Gold Fields Ord Share History

Gold Fields Ord Share Price history. The following table shows end-of-day data 0QQ8 historical share prices for Gold Fields Ord, 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.

0QQ8.L
Share Price 0QQ8.L
Charts 0QQ8.L
Trades 0QQ8.L
History Compare
0QQ8.L 0QQ8.L
Share News 0QQ8.L
RNS 0QQ8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	15.19	15.19	15.19	15.19	0
2024-05-03	15.19	15.19	15.19	15.19	0
2024-05-02	15.19	15.19	15.19	15.19	0
2024-05-01	15.19	15.19	15.19	15.19	0
2024-04-30	15.19	15.19	15.19	15.19	73
2024-04-29	15.19	15.19	15.19	15.19	2,082
2024-04-26	15.19	15.19	15.19	15.19	410
2024-04-25	15.19	15.19	15.19	15.19	0
2024-04-24	15.19	15.19	15.19	15.19	4,558
2024-04-23	15.19	15.19	15.19	15.19	771,461
2024-04-22	11.50	11.50	11.50	11.50	540,642
2024-04-19	11.50	11.50	11.50	11.50	1,622
2024-04-18	11.50	11.50	11.50	11.50	142,032
2024-04-17	11.50	11.50	11.50	11.50	668
2024-04-16	11.50	11.50	11.50	11.50	66,529
2024-04-15	11.50	11.50	11.50	11.50	952
2024-04-12	11.50	11.50	11.50	11.50	1,281,320
2024-04-11	11.50	11.50	11.50	11.50	303
2024-04-10	11.50	11.50	11.50	11.50	154,426
2024-04-09	11.50	11.50	11.50	11.50	286,630
2024-04-08	11.50	11.50	11.50	11.50	280,000
2024-04-05	11.50	11.50	11.50	11.50	0
2024-04-04	11.50	11.50	11.50	11.50	382
2024-04-03	11.50	11.50	11.50	11.50	20
2024-04-02	11.50	11.50	11.50	11.50	5,916
2024-04-01	11.50	11.50	11.50	11.50	0
2024-03-29	11.50	11.50	11.50	11.50	0
2024-03-28	11.50	11.50	11.50	11.50	0
2024-03-27	11.50	11.50	11.50	11.50	0
2024-03-26	11.50	11.50	11.50	11.50	1,200
2024-03-25	11.50	11.50	11.50	11.50	10,210
2024-03-22	11.50	11.50	11.50	11.50	200
2024-03-21	11.50	11.50	11.50	11.50	0
2024-03-20	11.50	11.50	11.50	11.50	200
2024-03-19	11.50	11.50	11.50	11.50	0
2024-03-18	11.50	11.50	11.50	11.50	0
2024-03-15	11.50	11.50	11.50	11.50	0
2024-03-14	11.50	11.50	11.50	11.50	0
2024-03-13	11.50	11.50	11.50	11.50	0
2024-03-12	11.50	11.50	11.50	11.50	0
2024-03-11	11.50	11.50	11.50	11.50	4,014
2024-03-08	11.50	11.50	11.50	11.50	0
2024-03-07	11.50	11.50	11.50	11.50	0
2024-03-06	11.50	11.50	11.50	11.50	0
2024-03-05	11.50	11.50	11.50	11.50	0
2024-03-04	11.50	11.50	11.50	11.50	0
2024-03-01	11.50	11.50	11.50	11.50	12,432
2024-02-29	11.50	11.50	11.50	11.50	26,740
2024-02-28	11.50	11.50	11.50	11.50	105
2024-02-27	11.50	11.50	11.50	11.50	105
2024-02-26	11.50	11.50	11.50	11.50	426
2024-02-23	11.50	11.50	11.50	11.50	820,518
2024-02-22	11.50	11.50	11.50	11.50	5,971
2024-02-21	11.50	11.50	11.50	11.50	331,179
2024-02-20	11.50	11.50	11.50	11.50	214,379
2024-02-19	11.50	11.50	11.50	11.50	0
2024-02-16	11.50	11.50	11.50	11.50	770,000
2024-02-15	11.50	11.50	11.50	11.50	760,200
2024-02-14	11.50	11.50	11.50	11.50	1,074,639
2024-02-13	12.30	12.30	12.30	12.30	336,327
2024-02-12	12.30	12.30	12.30	12.30	242,000
2024-02-09	12.30	12.30	12.30	12.30	3,840
2024-02-08	12.30	12.30	12.30	12.30	2,399
2024-02-07	12.30	12.30	12.30	12.30	2,962,479
2024-02-06	12.30	12.30	12.30	12.30	549
2024-02-05	12.30	12.30	12.30	12.30	294
2024-02-02	12.30	12.30	12.30	12.30	551,522
2024-02-01	12.30	12.30	12.30	12.30	510,000
2024-01-31	12.30	12.30	12.30	12.30	1,270,000
2024-01-30	12.30	12.30	12.30	12.30	1,282,113
2024-01-29	12.30	12.30	12.30	12.30	780,194
2024-01-26	12.30	12.30	12.30	12.30	806,221
2024-01-25	11.92	11.92	11.92	11.92	11,497
2024-01-24	11.92	11.92	11.92	11.92	190,332
2024-01-23	10.72	10.72	10.72	10.72	161
2024-01-22	10.72	10.72	10.72	10.72	0
2024-01-19	10.72	10.72	10.72	10.72	440
2024-01-18	10.72	10.72	10.72	10.72	82
2024-01-17	10.72	10.72	10.72	10.72	0
2024-01-16	10.72	10.72	10.72	10.72	0
2024-01-15	10.72	10.72	10.72	10.72	2,155
2024-01-12	10.72	10.72	10.72	10.72	3,524
2024-01-11	10.72	10.72	10.72	10.72	0
2024-01-10	10.72	10.72	10.72	10.72	0
2024-01-09	10.72	10.72	10.72	10.72	1,831
2024-01-08	10.72	10.72	10.72	10.72	6,564
2024-01-05	10.92	10.92	10.92	10.92	133,268
2024-01-04	13.83	13.83	13.83	13.83	5,636
2024-01-03	13.83	13.83	13.83	13.83	13,227
2024-01-02	13.83	13.83	13.83	13.83	0
2024-01-01	13.83	13.83	13.83	13.83	0
2023-12-29	13.83	13.83	13.83	13.83	0
2023-12-28	13.83	13.83	13.83	13.83	231
2023-12-27	13.83	13.83	13.83	13.83	1,726
2023-12-26	14.01	14.01	14.01	14.01	0
2023-12-25	14.01	14.01	14.01	14.01	0
2023-12-22	14.01	14.01	14.01	14.01	96
2023-12-21	14.01	14.01	14.01	14.01	787
2023-12-20	14.01	14.01	14.01	14.01	72,037
2023-12-19	12.85	12.85	12.85	12.85	400
2023-12-18	12.85	12.85	12.85	12.85	400
2023-12-15	12.85	12.85	12.85	12.85	0
2023-12-14	12.85	12.85	12.85	12.85	3,143
2023-12-13	12.85	12.85	12.85	12.85	226
2023-12-12	12.85	12.85	12.85	12.85	0
