	0.48	23,751
2026-04-14	0.48	0.48	0.48	0.48	240
2026-04-13	0.48	0.48	0.48	0.48	139,025
2026-04-10	0.48	0.48	0.48	0.48	2,420,914
2026-04-09	0.48	0.48	0.48	0.48	1,321,983
2026-04-08	0.48	0.48	0.48	0.48	1,090,557
2026-04-07	0.48	0.48	0.45	0.48	753,808
2026-04-06	0.48	0.48	0.48	0.48	0
2026-04-03	0.48	0.48	0.48	0.48	0
2026-04-02	0.48	0.48	0.48	0.48	614,347
2026-04-01	0.53	0.48	0.48	0.48	2,300,814
2026-03-31	0.53	0.55	0.53	0.53	2,150,162
2026-03-30	0.53	0.53	0.53	0.53	1,263,715
2026-03-27	0.53	0.53	0.53	0.53	2,805,777
2026-03-26	0.53	0.53	0.53	0.53	2,093
2026-03-25	0.53	0.53	0.53	0.53	1,010,000
2026-03-24	0.53	0.53	0.53	0.53	1,168,742
2026-03-23	0.53	0.53	0.53	0.53	933,292
2026-03-20	0.58	0.55	0.55	0.55	2,767,670
2026-03-19	0.58	0.58	0.58	0.58	379,178
2026-03-18	0.58	0.58	0.58	0.58	569,235
2026-03-17	0.58	0.58	0.58	0.58	519,220
2026-03-16	0.58	0.58	0.58	0.58	3,641,672
2026-03-13	0.58	0.58	0.58	0.58	297,116
2026-03-12	0.58	0.58	0.58	0.58	289,708
2026-03-11	0.58	0.58	0.58	0.58	276,964
2026-03-10	0.58	0.58	0.58	0.58	631,086
2026-03-09	0.58	0.58	0.58	0.58	834,730
2026-03-06	0.58	0.58	0.58	0.58	208,051
2026-03-05	0.58	0.58	0.58	0.58	3,705,952
2026-03-04	0.58	0.58	0.58	0.58	395,470
2026-03-03	0.58	0.58	0.58	0.58	676,529
2026-03-02	0.58	0.58	0.58	0.58	400,131
2026-02-27	0.58	0.59	0.59	0.59	4,280,018
2026-02-26	0.63	0.60	0.60	0.60	2,751,516
2026-02-25	0.63	0.63	0.63	0.63	2,891,629
2026-02-24	0.63	0.63	0.63	0.63	1,151,747
2026-02-23	0.63	0.63	0.63	0.63	330,000
2026-02-20	0.63	0.63	0.63	0.63	518,696
2026-02-19	0.63	0.63	0.63	0.63	253,802
2026-02-18	0.63	0.63	0.63	0.63	1,300,595
2026-02-17	0.68	0.63	0.63	0.63	2,599,082
2026-02-16	0.68	0.65	0.65	0.68	311,740
2026-02-13	0.68	0.68	0.68	0.68	2,164,622
2026-02-12	0.68	0.68	0.68	0.68	677,517
2026-02-11	0.68	0.68	0.68	0.68	915,502
2026-02-10	0.73	0.69	0.69	0.69	3,595,487
2026-02-09	0.73	0.73	0.73	0.73	361,299
2026-02-06	0.73	0.73	0.73	0.73	887,172
2026-02-05	0.75	0.80	0.73	0.73	18,223,834
2026-02-04	0.73	0.75	0.73	0.73	637,588
2026-02-03	0.73	0.73	0.73	0.73	142,956
2026-02-02	0.73	0.73	0.73	0.73	35,321
2026-01-30	0.73	0.73	0.73	0.73	227,327
2026-01-29	0.73	0.73	0.73	0.73	84,864
2026-01-28	0.73	0.73	0.73	0.73	1,270,274
2026-01-27	0.73	0.73	0.73	0.73	466,093
2026-01-26	0.73	0.73	0.73	0.73	1,994,716
2026-01-23	0.73	0.73	0.73	0.73	1,591,538
2026-01-22	0.73	0.73	0.73	0.73	251,422
2026-01-21	0.73	0.73	0.73	0.73	545,638
2026-01-20	0.73	0.73	0.73	0.73	301,226
2026-01-19	0.73	0.73	0.73	0.73	127,999
2026-01-16	0.73	0.73	0.73	0.73	2,621
2026-01-15	0.75	0.75	0.73	0.73	1,793,017
2026-01-14	0.75	0.75	0.75	0.75	318,242
2026-01-13	0.75	0.75	0.75	0.75	216,607
2026-01-12	0.75	0.75	0.75	0.75	19,299
2026-01-09	0.75	0.75	0.73	0.75	1,087,995
2026-01-08	0.75	0.75	0.75	0.75	232,017
2026-01-07	0.73	0.75	0.73	0.75	626,703
2026-01-06	0.73	0.73	0.73	0.73	528,795
2026-01-05	0.73	0.75	0.73	0.73	448,850
2026-01-02	0.73	0.73	0.73	0.73	350,799
2026-01-01	0.73	0.73	0.73	0.73	0
2025-12-31	0.75	0.75	0.73	0.73	336,014
2025-12-30	0.78	0.78	0.75	0.75	1,610,892
2025-12-29	0.78	0.78	0.78	0.78	683,580
2025-12-26	0.78	0.78	0.78	0.78	0
2025-12-25	0.78	0.78	0.78	0.78	0
2025-12-24	0.78	0.78	0.78	0.78	250,263
2025-12-23	0.78	0.78	0.78	0.78	319,330
2025-12-22	0.78	0.78	0.78	0.78	1,019,488
2025-12-19	0.78	0.78	0.78	0.78	687,996
2025-12-18	0.78	0.78	0.78	0.78	992,475
2025-12-17	0.78	0.78	0.78	0.78	2,181,048
2025-12-16	0.85	0.85	0.78	0.78	2,877,162
2025-12-15	0.85	0.85	0.85	0.85	3,132,049
2025-12-12	0.85	0.85	0.85	0.85	5,447,149
2025-12-11	0.85	0.85	0.85	0.85	214,270
2025-12-10	0.85	0.85	0.85	0.85	293,158
2025-12-09	0.85	0.86	0.85	0.85	3,686,507
2025-12-08	0.85	0.85	0.85	0.85	3,598,010
2025-12-05	0.93	0.95	0.85	0.85	6,592,854
2025-12-04	0.75	0.88	0.75	0.88	5,750,547
2025-12-03	0.80	0.80	0.73	0.75	6,966,764
2025-12-02	0.75	0.80	0.75	0.80	3,985,582
2025-12-01	0.70	0.75	0.70	0.75	50,129
2025-11-28	0.70	0.70	0.70	0.70	217,175
2025-11-27	0.70	0.70	0.68	0.70	1,287,335
2025-11-26	0.70	0.70	0.70	0.70	1,766,158
2025-11-25	0.70	0.70	0.70	0.70	438,394
2025-11-24	0.70	0.70	0.70	0.70	296,602
2025-11-21	0.70	0.70	0.70	0.70	674,128
2025-11-20	0.70	0.70	0.70	0.70	96,940
2025-11-19	0.73	0.73	0.70	0.70	148,494
2025-11-18	0.78	0.78	0.73	0.73	3,220,447
2025-11-17	0.80	0.80	0.78	0.78	1,375,686
2025-11-14	0.80	0.80	0.80	0.80	1,867,202
2025-11-13	0.88	0.90	0.80	0.80	3,200,605
2025-11-12	0.94	0.95	0.88	0.88	3,655,771
2025-11-11	0.75	0.95	0.86	0.86	16,085,122
2025-11-10	0.70	0.77	0.77	0.77	2,886,181
2025-11-07	0.73	0.73	0.70	0.70	2,278,429
2025-11-06	0.63	0.75	0.73	0.73	11,612,202
2025-11-05	0.63	0.63	0.63	0.63	254,677
2025-11-04	0.68	0.68	0.63	0.63	4,636,332
2025-11-03	0.70	0.70	0.68	0.68	1,000,627
2025-10-31	0.70	0.70	0.70	0.70	628,051
2025-10-30	0.73	0.70	0.70	0.70	2,075,126
2025-10-29	0.73	0.77	0.73	0.73	882,837
2025-10-28	0.73	0.73	0.73	0.73	419,132
2025-10-27	0.73	0.73	0.73	0.73	1,336,658
2025-10-24	0.78	0.78	0.73	0.73	1,842,251
2025-10-23	0.78	0.78	0.78	0.78	706,044
2025-10-22	0.78	0.78	0.78	0.78	519,665
2025-10-21	0.80	0.80	0.78	0.78	3,310,763
2025-10-20	0.80	0.80	0.80	0.80	1,799,444
2025-10-17	0.90	0.80	0.80	0.80	8,242,197
2025-10-16	0.93	0.93	0.90	0.90	2,423,556
2025-10-15	0.93	0.93	0.93	0.93	1,701,751
2025-10-14	0.90	0.95	0.83	0.93	11,540,500
2025-10-13	0.78	0.93	0.78	0.90	25,559,490
2025-10-10	0.63	0.78	0.63	0.78	15,133,404
2025-10-09	0.68	0.68	0.63	0.63	2,466,555
2025-10-08	0.73	0.70	0.70	0.70	3,669,707
2025-10-07	0.73	0.73	0.73	0.73	1,590,139
2025-10-06	0.70	0.80	0.70	0.73	18,121,431
2025-10-03	0.65	0.65	0.65	0.65	1,313,970
2025-10-02	0.58	0.70	0.58	0.65	14,657,132
2025-10-01	0.68	0.60	0.60	0.60	5,013,687
2025-09-30	0.63	0.83	0.63	0.68	30,096,565
2025-09-29	0.63	0.63	0.63	0.63	1,426,132
2025-09-26	0.63	0.63	0.63	0.63	969,077
2025-09-25	0.65	0.65	0.63	0.63	3,849,786
2025-09-24	0.68	0.68	0.65	0.65	1,040,212
2025-09-23	0.68	0.68	0.68	0.68	1,272,882
2025-09-22	0.70	0.70	0.68	0.68	2,481,641
2025-09-19	0.68	0.70	0.68	0.70	3,056,177
2025-09-18	0.75	0.78	0.68	0.68	9,892,900
2025-09-17	0.63	0.78	0.58	0.75	15,845,587
2025-09-16	0.53	0.63	0.53	0.63	12,994,556
2025-09-15	0.53	0.53	0.53	0.53	3,648,549
2025-09-12	0.53	0.53	0.53	0.53	1,150,951
2025-09-11	0.53	0.53	0.53	0.53	607,454
2025-09-10	0.53	0.49	0.49	0.53	3,088,806
2025-09-09	0.53	0.53	0.53	0.53	2,135,868
2025-09-08	0.53	0.53	0.53	0.53	359,442
2025-09-05	0.53	0.53	0.53	0.53	1,463,845
