Versarien Share History

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

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

Date	Open	High	Low	Close	Volume
2026-02-09	0.01	0.01	0.01	0.01	0
2026-02-06	0.01	0.01	0.01	0.01	0
2026-02-05	0.01	0.01	0.01	0.01	0
2026-02-04	0.01	0.01	0.01	0.01	0
2026-02-03	0.01	0.01	0.01	0.01	0
2026-02-02	0.01	0.01	0.01	0.01	0
2026-01-30	0.01	0.01	0.01	0.01	0
2026-01-29	0.01	0.01	0.01	0.01	0
2026-01-28	0.01	0.01	0.01	0.01	0
2026-01-27	0.01	0.01	0.01	0.01	0
2026-01-26	0.01	0.01	0.01	0.01	0
2026-01-23	0.01	0.01	0.01	0.01	0
2026-01-22	0.01	0.01	0.01	0.01	0
2026-01-21	0.01	0.01	0.01	0.01	0
2026-01-20	0.01	0.01	0.01	0.01	0
2026-01-19	0.01	0.01	0.01	0.01	0
2026-01-16	0.01	0.01	0.01	0.01	0
2026-01-15	0.01	0.01	0.01	0.01	0
2026-01-14	0.01	0.01	0.01	0.01	0
2026-01-13	0.01	0.01	0.01	0.01	0
2026-01-12	0.01	0.01	0.01	0.01	0
2026-01-09	0.01	0.01	0.01	0.01	0
2026-01-08	0.01	0.01	0.01	0.01	0
2026-01-07	0.01	0.01	0.01	0.01	0
2026-01-06	0.01	0.01	0.01	0.01	0
2026-01-05	0.01	0.01	0.01	0.01	0
2026-01-02	0.01	0.01	0.01	0.01	0
2026-01-01	0.01	0.01	0.01	0.01	0
2025-12-31	0.01	0.01	0.01	0.01	0
2025-12-30	0.01	0.01	0.01	0.01	0
2025-12-29	0.01	0.01	0.01	0.01	0
2025-12-26	0.01	0.01	0.01	0.01	0
2025-12-25	0.01	0.01	0.01	0.01	0
2025-12-24	0.01	0.01	0.01	0.01	0
2025-12-23	0.01	0.01	0.01	0.01	0
2025-12-22	0.01	0.01	0.01	0.01	0
2025-12-19	0.01	0.01	0.01	0.01	0
2025-12-18	0.01	0.01	0.01	0.01	0
2025-12-17	0.01	0.01	0.01	0.01	0
2025-12-16	0.01	0.01	0.01	0.01	0
2025-12-15	0.01	0.01	0.01	0.01	0
2025-12-12	0.01	0.01	0.01	0.01	0
2025-12-11	0.01	0.01	0.01	0.01	0
2025-12-10	0.01	0.01	0.01	0.01	0
2025-12-09	0.01	0.01	0.01	0.01	0
2025-12-08	0.01	0.01	0.01	0.01	0
2025-12-05	0.01	0.01	0.01	0.01	0
2025-12-04	0.01	0.01	0.01	0.01	0
2025-12-03	0.01	0.01	0.01	0.01	0
2025-12-02	0.01	0.01	0.01	0.01	0
2025-12-01	0.01	0.01	0.01	0.01	0
2025-11-28	0.01	0.01	0.01	0.01	109,476,716
2025-11-27	0.01	0.01	0.01	0.01	194,555,678
2025-11-26	0.01	0.01	0.00	0.01	362,174,551
2025-11-25	0.01	0.01	0.01	0.01	8,037,277
2025-11-24	0.01	0.01	0.01	0.01	83,726,410
2025-11-21	0.01	0.01	0.01	0.01	60,601,426
2025-11-20	0.01	0.01	0.01	0.01	18,251,113
2025-11-19	0.01	0.01	0.01	0.01	11,787,993
2025-11-18	0.01	0.01	0.01	0.01	5,811,068
2025-11-17	0.01	0.01	0.01	0.01	3,866,238
2025-11-14	0.01	0.01	0.01	0.01	3,422,142
2025-11-13	0.01	0.01	0.01	0.01	9,508,503
2025-11-12	0.01	0.01	0.01	0.01	10,829,834
2025-11-11	0.01	0.01	0.01	0.01	53,513,513
2025-11-10	0.01	0.01	0.01	0.01	83,682,092
2025-11-07	0.01	0.01	0.01	0.01	8,580,911
2025-11-06	0.01	0.01	0.01	0.01	28,594,612
2025-11-05	0.01	0.01	0.01	0.01	31,297,255
2025-11-04	0.01	0.01	0.01	0.01	17,496,417
2025-11-03	0.01	0.01	0.01	0.01	162,745,685
2025-10-31	0.01	0.01	0.01	0.01	272,091,723
2025-10-30	0.01	0.02	0.01	0.01	34,658,426
2025-10-29	0.01	0.01	0.01	0.01	54,576,112
2025-10-28	0.01	0.01	0.01	0.01	25,879,429
2025-10-27	0.01	0.01	0.01	0.01	40,456,340
2025-10-24	0.01	0.01	0.01	0.01	56,818,659
2025-10-23	0.01	0.02	0.01	0.01	170,582,805
2025-10-22	0.01	0.01	0.01	0.01	8,240,117
2025-10-21	0.01	0.01	0.01	0.01	37,693,120
2025-10-20	0.01	0.01	0.01	0.01	34,790,847
2025-10-17	0.01	0.01	0.01	0.01	98,048,943
2025-10-16	0.01	0.01	0.01	0.01	40,574,535
2025-10-15	0.01	0.01	0.01	0.01	74,057,329
2025-10-14	0.01	0.01	0.01	0.01	11,688,022
2025-10-13	0.01	0.01	0.01	0.01	32,024,220
2025-10-10	0.01	0.01	0.01	0.01	72,215,108
2025-10-09	0.01	0.01	0.01	0.01	27,894,112
2025-10-08	0.01	0.01	0.01	0.01	7,910,783
2025-10-07	0.01	0.01	0.01	0.01	10,665,498
2025-10-06	0.01	0.01	0.01	0.01	69,608,815
2025-10-03	0.01	0.01	0.01	0.01	20,374,446
2025-10-02	0.01	0.01	0.01	0.01	68,437,225
2025-10-01	0.02	0.02	0.01	0.01	83,607,109
2025-09-30	0.02	0.02	0.02	0.01	235,165,778
2025-09-29	0.01	0.02	0.01	0.01	1,063,019,459
2025-09-26	0.01	0.01	0.01	0.01	23,093,339
2025-09-25	0.01	0.01	0.01	0.01	69,734,438
2025-09-24	0.01	0.01	0.01	0.01	37,422,557
2025-09-23	0.01	0.01	0.01	0.01	95,048,203
2025-09-22	0.01	0.01	0.01	0.01	53,753,248
2025-09-19	0.01	0.01	0.01	0.01	116,354,752
2025-09-18	0.01	0.01	0.01	0.01	5,026,839
2025-09-17	0.01	0.01	0.01	0.01	10,082,620
2025-09-16	0.01	0.01	0.01	0.01	52,346,619
2025-09-15	0.01	0.01	0.01	0.01	63,503,362
2025-09-12	0.01	0.01	0.01	0.01	186,766,114
2025-09-11	0.02	0.02	0.01	0.01	273,436,435
2025-09-10	0.01	0.02	0.01	0.01	636,931,027
2025-09-09	0.01	0.01	0.01	0.01	70,735,615
2025-09-08	0.01	0.01	0.01	0.01	50,815,711
2025-09-05	0.01	0.01	0.01	0.01	207,543,343
2025-09-04	0.01	0.01	0.01	0.01	142,679,106
2025-09-03	0.01	0.01	0.01	0.01	160,283,526
2025-09-02	0.01	0.01	0.01	0.01	69,215,910
2025-09-01	0.01	0.01	0.01	0.01	269,890,134
2025-08-29	0.01	0.01	0.01	0.01	580,575,846
2025-08-28	0.01	0.01	0.01	0.01	92,053,027
2025-08-27	0.01	0.01	0.01	0.01	50,599,817
2025-08-26	0.01	0.01	0.01	0.01	191,053,057
2025-08-25	0.01	0.01	0.01	0.01	0
2025-08-22	0.01	0.02	0.01	0.01	162,422,980
2025-08-21	0.01	0.02	0.01	0.01	893,203,214
2025-08-20	0.01	0.01	0.01	0.01	59,679,106
2025-08-19	0.01	0.01	0.01	0.01	116,438,781
2025-08-18	0.01	0.01	0.01	0.01	117,115,313
2025-08-15	0.01	0.01	0.01	0.01	46,273,178
2025-08-14	0.01	0.01	0.01	0.01	93,112,783
2025-08-13	0.02	0.02	0.01	0.01	237,920,200
2025-08-12	0.01	0.01	0.01	0.01	175,800,148
2025-08-11	0.02	0.02	0.01	0.01	671,205,499
2025-08-08	0.02	0.02	0.02	0.02	22,794,135
2025-08-07	0.02	0.02	0.02	0.02	98,861,341
2025-08-06	0.02	0.02	0.02	0.02	84,250,488
2025-08-05	0.02	0.02	0.01	0.02	292,759,686
2025-08-04	0.02	0.02	0.01	0.01	49,921,641
2025-08-01	0.01	0.02	0.01	0.02	228,264,308
2025-07-31	0.02	0.02	0.02	0.01	412,480,777
2025-07-30	0.02	0.02	0.02	0.02	99,940,742
2025-07-29	0.02	0.02	0.02	0.02	740,191,726
2025-07-28	0.03	0.03	0.03	0.03	34,469,833
2025-07-25	0.03	0.03	0.03	0.03	31,317,391
2025-07-24	0.03	0.03	0.02	0.03	91,516,021
2025-07-23	0.02	0.03	0.02	0.03	76,871,072
2025-07-22	0.03	0.03	0.02	0.03	141,685,800
2025-07-21	0.03	0.04	0.02	0.03	741,888,225
2025-07-18	0.02	0.03	0.02	0.03	994,800,418
2025-07-17	0.02	0.03	0.02	0.02	1,113,792,480
2025-07-16	0.02	0.02	0.01	0.02	106,082,137
2025-07-15	0.02	0.02	0.01	0.01	90,018,154
2025-07-14	0.02	0.02	0.01	0.02	74,049,722
2025-07-11	0.02	0.02	0.02	0.02	25,109,048
2025-07-10	0.02	0.02	0.01	0.02	65,658,892
2025-07-09	0.01	0.02	0.01	0.02	254,934,076
2025-07-08	0.02	0.02	0.01	0.02	142,324,724
2025-07-07	0.02	0.02	0.01	0.01	125,038,874