2023-12-11	12.85	12.85	12.85	12.85	0
2023-12-08	12.85	12.85	12.85	12.85	872
2023-12-07	12.85	12.85	12.85	12.85	242
2023-12-06	12.85	12.85	12.85	12.85	2,309,326
2023-12-05	13.41	13.41	13.41	13.41	0
2023-12-04	13.41	13.41	13.41	13.41	4,186
2023-12-01	13.41	13.41	13.41	13.41	27,774
2023-11-30	13.27	13.27	13.27	13.27	14,875
2023-11-29	11.69	11.69	11.69	11.69	0
2023-11-28	11.69	11.69	11.69	11.69	171
2023-11-27	11.69	11.69	11.69	11.69	78
2023-11-24	11.69	11.69	11.69	11.69	65
2023-11-23	11.69	11.69	11.69	11.69	0
2023-11-22	11.69	11.69	11.69	11.69	0
2023-11-21	11.69	11.69	11.69	11.69	200
2023-11-20	11.69	11.69	11.69	11.69	0
2023-11-17	11.69	11.69	11.69	11.69	64,481
2023-11-16	11.53	11.53	11.53	11.53	0
2023-11-15	11.53	11.53	11.53	11.53	400
2023-11-14	11.53	11.53	11.53	11.53	1,000
2023-11-13	11.53	11.53	11.53	11.53	4,123
2023-11-10	11.69	11.69	11.69	11.69	1,653
2023-11-09	11.69	11.69	11.69	11.69	1,704
2023-11-08	11.69	11.69	11.69	11.69	0
2023-11-07	11.69	11.69	11.69	11.69	0
2023-11-06	11.69	11.69	11.69	11.69	1,200
2023-11-03	11.69	11.69	11.69	11.69	0
2023-11-02	11.69	11.69	11.69	11.69	550,000
2023-11-01	11.72	11.72	11.72	11.72	164,000
2023-10-31	12.30	12.30	12.30	12.30	2,343
2023-10-30	12.20	12.20	12.20	12.20	1,224
2023-10-27	12.20	12.20	12.20	12.20	0
2023-10-26	12.20	12.20	12.20	12.20	212,165
2023-10-25	12.20	12.20	12.20	12.20	0
2023-10-24	12.20	12.20	12.20	12.20	1,100
2023-10-23	12.94	12.94	12.94	12.94	750
2023-10-20	12.94	12.94	12.94	12.94	200
2023-10-19	12.94	12.94	12.94	12.94	1,285,500
2023-10-18	12.89	12.89	12.89	12.89	444
2023-10-17	12.89	12.89	12.89	12.89	1,550,800
2023-10-16	12.63	12.63	12.63	12.63	700,793
2023-10-13	10.01	10.01	10.01	10.01	701
2023-10-12	10.01	10.01	10.01	10.01	2,178
2023-10-11	10.01	10.01	10.01	10.01	0
2023-10-10	10.01	10.01	10.01	10.01	0
2023-10-09	9.61	9.61	9.61	9.61	844
2023-10-06	9.61	9.61	9.61	9.61	0
2023-10-05	9.61	9.61	9.61	9.61	430
2023-10-04	9.61	9.61	9.61	9.61	164
2023-10-03	9.61	9.61	9.61	9.61	46,398
2023-10-02	9.61	9.61	9.61	9.61	463,069
2023-09-29	10.83	10.83	10.83	10.83	173
2023-09-28	10.83	10.83	10.83	10.83	1,165
2023-09-27	10.83	10.83	10.83	10.83	912
2023-09-26	10.83	10.83	10.83	10.83	1,732
2023-09-25	10.83	10.83	10.83	10.83	0
2023-09-22	10.83	10.83	10.83	10.83	0
2023-09-21	10.83	10.83	10.83	10.83	61,114
2023-09-20	10.89	10.89	10.89	10.89	1,017
2023-09-19	10.89	10.89	10.89	10.89	162,150
2023-09-18	10.97	10.97	10.97	10.97	100,000
2023-09-15	11.00	11.00	11.00	11.00	1,695,800
2023-09-14	11.29	11.29	11.29	11.29	0
2023-09-13	11.29	11.29	11.29	11.29	130
2023-09-12	11.29	11.29	11.29	11.29	6,334
2023-09-11	11.41	11.41	11.41	11.41	0
2023-09-08	11.41	11.41	11.41	11.41	534
2023-09-07	11.41	11.41	11.41	11.41	1,286
2023-09-06	11.41	11.41	11.41	11.41	100
2023-09-05	11.41	11.41	11.41	11.41	0
2023-09-04	11.41	11.41	11.41	11.41	1,202,609
2023-09-01	11.29	11.29	11.29	11.29	926,000
2023-08-31	11.41	11.41	11.41	11.41	27,497
2023-08-30	10.85	10.85	10.85	10.85	881,588
2023-08-29	10.85	10.85	10.85	10.85	1,638
2023-08-28	10.85	10.85	10.85	10.85	0
2023-08-25	10.85	10.85	10.85	10.85	711,042
2023-08-24	10.16	10.16	10.16	10.16	205
2023-08-23	10.16	10.16	10.16	10.16	524
2023-08-22	10.16	10.16	10.16	10.16	8,075
2023-08-21	10.05	10.05	10.05	10.05	0
2023-08-18	10.05	10.05	10.05	10.05	0
2023-08-17	10.05	10.05	10.05	10.05	30,400
2023-08-16	11.33	11.33	11.33	11.33	0
2023-08-15	11.33	11.33	11.33	11.33	0
2023-08-14	11.33	11.33	11.33	11.33	86
2023-08-11	11.33	11.33	11.33	11.33	100
2023-08-10	11.55	11.55	11.55	11.55	1,271,350
2023-08-09	11.70	11.70	11.70	11.70	0
2023-08-08	11.70	11.70	11.70	11.70	464,000
2023-08-07	11.49	11.49	11.49	11.49	0
2023-08-04	11.64	11.64	11.64	11.64	490,296
2023-08-03	11.97	11.97	11.97	11.97	0
2023-08-02	11.97	11.97	11.97	11.97	12,245
2023-08-01	12.56	12.56	12.56	12.56	1,250,000
2023-07-31	13.55	13.55	13.55	13.55	826,449
2023-07-28	13.14	13.14	13.14	13.14	180,220
2023-07-27	13.21	13.21	13.21	13.21	128,588
2023-07-26	13.41	13.41	13.41	13.41	0
2023-07-25	13.41	13.41	13.41	13.41	120,440
2023-07-24	13.13	13.13	13.13	13.13	120,000
2023-07-21	13.56	13.56	13.56	13.56	560,000
2023-07-20	13.59	13.59	13.59	13.59	400,060
2023-07-19	13.69	13.69	13.69	13.69	1,201,100
2023-07-18	13.61	13.61	13.61	13.61	800,000
2023-07-17	13.20	13.20	13.20	13.20	1,124,687
2023-07-14	13.62	13.62	13.62	13.62	762,858
2023-07-13	12.52	12.52	12.52	12.52	0
2023-07-12	12.52	12.52	12.52	12.52	160,000
2023-07-11	11.76	11.76	11.76	11.76	1,100
2023-07-10	11.76	11.76	11.76	11.76	130,000
2023-07-07	12.09	12.09	12.09	12.09	0
2023-07-06	12.45	12.45	12.45	12.45	124,000
2023-07-05	12.45	12.45	12.45	12.45	362,000