2025-09-04	0.53	0.53	0.53	0.53	1,351,088
2025-09-03	0.53	0.53	0.53	0.53	981,337
2025-09-02	0.53	0.53	0.53	0.53	152,273
2025-09-01	0.53	0.53	0.48	0.53	1,737,113
2025-08-29	0.53	0.53	0.53	0.53	52,270
2025-08-28	0.53	0.53	0.53	0.53	1,064,176
2025-08-27	0.53	0.53	0.53	0.53	0
2025-08-26	0.53	0.53	0.53	0.53	697,784
2025-08-25	0.53	0.53	0.53	0.53	0
2025-08-22	0.53	0.53	0.53	0.53	313,429
2025-08-21	0.53	0.53	0.53	0.53	259,051
2025-08-20	0.53	0.53	0.53	0.53	88,702
2025-08-19	0.53	0.53	0.53	0.53	0
2025-08-18	0.53	0.53	0.53	0.53	2,184,319
2025-08-15	0.53	0.56	0.53	0.53	191,396
2025-08-14	0.53	0.53	0.53	0.53	689,325
2025-08-13	0.53	0.53	0.53	0.53	900,903
2025-08-12	0.53	0.53	0.53	0.53	5,878
2025-08-11	0.53	0.53	0.53	0.53	3,145,270
2025-08-08	0.53	0.53	0.53	0.53	848,581
2025-08-07	0.53	0.53	0.53	0.53	68,925
2025-08-06	0.55	0.56	0.53	0.53	6,732,808
2025-08-05	0.55	0.55	0.55	0.55	363,474
2025-08-04	0.55	0.55	0.55	0.55	1,410,728
2025-08-01	0.55	0.55	0.55	0.55	718,347
2025-07-31	0.55	0.55	0.55	0.55	11,013,465
2025-07-30	0.55	0.55	0.55	0.55	3,581,586
2025-07-29	0.60	0.67	0.55	0.55	4,374,052
2025-07-28	0.60	0.60	0.60	0.60	1,030,000
2025-07-25	0.60	0.60	0.60	0.60	668,271
2025-07-24	0.60	0.66	0.60	0.66	2,022,054
2025-07-23	0.60	0.60	0.60	0.60	615,500
2025-07-22	0.59	0.60	0.55	0.60	3,963,231
2025-07-21	0.75	0.58	0.55	0.58	9,811,639
2025-07-18	1.13	1.13	0.88	0.88	980,154
2025-07-17	1.13	1.13	1.13	1.13	223,600
2025-07-16	1.13	1.13	1.13	1.13	266,319
2025-07-15	1.13	1.13	1.13	1.13	0
2025-07-14	1.13	1.13	1.13	1.13	707,424
2025-07-11	1.13	1.13	1.13	1.13	24,732
2025-07-10	1.13	1.13	1.13	1.13	264,606
2025-07-09	1.13	1.13	1.13	1.13	96
2025-07-08	1.13	1.13	1.13	1.13	147,396
2025-07-07	1.13	1.13	1.13	1.13	169,415
2025-07-04	1.13	1.13	1.13	1.13	792,476
2025-07-03	1.13	1.13	1.13	1.13	16,333
2025-07-02	1.13	1.13	1.13	1.13	0
2025-07-01	1.13	1.13	1.13	1.13	88,896
2025-06-30	1.13	1.25	1.13	1.13	273,966
2025-06-27	1.13	1.13	1.13	1.13	177,235
2025-06-26	1.13	1.23	1.23	1.23	37,040
2025-06-25	1.13	1.13	1.13	1.13	400
2025-06-24	1.13	1.13	1.13	1.13	232,331
2025-06-23	1.25	1.28	1.13	1.13	122,014
2025-06-20	1.25	1.25	1.25	1.25	102,769
2025-06-19	1.25	1.25	1.25	1.25	117,244
2025-06-18	1.25	1.25	1.25	1.25	19,983
2025-06-17	1.10	1.10	1.10	1.25	566,355
2025-06-16	1.25	1.25	1.25	1.25	428,583
2025-06-13	1.38	1.38	1.25	1.25	196,008
2025-06-12	1.38	1.38	1.38	1.38	54,944
2025-06-11	1.38	1.38	1.38	1.38	126,949
2025-06-10	1.63	1.63	1.50	1.50	482,658
2025-06-09	1.63	1.63	1.63	1.63	39,557
2025-06-06	1.63	1.63	1.63	1.63	44,991
2025-06-05	1.63	1.63	1.63	1.63	130,967
2025-06-04	1.63	1.63	1.63	1.63	125,308
2025-06-03	1.38	1.63	1.38	1.63	360,371
2025-06-02	1.25	1.38	1.25	1.38	661,210
2025-05-30	1.25	1.25	1.25	1.25	2,500
2025-05-29	1.25	1.25	1.25	1.25	76,739
2025-05-28	1.25	1.25	1.25	1.25	17,884
2025-05-27	1.25	1.25	1.25	1.25	140,405
2025-05-26	1.38	1.38	1.38	1.38	0
2025-05-23	1.25	1.25	1.25	1.25	114,203
2025-05-22	1.25	1.25	1.25	1.25	236,862
2025-05-21	1.13	1.25	1.13	1.25	467,227
2025-05-20	1.13	1.13	1.13	1.13	185,834
2025-05-19	1.13	1.13	1.13	1.13	304,753
2025-05-16	1.38	1.25	1.13	1.13	429,202
2025-05-15	1.38	1.38	1.38	1.38	107,803
2025-05-14	1.38	1.38	1.38	1.38	114,211
2025-05-13	1.38	1.38	1.25	1.38	354,079
2025-05-12	1.50	1.50	1.25	1.38	229,316
2025-05-09	1.63	1.63	1.63	1.63	78,383
2025-05-08	1.63	1.63	1.63	1.63	31,886
2025-05-07	1.63	1.47	1.47	1.63	242,674
2025-05-06	1.63	1.63	1.63	1.63	6,810
2025-05-05	1.63	1.63	1.63	1.63	0
2025-05-02	1.63	1.63	1.63	1.63	102,310
2025-05-01	1.63	1.63	1.63	1.63	73,327
2025-04-30	1.63	1.63	1.63	1.63	51,342
2025-04-29	1.75	1.75	1.63	1.63	260,167
2025-04-28	1.88	1.88	1.75	1.75	1,060,556
2025-04-25	1.88	1.88	1.88	1.88	22,079
2025-04-24	1.88	1.88	1.88	1.88	122,786
2025-04-23	1.88	1.88	1.88	1.88	15,257
2025-04-22	1.88	1.75	1.75	1.75	414,410
2025-04-21	1.88	1.88	1.88	1.88	0
2025-04-18	1.88	1.88	1.88	1.88	0
2025-04-17	2.13	2.13	1.88	1.88	418,925
2025-04-16	2.13	2.13	2.13	2.13	237,343
2025-04-15	2.13	2.13	2.13	2.13	122,188
2025-04-14	2.13	2.13	2.13	2.13	379,535
2025-04-11	1.88	2.04	2.04	2.04	921,553
2025-04-10	1.40	2.50	1.40	2.42	9,824,468
2025-04-09	1.38	1.50	1.38	1.38	2,920,378
2025-04-08	1.50	1.88	1.75	1.75	3,882,631
2025-04-07	2.75	1.70	1.38	1.50	5,895,444
2025-04-04	2.35	3.25	2.25	3.25	4,649,903
2025-04-03	2.75	2.75	2.35	2.35	1,135,475
2025-04-02	2.75	2.90	2.75	2.90	1,347,089
2025-04-01	2.25	3.15	2.25	2.75	2,643,825
2025-03-31	2.63	2.63	2.25	2.38	749,433
2025-03-28	2.50	3.25	2.25	2.63	7,896,061
2025-03-27	2.75	2.75	2.13	2.50	5,430,066
2025-03-26	2.75	2.75	2.75	2.75	1,442,842
2025-03-25	2.75	2.88	2.63	2.75	1,627,585
2025-03-24	2.38	2.63	2.38	2.63	1,345,971
2025-03-21	2.38	2.38	2.30	2.38	3,479,933
2025-03-20	2.13	2.75	2.13	2.38	4,597,319
2025-03-19	2.50	2.50	2.13	2.25	2,428,404
2025-03-18	2.63	2.63	2.50	2.50	1,122,603
2025-03-17	2.63	2.63	2.63	2.63	223,922
2025-03-14	2.88	2.88	2.63	2.63	865,862
2025-03-13	2.88	2.88	2.88	2.88	232,088
2025-03-12	2.88	2.88	2.88	2.88	113,896
2025-03-11	2.88	2.88	2.88	2.88	2,124,051
2025-03-10	2.88	2.88	2.88	2.88	406,484
2025-03-07	3.38	3.71	2.88	2.88	2,244,941
2025-03-06	2.75	3.63	2.75	3.38	2,705,683
2025-03-05	2.63	2.75	2.38	2.75	909,287
2025-03-04	2.88	2.88	2.63	2.63	547,369
2025-03-03	2.88	2.88	2.88	2.88	65,333
2025-02-28	2.88	2.88	2.88	2.88	99,355
2025-02-27	2.88	2.88	2.88	2.88	321,290
2025-02-26	2.88	2.88	2.88	2.88	16,002
2025-02-25	3.13	3.13	2.88	2.88	132,166
2025-02-24	3.13	3.13	3.13	3.13	60,089
2025-02-21	3.38	3.38	3.13	3.13	78,549
2025-02-20	3.38	3.38	3.38	3.38	1,526
2025-02-19	3.38	3.38	3.38	3.38	46,826
2025-02-18	3.38	3.38	3.38	3.38	67,499
2025-02-17	3.38	3.38	3.38	3.38	998
2025-02-14	3.25	3.38	3.25	3.38	245,817
2025-02-13	3.63	3.63	3.25	3.25	861,081
2025-02-12	3.13	3.63	3.13	3.63	1,177,539
2025-02-11	3.13	3.13	3.13	3.13	401,913
2025-02-10	3.75	3.25	3.25	3.25	1,080,927
2025-02-07	3.75	3.75	3.13	3.75	1,233,813
2025-02-06	3.75	3.75	3.75	3.75	22,751
2025-02-05	3.75	3.75	3.75	3.75	1,230
2025-02-04	3.75	3.75	3.75	3.75	15,695
2025-02-03	3.75	3.75	3.75	3.75	96,079
2025-01-31	3.88	3.88	3.75	3.75	113,328
2025-01-30	4.25	4.00	4.00	4.00	269,713
2025-01-29	4.25	4.25	4.25	4.25	25,774
2025-01-28	4.25	4.25	4.25	4.25	44,047
2025-01-27	4.25	4.25	4.25	4.25	131,113
2025-01-24	4.25	4.25	4.25	4.25	4,352,083
2025-01-23	4.25	4.25	4.25	4.25	8,294
2025-01-22	4.25	4.25	4.25	4.25	90,879
2025-01-21	4.25	4.25	4.25	4.25	14,012