2025-07-04	0.02	0.02	0.01	0.02	327,652,294
2025-07-03	0.01	0.01	0.01	0.01	190,829,642
2025-07-02	0.02	0.02	0.01	0.02	359,997,833
2025-07-01	0.02	0.02	0.02	0.02	588,873,334
2025-06-30	0.03	0.03	0.02	0.02	710,121,472
2025-06-27	0.04	0.04	0.03	0.03	64,904,070
2025-06-26	0.03	0.04	0.03	0.04	81,296,156
2025-06-25	0.04	0.04	0.03	0.04	13,436,161
2025-06-24	0.04	0.04	0.04	0.04	13,454,199
2025-06-23	0.04	0.04	0.03	0.04	22,487,940
2025-06-20	0.04	0.04	0.04	0.04	22,742,017
2025-06-19	0.04	0.04	0.03	0.04	139,919,686
2025-06-18	0.04	0.04	0.04	0.04	104,002,827
2025-06-17	0.04	0.04	0.04	0.04	55,700,589
2025-06-16	0.04	0.04	0.04	0.04	80,404,657
2025-06-13	0.04	0.04	0.04	0.04	39,486,934
2025-06-12	0.04	0.04	0.04	0.04	43,234,470
2025-06-11	0.04	0.04	0.04	0.04	158,506,422
2025-06-10	0.04	0.04	0.04	0.04	126,664,232
2025-06-09	0.05	0.05	0.04	0.04	81,236,441
2025-06-06	0.04	0.04	0.04	0.04	40,867,015
2025-06-05	0.04	0.04	0.04	0.04	138,014,686
2025-06-04	0.06	0.06	0.05	0.05	438,027,027
2025-06-03	0.03	0.06	0.03	0.06	1,078,180,862
2025-06-02	0.03	0.03	0.03	0.03	85,061,329
2025-05-30	0.04	0.04	0.03	0.03	74,721,666
2025-05-29	0.03	0.03	0.03	0.03	41,450,950
2025-05-28	0.03	0.03	0.03	0.03	51,916,544
2025-05-27	0.03	0.03	0.03	0.03	164,857,550
2025-05-26	0.03	0.03	0.03	0.03	0
2025-05-23	0.03	0.03	0.03	0.03	101,306,056
2025-05-22	0.03	0.04	0.03	0.03	85,210,680
2025-05-21	0.03	0.03	0.03	0.03	35,246,740
2025-05-20	0.03	0.03	0.03	0.03	106,789,373
2025-05-19	0.03	0.03	0.03	0.03	159,990,506
2025-05-16	0.03	0.03	0.03	0.03	229,075,204
2025-05-15	0.03	0.03	0.03	0.03	65,180,646
2025-05-14	0.03	0.03	0.03	0.03	463,034,644
2025-05-13	0.04	0.05	0.04	0.04	37,423,480
2025-05-12	0.04	0.04	0.04	0.04	26,566,708
2025-05-09	0.05	0.05	0.04	0.04	32,625,780
2025-05-08	0.05	0.05	0.04	0.04	51,676,978
2025-05-07	0.04	0.05	0.04	0.05	69,532,562
2025-05-06	0.05	0.05	0.04	0.04	16,516,049
2025-05-05	0.04	0.04	0.04	0.04	0
2025-05-02	0.04	0.05	0.04	0.04	52,358,993
2025-05-01	0.04	0.04	0.04	0.04	24,042,549
2025-04-30	0.04	0.04	0.04	0.04	182,690,679
2025-04-29	0.05	0.06	0.04	0.04	434,295,399
2025-04-28	0.03	0.04	0.03	0.04	275,047,543
2025-04-25	0.03	0.03	0.03	0.03	36,946,685
2025-04-24	0.03	0.03	0.03	0.03	20,673,415
2025-04-23	0.03	0.04	0.03	0.03	43,149,169
2025-04-22	0.03	0.03	0.03	0.03	4,168,815
2025-04-21	0.03	0.03	0.03	0.03	0
2025-04-18	0.03	0.03	0.03	0.03	0
2025-04-17	0.03	0.03	0.03	0.03	771,203
2025-04-16	0.03	0.03	0.03	0.03	9,270,466
2025-04-15	0.03	0.03	0.03	0.03	28,753,832
2025-04-14	0.03	0.03	0.03	0.03	12,596,719
2025-04-11	0.03	0.03	0.03	0.03	31,401,383
2025-04-10	0.03	0.03	0.03	0.03	10,671,865
2025-04-09	0.03	0.03	0.03	0.03	14,516,588
2025-04-08	0.03	0.03	0.03	0.03	10,222,653
2025-04-07	0.03	0.03	0.03	0.03	81,002,829
2025-04-04	0.03	0.03	0.03	0.03	7,578,576
2025-04-03	0.03	0.03	0.03	0.03	8,276,010
2025-04-02	0.03	0.03	0.03	0.03	22,486,559
2025-04-01	0.03	0.03	0.03	0.03	4,665,119
2025-03-31	0.03	0.03	0.03	0.03	5,932,290
2025-03-28	0.03	0.03	0.03	0.03	13,803,393
2025-03-27	0.03	0.03	0.03	0.03	48,175,253
2025-03-26	0.03	0.03	0.03	0.03	17,122,166
2025-03-25	0.03	0.03	0.03	0.03	5,299,777
2025-03-24	0.03	0.03	0.03	0.03	56,945,717
2025-03-21	0.03	0.03	0.03	0.03	1,706,124
2025-03-20	0.03	0.03	0.03	0.03	4,338,220
2025-03-19	0.03	0.03	0.03	0.03	75,415,613
2025-03-18	0.03	0.03	0.03	0.03	13,192,477
2025-03-17	0.03	0.03	0.03	0.03	3,158,139
2025-03-14	0.03	0.03	0.03	0.03	13,934,675
2025-03-13	0.03	0.03	0.03	0.03	7,171,384
2025-03-12	0.03	0.03	0.03	0.03	34,012,198
2025-03-11	0.03	0.03	0.03	0.03	14,404,800
2025-03-10	0.03	0.04	0.03	0.03	69,076,365
2025-03-07	0.03	0.03	0.03	0.03	4,840,213
2025-03-06	0.03	0.03	0.03	0.03	53,564,185
2025-03-05	0.03	0.03	0.03	0.03	256,452,769
2025-03-04	0.03	0.03	0.03	0.03	10,598,761
2025-03-03	0.04	0.04	0.03	0.03	47,720,948
2025-02-28	0.04	0.04	0.03	0.03	148,694,972
2025-02-27	0.04	0.04	0.03	0.03	22,834,927
2025-02-26	0.03	0.03	0.03	0.03	115,241,939
2025-02-25	0.03	0.04	0.03	0.03	3,537,147
2025-02-24	0.03	0.03	0.03	0.03	24,265,083
2025-02-21	0.03	0.03	0.03	0.03	11,777,255
2025-02-20	0.03	0.03	0.03	0.03	16,139,752
2025-02-19	0.03	0.04	0.03	0.03	178,424,040
2025-02-18	0.04	0.04	0.03	0.03	46,009,794
2025-02-17	0.03	0.04	0.03	0.04	26,840,358
2025-02-14	0.03	0.04	0.03	0.03	41,783,756
2025-02-13	0.04	0.04	0.03	0.04	66,620,055
2025-02-12	0.04	0.04	0.04	0.04	134,191,715
2025-02-11	0.04	0.04	0.03	0.03	131,221,285
2025-02-10	0.04	0.04	0.04	0.04	77,494,712
2025-02-07	0.04	0.04	0.04	0.04	14,603,016
2025-02-06	0.04	0.04	0.04	0.04	24,908,729
2025-02-05	0.04	0.05	0.04	0.04	117,480,164
2025-02-04	0.05	0.05	0.04	0.04	62,362,506
2025-02-03	0.04	0.04	0.04	0.04	78,792,405
2025-01-31	0.04	0.04	0.04	0.04	274,625,943
2025-01-30	0.03	0.04	0.03	0.04	55,028,706
2025-01-29	0.03	0.04	0.03	0.03	184,107,247
2025-01-28	0.04	0.06	0.03	0.03	994,632,092
2025-01-27	0.04	0.04	0.04	0.03	31,142,368
2025-01-24	0.04	0.04	0.03	0.03	141,488,365
2025-01-23	0.03	0.04	0.03	0.03	21,779,514
2025-01-22	0.04	0.04	0.04	0.03	21,226,988
2025-01-21	0.03	0.03	0.03	0.03	14,936,796
2025-01-20	0.03	0.04	0.03	0.03	10,690,462
2025-01-17	0.03	0.03	0.03	0.03	19,720,126
2025-01-16	0.03	0.04	0.03	0.03	67,973,829
2025-01-15	0.04	0.04	0.03	0.03	104,783,062
2025-01-14	0.04	0.04	0.03	0.04	59,942,481
2025-01-13	0.03	0.04	0.03	0.03	40,656,279
2025-01-10	0.03	0.04	0.03	0.04	29,497,544
2025-01-09	0.03	0.04	0.03	0.04	6,857,225
2025-01-08	0.04	0.04	0.03	0.04	30,612,397
2025-01-07	0.03	0.04	0.03	0.04	73,553,613
2025-01-06	0.04	0.05	0.03	0.04	103,721,680
2025-01-03	0.03	0.04	0.03	0.04	64,083,499
2025-01-02	0.04	0.04	0.03	0.04	47,631,369
2025-01-01	0.04	0.04	0.04	0.04	0
2024-12-31	0.03	0.04	0.03	0.04	16,067,107
2024-12-30	0.04	0.05	0.03	0.04	92,604,995
2024-12-27	0.03	0.04	0.03	0.04	15,111,112
2024-12-26	0.03	0.03	0.03	0.03	0
2024-12-25	0.03	0.03	0.03	0.03	0
2024-12-24	0.04	0.04	0.04	0.03	8,246,123
2024-12-23	0.04	0.04	0.04	0.03	37,691,144
2024-12-20	0.03	0.03	0.03	0.03	34,044,504
2024-12-19	0.04	0.04	0.03	0.03	24,633,076
2024-12-18	0.03	0.03	0.03	0.03	123,743,589
2024-12-17	0.03	0.03	0.03	0.03	18,397,623
2024-12-16	0.03	0.03	0.03	0.03	125,190,600
2024-12-13	0.04	0.04	0.03	0.03	374,020,910
2024-12-12	0.03	0.04	0.03	0.03	279,422,305
2024-12-11	0.04	0.05	0.03	0.03	203,943,039
2024-12-10	0.03	0.04	0.03	0.04	173,923,345
2024-12-09	0.04	0.04	0.03	0.04	173,042,997