2023-07-04	12.43	12.43	12.43	12.43	0
2023-07-03	12.43	12.43	12.43	12.43	350,000
2023-06-30	12.52	12.52	12.52	12.52	305,971
2023-06-29	13.07	13.07	13.07	13.07	206
2023-06-28	13.07	13.07	13.07	13.07	0
2023-06-27	13.07	13.07	13.07	13.07	0
2023-06-26	13.07	13.07	13.07	13.07	2,113
2023-06-23	12.67	12.67	12.67	12.67	438,947
2023-06-22	12.92	12.92	12.92	12.92	760,000
2023-06-21	12.92	12.92	12.92	12.92	2,124,000
2023-06-20	13.72	13.72	13.72	13.72	0
2023-06-19	13.52	13.52	13.52	13.52	835,347
2023-06-16	13.52	13.52	13.52	13.52	0
2023-06-15	13.52	13.52	13.52	13.52	1,350,400
2023-06-14	13.65	13.65	13.65	13.65	400,000
2023-06-13	13.59	13.59	13.59	13.59	0
2023-06-12	14.21	14.21	14.21	14.21	496,000
2023-06-09	14.21	14.21	14.21	14.21	0
2023-06-08	14.21	14.21	14.21	14.21	2,151,052
2023-06-07	14.56	14.56	14.56	14.56	502,154
2023-06-06	14.25	14.25	14.25	14.25	100
2023-06-05	14.25	14.25	14.25	14.25	0
2023-06-02	14.25	14.25	14.25	14.25	490,000
2023-06-01	13.84	13.84	13.84	13.84	3,083
2023-05-31	13.87	13.87	13.87	13.87	1,322,302
2023-05-30	13.23	13.23	13.23	13.23	0
2023-05-29	13.23	13.23	13.23	13.23	0
2023-05-26	13.23	13.23	13.23	13.23	522,558
2023-05-25	13.61	13.61	13.61	13.61	720,000
2023-05-24	13.49	13.49	13.49	13.49	450,000
2023-05-23	13.74	13.74	13.74	13.74	762
2023-05-22	14.11	14.11	14.11	14.11	382,000
2023-05-19	14.11	14.11	14.11	14.11	1,142
2023-05-18	14.11	14.11	14.11	14.11	0
2023-05-17	14.11	14.11	14.11	14.11	159,598
2023-05-16	14.24	14.24	14.24	14.24	190,000
2023-05-15	14.14	14.14	14.14	14.14	50
2023-05-12	14.14	14.14	14.14	14.14	1,128
2023-05-11	14.71	14.71	14.71	14.71	150
2023-05-10	14.71	14.71	14.71	14.71	1,431,395
2023-05-09	15.65	15.65	15.65	15.65	0
2023-05-08	15.65	15.65	15.65	15.65	0
2023-05-05	15.65	15.65	15.65	15.65	1,000
2023-05-04	15.65	15.65	15.65	15.65	800,447
2023-05-03	14.49	14.49	14.49	14.49	1,091,793
2023-05-02	13.88	13.88	13.88	13.88	2,228,000
2023-05-01	13.88	13.88	13.88	13.88	0
2023-04-28	13.95	13.95	13.95	13.95	261
2023-04-27	13.95	13.95	13.95	13.95	0
2023-04-26	13.85	13.85	13.85	13.85	244,000
2023-04-25	13.85	13.85	13.85	13.85	840,000
2023-04-24	13.99	13.99	13.99	13.99	68,217
2023-04-21	13.67	13.67	13.67	13.67	505
2023-04-20	13.67	13.67	13.67	13.67	0
2023-04-19	13.67	13.67	13.67	13.67	996,000
2023-04-18	13.93	13.93	13.93	13.93	570,250
2023-04-17	13.65	13.65	13.65	13.65	700,000
2023-04-14	13.87	13.87	13.87	13.87	200
2023-04-13	13.51	13.51	13.51	13.51	240
2023-04-12	13.51	13.51	13.51	13.51	402,554
2023-04-11	13.24	13.24	13.24	13.24	450
2023-04-10	13.24	13.24	13.24	13.24	0
2023-04-07	13.24	13.24	13.24	13.24	0
2023-04-06	13.24	13.24	13.24	13.24	471
2023-04-05	13.24	13.24	13.24	13.24	336,040
2023-04-04	12.87	12.87	12.87	12.87	940,982
2023-04-03	12.12	12.12	12.12	12.12	1,690,000
2023-03-31	12.12	12.12	12.12	12.12	507,418
2023-03-30	12.16	12.16	12.16	12.16	8,619
2023-03-29	12.16	12.16	12.16	12.16	1,234,258
2023-03-28	9.91	9.91	9.91	9.91	355
2023-03-27	9.91	9.91	9.91	9.91	339
2023-03-24	9.91	9.91	9.91	9.91	2,141
2023-03-23	9.91	9.91	9.91	9.91	1,781
2023-03-22	9.91	9.91	9.91	9.91	50
2023-03-21	9.91	9.91	9.91	9.91	0
2023-03-20	9.91	9.91	9.91	9.91	5,753
2023-03-17	9.91	9.91	9.91	9.91	3,450
2023-03-16	9.91	9.91	9.91	9.91	0
2023-03-15	9.91	9.91	9.91	9.91	375,653
2023-03-14	9.73	9.73	9.73	9.73	613,744
2023-03-13	8.53	8.53	8.53	8.53	41,353
2023-03-10	8.53	8.53	8.53	8.53	0
2023-03-09	8.53	8.53	8.53	8.53	230,873
2023-03-08	8.62	8.62	8.62	8.62	47,755
2023-03-07	10.33	10.33	10.33	10.33	0
2023-03-06	10.33	10.33	10.33	10.33	503
2023-03-03	10.33	10.33	10.33	10.33	400
2023-03-02	10.33	10.33	10.33	10.33	240
2023-03-01	10.33	10.33	10.33	10.33	489
2023-02-28	10.33	10.33	10.33	10.33	1,525
2023-02-27	10.33	10.33	10.33	10.33	0
2023-02-24	10.33	10.33	10.33	10.33	0
2023-02-23	10.33	10.33	10.33	10.33	400
2023-02-22	10.33	10.33	10.33	10.33	0
2023-02-21	10.33	10.33	10.33	10.33	0
2023-02-20	10.33	10.33	10.33	10.33	270
2023-02-17	10.33	10.33	10.33	10.33	0
2023-02-16	10.33	10.33	10.33	10.33	0
2023-02-15	10.33	10.33	10.33	10.33	0
2023-02-14	10.33	10.33	10.33	10.33	0
2023-02-13	10.33	10.33	10.33	10.33	0
2023-02-10	10.33	10.33	10.33	10.33	0
2023-02-09	10.33	10.33	10.33	10.33	0
2023-02-08	10.33	10.33	10.33	10.33	56,528
2023-02-07	11.15	11.15	11.15	11.15	0
2023-02-06	11.15	11.15	11.15	11.15	0
2023-02-03	11.15	11.15	11.15	11.15	0
2023-02-02	11.15	11.15	11.15	11.15	0
2023-02-01	11.15	11.15	11.15	11.15	0
2023-01-31	11.15	11.15	11.15	11.15	0
2023-01-30	11.15	11.15	11.15	11.15	0
2023-01-27	11.15	11.15	11.15	11.15	0
2023-01-26	11.15	11.15	11.15	11.15	0
2023-01-25	11.15	11.15	11.15	11.15	226,466