2025-01-20	4.25	4.25	4.25	4.25	11,967
2025-01-17	4.25	4.25	4.25	4.25	79,383
2025-01-16	4.25	4.25	4.25	4.25	225,872
2025-01-15	4.25	4.25	4.25	4.25	1,128,330
2025-01-14	5.10	5.10	4.10	4.25	1,370,247
2025-01-13	5.10	5.15	5.05	5.10	349,346
2025-01-10	5.75	5.75	5.10	5.10	1,939,442
2025-01-09	5.75	6.00	5.75	5.75	2,131,176
2025-01-08	5.50	6.12	5.75	5.75	2,074,490
2025-01-07	4.25	5.75	4.25	5.50	2,245,859
2025-01-06	4.25	4.25	4.25	4.25	615,205
2025-01-03	4.25	4.25	4.25	4.25	480,591
2025-01-02	3.88	4.25	3.88	4.25	262,879
2025-01-01	3.88	3.88	3.88	3.88	0
2024-12-31	3.88	4.20	3.75	3.88	1,708,311
2024-12-30	3.25	3.88	3.25	3.88	779,367
2024-12-27	2.38	3.25	2.38	3.25	2,003,509
2024-12-26	2.38	2.38	2.38	2.38	0
2024-12-25	2.38	2.38	2.38	2.38	0
2024-12-24	2.38	2.38	2.38	2.38	215,225
2024-12-23	2.63	2.63	2.38	2.38	115,226
2024-12-20	2.63	2.63	2.63	2.63	65,990
2024-12-19	2.63	2.63	2.63	2.63	84,409
2024-12-18	2.63	2.63	2.63	2.63	1,281
2024-12-17	2.63	2.63	2.63	2.63	418,058
2024-12-16	2.63	2.63	2.63	2.63	3,561
2024-12-13	2.63	2.63	2.63	2.63	39,082
2024-12-12	2.63	2.63	2.63	2.63	18,005
2024-12-11	2.63	2.63	2.63	2.63	149,348
2024-12-10	2.63	2.63	2.63	2.63	233,900
2024-12-09	2.63	2.63	2.38	2.63	1,767,761
2024-12-06	2.63	2.63	2.63	2.63	250,698
2024-12-05	2.63	2.63	2.63	2.63	145,282
2024-12-04	2.63	2.63	2.63	2.63	135,120
2024-12-03	2.75	2.98	2.63	2.63	264,719
2024-12-02	3.13	3.13	2.63	2.75	992,769
2024-11-29	3.13	3.13	3.13	3.13	63,613
2024-11-28	3.25	3.25	3.13	3.13	89,220
2024-11-27	3.38	3.38	3.25	3.25	198,071
2024-11-26	3.38	3.38	3.38	3.38	323,918
2024-11-25	3.38	3.38	3.38	3.38	367,510
2024-11-22	3.38	3.38	3.38	3.38	52,926
2024-11-21	3.38	3.38	3.38	3.38	62,929
2024-11-20	3.38	3.38	3.38	3.38	118,555
2024-11-19	3.38	3.38	3.38	3.38	685,165
2024-11-18	3.00	3.63	3.00	3.38	2,290,549
2024-11-15	2.88	3.00	2.88	3.00	1,662,845
2024-11-14	3.00	3.00	2.88	2.88	118,340
2024-11-13	3.38	3.40	2.88	3.00	419,935
2024-11-12	3.38	3.38	3.38	3.38	12
2024-11-11	3.38	3.38	3.38	3.38	58,688
2024-11-08	3.38	3.38	3.38	3.38	65,919
2024-11-07	3.38	3.38	3.38	3.38	33,967
2024-11-06	3.50	3.50	3.38	3.38	191,578
2024-11-05	3.50	3.50	3.50	3.50	260,538
2024-11-04	3.50	3.50	3.50	3.50	5,342
2024-11-01	3.50	3.50	3.50	3.50	21,005
2024-10-31	3.50	3.50	3.50	3.50	135,127
2024-10-30	3.50	3.50	3.50	3.50	184,213
2024-10-29	3.50	3.50	3.50	3.50	729,127
2024-10-28	3.50	3.50	3.50	3.50	162,994
2024-10-25	3.50	3.50	3.50	3.50	134,081
2024-10-24	3.50	3.50	3.50	3.50	145,102
2024-10-23	3.63	3.50	3.13	3.50	1,356,740
2024-10-22	4.25	4.25	3.63	3.63	798,269
2024-10-21	4.25	4.25	4.25	4.25	210,052
2024-10-18	4.25	4.25	4.25	4.25	200,828
2024-10-17	4.50	4.50	4.13	4.13	1,209,633
2024-10-16	4.50	4.50	4.50	4.50	77,457
2024-10-15	5.25	5.25	4.13	4.50	1,854,843
2024-10-14	5.50	5.50	5.25	5.25	774,087
2024-10-11	6.25	6.00	5.50	5.50	795,025
2024-10-10	6.50	6.50	6.50	6.50	6,607
2024-10-09	6.50	6.50	6.50	6.50	2,000
2024-10-08	6.50	6.50	6.50	6.50	5,430
2024-10-07	6.50	6.50	6.50	6.50	97,946
2024-10-04	6.45	6.45	6.45	6.45	172,020
2024-10-03	6.75	6.75	6.45	6.45	109,832
2024-10-02	6.75	6.75	6.75	6.75	20,959
2024-10-01	6.75	6.75	6.75	6.75	25,368
2024-09-30	6.75	6.70	6.70	6.75	60,663
2024-09-27	6.75	6.75	6.75	6.75	76,048
2024-09-26	6.75	6.75	6.75	6.75	14,259
2024-09-25	6.75	6.75	6.75	6.75	600
2024-09-24	6.75	6.75	6.75	6.75	338,686
2024-09-23	6.75	6.75	6.75	6.75	103,856
2024-09-20	6.75	6.75	6.75	6.75	98,957
2024-09-19	6.75	6.75	6.75	6.75	10,647
2024-09-18	6.75	6.75	6.75	6.75	700
2024-09-17	6.75	6.75	6.75	6.75	63,466
2024-09-16	6.75	6.75	6.75	6.75	96,407
2024-09-13	6.75	6.75	6.75	6.75	3,715
2024-09-12	6.75	6.75	6.75	6.75	403
2024-09-11	6.75	6.75	6.75	6.75	86,636
2024-09-10	6.75	6.75	6.75	6.75	20,004
2024-09-09	6.75	6.75	6.75	6.75	133,153
2024-09-06	6.75	6.75	6.75	6.75	500
2024-09-05	6.75	6.75	6.75	6.75	9,221
2024-09-04	6.75	6.75	6.75	6.75	300,000
2024-09-03	6.75	6.75	6.75	6.75	91,369
2024-09-02	6.75	6.75	6.75	6.75	284,212
2024-08-30	6.75	6.75	6.75	6.75	84,812
2024-08-29	6.75	6.75	6.75	6.75	27,022
2024-08-28	6.75	6.75	6.75	6.75	32,003
2024-08-27	6.75	6.75	6.75	6.75	3,774
2024-08-26	6.75	6.75	6.75	6.75	0
2024-08-23	6.75	6.75	6.75	6.75	304,078
2024-08-22	6.75	6.75	6.75	6.75	24,154
2024-08-21	6.75	6.75	6.75	6.75	105,358
2024-08-20	6.90	6.90	6.75	6.75	1,299,928
2024-08-19	6.90	6.90	6.90	6.90	191,182
2024-08-16	6.90	6.90	6.90	6.90	105,220
2024-08-15	6.75	6.90	6.75	6.90	226,553
2024-08-14	6.75	6.75	6.75	6.75	87,018
2024-08-13	6.75	6.75	6.75	6.75	31,645
2024-08-12	7.15	7.15	6.75	6.75	425,483
2024-08-09	7.50	7.50	7.15	7.15	90,675
2024-08-08	7.75	7.75	7.50	7.50	49,683
2024-08-07	7.75	7.75	7.75	7.75	25,828
2024-08-06	7.75	7.75	7.75	7.75	26,228
2024-08-05	8.00	8.00	7.75	7.75	495,413
2024-08-02	8.00	8.00	8.00	8.00	556,377
2024-08-01	8.00	8.00	8.00	8.00	223,703
2024-07-31	7.50	8.25	7.50	8.00	1,033,679
2024-07-30	7.25	7.25	7.20	7.20	129,253
2024-07-29	7.25	7.25	7.25	7.25	152,103
2024-07-26	7.25	7.25	7.25	7.25	371,625
2024-07-25	7.50	7.50	7.25	7.25	173,121
2024-07-24	7.50	7.50	7.50	7.50	407,000
2024-07-23	7.50	7.50	7.50	7.50	48,619
2024-07-22	7.50	7.50	7.50	7.50	351,185
2024-07-19	6.75	7.50	6.75	7.50	413,024
2024-07-18	6.75	6.75	6.75	6.75	597,274
2024-07-17	6.85	6.85	6.75	6.75	940,603
2024-07-16	6.85	6.85	6.85	6.85	267,423
2024-07-15	6.50	7.25	6.50	6.85	1,934,407
2024-07-12	6.25	6.64	6.25	6.50	445,492
2024-07-11	6.50	6.50	6.25	6.25	152,517
2024-07-10	6.50	6.50	6.50	6.50	113,073
2024-07-09	6.50	6.50	6.50	6.50	96,429
2024-07-08	6.50	6.50	6.50	6.50	115,164
2024-07-05	6.75	6.75	6.50	6.50	191,678
2024-07-04	6.50	6.75	6.50	6.75	517,120
2024-07-03	6.75	6.75	6.50	6.50	68,328
2024-07-02	6.75	7.14	6.75	6.75	159,446
2024-07-01	6.25	6.80	6.80	6.80	409,413
2024-06-28	6.25	6.25	6.25	6.25	85,298
2024-06-27	6.50	6.60	6.25	6.25	359,439
2024-06-26	6.50	6.50	6.50	6.50	15,415
2024-06-25	6.75	6.75	6.50	6.50	81,482
2024-06-24	6.75	6.75	6.75	6.75	142,486
2024-06-21	6.75	6.75	6.75	6.75	1,802,433
2024-06-20	7.25	7.50	6.75	6.75	262,572
2024-06-19	7.25	7.25	7.25	7.25	111,397
2024-06-18	6.75	7.25	6.75	7.25	2,371,605
2024-06-17	7.00	7.00	6.75	6.75	347,402
2024-06-14	7.00	7.00	7.00	7.00	54,399
2024-06-13	7.00	7.00	7.00	7.00	48,966
2024-06-12	7.25	7.40	7.00	7.00	640,067
2024-06-11	7.25	7.25	7.25	7.25	143,779
2024-06-10	7.50	7.50	7.25	7.25	233,431
2024-06-07	7.75	7.75	7.50	7.50	50,132
2024-06-06	7.75	7.75	7.75	7.75	34,603