2024-12-06	0.03	0.03	0.03	0.03	41,902,415
2024-12-05	0.03	0.04	0.03	0.03	21,452,793
2024-12-04	0.04	0.04	0.03	0.03	17,437,502
2024-12-03	0.03	0.03	0.03	0.03	27,560,582
2024-12-02	0.03	0.04	0.03	0.03	11,510,112
2024-11-29	0.04	0.04	0.03	0.03	14,489,393
2024-11-28	0.03	0.03	0.03	0.03	54,385,687
2024-11-27	0.04	0.04	0.03	0.03	38,290,188
2024-11-26	0.03	0.03	0.03	0.03	6,034,733
2024-11-25	0.03	0.04	0.03	0.03	169,703,780
2024-11-22	0.03	0.03	0.03	0.03	13,177,451
2024-11-21	0.03	0.03	0.03	0.03	12,928,961
2024-11-20	0.04	0.04	0.03	0.03	50,961,784
2024-11-19	0.04	0.04	0.03	0.03	23,710,410
2024-11-18	0.03	0.04	0.03	0.03	23,836,059
2024-11-15	0.03	0.03	0.03	0.03	57,931,083
2024-11-14	0.03	0.04	0.03	0.03	54,291,513
2024-11-13	0.04	0.04	0.03	0.03	14,859,806
2024-11-12	0.03	0.04	0.03	0.03	46,470,651
2024-11-11	0.04	0.04	0.03	0.04	38,533,312
2024-11-08	0.04	0.04	0.03	0.04	25,960,693
2024-11-07	0.04	0.04	0.03	0.03	29,364,174
2024-11-06	0.04	0.04	0.04	0.04	32,229,372
2024-11-05	0.03	0.04	0.03	0.04	40,921,628
2024-11-04	0.03	0.04	0.03	0.04	93,345,172
2024-11-01	0.03	0.04	0.03	0.04	38,221,492
2024-10-31	0.04	0.04	0.04	0.04	207,570,506
2024-10-30	0.04	0.04	0.03	0.03	18,346,266
2024-10-29	0.03	0.04	0.03	0.04	10,494,812
2024-10-28	0.04	0.04	0.03	0.04	19,749,504
2024-10-25	0.04	0.04	0.04	0.03	14,287,327
2024-10-24	0.03	0.04	0.03	0.04	59,465,637
2024-10-23	0.03	0.04	0.03	0.03	84,683,834
2024-10-22	0.04	0.04	0.03	0.03	78,276,142
2024-10-21	0.03	0.04	0.03	0.03	118,989,240
2024-10-18	0.04	0.04	0.03	0.03	148,465,532
2024-10-17	0.03	0.04	0.03	0.04	334,727,869
2024-10-16	0.03	0.03	0.03	0.03	937,623,224
2024-10-15	0.07	0.07	0.06	0.05	20,839,070
2024-10-14	0.06	0.06	0.06	0.06	7,540,634
2024-10-11	0.06	0.06	0.06	0.06	8,764,852
2024-10-10	0.05	0.05	0.05	0.06	32,503,927
2024-10-09	0.07	0.07	0.06	0.06	25,648,725
2024-10-08	0.06	0.06	0.06	0.06	84,162,754
2024-10-07	0.06	0.07	0.06	0.06	74,270,079
2024-10-04	0.06	0.07	0.05	0.06	317,590,056
2024-10-03	0.06	0.06	0.05	0.05	94,885,144
2024-10-02	0.06	0.06	0.06	0.06	32,979,761
2024-10-01	0.07	0.08	0.06	0.06	247,557,716
2024-09-30	0.07	0.07	0.06	0.06	16,460,815
2024-09-27	0.07	0.07	0.06	0.06	12,963,405
2024-09-26	0.07	0.07	0.06	0.06	50,369,418
2024-09-25	0.07	0.07	0.06	0.06	29,571,200
2024-09-24	0.07	0.07	0.06	0.06	81,607,292
2024-09-23	0.07	0.08	0.07	0.07	55,435,909
2024-09-20	0.08	0.08	0.07	0.08	3,723,273
2024-09-19	0.07	0.08	0.07	0.08	2,737,125
2024-09-18	0.08	0.09	0.07	0.07	4,095,001
2024-09-17	0.07	0.07	0.07	0.07	3,714,345
2024-09-16	0.08	0.08	0.07	0.07	1,410,092
2024-09-13	0.07	0.08	0.07	0.07	4,576,713
2024-09-12	0.08	0.08	0.07	0.07	6,215,896
2024-09-11	0.07	0.08	0.07	0.07	23,575,639
2024-09-10	0.08	0.08	0.08	0.08	8,414,734
2024-09-09	0.09	0.09	0.07	0.08	6,018,328
2024-09-06	0.08	0.08	0.07	0.07	19,562,340
2024-09-05	0.08	0.08	0.08	0.07	17,838,291
2024-09-04	0.08	0.08	0.08	0.08	4,376,735
2024-09-03	0.07	0.08	0.07	0.08	55,589,981
2024-09-02	0.09	0.09	0.07	0.08	4,990,606
2024-08-30	0.08	0.08	0.08	0.08	783,339
2024-08-29	0.09	0.09	0.09	0.08	11,115,215
2024-08-28	0.08	0.08	0.08	0.08	11,433,055
2024-08-27	0.09	0.09	0.09	0.08	4,570,797
2024-08-26	0.08	0.08	0.08	0.08	0
2024-08-23	0.08	0.08	0.07	0.08	15,430,905
2024-08-22	0.08	0.08	0.08	0.08	42,872,334
2024-08-21	0.08	0.08	0.08	0.08	5,945,469
2024-08-20	0.09	0.09	0.08	0.08	18,671,916
2024-08-19	0.08	0.09	0.08	0.08	9,169,475
2024-08-16	0.09	0.09	0.08	0.09	34,002,826
2024-08-15	0.08	0.08	0.08	0.08	44,362,859
2024-08-14	0.08	0.08	0.08	0.08	143,745,718
2024-08-13	0.08	0.08	0.07	0.07	24,675,162
2024-08-12	0.07	0.08	0.07	0.07	16,406,710
2024-08-09	0.08	0.08	0.07	0.08	20,612,213
2024-08-08	0.08	0.08	0.06	0.07	6,805,400
2024-08-07	0.09	0.09	0.07	0.07	63,046,737
2024-08-06	0.08	0.09	0.08	0.08	251,747,007
2024-08-05	0.07	0.08	0.07	0.07	82,604,567
2024-08-02	0.07	0.09	0.07	0.08	325,628,745
2024-08-01	0.07	0.07	0.07	0.07	47,307,500
2024-07-31	0.07	0.07	0.07	0.07	48,876,476
2024-07-30	0.07	0.07	0.06	0.06	32,334,339
2024-07-29	0.07	0.07	0.07	0.07	81,236,669
2024-07-26	0.07	0.07	0.07	0.07	93,539,290
2024-07-25	0.07	0.07	0.07	0.07	313,357,858
2024-07-24	0.08	0.08	0.07	0.07	434,808,227
2024-07-23	0.10	0.10	0.10	0.09	12,077,665
2024-07-22	0.12	0.12	0.12	0.11	22,318,334
2024-07-19	0.10	0.14	0.10	0.11	87,092,095
2024-07-18	0.08	0.10	0.08	0.10	109,365,448
2024-07-17	0.09	0.09	0.09	0.08	5,310,400
2024-07-16	0.08	0.08	0.08	0.08	1,433,306
2024-07-15	0.08	0.09	0.08	0.08	4,710,873
2024-07-12	0.09	0.09	0.09	0.09	16,351,564
2024-07-11	0.08	0.08	0.08	0.08	2,273,802
2024-07-10	0.09	0.09	0.09	0.09	6,113,144
2024-07-09	0.07	0.08	0.07	0.08	4,197,361
2024-07-08	0.07	0.07	0.07	0.07	6,377,221
2024-07-05	0.07	0.08	0.07	0.08	4,416,987
2024-07-04	0.07	0.08	0.07	0.07	7,649,135
2024-07-03	0.08	0.08	0.07	0.07	13,641,634
2024-07-02	0.07	0.07	0.07	0.08	10,229,999
2024-07-01	0.07	0.08	0.07	0.08	4,146,200
2024-06-28	0.08	0.08	0.08	0.07	2,900,306
2024-06-27	0.07	0.08	0.07	0.07	5,474,497
2024-06-26	0.08	0.08	0.08	0.07	22,217,111
2024-06-25	0.07	0.07	0.07	0.07	37,429,828
2024-06-24	0.07	0.07	0.07	0.07	43,055,151
2024-06-21	0.07	0.07	0.07	0.07	1,291,286
2024-06-20	0.06	0.07	0.06	0.07	20,991,292
2024-06-19	0.06	0.07	0.06	0.07	7,264,720
2024-06-18	0.06	0.07	0.06	0.06	20,465,343
2024-06-17	0.07	0.07	0.06	0.06	44,651,693
2024-06-14	0.07	0.07	0.07	0.07	29,541,450
2024-06-13	0.08	0.08	0.07	0.07	16,404,313
2024-06-12	0.07	0.08	0.07	0.07	13,016,869
2024-06-11	0.08	0.08	0.07	0.07	8,638,771
2024-06-10	0.08	0.08	0.07	0.07	11,869,820
2024-06-07	0.08	0.08	0.08	0.08	60,021,299
2024-06-06	0.08	0.10	0.08	0.08	88,620,805
2024-06-05	0.09	0.09	0.08	0.08	41,664,114
2024-06-04	0.09	0.09	0.08	0.09	5,354,382
2024-06-03	0.09	0.10	0.09	0.09	6,019,478
2024-05-31	0.09	0.09	0.09	0.09	6,604,717
2024-05-30	0.09	0.09	0.09	0.09	8,438,158
2024-05-29	0.09	0.09	0.09	0.09	18,721,843
2024-05-28	0.09	0.09	0.09	0.09	17,605,711
2024-05-27	0.09	0.09	0.09	0.09	0
2024-05-24	0.09	0.09	0.09	0.09	9,653,980
2024-05-23	0.10	0.10	0.09	0.09	20,998,346
2024-05-22	0.09	0.09	0.09	0.09	8,421,224
2024-05-21	0.10	0.10	0.09	0.09	1,239,930
2024-05-20	0.09	0.10	0.09	0.10	1,279,741
2024-05-17	0.10	0.10	0.10	0.09	10,963,840
2024-05-16	0.10	0.10	0.09	0.10	8,921,358
2024-05-15	0.09	0.09	0.09	0.10	6,835,338
2024-05-14	0.10	0.10	0.09	0.09	26,965,616
2024-05-13	0.10	0.10	0.10	0.10	1,346,617