2023-01-24	11.20	11.20	11.20	11.20	333,296
2023-01-23	11.20	11.20	11.20	11.20	16,603
2023-01-20	11.74	11.74	11.74	11.74	0
2023-01-19	11.74	11.74	11.74	11.74	0
2023-01-18	11.74	11.74	11.74	11.74	0
2023-01-17	11.74	11.74	11.74	11.74	0
2023-01-16	11.74	11.74	11.74	11.74	0
2023-01-13	11.74	11.74	11.74	11.74	4,811
2023-01-12	9.87	9.87	9.87	9.87	0
2023-01-11	9.87	9.87	9.87	9.87	0
2023-01-10	9.87	9.87	9.87	9.87	0
2023-01-09	9.87	9.87	9.87	9.87	0
2023-01-06	9.87	9.87	9.87	9.87	0
2023-01-05	9.87	9.87	9.87	9.87	0
2023-01-04	9.87	9.87	9.87	9.87	0
2023-01-03	9.87	9.87	9.87	9.87	0
2023-01-02	9.87	9.87	9.87	9.87	0
2022-12-30	9.87	9.87	9.87	9.87	0
2022-12-29	9.87	9.87	9.87	9.87	0
2022-12-28	9.87	9.87	9.87	9.87	36,633
2022-12-27	10.41	10.41	10.41	10.41	0
2022-12-26	10.41	10.41	10.41	10.41	0
2022-12-23	10.41	10.41	10.41	10.41	0
2022-12-22	10.41	10.41	10.41	10.41	0
2022-12-21	10.41	10.41	10.41	10.41	0
2022-12-20	10.41	10.41	10.41	10.41	0
2022-12-19	10.41	10.41	10.41	10.41	0
2022-12-16	10.41	10.41	10.41	10.41	0
2022-12-15	10.41	10.41	10.41	10.41	0
2022-12-14	10.41	10.41	10.41	10.41	0
2022-12-13	10.41	10.41	10.41	10.41	0
2022-12-12	10.41	10.41	10.41	10.41	0
2022-12-09	10.41	10.41	10.41	10.41	0
2022-12-08	10.41	10.41	10.41	10.41	0
2022-12-07	10.41	10.41	10.41	10.41	251,060
2022-12-06	10.34	10.34	10.34	10.34	1,190,000
2022-12-05	10.32	10.32	10.32	10.32	260,000
2022-12-02	10.92	10.92	10.92	10.92	0
2022-12-01	10.92	10.92	10.92	10.92	380,000
2022-11-30	10.08	10.08	10.08	10.08	0
2022-11-29	10.08	10.08	10.08	10.08	0
2022-11-28	10.08	10.08	10.08	10.08	0
2022-11-25	10.08	10.08	10.08	10.08	0
2022-11-24	10.08	10.08	10.08	10.08	0
2022-11-23	10.08	10.08	10.08	10.08	0
2022-11-22	10.08	10.08	10.08	10.08	290,000
2022-11-21	10.04	10.04	10.04	10.04	230,000
2022-11-18	9.90	9.90	9.90	9.90	1,890,000
2022-11-17	10.15	10.15	10.15	10.15	0
2022-11-16	10.15	10.15	10.15	10.15	1,150,000
2022-11-15	10.44	10.44	10.44	10.44	620,000
2022-11-14	10.44	10.44	10.44	10.44	2,860,000
2022-11-11	10.74	10.74	10.74	10.74	4,403,665
2022-11-10	10.40	10.40	10.40	10.40	2,676,000
2022-11-09	10.26	10.26	10.26	10.26	400,000
2022-11-08	8.50	8.50	8.50	8.50	1,120,000
2022-11-07	8.69	8.69	8.69	8.69	19,423
2022-11-04	7.88	7.88	7.88	7.88	0
2022-11-03	7.88	7.88	7.88	7.88	0
2022-11-02	7.88	7.88	7.88	7.88	5,198,864
2022-11-01	8.02	8.02	8.02	8.02	1,530,000
2022-10-31	8.13	8.13	8.13	8.13	4,760,000
2022-10-28	8.20	8.20	8.20	8.20	100,000
2022-10-27	7.66	7.66	7.66	7.66	0
2022-10-26	7.66	7.66	7.66	7.66	0
2022-10-25	7.66	7.66	7.66	7.66	0
2022-10-24	7.66	7.66	7.66	7.66	0
2022-10-21	7.66	7.66	7.66	7.66	0
2022-10-20	7.66	7.66	7.66	7.66	0
2022-10-19	8.30	8.30	8.30	8.30	1,334,000
2022-10-18	8.30	8.30	8.30	8.30	0
2022-10-17	8.30	8.30	8.30	8.30	0
2022-10-14	8.30	8.30	8.30	8.30	0
2022-10-13	8.30	8.30	8.30	8.30	0
2022-10-12	8.61	8.61	8.61	8.61	15,590
2022-10-11	8.61	8.61	8.61	8.61	0
2022-10-10	8.61	8.61	8.61	8.61	0
2022-10-07	8.61	8.61	8.61	8.61	0
2022-10-06	8.61	8.61	8.61	8.61	0
2022-10-05	8.57	8.57	8.57	8.57	412,843
2022-10-04	8.15	8.15	8.15	8.15	0
2022-10-03	8.00	8.00	8.00	8.00	1,282,000
2022-09-30	8.00	8.00	8.00	8.00	2,414
2022-09-29	7.23	7.23	7.23	7.23	0
2022-09-28	7.23	7.23	7.23	7.23	0
2022-09-27	7.23	7.23	7.23	7.23	0
2022-09-26	7.23	7.23	7.23	7.23	0
2022-09-23	7.23	7.23	7.23	7.23	0
2022-09-22	7.23	7.23	7.23	7.23	0
2022-09-21	7.23	7.23	7.23	7.23	0
2022-09-20	7.67	7.67	7.67	7.67	34,206
2022-09-19	7.67	7.67	7.67	7.67	0
2022-09-16	7.67	7.67	7.67	7.67	30,222
2022-09-15	7.67	7.67	7.67	7.67	0
2022-09-14	7.74	7.74	7.74	7.74	1,677
2022-09-13	7.74	7.74	7.74	7.74	0
2022-09-12	7.74	7.74	7.74	7.74	0
2022-09-09	7.74	7.74	7.74	7.74	0
2022-09-08	7.74	7.74	7.74	7.74	0
2022-09-07	7.74	7.74	7.74	7.74	0
2022-09-06	7.74	7.74	7.74	7.74	0
2022-09-05	7.74	7.74	7.74	7.74	0
2022-09-02	7.74	7.74	7.74	7.74	0
2022-09-01	7.74	7.74	7.74	7.74	3,851
2022-08-31	8.01	8.01	8.01	8.01	0
2022-08-30	8.01	8.01	8.01	8.01	248,008
2022-08-29	8.62	8.62	8.62	8.62	0
2022-08-26	8.62	8.62	8.62	8.62	11,843
2022-08-25	8.50	8.50	8.50	8.50	0
2022-08-24	8.50	8.50	8.50	8.50	8,723
2022-08-23	8.50	8.50	8.50	8.50	421,065
2022-08-22	8.57	8.57	8.57	8.57	0
2022-08-19	8.57	8.57	8.57	8.57	0
2022-08-18	8.83	8.83	8.83	8.83	240,000
2022-08-17	8.83	8.83	8.83	8.83	0
2022-08-16	8.83	8.83	8.83	8.83	620,000
2022-08-15	8.87	8.87	8.87	8.87	1,130,000
2022-08-12	9.06	9.06	9.06	9.06	19,397
2022-08-11	9.06	9.06	9.06	9.06	1,300,000
2022-08-10	9.03	9.03	9.03	9.03	800,000
2022-08-09	9.11	9.11	9.11	9.11	0
2022-08-08	9.11	9.11	9.11	9.11	0
2022-08-05	9.11	9.11	9.11	9.11	0
2022-08-04	9.11	9.11	9.11	9.11	0
2022-08-03	9.11	9.11	9.11	9.11	0