2024-06-05	7.75	7.75	7.75	7.75	91,736
2024-06-04	7.75	8.10	7.75	7.75	9,984
2024-06-03	7.75	7.75	7.75	7.75	212,338
2024-05-31	7.75	7.80	7.80	7.75	110,061
2024-05-30	8.00	8.00	7.75	7.75	504,224
2024-05-29	8.00	8.00	8.00	8.00	295
2024-05-28	8.00	8.00	8.00	8.00	8,147
2024-05-27	8.00	8.00	8.00	8.00	0
2024-05-24	8.00	8.00	8.00	8.00	278,311
2024-05-23	8.00	8.40	8.00	8.00	26,917
2024-05-22	8.25	8.25	8.00	8.00	974,869
2024-05-21	8.25	8.25	8.25	8.25	118,620
2024-05-20	8.25	8.25	8.25	8.25	22,553
2024-05-17	8.25	8.25	8.25	8.25	169,852
2024-05-16	8.25	8.25	8.25	8.25	251,837
2024-05-15	7.50	8.35	7.50	8.35	1,007,187
2024-05-14	7.50	7.50	7.50	7.50	3,125
2024-05-13	7.50	7.50	7.50	7.50	361,147
2024-05-10	7.50	7.50	7.50	7.50	147,231
2024-05-09	7.50	7.50	7.50	7.50	647,234
2024-05-08	7.50	7.50	7.50	7.50	506,294
2024-05-07	7.25	7.50	7.25	7.50	116,614
2024-05-06	7.25	7.25	7.25	7.25	0
2024-05-03	7.25	7.25	7.00	7.25	180,223
2024-05-02	7.25	7.25	7.25	7.25	5,227
2024-05-01	7.50	8.12	7.25	7.25	110,427
2024-04-30	7.50	7.50	7.50	7.50	381,497
2024-04-29	7.25	7.50	7.00	7.50	84,966
2024-04-26	7.25	7.25	7.25	7.25	833,243
2024-04-25	7.75	7.75	7.25	7.25	241,151
2024-04-24	8.00	8.00	7.75	7.75	1,590,835
2024-04-23	8.00	8.00	8.00	8.00	208,571
2024-04-22	8.00	8.00	8.00	8.00	142,961
2024-04-19	8.00	8.00	8.00	8.00	26,913
2024-04-18	8.00	8.00	8.00	8.00	590,238
2024-04-17	8.00	8.00	8.00	8.00	45,679
2024-04-16	8.00	8.00	8.00	8.00	88,259
2024-04-15	8.00	8.00	8.00	8.00	60,254
2024-04-12	7.75	8.00	7.75	8.00	2,798,571
2024-04-11	7.75	7.75	7.75	7.75	32,980
2024-04-10	8.10	8.10	7.75	7.75	552,631
2024-04-09	8.10	8.10	8.10	8.10	43,459
2024-04-08	8.10	8.10	8.10	8.10	84,359
2024-04-05	8.25	8.25	8.10	8.10	215,972
2024-04-04	8.60	8.88	8.25	8.25	484,129
2024-04-03	8.75	8.75	8.60	8.60	390,385
2024-04-02	9.25	9.25	8.75	8.75	209,456
2024-04-01	9.25	9.25	9.25	9.25	0
2024-03-29	9.25	9.25	9.25	9.25	0
2024-03-28	9.25	9.25	9.20	9.25	127,318
2024-03-27	9.25	9.25	9.25	9.25	2,253,886
2024-03-26	9.75	9.75	9.15	9.25	320,221
2024-03-25	9.75	9.75	9.75	9.75	5,572
2024-03-22	9.75	9.75	9.75	9.75	84,326
2024-03-21	9.75	9.75	9.75	9.75	11,508
2024-03-20	9.75	9.75	9.75	9.75	24,500
2024-03-19	9.75	9.75	9.75	9.75	21,682
2024-03-18	9.75	9.75	9.75	9.75	27,684
2024-03-15	9.75	9.75	9.75	9.75	299,792
2024-03-14	9.75	9.75	9.75	9.75	22,053
2024-03-13	9.50	9.50	9.50	9.75	41,381
2024-03-12	10.25	10.25	9.75	9.75	440,103
2024-03-11	10.00	10.00	10.00	10.25	133,131
2024-03-08	10.25	10.25	10.25	10.25	68,512
2024-03-07	10.25	10.25	10.25	10.25	256,627
2024-03-06	10.25	10.25	10.25	10.25	165,667
2024-03-05	11.50	11.70	10.25	10.70	392,770
2024-03-04	11.50	12.20	11.50	11.50	405,627
2024-03-01	11.75	11.75	11.25	11.25	332,328
2024-02-29	11.50	12.50	11.50	11.75	1,033,604
2024-02-28	10.50	11.50	10.50	11.50	352,987
2024-02-27	11.00	11.00	10.10	10.50	261,824
2024-02-26	10.50	11.00	10.50	10.50	675,477
2024-02-23	10.25	10.25	10.00	10.25	140,323
2024-02-22	9.25	10.25	9.25	10.25	1,068,186
2024-02-21	9.25	9.25	9.25	9.25	97,670
2024-02-20	9.75	9.75	9.50	9.50	323,172
2024-02-19	9.50	9.75	9.50	9.75	2,030,391
2024-02-16	9.00	9.50	9.00	9.50	429,464
2024-02-15	8.75	9.00	8.50	9.00	176,493
2024-02-14	8.75	8.75	8.60	8.75	704,687
2024-02-13	8.75	8.75	8.75	8.75	456,690
2024-02-12	9.25	9.25	8.75	8.75	426,591
2024-02-09	9.25	9.25	9.25	9.25	25,559
2024-02-08	9.25	9.25	9.25	9.25	30,332
2024-02-07	9.25	9.25	9.25	9.25	111,372
2024-02-06	9.25	9.25	9.25	9.25	294,845
2024-02-05	9.25	9.25	9.25	9.25	129,898
2024-02-02	9.25	9.25	9.25	9.25	173,372
2024-02-01	9.50	9.20	9.20	9.20	13,794
2024-01-31	9.50	9.50	9.50	9.50	83,644
2024-01-30	9.50	9.50	9.50	9.50	194,708
2024-01-29	9.50	9.50	9.00	9.50	104,057
2024-01-26	9.50	9.75	9.50	9.50	412,123
2024-01-25	9.25	9.50	9.25	9.50	354,334
2024-01-24	9.25	9.25	8.88	9.10	1,234,193
2024-01-23	9.50	10.00	9.40	10.00	576,874
2024-01-22	9.50	9.50	9.10	9.50	100,821
2024-01-19	9.50	9.00	9.00	9.00	31,944
2024-01-18	9.50	9.50	9.00	9.00	279,816
2024-01-17	9.50	9.30	9.30	9.30	355,695
2024-01-16	9.50	9.40	9.40	9.40	21,815
2024-01-15	9.10	9.50	9.10	9.50	430,202
2024-01-12	9.75	9.50	9.50	9.50	262,147
2024-01-11	10.50	10.00	10.00	10.00	407,718
2024-01-10	10.75	10.00	10.00	10.00	181,664
2024-01-09	11.00	10.80	10.80	10.80	518,866
2024-01-08	10.50	11.10	11.00	11.10	1,771,784
2024-01-05	9.75	10.40	10.00	10.40	311,215
2024-01-04	9.75	10.00	9.75	10.00	407,050
2024-01-03	9.75	10.00	10.00	10.00	154,388
2024-01-02	9.75	9.75	9.75	9.75	10,619
2024-01-01	9.75	9.75	9.75	9.75	0
2023-12-29	9.50	9.90	9.50	9.75	74,745
2023-12-28	9.50	9.50	9.50	9.50	133,439
2023-12-27	9.80	9.80	9.50	9.50	126,531
2023-12-26	9.50	9.50	9.50	9.50	0
2023-12-25	9.50	9.50	9.50	9.50	0
2023-12-22	9.50	9.50	9.50	9.50	65,915
2023-12-21	9.25	9.50	9.50	9.50	643,929
2023-12-20	9.25	9.25	9.25	9.25	123,000
2023-12-19	9.25	9.25	9.25	9.25	745,617
2023-12-18	9.75	9.75	9.25	9.25	418,663
2023-12-15	10.00	10.00	9.75	9.75	278,497
2023-12-14	10.50	10.40	10.00	10.00	214,382
2023-12-13	9.13	10.75	10.00	10.40	1,436,952
2023-12-12	8.38	9.13	8.38	8.88	463,036
2023-12-11	7.63	8.38	7.00	8.38	1,411,967
2023-12-08	7.63	7.63	7.38	7.38	386,778
2023-12-07	7.63	7.63	7.63	7.63	21,340
2023-12-06	7.63	7.63	7.63	7.63	135,855
2023-12-05	7.63	7.75	7.63	7.63	86,365
2023-12-04	8.25	8.25	7.63	7.63	806,647
2023-12-01	8.50	8.50	8.25	8.25	946,760
2023-11-30	8.50	8.50	8.50	8.50	290,000
2023-11-29	8.75	8.75	8.50	8.50	875,782
2023-11-28	9.25	9.25	8.75	8.75	410,888
2023-11-27	9.25	9.25	9.25	9.25	330,179
2023-11-24	9.75	9.75	9.25	9.25	164,179
2023-11-23	9.75	10.00	9.75	9.75	252,355
2023-11-22	9.75	9.75	9.75	9.75	297,931
2023-11-21	10.00	10.00	9.50	9.50	1,091,963
2023-11-20	9.50	10.00	10.00	10.00	878,193
2023-11-17	8.30	9.00	8.30	9.00	1,042,700
2023-11-16	9.95	10.00	9.20	9.20	2,307,913
2023-11-15	7.00	10.00	9.50	10.00	6,024,073
2023-11-14	5.75	5.75	5.75	5.75	137,682
2023-11-13	5.75	5.75	5.75	5.75	60,770
2023-11-10	6.25	6.25	5.75	5.75	426,791
2023-11-09	5.90	6.50	5.90	6.50	10,358
2023-11-08	6.50	6.50	6.50	6.50	5,382
2023-11-07	6.50	6.50	6.50	6.50	98,376
2023-11-06	6.50	6.50	6.50	6.50	69,410
2023-11-03	6.75	6.75	6.50	6.50	87,740
2023-11-02	6.75	6.75	6.75	6.75	78,944
2023-11-01	6.75	6.75	6.75	6.75	23,423
2023-10-31	7.25	7.25	6.75	6.75	22,968
2023-10-30	7.25	7.25	7.25	7.25	771
2023-10-27	7.25	7.25	7.25	7.25	2,400
2023-10-26	7.25	7.25	7.25	7.25	11,855
2023-10-25	7.25	7.25	7.25	7.25	200
2023-10-24	7.50	7.50	7.25	7.25	128,755