2024-05-10	0.10	0.10	0.10	0.10	7,102,022
2024-05-09	0.10	0.10	0.10	0.10	11,325,507
2024-05-08	0.10	0.10	0.10	0.10	15,745,888
2024-05-07	0.11	0.11	0.10	0.10	10,173,469
2024-05-06	0.10	0.10	0.10	0.10	0
2024-05-03	0.10	0.11	0.10	0.10	5,859,255
2024-05-02	0.10	0.11	0.10	0.10	617,360
2024-05-01	0.11	0.11	0.11	0.11	2,931,608
2024-04-30	0.11	0.11	0.11	0.11	2,970,961
2024-04-29	0.11	0.11	0.11	0.11	4,864,145
2024-04-26	0.11	0.11	0.11	0.11	2,227,946
2024-04-25	0.11	0.11	0.11	0.11	3,400,892
2024-04-24	0.11	0.11	0.10	0.11	5,589,307
2024-04-23	0.11	0.11	0.10	0.11	9,790,153
2024-04-22	0.11	0.11	0.10	0.10	5,394,000
2024-04-19	0.11	0.11	0.10	0.10	19,741,866
2024-04-18	0.11	0.11	0.11	0.11	5,167,852
2024-04-17	0.11	0.12	0.11	0.12	21,337,592
2024-04-16	0.11	0.12	0.11	0.11	5,067,407
2024-04-15	0.12	0.12	0.12	0.12	12,706,872
2024-04-12	0.12	0.13	0.12	0.12	10,334,611
2024-04-11	0.12	0.12	0.12	0.12	2,706,710
2024-04-10	0.12	0.13	0.12	0.12	23,730,093
2024-04-09	0.11	0.13	0.11	0.13	35,522,293
2024-04-08	0.10	0.12	0.10	0.12	52,893,288
2024-04-05	0.11	0.11	0.11	0.11	16,119,191
2024-04-04	0.10	0.11	0.10	0.11	27,067,819
2024-04-03	0.12	0.12	0.10	0.10	37,202,931
2024-04-02	0.12	0.13	0.12	0.12	2,909,234
2024-04-01	0.12	0.12	0.12	0.12	0
2024-03-29	0.12	0.12	0.12	0.12	0
2024-03-28	0.12	0.13	0.11	0.12	30,077,124
2024-03-27	0.12	0.12	0.12	0.13	18,238,254
2024-03-26	0.12	0.13	0.12	0.13	37,179,228
2024-03-25	0.13	0.13	0.11	0.12	58,857,986
2024-03-22	0.14	0.14	0.13	0.13	76,817,088
2024-03-21	0.14	0.14	0.13	0.14	86,354,623
2024-03-20	0.18	0.20	0.12	0.14	540,605,329
2024-03-19	0.20	0.27	0.18	0.18	225,318,156
2024-03-18	0.16	0.20	0.15	0.20	65,430,175
2024-03-15	0.16	0.16	0.16	0.16	28,280,469
2024-03-14	0.14	0.16	0.14	0.14	76,635,164
2024-03-13	0.13	0.14	0.11	0.13	23,915,393
2024-03-12	0.09	0.12	0.09	0.12	18,435,657
2024-03-11	0.12	0.13	0.11	0.11	59,550,998
2024-03-08	0.10	0.10	0.10	0.10	153,498,028
2024-03-07	0.11	0.11	0.10	0.10	15,431,323
2024-03-06	0.12	0.12	0.11	0.11	7,725,423
2024-03-05	0.11	0.11	0.10	0.11	6,793,380
2024-03-04	0.08	0.11	0.08	0.10	17,067,130
2024-03-01	0.10	0.12	0.09	0.10	5,344,814
2024-02-29	0.10	0.12	0.10	0.11	12,152,793
2024-02-28	0.12	0.12	0.10	0.11	16,238,616
2024-02-27	0.11	0.12	0.10	0.11	74,363,764
2024-02-26	0.12	0.14	0.11	0.13	4,540,193
2024-02-23	0.14	0.14	0.13	0.13	584,459
2024-02-22	0.14	0.14	0.13	0.13	11,376,310
2024-02-21	0.12	0.15	0.12	0.14	11,773,100
2024-02-20	0.13	0.14	0.12	0.13	21,855,405
2024-02-19	0.13	0.13	0.13	0.13	16,575,796
2024-02-16	0.13	0.16	0.13	0.14	30,625,001
2024-02-15	0.14	0.14	0.14	0.15	26,006,483
2024-02-14	0.14	0.17	0.14	0.15	19,137,454
2024-02-13	0.16	0.17	0.15	0.16	56,755,395
2024-02-12	0.16	0.16	0.16	0.14	17,589,201
2024-02-09	0.16	0.17	0.15	0.16	21,213,918
2024-02-08	0.13	0.15	0.13	0.15	50,235,069
2024-02-07	0.15	0.15	0.12	0.15	69,746,502
2024-02-06	0.15	0.18	0.15	0.16	80,759,513
2024-02-05	0.16	0.16	0.14	0.14	61,642,306
2024-02-02	0.13	0.16	0.11	0.15	146,838,208
2024-02-01	0.10	0.10	0.10	0.12	53,450,023
2024-01-31	0.10	0.10	0.10	0.10	27,194,179
2024-01-30	0.09	0.10	0.09	0.10	40,006,917
2024-01-29	0.10	0.10	0.09	0.09	20,670,556
2024-01-26	0.10	0.10	0.09	0.09	25,132,010
2024-01-25	0.09	0.10	0.09	0.09	41,261,401
2024-01-24	0.09	0.10	0.09	0.09	131,623,642
2024-01-23	0.10	0.11	0.09	0.09	91,952,695
2024-01-22	0.10	0.12	0.09	0.10	94,404,148
2024-01-19	0.09	0.10	0.09	0.10	610,365,224
2024-01-18	0.15	0.15	0.15	0.15	10,340,773
2024-01-17	0.18	0.21	0.15	0.18	1,105,771
2024-01-16	0.20	0.20	0.18	0.17	1,269,160
2024-01-15	0.20	0.20	0.20	0.17	4,205,648
2024-01-12	0.25	0.25	0.21	0.18	3,060,500
2024-01-11	0.15	0.22	0.15	0.22	3,729,288
2024-01-10	0.25	0.25	0.15	0.19	10,204,492
2024-01-09	0.17	0.17	0.17	0.21	6,376,208
2024-01-08	0.24	0.25	0.24	0.21	2,729,213
2024-01-05	0.25	0.25	0.21	0.23	4,126,670
2024-01-04	0.25	0.25	0.20	0.22	2,839,280
2024-01-03	0.20	0.20	0.20	0.22	1,686,940
2024-01-02	0.25	0.25	0.20	0.22	3,022,234
2024-01-01	0.22	0.22	0.22	0.22	0
2023-12-29	0.20	0.25	0.20	0.22	4,124,018
2023-12-28	0.25	0.25	0.20	0.22	3,450,243
2023-12-27	0.20	0.25	0.20	0.22	3,762,908
2023-12-26	0.22	0.22	0.22	0.22	0
2023-12-25	0.22	0.22	0.22	0.22	0
2023-12-22	0.25	0.25	0.20	0.22	2,083,694
2023-12-21	0.26	0.26	0.20	0.24	5,817,145
2023-12-20	0.15	0.23	0.15	0.21	40,418,197
2023-12-19	0.31	0.31	0.31	0.31	1,635,758
2023-12-18	0.30	0.30	0.28	0.31	1,784,892
2023-12-15	0.33	0.33	0.32	0.32	4,621,271
2023-12-14	0.30	0.37	0.30	0.33	3,376,516
2023-12-13	0.33	0.35	0.25	0.30	2,787,259
2023-12-12	0.35	0.35	0.30	0.32	23,964,296
2023-12-11	0.40	0.40	0.40	0.35	1,673,225
2023-12-08	0.30	0.40	0.30	0.35	45,684,827
2023-12-07	0.31	0.31	0.31	0.33	24,391,565
2023-12-06	0.28	0.30	0.28	0.30	22,382,516
2023-12-05	0.28	0.28	0.28	0.30	1,608,056
2023-12-04	0.31	0.31	0.30	0.31	12,046,931
2023-12-01	0.25	0.30	0.25	0.31	21,514,923
2023-11-30	0.31	0.32	0.30	0.29	5,018,807
2023-11-29	0.33	0.33	0.33	0.32	3,974,166
2023-11-28	0.33	0.33	0.33	0.31	1,510,664
2023-11-27	0.35	0.38	0.34	0.34	10,203,123
2023-11-24	0.32	0.38	0.32	0.32	25,605,735
2023-11-23	0.39	0.45	0.35	0.35	17,228,509
2023-11-22	0.30	0.45	0.30	0.38	40,709,974
2023-11-21	0.35	0.35	0.35	0.38	2,730,661
2023-11-20	0.31	0.42	0.31	0.38	14,075,062
2023-11-17	0.34	0.34	0.34	0.37	8,252,456
2023-11-16	0.34	0.34	0.34	0.35	6,809,356
2023-11-15	0.40	0.40	0.35	0.34	22,285,623
2023-11-14	0.33	0.34	0.31	0.34	18,002,264
2023-11-13	0.31	0.38	0.31	0.34	6,714,438
2023-11-10	0.34	0.35	0.32	0.34	27,901,625
2023-11-09	0.33	0.33	0.30	0.30	42,050,085
2023-11-08	0.27	0.35	0.27	0.32	233,149,738
2023-11-07	0.55	0.55	0.55	0.52	726,399
2023-11-06	0.54	0.55	0.54	0.55	114,290
2023-11-03	0.58	0.58	0.56	0.54	1,370,862
2023-11-02	0.65	0.65	0.51	0.62	1,311,139
2023-11-01	0.51	0.51	0.51	0.58	768,429
2023-10-31	0.45	0.51	0.45	0.55	604,783
2023-10-30	0.70	0.70	0.50	0.75	7,341,534
2023-10-27	0.80	0.80	0.75	0.75	1,156,043
2023-10-26	0.75	0.75	0.75	0.84	567,745
2023-10-25	0.80	0.83	0.80	0.84	1,412,585
2023-10-24	0.77	0.78	0.77	0.78	468,193
2023-10-23	0.79	0.80	0.79	0.77	1,622,645
2023-10-20	0.75	0.79	0.70	0.72	1,784,489
2023-10-19	0.60	0.60	0.60	0.60	394,923
2023-10-18	0.70	0.70	0.70	0.70	2,303,120
2023-10-17	0.50	0.69	0.50	0.59	2,506,580
2023-10-16	0.66	0.66	0.60	0.65	2,193,331
2023-10-13	0.72	0.72	0.60	0.67	4,478,928
2023-10-12	0.90	0.90	0.50	0.70	19,091,613
2023-10-11	1.00	1.00	1.00	0.94	728,986