2022-08-02	9.11	9.11	9.11	9.11	160,000
2022-08-01	8.70	8.70	8.70	8.70	0
2022-07-29	8.70	8.70	8.70	8.70	0
2022-07-28	8.70	8.70	8.70	8.70	0
2022-07-27	14,694.88	14,694.88	14,694.88	14,694.88	0
2022-07-26	14,694.88	14,694.88	14,694.88	14,694.88	0
2022-07-25	14,694.88	14,694.88	14,694.88	14,694.88	4,277
2022-07-22	8.53	8.53	8.53	8.53	18,274
2022-07-21	8.53	8.53	8.53	8.53	0
2022-07-20	9.29	9.29	9.29	9.29	0
2022-07-19	9.29	9.29	9.29	9.29	0
2022-07-18	9.29	9.29	9.29	9.29	0
2022-07-15	9.29	9.29	9.29	9.29	0
2022-07-14	9.29	9.29	9.29	9.29	0
2022-07-13	9.29	9.29	9.29	9.29	2,353,614
2022-07-12	8.93	8.93	8.93	8.93	760,000
2022-07-11	9.12	9.12	9.12	9.12	700,000
2022-07-08	8.88	8.88	8.88	8.88	0
2022-07-07	8.88	8.88	8.88	8.88	1,366,261
2022-07-06	8.73	8.73	8.73	8.73	900,000
2022-07-05	9.03	9.03	9.03	9.03	0
2022-07-04	8.84	8.84	8.84	8.84	17,710
2022-07-01	8.84	8.84	8.84	8.84	420,000
2022-06-30	15,585.57	15,585.57	15,585.57	15,585.57	4,360
2022-06-29	9.28	9.28	9.28	9.28	0
2022-06-28	9.04	9.04	9.04	9.04	830,000
2022-06-27	9.04	9.04	9.04	9.04	0
2022-06-24	9.68	9.68	9.68	9.68	1,900,000
2022-06-23	9.68	9.68	9.68	9.68	0
2022-06-22	9.68	9.68	9.68	9.68	0
2022-06-21	16,213.78	16,213.78	16,213.78	16,213.78	8,931
2022-06-20	9.40	9.40	9.40	9.40	2,582,607
2022-06-17	9.40	9.40	9.40	9.40	235
2022-06-16	9.40	9.40	9.40	9.40	0
2022-06-15	9.40	9.40	9.40	9.40	0
2022-06-14	9.40	9.40	9.40	9.40	0
2022-06-13	9.14	9.14	9.14	9.14	1,280,000
2022-06-10	9.14	9.14	9.14	9.14	0
2022-06-09	9.14	9.14	9.14	9.14	320,000
2022-06-08	9.31	9.31	9.31	9.31	2,000,000
2022-06-07	9.21	9.21	9.21	9.21	0
2022-06-06	9.21	9.21	9.21	9.21	0
2022-06-03	9.21	9.21	9.21	9.21	0
2022-06-02	9.21	9.21	9.21	9.21	0
2022-06-01	11.37	11.37	11.37	11.37	1,088,015
2022-05-31	11.37	11.37	11.37	11.37	32,336
2022-05-30	11.37	11.37	11.37	11.37	1,080,000
2022-05-27	11.25	11.25	11.25	11.25	0
2022-05-26	11.25	11.25	11.25	11.25	0
2022-05-25	11.25	11.25	11.25	11.25	430,000
2022-05-24	11.14	11.14	11.14	11.14	29,214
2022-05-23	21,011.32	21,011.32	21,011.32	21,011.32	3,209
2022-05-20	21,011.32	21,011.32	21,011.32	21,011.32	3,956
2022-05-19	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-18	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-17	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-16	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-13	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-12	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-11	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-10	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-09	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-06	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-05	21,011.32	21,011.32	21,011.32	21,011.32	0
2022-05-04	21,011.32	21,011.32	21,011.32	21,011.32	40,639
2022-05-03	13.30	13.30	13.30	13.30	0
2022-05-02	13.30	13.30	13.30	13.30	0
2022-04-29	13.02	13.02	13.02	13.02	623
2022-04-28	12.69	12.69	12.69	12.69	2,100,068
2022-04-27	13.72	13.72	13.72	13.72	0
2022-04-26	13.72	13.72	13.72	13.72	0
2022-04-25	13.72	13.72	13.72	13.72	1,265
2022-04-22	13.72	13.72	13.72	13.72	10,779
2022-04-21	13.99	13.99	13.99	13.99	22,355
2022-04-20	14.52	14.52	14.52	14.52	1,507
2022-04-19	14.52	14.52	14.52	14.52	1,841
2022-04-18	14.52	14.52	14.52	14.52	0
2022-04-15	14.52	14.52	14.52	14.52	0
2022-04-14	14.52	14.52	14.52	14.52	0
2022-04-13	14.52	14.52	14.52	14.52	0
2022-04-12	14.52	14.52	14.52	14.52	27,358
2022-04-11	14.52	14.52	14.52	14.52	0
2022-04-08	14.52	14.52	14.52	14.52	0
2022-04-07	14.52	14.52	14.52	14.52	0
2022-04-06	14.52	14.52	14.52	14.52	0
2022-04-05	14.52	14.52	14.52	14.52	0
2022-04-04	14.52	14.52	14.52	14.52	0
2022-04-01	14.52	14.52	14.52	14.52	0
2022-03-31	14.55	14.55	14.55	14.55	34,400
2022-03-30	14.55	14.55	14.55	14.55	0
2022-03-29	14.55	14.55	14.55	14.55	0
2022-03-28	15.14	15.14	15.14	15.14	896,337
2022-03-25	15.14	15.14	15.14	15.14	0
2022-03-24	15.14	15.14	15.14	15.14	2,496
2022-03-23	14.92	14.92	14.92	14.92	1,638,000
2022-03-22	14.83	14.83	14.83	14.83	0
2022-03-21	14.83	14.83	14.83	14.83	0
2022-03-18	14.93	14.93	14.93	14.93	714,681
2022-03-17	23,567.13	23,567.13	23,567.13	23,567.13	0
2022-03-16	23,567.13	23,567.13	23,567.13	23,567.13	6,134
2022-03-15	22,958.13	22,958.13	22,958.13	22,958.13	30,192
2022-03-14	24,602.21	24,602.21	24,602.21	24,602.21	5,726
2022-03-11	24,665.70	24,665.70	24,665.70	24,665.70	6,056
2022-03-10	24,855.12	24,855.12	24,855.12	24,855.12	0
2022-03-09	24,855.12	24,855.12	24,855.12	24,855.12	0
2022-03-08	24,855.12	24,855.12	24,855.12	24,855.12	0
2022-03-07	13.12	13.12	13.12	13.12	0
2022-03-04	13.12	13.12	13.12	13.12	0