2023-10-23	7.50	7.50	7.50	7.50	205,776
2023-10-20	7.50	7.50	7.50	7.50	2,154
2023-10-19	7.50	7.50	7.50	7.50	113,801
2023-10-18	7.75	7.75	7.50	7.50	257,558
2023-10-17	7.75	7.75	7.75	7.75	12,095
2023-10-16	7.75	7.75	7.75	7.75	12,108
2023-10-13	7.75	7.75	7.75	7.75	79,241
2023-10-12	7.75	7.75	7.50	7.75	17,207
2023-10-11	8.00	8.00	8.00	8.00	112,859
2023-10-10	7.00	8.00	7.00	8.00	172,567
2023-10-09	7.00	7.00	7.00	7.00	107,173
2023-10-06	7.00	7.00	7.00	7.00	60,785
2023-10-05	7.00	7.00	7.00	7.00	121,111
2023-10-04	7.75	7.65	7.00	7.00	490,504
2023-10-03	7.75	7.75	7.75	7.75	104,960
2023-10-02	7.75	7.50	7.50	7.75	22,196
2023-09-29	8.00	8.15	8.15	8.15	1,224,242
2023-09-28	9.00	9.00	9.00	9.00	215,604
2023-09-27	9.00	9.00	9.00	9.00	3,461
2023-09-26	9.00	9.00	9.00	9.00	174,307
2023-09-25	9.00	9.00	9.00	9.00	48,862
2023-09-22	8.75	9.00	8.75	9.00	284,404
2023-09-21	8.55	8.55	8.55	8.75	208,143
2023-09-20	8.75	8.75	8.75	8.75	486,276
2023-09-19	8.75	8.75	8.75	8.75	68,550
2023-09-18	8.75	8.75	8.75	8.75	26,583
2023-09-15	8.75	8.75	8.75	8.75	522,330
2023-09-14	8.75	8.75	8.75	8.75	57,812
2023-09-13	8.75	8.75	8.75	8.75	313,169
2023-09-12	8.75	8.75	8.60	8.75	296,673
2023-09-11	8.75	8.75	8.75	8.75	94,115
2023-09-08	8.75	8.75	8.75	8.75	15,930
2023-09-07	8.75	8.75	8.75	8.75	16,373
2023-09-06	8.75	8.75	8.75	8.75	118,229
2023-09-05	8.75	8.75	8.75	8.75	302,457
2023-09-04	9.25	9.25	8.75	8.75	253,085
2023-09-01	9.25	9.25	9.25	9.25	67,183
2023-08-31	9.75	9.75	9.25	9.25	244,596
2023-08-30	9.75	9.75	9.75	9.75	100,923
2023-08-29	10.25	10.25	9.75	9.75	92,372
2023-08-28	10.25	10.25	10.25	10.25	0
2023-08-25	10.00	10.50	10.00	10.25	12,728
2023-08-24	10.50	10.50	9.50	10.25	221,401
2023-08-23	10.50	10.50	10.50	10.50	78,929
2023-08-22	10.50	10.50	10.50	10.50	467,555
2023-08-21	10.75	10.75	10.50	10.50	298,284
2023-08-18	11.25	12.00	11.00	11.00	359,124
2023-08-17	9.50	11.25	9.50	11.25	1,111,516
2023-08-16	9.50	9.00	9.00	9.50	194,902
2023-08-15	9.50	9.50	9.50	9.50	25,903
2023-08-14	9.50	9.50	9.50	9.50	293,229
2023-08-11	9.50	9.50	9.50	9.50	166,375
2023-08-10	9.50	9.50	9.50	9.50	55,511
2023-08-09	9.50	10.00	9.30	10.00	37,451
2023-08-08	10.00	10.00	9.50	9.50	263,087
2023-08-07	10.00	10.00	10.00	10.00	202,814
2023-08-04	10.00	10.00	10.00	10.00	24,159
2023-08-03	10.50	10.50	10.00	10.00	44,122
2023-08-02	10.50	10.50	10.50	10.50	78,408
2023-08-01	10.50	11.00	10.50	10.50	13,550
2023-07-31	11.00	11.00	10.50	10.50	391,133
2023-07-28	11.00	11.00	11.00	11.00	16,086
2023-07-27	10.50	11.00	10.50	11.00	119,823
2023-07-26	11.50	11.50	10.50	10.50	116,437
2023-07-25	11.50	11.50	11.50	11.50	117,862
2023-07-24	11.50	11.50	11.50	11.50	33,861
2023-07-21	12.25	12.20	11.50	11.50	540,687
2023-07-20	12.25	12.25	12.25	12.25	367,520
2023-07-19	12.00	12.00	12.00	12.00	4,730
2023-07-18	12.00	12.00	12.00	12.00	52,967
2023-07-17	12.00	12.00	12.00	12.00	89,500
2023-07-14	12.25	12.25	12.00	12.00	214,013
2023-07-13	12.25	12.25	12.25	12.25	110,607
2023-07-12	12.25	12.25	12.25	12.25	119,804
2023-07-11	12.25	12.00	11.50	12.00	102,107
2023-07-10	12.25	12.25	12.25	12.25	68,599
2023-07-07	12.50	12.50	12.25	12.25	173,798
2023-07-06	12.25	12.50	12.25	12.50	163,352
2023-07-05	12.50	12.75	12.25	12.25	177,572
2023-07-04	13.25	13.25	12.50	12.50	141,842
2023-07-03	13.00	14.00	13.00	13.25	969,511
2023-06-30	12.00	12.00	11.75	11.75	196,594
2023-06-29	11.00	12.00	11.00	12.00	281,972
2023-06-28	11.00	11.00	11.00	11.00	87,455
2023-06-27	11.00	11.00	11.00	11.00	3,099
2023-06-26	11.00	11.00	11.00	11.00	64,526
2023-06-23	11.00	11.00	11.00	11.00	150,000
2023-06-22	11.50	11.50	10.50	11.00	317,924
2023-06-21	11.50	11.50	11.50	11.50	89,076
2023-06-20	11.50	11.50	11.50	11.50	92,891
2023-06-19	11.50	11.50	11.50	11.50	29,539
2023-06-16	11.50	11.50	11.50	11.50	73,752
2023-06-15	11.50	11.50	11.50	11.50	94,356
2023-06-14	11.50	11.50	11.50	11.50	10,102
2023-06-13	11.50	11.50	11.50	11.50	47,695
2023-06-12	11.50	11.50	11.50	11.50	171,929
2023-06-09	11.50	11.50	11.50	11.50	119,720
2023-06-08	11.50	11.50	11.50	11.50	31,010
2023-06-07	11.50	11.50	11.50	11.50	214,354
2023-06-06	11.50	11.50	11.50	11.50	95,515
2023-06-05	10.50	11.50	10.50	11.50	382,791
2023-06-02	10.50	10.50	10.00	10.50	8,036
2023-06-01	9.80	10.50	9.80	10.50	355,673
2023-05-31	10.75	10.75	10.50	10.50	70,000
2023-05-30	11.00	11.00	10.75	10.75	158,338
2023-05-29	11.00	11.00	11.00	11.00	0
2023-05-26	11.00	11.00	11.00	11.00	17,076
2023-05-25	12.50	12.50	11.00	11.00	165,447
2023-05-24	13.50	13.50	12.50	12.50	143,962
2023-05-23	13.50	13.50	13.50	13.50	29,024
2023-05-22	13.50	13.50	12.40	13.50	39,416
2023-05-19	13.50	13.50	13.50	13.50	111,504
2023-05-18	13.50	13.50	13.50	13.50	82,970
2023-05-17	13.50	13.50	13.50	13.50	157,672
2023-05-16	13.50	13.50	13.50	13.50	115,000
2023-05-15	13.75	13.75	13.50	13.50	1,451
2023-05-12	14.50	14.50	13.75	13.75	186,645
2023-05-11	13.75	14.50	13.75	14.50	258,562
2023-05-10	16.50	16.50	13.50	13.75	469,017
2023-05-09	16.50	17.50	16.00	16.00	1,072,066
2023-05-08	16.50	16.50	16.50	16.50	0
2023-05-05	17.50	16.50	16.50	16.50	663,726
2023-05-04	14.50	18.50	14.50	17.50	967,949
2023-05-03	14.00	14.50	14.00	14.50	118,540
2023-05-02	14.00	14.00	14.00	14.00	2,877
2023-05-01	14.00	14.00	14.00	14.00	0
2023-04-28	14.00	14.00	14.00	14.00	42,617
2023-04-27	14.00	14.00	14.00	14.00	147,031
2023-04-26	14.00	14.00	14.00	14.00	6,365
2023-04-25	14.00	14.80	14.00	14.00	231,467
2023-04-24	15.50	15.50	13.50	13.50	522,785
2023-04-21	17.00	17.00	15.00	15.00	438,693
2023-04-20	13.00	17.00	13.00	17.00	940,306
2023-04-19	12.50	13.50	12.50	13.50	711,560
2023-04-18	12.25	12.50	12.25	12.50	423,705
2023-04-17	12.50	12.50	12.25	12.25	347,118
2023-04-14	12.50	12.50	12.20	12.20	575,738
2023-04-13	12.00	13.00	11.50	12.00	1,595,828
2023-04-12	12.00	13.00	12.00	13.00	1,277,664
2023-04-11	13.50	13.00	12.20	12.20	474,091
2023-04-10	13.50	13.50	13.50	13.50	0
2023-04-07	13.50	13.50	13.50	13.50	0
2023-04-06	12.50	13.50	12.50	13.50	258,369
2023-04-05	12.50	12.50	12.50	12.50	39,442
2023-04-04	13.00	13.00	12.00	12.50	103,493
2023-04-03	13.50	13.50	13.00	13.00	235,005
2023-03-31	13.50	13.50	13.50	13.50	136,435
2023-03-30	13.50	13.50	13.50	13.50	376,412
2023-03-29	14.50	14.50	13.50	13.50	639,162
2023-03-28	13.50	15.00	14.00	14.50	2,516,008
2023-03-27	7.00	15.00	11.00	13.50	2,874,003
2023-03-24	6.25	7.00	6.25	7.00	988,586
2023-03-23	6.50	6.50	5.50	6.25	271,932