2023-10-10	1.20	1.20	1.19	1.04	892,992
2023-10-09	1.00	1.00	1.00	1.05	2,333,770
2023-10-06	0.90	1.00	0.90	1.09	383,141
2023-10-05	1.00	1.00	1.00	1.11	501,222
2023-10-04	1.00	1.00	1.00	1.05	1,371,764
2023-10-03	1.12	1.12	1.09	1.10	1,130,835
2023-10-02	1.22	1.22	1.00	1.05	5,607,083
2023-09-29	1.11	1.21	1.11	1.19	1,871,460
2023-09-28	1.20	1.20	1.20	1.23	613,651
2023-09-27	1.35	1.35	1.21	1.28	879,516
2023-09-26	1.10	1.25	1.10	1.23	385,634
2023-09-25	1.26	1.26	1.25	1.19	413,718
2023-09-22	1.30	1.30	1.30	1.27	341,874
2023-09-21	1.26	1.31	1.20	1.30	2,317,495
2023-09-20	1.25	1.25	1.25	1.18	731,528
2023-09-19	1.23	1.26	1.20	1.25	2,714,735
2023-09-18	1.30	1.30	1.28	1.30	2,684,103
2023-09-15	1.34	1.34	1.34	1.33	725,245
2023-09-14	1.34	1.34	1.34	1.38	813,450
2023-09-13	1.40	1.40	1.40	1.35	3,088,105
2023-09-12	1.40	1.40	1.33	1.33	979,416
2023-09-11	1.26	1.33	1.26	1.40	1,497,552
2023-09-08	1.60	1.60	1.40	1.43	658,720
2023-09-07	1.39	1.49	1.39	1.42	186,743
2023-09-06	1.34	1.34	1.34	1.42	141,841
2023-09-05	1.34	1.35	1.34	1.35	195,793
2023-09-04	1.37	1.37	1.34	1.34	1,088,483
2023-09-01	1.29	1.29	1.29	1.37	903,382
2023-08-31	1.35	1.42	1.29	1.36	1,204,525
2023-08-30	1.30	1.38	1.30	1.33	1,998,682
2023-08-29	1.50	1.50	1.33	1.35	1,035,868
2023-08-28	1.35	1.35	1.35	1.35	0
2023-08-25	1.50	1.50	1.35	1.35	1,119,054
2023-08-24	1.40	1.60	1.35	1.37	3,210,553
2023-08-23	1.33	1.33	1.26	1.33	504,857
2023-08-22	1.28	1.33	1.28	1.38	4,258,596
2023-08-21	1.36	1.36	1.36	1.39	2,084,014
2023-08-18	1.40	1.45	1.33	1.34	1,210,623
2023-08-17	1.50	1.55	1.43	1.50	1,882,787
2023-08-16	1.31	1.44	1.31	1.43	575,860
2023-08-15	1.48	1.60	1.48	1.40	763,295
2023-08-14	1.32	1.45	1.30	1.45	4,038,555
2023-08-11	1.44	1.70	1.44	1.46	2,369,660
2023-08-10	1.44	1.44	1.44	1.36	405,253
2023-08-09	1.40	1.40	1.40	1.45	1,021,124
2023-08-08	1.25	1.45	1.25	1.43	4,614,526
2023-08-07	1.30	1.30	1.30	1.35	736,296
2023-08-04	1.40	1.40	1.30	1.40	2,591,234
2023-08-03	1.60	1.60	1.50	1.50	882,889
2023-08-02	1.64	1.69	1.49	1.54	1,421,565
2023-08-01	1.70	1.70	1.40	1.60	6,344,169
2023-07-31	1.90	1.90	1.70	1.78	5,911,931
2023-07-28	1.70	1.89	1.67	1.79	9,394,192
2023-07-27	1.35	1.75	1.35	1.60	16,880,761
2023-07-26	1.29	1.39	1.26	1.33	6,657,813
2023-07-25	1.20	1.20	1.15	1.23	5,681,464
2023-07-24	1.20	1.30	1.12	1.18	3,235,551
2023-07-21	1.15	1.15	1.15	1.15	4,727,138
2023-07-20	1.34	1.39	1.20	1.17	4,270,660
2023-07-19	1.39	1.39	1.16	1.22	6,626,857
2023-07-18	1.38	1.38	1.28	1.28	9,086,763
2023-07-17	1.39	1.39	1.19	1.25	5,947,535
2023-07-14	1.20	1.40	1.08	1.33	76,420,497
2023-07-13	1.90	1.90	1.75	1.79	1,082,301
2023-07-12	2.00	2.10	2.00	1.98	480,382
2023-07-11	2.00	2.00	1.83	2.00	1,167,103
2023-07-10	1.90	2.09	1.90	1.91	859,645
2023-07-07	1.90	1.98	1.90	1.90	1,702,792
2023-07-06	1.98	1.98	1.56	1.80	489,196
2023-07-05	1.95	1.95	1.70	1.73	1,480,236
2023-07-04	2.00	2.16	1.75	1.80	4,076,863
2023-07-03	2.00	2.00	1.70	1.72	519,324
2023-06-30	1.86	1.86	1.80	1.83	1,420,535
2023-06-29	2.00	2.00	1.71	1.90	550,371
2023-06-28	1.97	2.00	1.71	1.84	1,083,137
2023-06-27	1.97	1.97	1.97	1.88	1,092,797
2023-06-26	2.09	2.09	2.09	1.93	444,811
2023-06-23	1.70	1.85	1.70	1.91	2,011,809
2023-06-22	1.81	2.00	1.81	1.88	1,212,153
2023-06-21	1.96	2.10	1.80	1.91	5,878,544
2023-06-20	2.27	2.45	2.00	2.10	3,178,612
2023-06-19	2.45	2.45	2.21	2.46	3,063,143
2023-06-16	2.40	2.50	2.26	2.32	5,372,448
2023-06-15	2.61	3.50	2.00	2.50	12,739,464
2023-06-14	3.00	3.70	2.98	3.31	12,445,620
2023-06-13	2.40	3.38	2.40	2.91	9,632,379
2023-06-12	2.84	2.84	2.01	2.25	12,978,833
2023-06-09	4.20	4.20	2.50	2.60	29,905,318
2023-06-08	5.20	5.70	4.70	4.70	10,233,818
2023-06-07	5.40	5.52	4.20	5.10	24,238,480
2023-06-06	4.20	6.66	4.20	5.00	51,593,524
2023-06-05	3.40	4.40	3.10	4.40	26,475,358
2023-06-02	2.50	3.20	2.50	3.00	8,583,639
2023-06-01	2.20	2.30	2.00	2.15	3,718,131
2023-05-31	2.22	2.50	2.22	2.33	3,513,159
2023-05-30	3.15	3.22	2.33	2.50	19,714,513
2023-05-29	3.25	3.25	3.25	3.25	0
2023-05-26	1.85	3.25	1.85	3.25	42,212,309
2023-05-25	1.89	2.51	1.78	1.88	43,315,221
2023-05-24	1.30	1.80	1.30	1.65	6,832,298
2023-05-23	1.30	1.40	1.26	1.36	7,158,689
2023-05-22	1.20	1.30	1.20	1.23	6,091,163
2023-05-19	1.20	1.20	1.19	1.17	2,344,544
2023-05-18	1.17	1.20	1.17	1.15	1,118,809
2023-05-17	1.25	1.25	1.09	1.09	9,950,162
2023-05-16	1.19	1.19	1.10	1.14	2,259,165
2023-05-15	1.01	1.12	1.01	1.15	1,029,480
2023-05-12	1.13	1.13	1.01	1.10	2,240,651
2023-05-11	1.00	1.20	1.00	1.13	759,540
2023-05-10	1.19	1.20	1.19	1.15	3,263,052
2023-05-09	1.10	1.10	1.00	1.03	5,896,171
2023-05-08	1.15	1.15	1.15	1.15	0
2023-05-05	1.20	1.30	1.00	1.15	10,892,476
2023-05-04	1.15	1.20	1.10	1.12	15,364,410
2023-05-03	1.93	1.93	1.13	1.15	37,512,669
2023-05-02	2.10	2.10	2.10	2.06	535,777
2023-05-01	2.15	2.15	2.15	2.15	0
2023-04-28	1.81	1.81	1.81	2.15	693,803
2023-04-27	2.31	2.39	2.00	2.00	3,997,296
2023-04-26	2.75	2.75	2.16	2.55	1,176,010
2023-04-25	2.80	2.80	2.65	2.73	1,470,031
2023-04-24	2.75	2.75	2.75	2.75	370,478
2023-04-21	3.39	3.40	2.99	2.75	720,158
2023-04-20	3.40	3.40	3.02	3.20	2,745,128
2023-04-19	3.00	3.39	3.00	3.07	3,388,312
2023-04-18	2.50	2.99	2.50	2.68	909,152
2023-04-17	2.79	2.86	2.79	2.58	2,272,811
2023-04-14	2.70	2.70	2.31	2.55	1,385,950
2023-04-13	2.55	2.74	2.20	2.45	653,413
2023-04-12	2.51	2.55	2.50	2.40	673,389
2023-04-11	2.80	2.80	2.25	2.53	2,180,374
2023-04-10	2.66	2.66	2.66	2.66	0
2023-04-07	2.66	2.66	2.66	2.66	0
2023-04-06	2.70	2.71	2.70	2.66	3,493,103
2023-04-05	2.75	2.99	2.31	2.55	901,212
2023-04-04	2.99	2.99	2.99	2.77	499,220
2023-04-03	2.55	2.55	2.55	2.75	928,478
2023-03-31	3.00	3.20	2.76	3.00	2,126,039
2023-03-30	2.40	3.00	2.40	2.81	4,568,601
2023-03-29	2.50	2.70	2.12	2.45	11,103,014
2023-03-28	3.01	3.25	2.90	3.09	7,179,708
2023-03-27	3.41	3.50	3.10	3.26	4,421,662
2023-03-24	3.67	3.70	3.40	3.35	2,085,821
2023-03-23	3.90	3.90	3.70	3.62	384,086
2023-03-22	4.10	4.10	3.68	3.70	4,835,506
2023-03-21	4.50	4.50	4.10	4.20	2,708,728
2023-03-20	4.30	5.00	4.30	4.35	4,448,090
2023-03-17	4.10	4.60	3.95	4.25	8,213,842
2023-03-16	4.20	4.20	3.81	4.00	2,623,891
2023-03-15	3.50	4.01	3.30	4.16	9,280,380
2023-03-14	4.40	5.00	4.00	3.75	3,731,815
2023-03-13	3.39	4.20	3.15	4.38	4,691,615
2023-03-10	5.00	5.00	2.90	3.31	12,725,758
2023-03-09	5.15	5.15	5.05	5.05	285,387
2023-03-08	5.00	5.00	4.87	5.15	937,642
2023-03-07	5.15	5.49	5.10	5.25	881,438