2022-03-03	13.12	13.12	13.12	13.12	0
2022-03-02	13.12	13.12	13.12	13.12	0
2022-03-01	13.12	13.12	13.12	13.12	29,710
2022-02-28	11.65	11.65	11.65	11.65	4,134
2022-02-25	11.65	11.65	11.65	11.65	0
2022-02-24	11.65	11.65	11.65	11.65	0
2022-02-23	11.65	11.65	11.65	11.65	0
2022-02-22	11.65	11.65	11.65	11.65	0
2022-02-21	11.65	11.65	11.65	11.65	0
2022-02-18	11.65	11.65	11.65	11.65	134,650
2022-02-17	11.12	11.12	11.12	11.12	1,483,618
2022-02-16	18,141.31	18,141.31	18,141.31	18,141.31	0
2022-02-15	18,141.31	18,141.31	18,141.31	18,141.31	5,988
2022-02-14	10.00	10.00	10.00	10.00	25,854
2022-02-11	10.00	10.00	10.00	10.00	0
2022-02-10	10.00	10.00	10.00	10.00	0
2022-02-09	10.00	10.00	10.00	10.00	0
2022-02-08	9.54	9.54	9.54	9.54	0
2022-02-07	9.54	9.54	9.54	9.54	0
2022-02-04	9.54	9.54	9.54	9.54	0
2022-02-03	9.54	9.54	9.54	9.54	1,000,000
2022-02-02	9.88	9.88	9.88	9.88	18,908
2022-02-01	9.71	9.71	9.71	9.71	800,000
2022-01-31	9.23	9.23	9.23	9.23	14,230
2022-01-28	9.52	9.52	9.52	9.52	0
2022-01-27	9.52	9.52	9.52	9.52	26,491
2022-01-26	10.10	10.10	10.10	10.10	0
2022-01-25	10.10	10.10	10.10	10.10	0
2022-01-24	10.10	10.10	10.10	10.10	0
2022-01-21	10.10	10.10	10.10	10.10	1,123,379
2022-01-20	9.24	9.24	9.24	9.24	0
2022-01-19	9.24	9.24	9.24	9.24	0
2022-01-18	9.24	9.24	9.24	9.24	795,806
2022-01-17	9.71	9.71	9.71	9.71	0
2022-01-14	9.71	9.71	9.71	9.71	818,830
2022-01-13	9.98	9.98	9.98	9.98	1,138,266
2022-01-12	9.92	9.92	9.92	9.92	1,018,953
2022-01-11	9.68	9.68	9.68	9.68	365,254
2022-01-10	9.10	9.10	9.10	9.10	0
2022-01-07	9.10	9.10	9.10	9.10	0
2022-01-06	10.00	10.00	10.00	10.00	0
2022-01-05	10.00	10.00	10.00	10.00	0
2022-01-04	10.00	10.00	10.00	10.00	0
2022-01-03	10.00	10.00	10.00	10.00	0
2021-12-31	10.00	10.00	10.00	10.00	0
2021-12-30	9.69	9.69	9.69	9.69	264,646
2021-12-29	9.67	9.67	9.67	9.67	3,481,800
2021-12-28	9.67	9.67	9.67	9.67	0
2021-12-27	9.67	9.67	9.67	9.67	0
2021-12-24	9.67	9.67	9.67	9.67	0
2021-12-23	9.67	9.67	9.67	9.67	1,722,000
2021-12-22	9.79	9.79	9.79	9.79	0
2021-12-21	9.80	9.80	9.80	9.80	2,206,749
2021-12-20	9.84	9.84	9.84	9.84	0
2021-12-17	9.38	9.38	9.38	9.38	859,410
2021-12-16	9.37	9.37	9.37	9.37	0
2021-12-15	9.30	9.30	9.30	9.30	802,704
2021-12-14	9.30	9.30	9.30	9.30	800,000
2021-12-13	9.53	9.53	9.53	9.53	400,000
2021-12-10	9.26	9.26	9.26	9.26	1,456,654
2021-12-09	9.67	9.67	9.67	9.67	1,060,000
2021-12-08	9.70	9.70	9.70	9.70	2,920,000
2021-12-07	9.96	9.96	9.96	9.96	2,130,942
2021-12-06	10.09	10.09	10.09	10.09	6,004,000
2021-12-03	10.14	10.14	10.14	10.14	0
2021-12-02	10.14	10.14	10.14	10.14	302,763
2021-12-01	10.96	10.96	10.96	10.96	0
2021-11-30	10.70	10.70	10.70	10.70	1,501,742
2021-11-29	9.99	9.99	9.99	9.99	360,000
2021-11-26	10.10	10.10	10.10	10.10	400,000
2021-11-25	9.88	9.88	9.88	9.88	940,000
2021-11-24	10.06	10.06	10.06	10.06	93,884
2021-11-23	10.09	10.09	10.09	10.09	0
2021-11-22	10.09	10.09	10.09	10.09	470,000
2021-11-19	10.19	10.19	10.19	10.19	480,000
2021-11-18	10.40	10.40	10.40	10.40	0
2021-11-17	9.77	9.77	9.77	9.77	42,456
2021-11-16	9.77	9.77	9.77	9.77	0
2021-11-15	9.77	9.77	9.77	9.77	200,000
2021-11-12	9.10	9.10	9.10	9.10	0
2021-11-11	9.10	9.10	9.10	9.10	0
2021-11-10	9.10	9.10	9.10	9.10	171,183
2021-11-09	8.47	8.47	8.47	8.47	0
2021-11-08	8.47	8.47	8.47	8.47	0
2021-11-05	8.47	8.47	8.47	8.47	0
2021-11-04	8.47	8.47	8.47	8.47	0
2021-11-03	8.47	8.47	8.47	8.47	0
2021-11-02	8.47	8.47	8.47	8.47	2,000,000
2021-11-01	8.99	8.99	8.99	8.99	0
2021-10-29	8.99	8.99	8.99	8.99	8,795
2021-10-28	8.99	8.99	8.99	8.99	0
2021-10-27	8.99	8.99	8.99	8.99	0
2021-10-26	8.99	8.99	8.99	8.99	0
2021-10-25	8.99	8.99	8.99	8.99	630,000
2021-10-22	8.52	8.52	8.52	8.52	0
2021-10-21	8.52	8.52	8.52	8.52	0
2021-10-20	8.52	8.52	8.52	8.52	4,100
2021-10-19	8.52	8.52	8.52	8.52	0
2021-10-18	8.52	8.52	8.52	8.52	0
2021-10-15	8.52	8.52	8.52	8.52	1,230,962
2021-10-14	8.74	8.74	8.74	8.74	1,660,285
2021-10-13	8.11	8.11	8.11	8.11	134,817
2021-10-12	8.11	8.11	8.11	8.11	0
2021-10-11	8.11	8.11	8.11	8.11	0
2021-10-08	8.11	8.11	8.11	8.11	4,510,000
2021-10-07	7.61	7.61	7.61	7.61	0
2021-10-06	7.61	7.61	7.61	7.61	2,143,441
2021-10-05	7.49	7.49	7.49	7.49	0
2021-10-04	7.49	7.49	7.49	7.49	0
2021-10-01	7.49	7.49	7.49	7.49	0
2021-09-30	7.49	7.49	7.49	7.49	2,000
2021-09-29	7.49	7.49	7.49	7.49	0
2021-09-28	7.49	7.49	7.49	7.49	0
2021-09-27	7.49	7.49	7.49	7.49	0
2021-09-24	7.49	7.49	7.49	7.49	0
2021-09-23	7.70	7.70	7.70	7.70	300,000
2021-09-22	7.70	7.70	7.70	7.70	0
2021-09-21	7.73	7.73	7.73	7.73	2,290
2021-09-20	7.48	7.48	7.48	7.48	4,540,000
2021-09-17	8.32	8.32	8.32	8.32	15,829
2021-09-16	8.32	8.32	8.32	8.32	0