2023-03-22	6.00	6.50	6.00	6.50	717,708
2023-03-21	4.75	6.00	6.00	6.00	1,388,986
2023-03-20	5.50	5.50	4.75	4.75	484,991
2023-03-17	6.50	6.50	5.50	5.50	902,258
2023-03-16	6.75	6.75	6.50	6.50	172,903
2023-03-15	7.50	7.50	6.75	7.50	151,374
2023-03-14	8.50	8.50	7.50	7.50	321,459
2023-03-13	9.00	9.00	8.50	8.50	20,619
2023-03-10	9.00	9.00	9.00	9.00	74,550
2023-03-09	9.00	9.00	9.00	9.00	77,215
2023-03-08	8.75	8.75	8.75	8.75	38,000
2023-03-07	9.00	9.00	8.75	8.75	143,732
2023-03-06	9.00	9.00	9.00	9.00	418,592
2023-03-03	9.00	8.74	8.74	8.74	1,015,827
2023-03-02	8.00	9.25	8.00	9.00	868,493
2023-03-01	7.50	7.50	7.50	7.50	62,976
2023-02-28	7.50	7.50	7.50	7.50	25,300
2023-02-27	8.00	8.00	7.00	7.50	217,112
2023-02-24	8.00	8.00	8.00	8.00	39,088
2023-02-23	8.00	8.00	8.00	8.00	17,892
2023-02-22	7.50	8.00	7.50	8.00	100,030
2023-02-21	7.50	7.50	7.50	7.50	65,636
2023-02-20	7.50	7.50	7.50	7.50	39,544
2023-02-17	7.50	7.50	7.50	7.50	26,969
2023-02-16	7.50	7.50	7.50	7.50	9,412
2023-02-15	8.50	8.50	7.50	7.50	242,503
2023-02-14	8.50	8.50	8.00	8.50	280,912
2023-02-13	8.50	8.50	8.50	8.50	8,082
2023-02-10	8.50	8.50	8.50	8.50	48,223
2023-02-09	9.50	9.50	8.50	8.50	145,159
2023-02-08	9.50	9.50	9.50	9.50	10,229
2023-02-07	9.50	9.50	9.50	9.50	60,940
2023-02-06	9.50	9.50	9.50	9.50	12,190
2023-02-03	9.50	9.50	9.50	9.50	2,500
2023-02-02	10.50	10.50	9.25	9.50	198,436
2023-02-01	11.50	11.50	10.50	10.50	161,902
2023-01-31	11.50	11.50	11.50	11.50	165,000
2023-01-30	11.50	11.50	11.50	11.50	2,675
2023-01-27	12.00	12.00	11.50	11.50	67,349
2023-01-26	11.00	12.50	11.00	12.00	196,709
2023-01-25	11.00	11.00	11.00	11.00	68,290
2023-01-24	10.50	11.00	10.50	11.00	108,430
2023-01-23	10.50	10.50	10.50	10.50	52,176
2023-01-20	10.25	10.50	10.25	10.50	97,962
2023-01-19	10.00	10.25	9.75	10.25	21,538
2023-01-18	10.00	10.00	10.00	10.00	4,055
2023-01-17	11.50	11.50	8.75	10.00	770,587
2023-01-16	11.50	11.50	11.50	11.50	37,659
2023-01-13	11.50	11.50	11.50	11.50	24,575
2023-01-12	11.50	11.50	11.50	11.50	9,500
2023-01-11	11.50	11.50	11.50	11.50	11,848
2023-01-10	11.50	11.50	11.50	11.50	8,159
2023-01-09	11.50	11.50	11.50	11.50	284
2023-01-06	11.50	11.50	11.50	11.50	3,042
2023-01-05	12.00	12.00	11.50	11.50	97,008
2023-01-04	12.50	12.50	12.00	12.00	30,497
2023-01-03	12.50	12.50	12.50	12.50	74,370
2023-01-02	12.50	12.50	12.50	12.50	0
2022-12-30	12.50	12.50	12.50	12.50	10,001
2022-12-29	12.50	12.50	12.50	12.50	29,553
2022-12-28	12.50	12.50	12.50	12.50	16,130
2022-12-27	12.50	12.50	12.50	12.50	0
2022-12-26	12.50	12.50	12.50	12.50	0
2022-12-23	12.50	12.50	12.50	12.50	126,250
2022-12-22	12.50	12.50	12.50	12.50	125,557
2022-12-21	12.50	12.50	12.50	12.50	10,156
2022-12-20	12.50	12.50	12.50	12.50	310,800
2022-12-19	12.50	12.50	12.50	12.50	217,392
2022-12-16	12.50	12.50	12.50	12.50	2,072
2022-12-15	12.50	12.50	12.50	12.50	55,360
2022-12-14	13.50	13.50	12.50	12.50	194,904
2022-12-13	13.00	13.50	13.00	13.50	25,312
2022-12-12	13.00	13.00	13.00	13.00	117,402
2022-12-09	12.50	13.00	12.50	12.50	130,498
2022-12-08	12.50	12.50	12.50	12.50	46,474
2022-12-07	12.50	12.50	12.50	12.50	0
2022-12-06	12.00	12.50	12.00	12.50	97,307
2022-12-05	12.00	12.00	12.00	12.00	50,000
2022-12-02	12.00	12.00	12.00	12.00	26,000
2022-12-01	13.00	13.00	12.00	12.00	21,571
2022-11-30	13.00	13.00	13.00	13.00	110,143
2022-11-29	13.00	13.00	13.00	13.00	14,300
2022-11-28	11.50	13.00	11.50	13.00	226,902
2022-11-25	11.50	11.80	11.50	11.50	49,232
2022-11-24	11.50	11.50	11.50	11.50	4,731
2022-11-23	13.50	13.50	11.50	11.50	138,461
2022-11-22	13.50	13.50	13.50	13.50	6,003
2022-11-21	13.50	13.50	13.50	13.50	2,084
2022-11-18	13.50	13.50	13.50	13.50	23,800
2022-11-17	13.50	13.50	13.50	13.50	325,129
2022-11-16	13.50	13.50	13.50	13.50	0
2022-11-15	13.50	13.50	13.50	13.50	28,000
2022-11-14	13.50	13.50	13.50	13.50	2,352
2022-11-11	13.50	13.50	13.50	13.50	2,520
2022-11-10	14.00	14.00	13.00	13.00	10,861
2022-11-09	14.00	14.00	14.00	14.00	759
2022-11-08	14.00	14.00	14.00	14.00	0
2022-11-07	14.00	14.00	14.00	14.00	96,333
2022-11-04	14.00	14.00	14.00	14.00	34,643
2022-11-03	14.00	14.00	14.00	14.00	10,949
2022-11-02	14.00	14.00	14.00	14.00	10,000
2022-11-01	14.00	14.00	14.00	14.00	209,930
2022-10-31	14.00	14.00	14.00	14.00	9,394
2022-10-28	14.00	14.00	14.00	14.00	10,561
2022-10-27	14.00	14.00	14.00	14.00	6,046
2022-10-26	14.00	14.00	14.00	14.00	30,874
2022-10-25	14.00	14.35	14.00	14.00	6,011
2022-10-24	14.50	14.50	14.00	14.00	3,336
2022-10-21	14.00	14.50	14.00	14.00	5,201
2022-10-20	14.50	14.10	14.10	14.10	30,840
2022-10-19	14.50	14.50	14.50	14.50	3,260
2022-10-18	14.50	14.50	14.50	14.50	18,265
2022-10-17	14.50	14.50	14.50	14.50	7,169
2022-10-14	13.50	14.50	13.50	14.50	317,470
2022-10-13	13.50	13.50	13.50	13.50	4,816
2022-10-12	13.75	13.75	13.50	13.50	368,884
2022-10-11	13.75	13.75	13.75	13.75	9,095
2022-10-10	14.50	14.50	13.50	13.75	342,739
2022-10-07	14.50	14.50	14.50	14.50	17,083
2022-10-06	14.50	14.50	14.50	14.50	34,083
2022-10-05	14.50	14.50	14.50	14.50	154,616
2022-10-04	14.50	14.50	14.50	14.50	479,191
2022-10-03	15.50	15.50	13.50	14.50	366,513
2022-09-30	15.50	15.50	15.50	15.50	1,953
2022-09-29	14.50	15.50	14.50	15.50	12,923
2022-09-28	14.50	14.50	14.50	14.50	26,913
2022-09-27	15.50	15.50	14.50	14.50	92,116
2022-09-26	16.00	16.00	15.50	15.50	56,030
2022-09-23	16.00	16.00	15.00	16.00	103,060
2022-09-22	16.50	16.50	16.00	16.00	14,777
2022-09-21	16.50	16.50	16.50	16.50	9,650
2022-09-20	16.50	16.50	16.50	16.50	27,279
2022-09-19	16.50	16.50	16.50	16.50	0
2022-09-16	17.00	17.00	16.50	16.50	79,217
2022-09-15	17.00	17.00	17.00	17.00	2,150
2022-09-14	17.00	17.00	17.00	17.00	5,162
2022-09-13	17.00	17.00	17.00	17.00	24,873
2022-09-12	17.00	17.00	17.00	17.00	7,925
2022-09-09	17.00	17.00	17.00	17.00	408,996
2022-09-08	17.50	17.50	17.00	17.00	551,946
2022-09-07	17.50	17.00	17.00	17.00	801,035
2022-09-06	19.00	18.50	18.00	18.50	245,747
2022-09-05	17.95	17.95	17.95	17.50	2,943
2022-09-02	20.00	20.00	17.50	17.50	96,151
2022-09-01	20.00	20.00	20.00	20.00	16,203
2022-08-31	21.00	21.00	20.00	20.00	27,646
2022-08-30	21.00	21.00	21.00	21.00	4,138
2022-08-29	21.00	21.00	21.00	21.00	0
2022-08-26	21.00	21.00	21.00	21.00	104,709
2022-08-25	21.00	21.00	21.00	21.00	3,132
2022-08-24	21.00	21.00	21.00	21.00	1,741
2022-08-23	21.00	21.00	21.00	21.00	45,000
2022-08-22	21.50	21.50	21.00	21.00	20,180
2022-08-19	21.50	21.50	21.50	21.50	16,181