2023-03-06	5.80	6.00	5.21	5.25	1,443,649
2023-03-03	5.40	5.99	5.40	5.63	268,937
2023-03-02	5.60	5.60	5.50	5.40	731,503
2023-03-01	5.50	6.40	5.50	5.90	2,059,587
2023-02-28	6.25	6.25	5.70	5.85	422,890
2023-02-27	5.61	6.41	5.61	6.03	4,708,381
2023-02-24	5.38	5.69	5.38	5.45	316,605
2023-02-23	5.61	5.61	5.38	5.37	1,186,366
2023-02-22	6.00	6.00	5.35	5.35	2,412,743
2023-02-21	6.50	6.50	4.90	5.61	5,935,449
2023-02-20	6.97	6.97	6.97	6.66	288,347
2023-02-17	7.00	7.18	6.50	6.80	1,125,830
2023-02-16	7.25	7.50	7.00	7.13	1,053,807
2023-02-15	7.50	7.80	7.49	7.53	657,492
2023-02-14	7.90	7.90	7.51	7.65	422,307
2023-02-13	8.08	8.08	8.08	7.90	282,322
2023-02-10	8.39	8.39	8.39	7.95	145,283
2023-02-09	8.09	8.10	8.08	8.05	2,311,104
2023-02-08	7.90	7.90	7.80	7.75	249,215
2023-02-07	7.90	8.39	7.61	7.80	392,830
2023-02-06	7.99	8.00	7.98	7.80	557,450
2023-02-03	7.31	7.99	7.31	7.75	701,454
2023-02-02	7.74	7.74	7.10	7.55	403,004
2023-02-01	7.70	7.74	7.70	7.58	263,578
2023-01-31	7.48	7.50	7.30	7.58	1,187,878
2023-01-30	7.75	7.75	7.40	7.35	553,498
2023-01-27	7.49	7.50	7.40	7.50	879,220
2023-01-26	7.55	7.89	7.30	7.38	674,809
2023-01-25	7.49	7.50	7.20	7.40	650,030
2023-01-24	7.74	7.90	7.30	7.43	1,562,963
2023-01-23	7.52	7.76	7.40	7.60	2,768,073
2023-01-20	8.00	8.00	7.66	7.85	94,819
2023-01-19	8.00	8.20	8.00	7.95	518,466
2023-01-18	8.06	8.30	8.05	8.15	1,134,457
2023-01-17	8.50	8.50	8.01	8.50	283,449
2023-01-16	9.00	9.00	8.03	8.21	373,643
2023-01-13	8.50	8.70	8.00	8.60	744,340
2023-01-12	9.01	9.50	8.90	8.93	445,356
2023-01-11	9.28	9.28	9.10	9.10	136,409
2023-01-10	9.50	9.50	9.07	9.28	520,494
2023-01-09	9.50	9.50	8.60	9.25	1,493,842
2023-01-06	8.52	8.52	8.52	9.00	155,546
2023-01-05	8.00	9.50	8.00	9.13	2,459,149
2023-01-04	8.50	8.50	7.30	8.10	2,369,622
2023-01-03	8.10	8.10	7.31	8.10	786,847
2023-01-02	7.80	7.80	7.80	7.80	0
2022-12-30	7.90	7.90	7.80	7.80	126,188
2022-12-29	7.40	8.00	7.40	7.90	1,378,232
2022-12-28	8.45	8.45	7.20	7.45	2,577,181
2022-12-27	7.81	7.81	7.81	7.81	0
2022-12-26	7.81	7.81	7.81	7.81	0
2022-12-23	9.00	9.00	7.81	7.81	2,428,257
2022-12-22	9.30	9.40	9.00	9.25	3,814,325
2022-12-21	9.40	9.85	9.00	9.55	952,504
2022-12-20	10.16	10.16	9.50	9.70	1,755,057
2022-12-19	10.40	10.40	9.80	9.93	4,024,266
2022-12-16	9.70	10.20	9.70	9.95	628,008
2022-12-15	9.80	10.20	9.80	10.20	1,180,826
2022-12-14	10.50	11.00	10.10	10.05	195,503
2022-12-13	10.40	10.40	10.00	10.20	299,931
2022-12-12	9.91	10.30	9.91	10.30	683,804
2022-12-09	10.50	10.50	10.00	10.20	3,206,828
2022-12-08	10.06	10.40	10.06	10.24	1,761,345
2022-12-07	10.90	10.90	10.10	10.30	2,525,863
2022-12-06	15.50	16.00	10.00	10.50	15,446,947
2022-12-05	17.00	17.00	15.96	16.00	645,076
2022-12-02	17.36	19.00	17.00	17.50	196,114
2022-12-01	18.00	19.48	18.00	18.00	183,055
2022-11-30	18.42	19.40	18.04	18.70	289,660
2022-11-29	19.00	19.80	19.00	18.90	286,697
2022-11-28	20.00	20.50	19.00	19.75	599,145
2022-11-25	19.70	23.00	19.70	20.93	1,827,806
2022-11-24	19.50	19.50	19.50	18.90	263,227
2022-11-23	20.00	20.00	19.00	19.51	837,949
2022-11-22	18.00	18.70	18.00	18.50	576,154
2022-11-21	17.00	18.00	17.00	17.50	773,596
2022-11-18	18.00	18.00	18.00	17.50	125,797
2022-11-17	17.00	17.20	17.00	17.20	705,343
2022-11-16	17.02	17.20	17.00	17.05	955,355
2022-11-15	17.02	17.90	17.00	17.45	303,110
2022-11-14	16.50	17.60	16.50	17.35	546,120
2022-11-11	16.00	16.50	16.00	16.50	709,288
2022-11-10	14.18	16.40	14.18	16.00	1,274,017
2022-11-09	14.50	14.50	14.50	13.75	676,270
2022-11-08	15.00	15.02	14.68	14.09	672,421
2022-11-07	13.00	17.00	11.92	15.75	3,738,064
2022-11-04	12.50	14.70	12.30	12.78	622,707
2022-11-03	12.50	12.50	12.50	13.66	63,531
2022-11-02	13.00	13.98	13.00	13.34	208,374
2022-11-01	13.90	14.48	13.50	13.95	443,130
2022-10-31	12.50	13.00	12.50	13.43	932,732
2022-10-28	12.98	12.98	12.98	12.26	161,916
2022-10-27	11.54	11.76	11.54	12.39	272,390
2022-10-26	12.50	12.50	12.50	12.17	254,348
2022-10-25	11.52	11.52	11.52	11.81	16,480
2022-10-24	12.39	12.39	11.85	11.85	183,425
2022-10-21	12.74	12.74	12.39	12.39	34,700
2022-10-20	13.48	13.48	13.48	12.74	34,400
2022-10-19	12.38	12.38	12.00	12.74	649,091
2022-10-18	12.30	12.48	12.00	12.00	147,606
2022-10-17	11.94	12.48	11.94	12.00	255,948
2022-10-14	13.00	13.00	11.52	12.26	135,641
2022-10-13	12.90	12.90	12.90	12.35	251,993
2022-10-12	12.98	12.98	12.00	12.34	154,320
2022-10-11	12.02	12.02	11.56	12.49	1,203,638
2022-10-10	13.38	13.38	12.56	13.09	516,808
2022-10-07	14.48	14.48	14.44	13.93	93,218
2022-10-06	13.75	13.93	13.75	13.93	95,254
2022-10-05	14.00	14.00	13.50	13.75	151,010
2022-10-04	14.00	14.23	14.00	14.23	124,820
2022-10-03	15.00	15.00	14.30	14.00	501,047
2022-09-30	14.00	14.02	13.92	13.89	576,143
2022-09-29	15.80	15.80	14.99	14.99	458,814
2022-09-28	15.24	15.80	13.20	15.80	1,929,011
2022-09-27	16.38	16.38	15.00	15.25	494,560
2022-09-26	15.62	15.62	15.62	16.50	65,417
2022-09-23	16.00	17.18	15.52	16.38	154,653
2022-09-22	16.00	16.00	16.00	16.99	266,385
2022-09-21	16.02	16.02	16.02	16.64	196,900
2022-09-20	16.70	16.70	16.00	16.00	51,379
2022-09-19	16.71	16.71	16.71	16.71	0
2022-09-16	16.36	16.71	16.36	16.71	69,442
2022-09-15	17.03	17.03	16.36	16.36	62,890
2022-09-14	16.04	16.04	16.04	17.03	16,652
2022-09-13	17.27	17.27	17.27	17.27	118,617
2022-09-12	16.02	16.02	16.02	17.27	180,831
2022-09-09	17.00	17.00	16.98	17.60	136,283
2022-09-08	17.50	17.50	16.40	16.95	138,653
2022-09-07	17.50	17.50	16.75	16.75	37,096
2022-09-06	17.00	17.50	15.80	17.50	963,913
2022-09-05	18.00	18.00	18.00	17.74	85,093
2022-09-02	18.98	18.98	18.98	18.50	54,824
2022-09-01	19.00	19.00	19.00	18.50	165,991
2022-08-31	19.90	19.90	18.00	19.00	154,183
2022-08-30	19.02	19.04	19.00	19.00	186,397
2022-08-29	19.81	19.81	19.81	19.81	0
2022-08-26	20.85	20.85	20.85	19.81	73,090
2022-08-25	19.60	20.90	18.70	18.70	148,044
2022-08-24	20.90	20.90	20.90	19.75	145,009
2022-08-23	20.95	20.95	19.00	20.00	112,796
2022-08-22	19.60	19.60	19.60	19.84	64,021
2022-08-19	19.64	19.64	19.64	19.64	214,496
2022-08-18	20.85	20.85	20.00	19.55	15,694
2022-08-17	20.40	20.45	20.05	19.55	85,962
2022-08-16	19.52	21.00	19.40	20.20	224,760
2022-08-15	19.10	20.50	18.02	19.05	733,039
2022-08-12	21.00	21.00	19.50	20.05	69,366
2022-08-11	20.00	20.50	19.60	19.71	314,710
2022-08-10	20.00	20.60	19.82	19.81	110,000
2022-08-09	22.00	22.00	19.50	19.41	155,656