2021-09-15	8.32	8.32	8.32	8.32	0
2021-09-14	8.32	8.32	8.32	8.32	5,940
2021-09-13	8.32	8.32	8.32	8.32	562
2021-09-10	8.32	8.32	8.32	8.32	0
2021-09-09	8.32	8.32	8.32	8.32	0
2021-09-08	8.32	8.32	8.32	8.32	0
2021-09-07	8.32	8.32	8.32	8.32	4,960,942
2021-09-06	8.50	8.50	8.50	8.50	3,676,000
2021-09-03	8.25	8.25	8.25	8.25	0
2021-09-02	8.25	8.25	8.25	8.25	1,348,000
2021-09-01	8.48	8.48	8.48	8.48	0
2021-08-31	8.48	8.48	8.48	8.48	110,000
2021-08-30	8.44	8.44	8.44	8.44	0
2021-08-27	8.49	8.49	8.49	8.49	719,929
2021-08-26	8.59	8.59	8.59	8.59	0
2021-08-25	8.59	8.59	8.59	8.59	0
2021-08-24	8.36	8.36	8.36	8.36	0
2021-08-23	8.36	8.36	8.36	8.36	0
2021-08-20	8.36	8.36	8.36	8.36	0
2021-08-19	8.36	8.36	8.36	8.36	0
2021-08-18	8.36	8.36	8.36	8.36	2,578
2021-08-17	8.36	8.36	8.36	8.36	29,910
2021-08-16	8.36	8.36	8.36	8.36	0
2021-08-13	8.36	8.36	8.36	8.36	0
2021-08-12	8.36	8.36	8.36	8.36	0
2021-08-11	8.36	8.36	8.36	8.36	0
2021-08-10	8.36	8.36	8.36	8.36	0
2021-08-09	8.36	8.36	8.36	8.36	0
2021-08-06	8.36	8.36	8.36	8.36	15,457
2021-08-05	8.35	8.35	8.35	8.35	0
2021-08-04	8.35	8.35	8.35	8.35	0
2021-08-03	8.35	8.35	8.35	8.35	0
2021-08-02	8.35	8.35	8.35	8.35	0
2021-07-30	8.35	8.35	8.35	8.35	28,507
2021-07-29	8.35	8.35	8.35	8.35	0
2021-07-28	8.35	8.35	8.35	8.35	0
2021-07-27	8.35	8.35	8.35	8.35	0
2021-07-26	8.35	8.35	8.35	8.35	0
2021-07-23	8.35	8.35	8.35	8.35	0
2021-07-22	8.35	8.35	8.35	8.35	0
2021-07-21	8.35	8.35	8.35	8.35	0
2021-07-20	8.35	8.35	8.35	8.35	12,172
2021-07-19	8.35	8.35	8.35	8.35	0
2021-07-16	8.35	8.35	8.35	8.35	2,240
2021-07-15	8.35	8.35	8.35	8.35	8,335
2021-07-14	8.35	8.35	8.35	8.35	5,285
2021-07-13	8.35	8.35	8.35	8.35	0
2021-07-12	8.35	8.35	8.35	8.35	0
2021-07-09	8.35	8.35	8.35	8.35	0
2021-07-08	8.35	8.35	8.35	8.35	0
2021-07-07	8.35	8.35	8.35	8.35	0
2021-07-06	8.35	8.35	8.35	8.35	0
2021-07-05	8.35	8.35	8.35	8.35	0
2021-07-02	8.35	8.35	8.35	8.35	0
2021-07-01	8.35	8.35	8.35	8.35	0
2021-06-30	8.35	8.35	8.35	8.35	0
2021-06-29	8.35	8.35	8.35	8.35	0
2021-06-28	8.35	8.35	8.35	8.35	0
2021-06-25	8.35	8.35	8.35	8.35	6,620
2021-06-24	8.35	8.35	8.35	8.35	0
2021-06-23	10.89	10.89	10.89	10.89	0
2021-06-22	10.89	10.89	10.89	10.89	0
2021-06-21	10.89	10.89	10.89	10.89	0
2021-06-18	10.89	10.89	10.89	10.89	2,479
2021-06-17	10.89	10.89	10.89	10.89	0
2021-06-16	10.89	10.89	10.89	10.89	0
2021-06-15	10.89	10.89	10.89	10.89	2,067
2021-06-14	10.89	10.89	10.89	10.89	0
2021-06-11	10.89	10.89	10.89	10.89	0
2021-06-10	10.89	10.89	10.89	10.89	0
2021-06-09	10.89	10.89	10.89	10.89	2,109
2021-06-08	10.89	10.89	10.89	10.89	0
2021-06-07	10.89	10.89	10.89	10.89	0
2021-06-04	10.89	10.89	10.89	10.89	0
2021-06-03	10.89	10.89	10.89	10.89	0
2021-06-02	10.89	10.89	10.89	10.89	0
2021-06-01	10.89	10.89	10.89	10.89	0
2021-05-28	10.89	10.89	10.89	10.89	26,218
2021-05-27	9.37	9.37	9.37	9.37	0
2021-05-26	9.37	9.37	9.37	9.37	0
2021-05-25	9.37	9.37	9.37	9.37	0
2021-05-24	9.37	9.37	9.37	9.37	0
2021-05-21	9.37	9.37	9.37	9.37	0
2021-05-20	9.37	9.37	9.37	9.37	0
2021-05-19	9.37	9.37	9.37	9.37	0
2021-05-18	9.37	9.37	9.37	9.37	0
2021-05-17	9.37	9.37	9.37	9.37	0
2021-05-14	9.37	9.37	9.37	9.37	0
2021-05-13	9.37	9.37	9.37	9.37	0
2021-05-12	9.37	9.37	9.37	9.37	0
2021-05-11	9.37	9.37	9.37	9.37	0
2021-05-10	9.37	9.37	9.37	9.37	0
2021-05-07	9.37	9.37	9.37	9.37	15,457
2021-05-06	8.55	8.55	8.55	8.55	0
2021-05-05	8.55	8.55	8.55	8.55	0
2021-05-04	8.55	8.55	8.55	8.55	0
2021-04-30	8.55	8.55	8.55	8.55	0
2021-04-29	9.07	9.07	9.07	9.07	63,536
2021-04-28	9.07	9.07	9.07	9.07	0
2021-04-27	9.07	9.07	9.07	9.07	0
2021-04-26	9.29	9.29	9.29	9.29	1,700
2021-04-23	9.29	9.29	9.29	9.29	0
2021-04-22	9.29	9.29	9.29	9.29	0
2021-04-21	9.29	9.29	9.29	9.29	0
2021-04-20	9.29	9.29	9.29	9.29	0
2021-04-19	9.29	9.29	9.29	9.29	0
2021-04-16	9.24	9.24	9.24	9.24	16,653
2021-04-15	8.69	8.69	8.69	8.69	23,254
2021-04-14	8.63	8.63	8.63	8.63	0
2021-04-13	8.63	8.63	8.63	8.63	22,337
2021-04-12	8.88	8.88	8.88	8.88	22,966
2021-04-09	8.69	8.69	8.69	8.69	0
2021-04-08	8.69	8.69	8.69	8.69	0
2021-04-07	8.69	8.69	8.69	8.69	0
2021-04-06	8.69	8.69	8.69	8.69	0
2021-04-01	8.69	8.69	8.69	8.69	0
2021-03-31	8.89	8.89	8.89	8.89	1,255
2021-03-30	8.89	8.89	8.89	8.89	0
2021-03-29	8.89	8.89	8.89	8.89	0
2021-03-26	8.89	8.89	8.89	8.89	0
2021-03-25	8.89	8.89	8.89	8.89	0
2021-03-24	8.89	8.89	8.89	8.89	0
2021-03-23	8.89	8.89	8.89	8.89	0
2021-03-22	8.89	8.89	8.89	8.89	0
2021-03-19	8.89	8.89	8.89	8.89	0
2021-03-18	8.89	8.89	8.89	8.89	0
2021-03-17	8.89	8.89	8.89	8.89	0
2021-03-16	7.77	7.77	7.77	7.77	24,153
2021-03-15	7.77	7.77	7.77	7.77	0
2021-03-12	7.77	7.77	7.77	7.77	0
2021-03-11	7.77	7.77	7.77	7.77	0
2021-03-10	7.77	7.77	7.77	7.77	0