2022-08-18	21.50	21.50	21.50	21.50	4,734
2022-08-17	21.50	21.00	21.00	21.00	61,545
2022-08-16	21.50	21.50	21.50	21.50	11,501
2022-08-15	21.50	21.50	21.50	21.50	17,185
2022-08-12	22.75	22.75	21.50	21.50	79,023
2022-08-11	22.75	22.75	22.75	22.75	10,163
2022-08-10	22.75	22.60	22.60	22.75	4,217
2022-08-09	22.75	22.75	22.75	22.75	62,714
2022-08-08	22.75	22.75	22.75	22.75	110
2022-08-05	22.75	22.75	22.75	22.75	1,900
2022-08-04	22.75	22.75	22.75	22.75	40,500
2022-08-03	22.75	22.75	22.75	22.75	48,318
2022-08-02	22.75	22.75	22.75	22.75	1,407
2022-08-01	22.75	22.75	22.50	22.75	1,288
2022-07-29	22.20	22.20	22.20	22.75	56,901
2022-07-28	22.75	22.75	22.75	22.75	36,148
2022-07-27	21.00	22.75	21.00	22.75	790,913
2022-07-26	19.00	21.50	19.00	21.50	668,758
2022-07-25	18.75	19.00	18.75	19.00	75,181
2022-07-22	19.00	19.50	18.25	18.75	237,184
2022-07-21	19.00	19.00	19.00	19.00	144,599
2022-07-20	20.50	20.50	19.00	19.00	24,448
2022-07-19	21.00	21.00	21.00	21.00	5,471
2022-07-18	21.00	21.00	21.00	21.00	10,181
2022-07-15	21.50	21.50	21.00	21.00	13,327
2022-07-14	21.50	21.50	21.50	21.50	0
2022-07-13	21.50	21.50	21.50	21.50	1,404
2022-07-12	21.50	21.50	21.50	21.50	0
2022-07-11	21.50	21.50	21.50	21.50	70
2022-07-08	21.50	21.50	21.50	21.50	41,737
2022-07-07	21.50	21.50	21.50	21.50	2,898
2022-07-06	22.50	22.50	21.00	21.50	50,336
2022-07-05	23.00	23.00	22.50	23.00	147,142
2022-07-04	23.00	23.00	23.00	23.00	55,936
2022-07-01	23.00	22.40	22.40	23.00	10,148
2022-06-30	22.50	23.00	22.50	23.00	406,607
2022-06-29	22.00	22.50	22.00	22.50	104,869
2022-06-28	22.00	22.00	21.00	22.00	387,719
2022-06-27	17.50	22.00	17.50	22.00	232,738
2022-06-24	17.00	17.50	17.00	17.50	382,377
2022-06-23	16.00	16.00	16.00	16.00	44,073
2022-06-22	17.50	17.50	13.50	16.00	2,007,689
2022-06-21	18.00	18.00	17.50	17.50	67,920
2022-06-20	18.00	18.00	18.00	18.00	59,240
2022-06-17	18.50	18.50	17.00	18.00	75,666
2022-06-16	19.00	19.00	17.00	18.50	131,559
2022-06-15	21.00	21.00	18.50	19.00	713,323
2022-06-14	26.50	26.50	19.50	21.00	741,410
2022-06-13	27.50	27.50	26.50	26.50	120,060
2022-06-10	26.00	27.50	26.00	27.50	1,097,453
2022-06-09	27.00	27.00	26.00	26.00	28,807
2022-06-08	27.00	27.00	27.00	27.00	20,000
2022-06-07	27.00	27.00	27.00	27.00	17,798
2022-06-06	26.50	28.00	26.50	27.00	172,533
2022-06-03	26.50	26.50	26.50	26.50	0
2022-06-02	26.50	26.50	26.50	26.50	0
2022-06-01	24.50	26.50	24.50	26.50	139,918
2022-05-31	24.50	24.50	24.50	24.50	33,850
2022-05-30	24.50	24.50	23.00	24.50	150,391
2022-05-27	24.50	24.50	24.50	24.50	41,704
2022-05-26	25.00	25.00	24.50	24.50	33,012
2022-05-25	26.00	26.00	25.00	25.00	31,132
2022-05-24	26.00	26.00	26.00	26.00	19,470
2022-05-23	27.00	27.00	26.00	26.00	155,906
2022-05-20	27.00	27.00	27.00	27.00	52,693
2022-05-19	27.00	27.00	27.00	27.00	41,964
2022-05-18	27.00	27.00	27.00	27.00	26,797
2022-05-17	27.00	27.00	27.00	27.00	1,500
2022-05-16	29.00	29.00	27.00	27.00	59,627
2022-05-13	29.00	29.00	29.00	29.00	51,272
2022-05-12	28.50	30.00	28.50	29.00	814,511
2022-05-11	26.50	26.50	26.50	26.50	0
2022-05-10	27.50	27.50	26.50	26.50	40,769
2022-05-09	28.00	28.00	27.50	27.50	15,178
2022-05-06	28.00	28.00	28.00	28.00	61,858
2022-05-05	28.50	28.50	28.00	28.00	83,685
2022-05-04	29.00	29.00	28.50	28.50	52,467
2022-05-03	29.00	29.00	29.00	29.00	2,755
2022-05-02	29.00	29.00	29.00	29.00	0
2022-04-29	29.00	29.00	29.00	29.00	26,710
2022-04-28	29.00	29.00	29.00	29.00	8,768
2022-04-27	29.00	29.00	29.00	29.00	1,041
2022-04-26	29.50	29.50	29.00	29.00	56,470
2022-04-25	29.50	29.50	29.50	29.50	11,288
2022-04-22	29.50	29.50	29.50	29.50	1,000
2022-04-21	29.50	29.50	29.50	29.50	0
2022-04-20	30.00	30.00	29.50	29.50	4,500
2022-04-19	30.00	30.00	30.00	30.00	4,750
2022-04-18	30.00	30.00	30.00	30.00	0
2022-04-15	30.00	30.00	30.00	30.00	0
2022-04-14	29.50	30.00	29.50	30.00	469,865
2022-04-13	29.50	29.50	29.50	29.50	53,648
2022-04-12	27.00	30.00	27.00	29.50	646,944
2022-04-11	27.00	27.00	27.00	27.00	213,877
2022-04-08	26.50	26.50	26.50	26.50	29,464
2022-04-07	26.50	26.50	25.50	26.50	162,804
2022-04-06	29.00	27.90	27.90	26.50	988,186
2022-04-05	32.50	32.50	29.00	29.00	432,104
2022-04-04	33.00	33.00	32.50	32.50	15,548
2022-04-01	33.50	33.50	32.00	33.00	225,022
2022-03-31	33.50	33.50	33.50	33.50	334,883
2022-03-30	33.50	33.50	33.50	33.50	194,660
2022-03-29	33.50	33.50	33.50	33.50	32,987
2022-03-28	34.50	34.50	33.50	33.50	144,581
2022-03-25	34.50	34.50	34.50	34.50	34,050
2022-03-24	35.00	35.50	34.50	34.50	116,896
2022-03-23	35.50	35.50	35.00	35.00	85,029
2022-03-22	35.50	35.50	35.50	35.50	288,587
2022-03-21	34.50	35.50	34.50	35.50	475,831
2022-03-18	34.50	34.50	34.50	34.50	308,702
2022-03-17	30.50	32.30	32.30	32.30	375,659
2022-03-16	33.50	33.50	30.00	30.00	117,959
2022-03-15	36.00	36.00	34.00	34.00	50,091
2022-03-14	35.50	36.00	35.50	36.00	94,535
2022-03-11	35.50	35.50	35.50	35.50	43,523
2022-03-10	35.00	35.50	35.00	35.50	402,560
2022-03-09	35.50	35.50	35.00	35.00	14,557
2022-03-08	35.00	35.50	35.00	35.50	196,562
2022-03-07	36.00	36.00	35.00	35.00	83,580
2022-03-04	37.50	37.00	37.00	36.00	54,086
2022-03-03	38.50	38.50	37.50	37.50	31,821
2022-03-02	39.50	39.50	38.50	38.50	50,240
2022-03-01	39.50	39.50	39.50	39.50	150
2022-02-28	39.50	39.50	39.50	39.50	8,371
2022-02-25	41.50	39.00	39.00	39.50	64,260
2022-02-24	42.50	42.50	41.50	41.50	7,913
2022-02-23	44.00	44.00	43.50	43.50	7,502
2022-02-22	44.00	44.00	44.00	44.00	5,026
2022-02-21	44.00	44.00	44.00	44.00	7,755
2022-02-18	46.50	46.50	44.00	44.00	77,017
2022-02-17	46.50	46.00	46.00	46.00	4,693
2022-02-16	46.50	47.70	47.70	46.50	29,179
2022-02-15	46.50	46.50	46.50	46.50	10,306
2022-02-14	46.00	46.00	44.50	44.50	16,889
2022-02-11	45.50	45.50	45.00	45.00	9,100
2022-02-10	45.50	45.50	45.50	45.50	14,258
2022-02-09	46.00	46.00	45.50	45.50	46,751
2022-02-08	46.50	46.50	45.00	47.50	116,995
2022-02-07	47.50	47.50	46.50	47.50	28,040
2022-02-04	47.50	47.50	47.50	47.50	31,378
2022-02-03	47.50	47.50	47.50	47.50	2,057
2022-02-02	47.00	47.50	47.00	47.50	22,960
2022-02-01	47.00	47.00	47.00	47.00	26,192
2022-01-31	47.00	47.00	47.00	47.00	151
2022-01-28	46.50	47.00	46.50	47.00	12,839
2022-01-27	46.50	46.50	46.50	46.50	50,652
2022-01-26	47.50	47.50	46.50	46.50	32,127
2022-01-25	47.00	47.50	47.00	47.50	74,816
2022-01-24	48.00	44.00	44.00	44.00	141,359
2022-01-21	48.00	49.00	45.00	48.00	372,603
2022-01-20	49.00	49.00	48.50	48.50	45,336
