Digitalbox Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	3.80	3.80	3.80	3.80	0
2024-05-02	3.80	3.80	3.80	3.80	0
2024-05-01	3.75	3.80	3.75	3.80	2,500
2024-04-30	3.80	3.80	3.80	3.80	10,000
2024-04-29	3.80	3.80	3.80	3.80	134,093
2024-04-26	3.80	3.80	3.80	3.80	26,500
2024-04-25	3.80	3.80	3.80	3.80	1,125
2024-04-24	3.80	3.80	3.80	3.80	97
2024-04-23	3.80	3.80	3.80	3.80	0
2024-04-22	3.80	3.80	3.80	3.80	0
2024-04-19	3.80	3.80	3.80	3.80	93,755
2024-04-18	3.80	3.80	3.80	3.80	0
2024-04-17	3.80	3.80	3.80	3.80	78,184
2024-04-16	3.80	3.80	3.80	3.80	0
2024-04-15	4.00	4.00	3.90	3.90	139,000
2024-04-12	4.00	4.00	4.00	4.00	0
2024-04-11	4.00	4.00	4.00	4.00	2,546
2024-04-10	4.00	4.00	4.00	4.00	354
2024-04-09	4.00	4.00	4.00	4.00	12,386
2024-04-08	4.00	4.00	4.00	4.00	0
2024-04-05	4.00	4.00	4.00	4.00	644
2024-04-04	4.00	4.00	4.00	4.00	0
2024-04-03	4.00	4.00	4.00	4.00	0
2024-04-02	4.00	4.00	4.00	4.00	37,547
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	4.00	4.00	4.00	4.00	1,500
2024-03-27	4.00	4.00	4.00	4.00	2,587,279
2024-03-26	4.00	4.00	4.00	4.00	0
2024-03-25	4.00	4.00	4.00	4.00	0
2024-03-22	4.00	4.00	4.00	4.00	54,465
2024-03-21	4.00	4.00	4.00	4.00	0
2024-03-20	4.15	4.15	4.00	4.00	36,228
2024-03-19	4.15	4.15	4.15	4.15	0
2024-03-18	4.15	4.15	4.15	4.15	98,296
2024-03-15	4.15	4.15	4.15	4.15	2,648
2024-03-14	4.15	4.15	4.15	4.15	0
2024-03-13	4.15	4.15	4.15	4.15	44,746
2024-03-12	4.15	4.15	4.15	4.15	0
2024-03-11	4.15	4.15	4.15	4.15	55,000
2024-03-08	4.25	4.25	4.15	4.15	0
2024-03-07	4.25	4.25	4.25	4.25	25,000
2024-03-06	3.90	4.25	3.90	4.25	75,082
2024-03-05	3.75	3.90	3.75	3.90	140,000
2024-03-04	3.75	3.75	3.75	3.75	25
2024-03-01	3.75	3.75	3.75	3.75	16,984
2024-02-29	3.75	3.75	3.75	3.75	30,243
2024-02-28	3.75	3.75	3.75	3.75	409
2024-02-27	3.75	3.75	3.75	3.75	1,000
2024-02-26	3.75	3.75	3.75	3.75	16,379
2024-02-23	3.75	3.75	3.75	3.75	0
2024-02-22	3.75	3.75	3.75	3.75	34,000
2024-02-21	3.75	3.75	3.75	3.75	855
2024-02-20	3.75	3.75	3.75	3.75	0
2024-02-19	3.75	3.75	3.75	3.75	0
2024-02-16	3.75	3.75	3.75	3.75	0
2024-02-15	3.75	3.75	3.75	3.75	0
2024-02-14	3.75	3.75	3.75	3.75	0
2024-02-13	3.75	3.75	3.75	3.75	0
2024-02-12	3.75	3.75	3.75	3.75	0
2024-02-09	3.75	3.75	3.75	3.75	0
2024-02-08	3.75	3.75	3.75	3.75	0
2024-02-07	3.75	3.75	3.75	3.75	0
2024-02-06	3.75	3.75	3.75	3.75	0
2024-02-05	3.75	3.75	3.75	3.75	0
2024-02-02	3.75	3.75	3.75	3.75	300,000