2022-08-08	21.45	22.00	20.10	20.90	492,173
2022-08-05	21.20	22.05	21.10	21.10	347,007
2022-08-04	20.00	22.45	20.00	21.70	598,052
2022-08-03	20.90	20.90	19.70	20.45	283,734
2022-08-02	20.30	20.45	19.62	20.29	113,682
2022-08-01	18.90	20.30	18.90	19.79	644,867
2022-07-29	19.38	19.94	18.24	19.05	788,056
2022-07-28	18.30	18.30	18.02	18.71	84,385
2022-07-27	19.38	19.38	18.90	18.50	174,309
2022-07-26	19.08	19.08	19.00	18.49	126,068
2022-07-25	18.90	18.90	18.90	18.63	161,190
2022-07-22	18.20	19.40	18.20	19.40	226,680
2022-07-21	18.98	19.38	18.20	18.70	614,141
2022-07-20	17.50	18.00	17.40	17.61	314,482
2022-07-19	16.88	17.10	16.88	17.20	141,107
2022-07-18	16.88	17.00	16.88	16.66	123,184
2022-07-15	16.80	16.90	16.02	16.45	126,058
2022-07-14	16.80	16.80	16.80	16.36	47,462
2022-07-13	17.00	17.00	16.60	16.75	74,364
2022-07-12	18.00	18.00	16.06	16.81	362,406
2022-07-11	18.00	18.00	18.00	17.50	91,050
2022-07-08	17.80	18.68	17.80	17.85	309,832
2022-07-07	16.50	18.00	16.50	18.20	269,617
2022-07-06	16.30	16.46	16.00	16.26	259,776
2022-07-05	17.10	17.10	17.00	16.52	122,604
2022-07-04	17.40	17.40	16.94	17.06	181,412
2022-07-01	17.00	17.60	16.52	17.00	174,340
2022-06-30	18.00	18.00	16.98	17.25	484,884
2022-06-29	18.80	18.80	18.00	17.49	205,897
2022-06-28	18.02	18.90	18.02	18.56	105,513
2022-06-27	20.00	20.00	18.06	18.21	298,303
2022-06-24	18.74	19.16	18.58	19.38	191,431
2022-06-23	18.72	18.72	18.06	18.91	76,266
2022-06-22	19.00	19.00	19.00	18.27	114,898
2022-06-21	18.10	18.60	18.10	18.31	158,926
2022-06-20	20.00	20.00	18.38	18.36	453,605
2022-06-17	20.05	20.50	19.52	19.81	207,879
2022-06-16	21.00	21.00	20.00	20.18	345,607
2022-06-15	21.00	21.00	20.05	20.43	127,680
2022-06-14	21.00	21.00	20.10	20.53	148,246
2022-06-13	22.75	22.75	20.10	20.53	250,806
2022-06-10	21.75	22.20	21.10	21.73	248,358
2022-06-09	22.05	22.05	22.00	21.48	130,251
2022-06-08	22.00	22.50	21.10	21.80	354,419
2022-06-07	20.50	22.00	20.50	21.78	371,872
2022-06-06	18.50	21.50	18.02	20.48	994,374
2022-06-03	18.99	18.99	18.99	18.99	0
2022-06-02	18.99	18.99	18.99	18.99	0
2022-06-01	21.00	21.00	19.00	18.99	581,645
2022-05-31	21.80	21.80	21.00	20.73	267,867
2022-05-30	22.00	23.35	22.00	21.53	338,413
2022-05-27	24.00	25.45	21.00	21.90	1,702,104
2022-05-26	20.45	23.50	20.45	23.10	1,492,975
2022-05-25	19.70	21.60	18.88	19.74	1,371,514
2022-05-24	17.88	18.50	17.88	18.26	253,209
2022-05-23	17.00	17.74	16.02	17.37	838,955
2022-05-20	16.80	16.80	15.58	16.41	426,315
2022-05-19	16.56	16.56	15.51	15.51	57,257
2022-05-18	16.00	17.00	16.00	16.56	329,151
2022-05-17	16.28	16.28	14.52	15.55	422,602
2022-05-16	15.00	15.90	15.00	15.73	564,386
2022-05-13	15.36	15.80	14.90	14.79	328,984
2022-05-12	15.90	16.00	14.62	14.95	1,416,080
2022-05-11	16.22	17.40	16.02	16.71	204,569
2022-05-10	16.00	18.30	16.00	16.65	1,257,434
2022-05-09	15.00	16.00	15.00	16.00	436,891
2022-05-06	16.00	17.00	15.02	15.98	413,461
2022-05-05	15.00	16.44	15.00	16.14	685,904
2022-05-04	15.08	16.00	15.02	15.15	323,324
2022-05-03	14.90	15.98	14.54	14.80	470,126
2022-05-02	15.30	15.30	15.30	15.30	0
2022-04-29	14.98	15.98	14.62	15.30	258,698
2022-04-28	15.08	15.44	14.82	14.80	230,651
2022-04-27	14.98	15.20	14.74	14.66	1,085,733
2022-04-26	17.44	17.44	14.50	15.09	1,451,588
2022-04-25	17.22	17.40	16.52	17.00	510,308
2022-04-22	17.20	17.32	17.10	17.54	247,311
2022-04-21	17.90	17.90	17.12	17.40	832,372
2022-04-20	17.50	17.76	17.38	17.30	561,476
2022-04-19	17.00	18.08	17.00	18.24	355,973
2022-04-18	18.15	18.15	18.15	18.15	0
2022-04-15	18.15	18.15	18.15	18.15	0
2022-04-14	19.00	19.00	17.52	18.15	404,904
2022-04-13	17.60	18.20	17.60	18.30	368,415
2022-04-12	17.90	18.98	17.90	18.26	654,540
2022-04-11	19.00	19.00	18.00	18.36	459,030
2022-04-08	18.98	18.98	17.74	18.25	447,155
2022-04-07	17.22	17.86	17.22	17.60	139,267
2022-04-06	18.00	18.20	17.46	17.95	1,228,409
2022-04-05	17.80	19.00	17.50	17.41	615,444
2022-04-04	18.00	18.00	17.00	17.80	670,045
2022-04-01	18.00	18.50	18.00	18.09	780,116
2022-03-31	17.74	17.82	17.50	17.70	562,394
2022-03-30	18.40	18.50	17.70	17.70	921,223
2022-03-29	18.40	18.92	17.80	17.45	1,205,939
2022-03-28	20.80	20.80	18.10	18.30	1,337,266
2022-03-25	19.54	20.20	19.44	20.01	598,447
2022-03-24	20.10	20.55	19.60	19.60	578,700
2022-03-23	21.05	21.05	19.80	19.99	974,199
2022-03-22	22.50	22.50	21.40	21.90	231,628
2022-03-21	23.50	23.50	21.05	21.50	477,394
2022-03-18	23.00	23.00	23.00	23.20	76,354
2022-03-17	23.60	23.60	22.30	22.68	153,747
2022-03-16	24.00	24.00	23.00	23.28	88,483
2022-03-15	23.50	23.50	23.50	22.70	233,625
2022-03-14	21.80	25.10	21.80	24.00	1,170,185
2022-03-11	20.85	21.95	20.85	21.48	726,333
2022-03-10	20.50	21.35	20.40	20.85	726,544
2022-03-09	22.00	22.15	20.50	20.68	581,621
2022-03-08	22.00	22.55	21.00	21.00	504,768
2022-03-07	24.95	24.95	22.00	22.50	815,599
2022-03-04	24.55	25.45	24.00	24.60	130,180
2022-03-03	24.55	25.00	24.50	25.20	238,727
2022-03-02	25.00	25.95	24.55	25.00	197,951
2022-03-01	24.05	25.95	24.05	25.35	380,768
2022-02-28	25.00	25.20	24.50	24.78	259,055
2022-02-25	23.10	24.50	23.10	24.50	660,267
2022-02-24	24.80	25.00	22.65	23.05	964,290
2022-02-23	25.55	25.55	24.70	25.48	262,449
2022-02-22	27.00	27.70	25.30	25.48	434,176
2022-02-21	26.10	27.00	25.35	26.40	181,152
2022-02-18	26.00	26.30	26.00	26.38	75,130
2022-02-17	25.35	26.40	25.35	25.98	266,992
2022-02-16	26.45	26.85	25.80	26.40	196,309
2022-02-15	25.35	26.45	25.35	26.23	774,485
2022-02-14	25.95	26.15	25.30	25.70	631,866
2022-02-11	26.80	27.00	26.40	26.45	281,678
2022-02-10	27.25	27.95	27.00	27.25	465,556
2022-02-09	27.05	27.05	26.40	27.00	372,543
2022-02-08	27.50	27.50	26.55	27.48	247,270
2022-02-07	27.90	27.90	27.40	27.48	113,477
2022-02-04	28.50	28.50	28.00	28.00	149,879
2022-02-03	28.80	29.50	28.05	28.50	430,838
2022-02-02	26.95	28.05	26.90	28.43	441,457
2022-02-01	27.00	27.10	26.65	27.00	124,036
2022-01-31	27.00	27.05	26.30	26.80	400,070
2022-01-28	26.95	26.95	25.55	26.45	170,596
2022-01-27	26.00	26.95	26.00	27.25	253,358
2022-01-26	27.10	27.95	26.50	26.80	548,362
2022-01-25	26.00	27.75	25.60	27.00	348,594
2022-01-24	27.55	27.65	26.00	26.53	737,203
2022-01-21	30.00	30.00	27.90	29.00	466,787
2022-01-20	29.00	30.00	29.00	30.00	168,009
2022-01-19	29.55	29.55	28.55	28.88	607,678
2022-01-18	30.00	30.70	29.20	29.40	530,110
2022-01-17	30.80	31.55	30.50	30.43	941,571