2022-01-19	50.00	50.00	49.00	49.00	48,309
2022-01-18	48.90	48.90	48.90	50.00	35,178
2022-01-17	50.00	50.00	50.00	50.00	626,211
2022-01-14	50.00	50.00	50.00	50.00	121,376
2022-01-13	50.00	50.00	50.00	50.00	188,012
2022-01-12	48.50	50.50	48.50	50.00	196,864
2022-01-11	48.50	48.50	48.00	48.50	101,132
2022-01-10	50.50	50.50	48.00	48.50	151,805
2022-01-07	52.00	52.00	50.00	50.50	135,052
2022-01-06	55.00	55.00	51.50	52.00	129,883
2022-01-05	57.50	59.50	53.50	53.50	667,434
2022-01-04	54.00	57.00	54.00	57.00	329,065
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	51.50	53.00	51.00	53.00	23,808
2021-12-30	49.50	53.50	49.50	51.00	160,831
2021-12-29	48.00	49.50	48.00	49.50	85,536
2021-12-28	48.00	48.00	48.00	48.00	0
2021-12-27	48.00	48.00	48.00	48.00	0
2021-12-24	46.50	48.00	46.50	48.00	47,653
2021-12-23	46.50	46.50	46.50	46.50	270,400
2021-12-22	46.50	46.50	46.50	46.50	155,686
2021-12-21	46.50	46.50	46.50	46.50	88,709
2021-12-20	46.50	46.50	46.50	46.50	4,253
2021-12-17	46.00	46.50	46.00	46.50	378,218
2021-12-16	48.50	48.50	46.00	46.00	625,609
2021-12-15	50.00	49.00	49.00	49.00	54,034
2021-12-14	52.00	52.00	49.50	50.00	219,406
2021-12-13	50.50	52.00	50.50	52.00	517,383
2021-12-10	52.00	52.00	49.50	50.50	323,920
2021-12-09	52.00	52.00	52.00	52.00	334,448
2021-12-08	52.50	53.00	51.00	52.00	327,685
2021-12-07	55.50	55.50	51.00	52.50	112,959
2021-12-06	58.50	58.50	55.50	55.50	180,994
2021-12-03	58.50	58.50	58.50	58.50	48,263
2021-12-02	57.50	59.50	51.50	58.50	212,887
2021-12-01	66.00	66.00	57.50	57.50	203,663
2021-11-30	66.00	66.00	66.00	66.00	1,421
2021-11-29	66.00	66.00	66.00	66.00	8,480
2021-11-26	68.00	68.00	65.50	66.00	8,384
2021-11-25	70.00	70.00	69.00	69.00	15,711
2021-11-24	70.50	72.20	70.00	70.00	5,469
2021-11-23	72.50	72.50	70.50	70.50	31,528
2021-11-22	72.50	72.50	72.50	72.50	116,807
2021-11-19	72.50	72.50	72.50	72.50	77,864
2021-11-18	72.50	72.50	72.50	72.50	15,063
2021-11-17	72.50	72.50	72.50	72.50	17,200
2021-11-16	72.50	72.50	72.50	72.50	4,398
2021-11-15	72.50	72.50	72.50	72.50	16,266
2021-11-12	72.50	72.50	72.50	72.50	17,661
2021-11-11	72.50	70.40	70.40	72.50	70,298
2021-11-10	72.50	72.50	72.50	72.50	30,799
2021-11-09	72.50	73.50	72.50	72.50	87,275
2021-11-08	74.00	74.00	72.50	72.50	95,300
2021-11-05	73.50	74.00	73.50	74.00	67,964
2021-11-04	73.50	73.50	73.50	73.50	0
2021-11-03	73.50	73.50	73.50	73.50	3,312
2021-11-02	73.50	73.50	73.50	73.50	14,127
2021-11-01	73.50	73.50	73.50	73.50	50,000
2021-10-29	73.50	72.00	72.00	73.50	28,740
2021-10-28	73.50	73.50	73.50	73.50	20,445
2021-10-27	73.50	73.50	73.50	73.50	14,178
2021-10-26	73.50	73.50	73.50	73.50	8,200
2021-10-25	73.50	73.50	73.50	73.50	18,255
2021-10-22	73.50	73.50	73.50	73.50	122,461
2021-10-21	73.50	73.50	73.50	73.50	59,042
2021-10-20	69.50	73.50	69.50	73.50	180,667
2021-10-19	64.50	71.00	64.50	69.50	75,100
2021-10-18	63.50	64.50	63.50	64.50	200,000
2021-10-15	62.50	63.50	62.50	63.50	5,311
2021-10-14	62.00	62.50	62.00	62.50	47,026
2021-10-13	62.00	60.40	60.00	60.00	118,000
2021-10-12	59.20	62.00	59.20	62.00	23,915
2021-10-11	62.50	60.80	60.80	60.80	57,814
2021-10-08	62.50	62.40	62.40	62.50	12,800
2021-10-07	64.00	64.00	62.50	62.50	48,600
2021-10-06	65.50	65.50	63.50	64.00	107,852
2021-10-05	65.50	65.50	65.50	65.50	0
2021-10-04	65.50	65.50	65.50	65.50	4,500
2021-10-01	64.00	65.50	64.00	65.50	46,056
2021-09-30	64.00	64.00	64.00	64.00	58,559
2021-09-29	63.00	64.00	63.00	64.00	30,996
2021-09-28	63.00	63.00	63.00	63.00	9,599
2021-09-27	63.00	63.00	63.00	63.00	4,626
2021-09-24	61.00	63.00	61.00	63.00	41,500
2021-09-23	61.00	61.00	61.00	61.00	308
2021-09-22	60.00	62.00	62.00	62.00	21,064
2021-09-21	58.50	58.50	58.50	58.50	217
2021-09-20	60.00	60.00	58.50	58.50	12,928
2021-09-17	60.00	60.00	59.00	60.00	83,020
2021-09-16	62.00	62.00	59.00	60.00	152,156
2021-09-15	67.50	67.00	67.00	67.00	176,042
2021-09-14	67.00	67.50	67.00	67.50	13,462
2021-09-13	67.50	67.50	67.00	67.00	30,451
2021-09-10	66.00	66.50	66.00	66.50	46,140
2021-09-09	66.00	66.00	66.00	66.00	60,597
2021-09-08	66.50	66.50	66.00	66.00	1,500
2021-09-07	66.50	66.60	66.60	66.50	6,010
2021-09-06	66.00	66.50	66.00	66.50	64,666
2021-09-03	66.00	66.00	66.00	66.00	24,300
2021-09-02	70.00	70.00	66.00	66.00	79,869
2021-09-01	70.00	70.00	70.00	70.00	2,000
2021-08-31	70.00	70.00	70.00	70.00	14,399
2021-08-30	69.50	69.50	69.50	69.50	0
2021-08-27	69.50	69.50	69.50	69.50	0
2021-08-26	69.50	69.50	69.50	69.50	4,298
2021-08-25	70.00	70.00	69.50	69.50	10,436
2021-08-24	71.00	71.00	70.00	70.00	96,248
2021-08-23	71.00	71.00	71.00	71.00	17,586
2021-08-20	71.00	71.00	71.00	71.00	0
2021-08-19	71.00	71.00	71.00	71.00	0
2021-08-18	71.00	71.00	71.00	71.00	4,000
2021-08-17	71.00	71.00	71.00	71.00	23,200
2021-08-16	73.50	74.00	74.00	71.00	133,463
2021-08-13	74.50	74.50	73.50	73.50	10,000
2021-08-12	76.00	76.00	74.50	74.50	15,697
2021-08-11	76.00	76.00	74.00	76.00	12,702
2021-08-10	76.00	76.00	76.00	76.00	9,178
2021-08-09	76.00	76.00	76.00	76.00	17,273
2021-08-06	76.00	76.00	76.00	76.00	29,921
2021-08-05	76.00	76.00	76.00	76.00	3,243
2021-08-04	74.00	76.00	74.00	76.00	59,450
2021-08-03	74.00	74.00	74.00	74.00	40,000
2021-08-02	73.50	74.00	73.50	74.00	10,000
2021-07-30	74.00	74.00	73.50	73.50	5,479
2021-07-29	76.50	76.50	74.00	74.00	64,524
2021-07-28	76.50	78.00	78.00	76.50	14,500
2021-07-27	77.50	76.00	76.00	76.00	210,443
2021-07-26	76.00	76.00	76.00	76.00	120,251
2021-07-23	74.50	76.00	74.50	76.00	67,549
2021-07-22	74.50	74.50	74.50	74.50	8,950
2021-07-21	74.50	74.50	74.50	74.50	662
2021-07-20	74.50	74.50	74.50	74.50	9,000
2021-07-19	76.00	76.00	74.00	74.00	20,179
2021-07-16	75.00	76.00	75.00	76.00	22,874
2021-07-15	71.50	75.00	71.50	75.00	71,226
2021-07-14	69.50	71.50	69.50	71.50	67,245
2021-07-13	69.00	69.50	69.00	69.50	19,283
2021-07-12	72.50	72.50	69.00	69.00	49,144
2021-07-09	72.50	72.50	72.50	72.50	7,084
2021-07-08	72.50	72.50	72.50	72.50	0
2021-07-07	72.50	72.50	72.50	72.50	11,802
2021-07-06	72.50	72.50	72.50	72.50	1,435
2021-07-05	72.50	72.50	72.50	72.50	17,628
2021-07-02	72.50	72.50	72.50	72.50	735
2021-07-01	68.50	72.50	68.50	72.50	211,920
2021-06-30	72.00	71.80	71.80	68.50	87,481
2021-06-29	76.50	76.50	72.00	72.00	55,151
2021-06-28	72.50	79.50	72.50	76.50	163,243
2021-06-25	71.00	72.50	70.50	72.50	114,350
2021-06-24	71.00	71.00	71.00	71.00	64,450

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209