2021-03-09	7.77	7.77	7.77	7.77	0
2021-03-08	7.77	7.77	7.77	7.77	0
2021-03-05	7.77	7.77	7.77	7.77	0
2021-03-04	7.77	7.77	7.77	7.77	0
2021-03-03	7.77	7.77	7.77	7.77	0
2021-03-02	7.77	7.77	7.77	7.77	0
2021-03-01	7.77	7.77	7.77	7.77	0
2021-02-26	7.77	7.77	7.77	7.77	0
2021-02-25	7.77	7.77	7.77	7.77	0
2021-02-24	7.77	7.77	7.77	7.77	0
2021-02-23	7.77	7.77	7.77	7.77	416,000
2021-02-22	7.86	7.86	7.86	7.86	380,000
2021-02-19	7.73	7.73	7.73	7.73	0
2021-02-18	7.73	7.73	7.73	7.73	142,000
2021-02-17	7.96	7.96	7.96	7.96	120,000
2021-02-16	8.61	8.61	8.61	8.61	0
2021-02-15	8.61	8.61	8.61	8.61	0
2021-02-12	8.61	8.61	8.61	8.61	0
2021-02-11	8.61	8.61	8.61	8.61	0
2021-02-10	8.61	8.61	8.61	8.61	0
2021-02-09	8.61	8.61	8.61	8.61	0
2021-02-08	8.61	8.61	8.61	8.61	0
2021-02-05	8.61	8.61	8.61	8.61	0
2021-02-04	8.61	8.61	8.61	8.61	0
2021-02-03	8.61	8.61	8.61	8.61	0
2021-02-02	8.61	8.61	8.61	8.61	0
2021-02-01	8.61	8.61	8.61	8.61	0
2021-01-29	8.61	8.61	8.61	8.61	0
2021-01-28	8.61	8.61	8.61	8.61	880,000
2021-01-27	8.53	8.53	8.53	8.53	800,000
2021-01-26	8.01	8.01	8.01	8.01	0
2021-01-25	8.01	8.01	8.01	8.01	0
2021-01-22	8.01	8.01	8.01	8.01	0
2021-01-21	8.01	8.01	8.01	8.01	0
2021-01-20	8.01	8.01	8.01	8.01	0
2021-01-19	8.01	8.01	8.01	8.01	0
2021-01-18	8.01	8.01	8.01	8.01	0
2021-01-15	8.01	8.01	8.01	8.01	0
2021-01-14	8.01	8.01	8.01	8.01	0
2021-01-13	8.01	8.01	8.01	8.01	0
2021-01-12	8.01	8.01	8.01	8.01	0
2021-01-11	8.01	8.01	8.01	8.01	0
2021-01-08	8.01	8.01	8.01	8.01	0
2021-01-07	8.01	8.01	8.01	8.01	0
2021-01-06	8.01	8.01	8.01	8.01	0
2021-01-05	8.01	8.01	8.01	8.01	0
2021-01-04	8.01	8.01	8.01	8.01	0
2020-12-31	8.01	8.01	8.01	8.01	0
2020-12-30	8.01	8.01	8.01	8.01	0
2020-12-29	8.01	8.01	8.01	8.01	0
2020-12-24	8.01	8.01	8.01	8.01	0
2020-12-23	8.01	8.01	8.01	8.01	0
2020-12-22	8.01	8.01	8.01	8.01	0
2020-12-21	8.01	8.01	8.01	8.01	0
2020-12-18	8.01	8.01	8.01	8.01	0
2020-12-17	8.01	8.01	8.01	8.01	0
2020-12-16	8.01	8.01	8.01	8.01	0
2020-12-15	8.01	8.01	8.01	8.01	1,188
2020-12-14	7.93	7.93	7.93	7.93	0
2020-12-11	7.93	7.93	7.93	7.93	0
2020-12-10	7.93	7.93	7.93	7.93	0
2020-12-09	7.93	7.93	7.93	7.93	0
2020-12-08	7.93	7.93	7.93	7.93	1,118,000
2020-12-07	7.65	7.65	7.65	7.65	300,000
2020-12-04	8.30	8.30	8.30	8.30	0
2020-12-03	8.30	8.30	8.30	8.30	1,190,000
2020-12-02	8.05	8.05	8.05	8.05	650,000
2020-12-01	8.05	8.05	8.05	8.05	860,000
2020-11-30	7.77	7.77	7.77	7.77	0
2020-11-27	7.77	7.77	7.77	7.77	0
2020-11-26	7.77	7.77	7.77	7.77	0
2020-11-25	7.77	7.77	7.77	7.77	1,000,000
2020-11-24	9.97	9.97	9.97	9.97	5,359
2020-11-23	11.19	11.19	11.19	11.19	0
2020-11-20	11.19	11.19	11.19	11.19	0
2020-11-19	11.19	11.19	11.19	11.19	0
2020-11-18	11.19	11.19	11.19	11.19	20,000
2020-11-17	11.19	11.19	11.19	11.19	0
2020-11-16	11.19	11.19	11.19	11.19	0
2020-11-13	11.19	11.19	11.19	11.19	0
2020-11-12	11.19	11.19	11.19	11.19	0
2020-11-11	11.19	11.19	11.19	11.19	0
2020-11-10	11.19	11.19	11.19	11.19	0
2020-11-09	11.19	11.19	11.19	11.19	0
2020-11-06	11.19	11.19	11.19	11.19	0
2020-11-05	11.19	11.19	11.19	11.19	0
2020-11-04	11.19	11.19	11.19	11.19	0
2020-11-03	11.19	11.19	11.19	11.19	0
2020-11-02	11.19	11.19	11.19	11.19	0
2020-10-30	11.19	11.19	11.19	11.19	0
2020-10-29	11.19	11.19	11.19	11.19	0
2020-10-28	11.19	11.19	11.19	11.19	0
2020-10-27	11.19	11.19	11.19	11.19	0
2020-10-26	11.19	11.19	11.19	11.19	0
2020-10-23	11.19	11.19	11.19	11.19	0
2020-10-22	11.19	11.19	11.19	11.19	0
2020-10-21	11.19	11.19	11.19	11.19	0
2020-10-20	11.19	11.19	11.19	11.19	0
2020-10-16	11.19	11.19	11.19	11.19	0
2020-10-15	11.19	11.19	11.19	11.19	0
2020-10-14	11.19	11.19	11.19	11.19	0
2020-10-13	11.19	11.19	11.19	11.19	0
2020-10-12	11.19	11.19	11.19	11.19	0
2020-10-09	11.19	11.19	11.19	11.19	0
2020-10-08	11.19	11.19	11.19	11.19	0
2020-10-07	11.19	11.19	11.19	11.19	0
2020-10-06	11.19	11.19	11.19	11.19	0
2020-10-05	11.19	11.19	11.19	11.19	0
2020-10-02	11.19	11.19	11.19	11.19	0
2020-10-01	11.19	11.19	11.19	11.19	0
2020-09-30	11.19	11.19	11.19	11.19	0
2020-09-29	11.19	11.19	11.19	11.19	0
2020-09-28	11.19	11.19	11.19	11.19	0
2020-09-25	11.19	11.19	11.19	11.19	0
2020-09-24	11.19	11.19	11.19	11.19	0
2020-09-23	11.19	11.19	11.19	11.19	0
2020-09-22	11.19	11.19	11.19	11.19	0
2020-09-21	11.19	11.19	11.19	11.19	0
2020-09-18	11.19	11.19	11.19	11.19	0
2020-09-17	11.19	11.19	11.19	11.19	0
2020-09-16	11.19	11.19	11.19	11.19	0
2020-09-15	11.19	11.19	11.19	11.19	0
2020-09-14	11.19	11.19	11.19	11.19	0
2020-09-11	11.19	11.19	11.19	11.19	0
2020-04-03	4.99	4.99	4.99	4.99	0
2020-04-02	4.99	4.99	4.99	4.99	0
2020-04-01	4.99	4.99	4.99	4.99	0

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0