2022-01-14	30.70	31.60	30.05	31.25	503,151
2022-01-13	30.75	31.00	30.75	30.53	176,943
2022-01-12	29.65	32.00	29.65	30.73	951,815
2022-01-11	28.15	29.55	27.05	29.43	476,890
2022-01-10	27.40	29.00	25.75	28.08	1,463,646
2022-01-07	27.30	27.95	27.05	27.55	396,750
2022-01-06	28.05	28.05	27.05	27.78	434,379
2022-01-05	31.30	31.30	28.65	29.00	815,417
2022-01-04	31.25	31.65	30.00	30.58	868,932
2022-01-03	30.65	30.65	30.65	30.65	0
2021-12-31	29.00	32.00	28.05	30.65	816,605
2021-12-30	25.85	29.80	25.85	29.50	1,220,802
2021-12-29	24.00	27.00	24.00	26.55	673,444
2021-12-28	25.03	25.03	25.03	25.03	0
2021-12-27	25.03	25.03	25.03	25.03	0
2021-12-24	25.50	25.50	25.50	25.03	25,959
2021-12-23	25.25	26.00	24.45	26.00	414,791
2021-12-22	25.10	25.60	24.75	25.15	305,774
2021-12-21	24.60	24.60	24.00	25.15	777,662
2021-12-20	24.00	24.95	24.00	24.28	230,084
2021-12-17	24.95	24.95	23.80	24.80	311,321
2021-12-16	24.45	24.70	22.05	23.73	1,178,700
2021-12-15	24.60	24.95	23.05	23.98	793,744
2021-12-14	25.95	26.00	24.60	24.60	422,865
2021-12-13	25.70	26.00	25.50	25.68	405,005
2021-12-10	25.80	26.45	25.50	26.05	438,888
2021-12-09	27.30	27.30	25.75	26.10	900,388
2021-12-08	27.00	27.10	26.25	26.90	446,557
2021-12-07	27.00	27.10	26.20	27.00	436,753
2021-12-06	26.55	28.30	26.55	26.60	675,578
2021-12-03	26.90	27.30	26.55	26.68	237,438
2021-12-02	27.00	27.10	26.05	26.25	440,914
2021-12-01	26.00	27.35	26.00	27.35	677,576
2021-11-30	27.00	29.00	26.00	26.28	624,593
2021-11-29	28.00	28.95	27.00	27.00	471,656
2021-11-26	29.00	29.00	27.00	27.30	983,286
2021-11-25	28.10	29.85	27.55	28.55	704,640
2021-11-24	29.00	29.30	28.00	28.00	322,888
2021-11-23	29.10	29.65	28.95	28.68	474,119
2021-11-22	30.05	30.05	28.90	28.78	729,279
2021-11-19	31.00	31.15	29.70	30.40	929,133
2021-11-18	32.00	33.10	30.70	31.48	927,605
2021-11-17	35.95	35.95	31.95	32.65	1,010,225
2021-11-16	30.85	37.50	30.75	34.93	3,867,127
2021-11-15	29.45	30.95	29.45	30.43	454,651
2021-11-12	29.40	30.10	28.35	29.20	722,492
2021-11-11	28.10	29.95	27.60	29.40	1,487,855
2021-11-10	27.50	28.45	27.50	27.75	238,359
2021-11-09	28.10	28.50	27.50	28.50	167,157
2021-11-08	29.00	29.00	27.25	27.80	816,651
2021-11-05	28.40	28.95	27.75	28.70	246,876
2021-11-04	28.95	29.00	28.50	28.43	387,315
2021-11-03	27.70	28.45	27.70	27.58	362,188
2021-11-02	28.35	29.00	27.55	27.80	222,284
2021-11-01	28.50	29.30	28.20	28.40	639,980
2021-10-29	29.50	30.10	27.50	28.75	1,961,398
2021-10-28	30.25	30.25	29.05	30.10	104,165
2021-10-27	29.05	29.75	29.05	29.53	207,585
2021-10-26	28.45	30.00	28.05	29.50	650,061
2021-10-25	28.75	29.00	28.05	28.40	420,641
2021-10-22	29.50	29.65	28.55	29.03	665,060
2021-10-21	30.00	30.00	29.25	30.23	292,198
2021-10-20	29.90	30.30	29.05	29.28	209,489
2021-10-19	29.90	30.50	29.90	30.45	365,049
2021-10-18	29.40	29.90	29.05	29.65	485,665
2021-10-15	31.00	31.00	29.20	30.23	290,405
2021-10-14	30.30	30.65	29.45	29.70	316,698
2021-10-13	29.75	31.45	29.75	30.80	499,853
2021-10-12	29.55	30.10	29.50	29.58	260,901
2021-10-11	30.25	30.25	28.25	29.15	471,436
2021-10-08	29.80	29.80	29.15	29.48	253,408
2021-10-07	29.95	29.95	29.30	30.08	399,420
2021-10-06	29.60	30.50	28.70	29.10	621,237
2021-10-05	30.00	30.95	29.50	29.80	105,050
2021-10-04	29.10	31.00	29.10	30.78	354,448
2021-10-01	29.95	30.30	29.30	30.18	240,002
2021-09-30	30.00	30.40	29.60	29.60	162,006
2021-09-29	29.65	30.65	29.60	30.10	381,976
2021-09-28	30.90	31.00	29.45	31.00	278,172
2021-09-27	30.75	30.95	30.10	30.13	232,324
2021-09-24	29.90	30.80	29.15	30.00	367,189
2021-09-23	31.40	31.40	29.00	29.85	1,052,361
2021-09-22	30.90	31.60	30.05	30.63	151,057
2021-09-21	30.35	30.90	30.35	29.60	145,207
2021-09-20	33.00	33.00	29.00	29.60	912,821
2021-09-17	32.00	32.80	31.55	32.80	261,730
2021-09-16	31.00	32.35	31.00	31.88	679,386
2021-09-15	30.55	31.45	30.45	31.45	297,439
2021-09-14	30.75	30.95	29.75	30.75	322,071
2021-09-13	31.00	31.80	29.50	30.05	936,707
2021-09-10	31.50	31.60	30.00	30.00	553,044
2021-09-09	33.20	33.20	31.20	31.20	173,165
2021-09-08	32.85	33.90	31.30	33.50	475,386
2021-09-07	31.20	33.70	30.35	33.70	728,264
2021-09-06	32.00	32.00	30.05	30.30	570,603
2021-09-03	30.75	31.50	30.75	31.15	274,488
2021-09-02	31.10	31.45	30.75	30.88	313,109
2021-09-01	32.50	32.50	31.10	32.50	258,746
2021-08-31	32.00	32.55	30.70	31.68	310,147
2021-08-30	32.00	32.00	32.00	32.00	0
2021-08-27	31.15	32.00	31.00	32.00	222,244
2021-08-26	31.30	31.55	30.55	31.10	268,163
2021-08-25	32.00	32.00	30.45	31.15	485,182
2021-08-24	31.80	32.40	30.70	32.00	438,448
2021-08-23	33.15	33.15	31.55	32.00	157,424
2021-08-20	32.30	32.50	32.00	32.33	206,579
2021-08-19	33.75	33.75	32.25	32.50	11,965
2021-08-18	33.85	33.90	32.55	32.88	346,975
2021-08-17	34.00	34.00	33.05	33.33	334,184
2021-08-16	33.50	34.40	33.50	34.10	614,587
2021-08-13	32.80	33.25	32.80	33.40	116,319
2021-08-12	33.95	33.95	33.00	32.93	247,459
2021-08-11	33.05	33.95	32.25	33.70	379,814
2021-08-10	32.05	33.50	32.05	32.78	220,998
2021-08-09	32.50	33.30	32.00	33.28	322,649
2021-08-06	35.10	36.00	33.00	34.20	718,621
2021-08-05	35.60	36.55	33.00	36.00	660,006
2021-08-04	36.15	37.00	35.00	36.55	944,489
2021-08-03	34.95	38.00	34.95	36.20	1,708,044
2021-08-02	31.25	34.95	31.25	34.18	1,494,123
2021-07-30	30.80	31.30	30.10	31.20	306,981
2021-07-29	29.00	30.50	29.00	30.50	389,165
2021-07-28	29.95	29.95	28.45	29.33	476,738
2021-07-27	29.50	30.15	29.20	29.38	527,550
2021-07-26	30.00	30.00	29.20	29.20	521,648
2021-07-23	30.00	30.20	29.55	29.95	310,465
2021-07-22	30.00	31.30	29.10	29.10	707,501
2021-07-21	32.00	32.45	30.00	30.00	735,249
2021-07-20	32.00	32.00	30.25	30.65	502,580
2021-07-19	32.95	32.95	29.20	29.20	1,285,767
2021-07-16	32.85	32.85	31.40	32.23	633,388
2021-07-15	32.80	33.85	32.15	33.00	409,715
2021-07-14	33.10	33.55	32.50	33.10	665,024
2021-07-13	35.80	35.80	33.00	33.65	915,113
2021-07-12	35.00	35.80	34.00	35.80	256,124
2021-07-09	36.00	36.00	34.10	34.20	543,950
2021-07-08	37.85	37.85	35.15	35.65	380,760
2021-07-07	37.10	37.10	35.50	36.28	676,932
2021-07-06	37.15	37.65	36.90	37.05	159,136
2021-07-05	36.35	37.00	35.95	36.18	334,934
2021-07-02	36.60	37.00	36.00	37.38	297,311
2021-07-01	36.05	37.15	36.05	36.48	235,643
2021-06-30	37.75	37.95	36.05	36.35	271,233
2021-06-29	37.15	37.70	36.35	36.78	136,271
2021-06-28	38.00	38.00	36.35	37.20	432,305

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660