2024-02-01	3.65	3.75	3.65	3.75	72,546
2024-01-31	3.65	3.65	3.65	3.65	100,000
2024-01-30	3.65	3.65	3.65	3.65	431,027
2024-01-29	3.75	3.75	3.65	3.65	26
2024-01-26	3.75	3.75	3.75	3.75	101,038
2024-01-25	3.75	3.75	3.75	3.75	20,000
2024-01-24	3.75	3.75	3.75	3.75	6,139
2024-01-23	3.75	3.75	3.75	3.75	3,101,889
2024-01-22	3.75	3.75	3.75	3.75	2,500
2024-01-19	3.75	3.75	3.75	3.75	251,003
2024-01-18	3.75	3.75	3.75	3.75	129,085
2024-01-17	4.25	4.25	3.75	3.75	365,223
2024-01-16	4.25	4.25	4.25	4.25	27,594
2024-01-15	3.90	4.25	3.90	4.25	252,658
2024-01-12	3.75	3.90	3.75	3.90	200,813
2024-01-11	3.75	3.75	3.75	3.75	26,938
2024-01-10	3.75	3.75	3.75	3.75	0
2024-01-09	3.75	3.75	3.75	3.75	501,394
2024-01-08	3.35	3.35	3.35	3.35	0
2024-01-05	3.35	3.35	3.35	3.35	5,407
2024-01-04	3.35	3.35	3.35	3.35	148,929
2024-01-03	3.35	3.35	3.35	3.35	6
2024-01-02	3.35	3.35	3.35	3.35	0
2024-01-01	3.35	3.35	3.35	3.35	0
2023-12-29	3.35	3.35	3.35	3.35	10,000
2023-12-28	3.35	3.35	3.35	3.35	0
2023-12-27	3.35	3.35	3.35	3.35	2,627
2023-12-26	3.35	3.35	3.35	3.35	0
2023-12-25	3.35	3.35	3.35	3.35	0
2023-12-22	3.35	3.35	3.35	3.35	0
2023-12-21	3.35	3.35	3.35	3.35	0
2023-12-20	3.35	3.35	3.35	3.35	37,623
2023-12-19	3.35	3.35	3.35	3.35	0
2023-12-18	3.35	3.35	3.35	3.35	3,250
2023-12-15	3.35	3.35	3.35	3.35	0
2023-12-14	3.35	3.35	3.35	3.35	0
2023-12-13	3.35	3.35	3.35	3.35	0
2023-12-12	3.35	3.35	3.35	3.35	0
2023-12-11	3.35	3.35	3.35	3.35	25,091
2023-12-08	3.35	3.35	3.35	3.35	0
2023-12-07	3.35	3.35	3.35	3.35	0
2023-12-06	3.35	3.35	3.35	3.35	0
2023-12-05	3.35	3.35	3.35	3.35	0
2023-12-04	3.50	3.50	3.35	3.35	16,200
2023-12-01	3.50	3.50	3.50	3.50	0
2023-11-30	3.50	3.50	3.50	3.50	0
2023-11-29	3.50	3.50	3.50	3.50	6,326
2023-11-28	3.50	3.50	3.50	3.50	0
2023-11-27	3.50	3.50	3.50	3.50	10,000
2023-11-24	3.50	3.50	3.50	3.50	0
2023-11-23	3.50	3.50	3.50	3.50	0
2023-11-22	3.50	3.50	3.50	3.50	0
2023-11-21	3.50	3.50	3.50	3.50	0
2023-11-20	3.50	3.50	3.50	3.50	0
2023-11-17	3.50	3.50	3.50	3.50	0
2023-11-16	3.50	3.50	3.50	3.50	0
2023-11-15	3.65	3.65	3.50	3.50	101,121
2023-11-14	3.65	3.65	3.65	3.65	4
2023-11-13	3.65	3.65	3.65	3.65	302
2023-11-10	3.65	3.65	3.65	3.65	103,436
2023-11-09	3.75	3.75	3.65	3.65	208,459
2023-11-08	3.75	3.75	3.75	3.75	12,812
2023-11-07	3.75	3.75	3.75	3.75	0
2023-11-06	3.75	3.75	3.75	3.75	0
2023-11-03	3.75	3.75	3.75	3.75	0
2023-11-02	3.75	3.75	3.75	3.75	122,314
2023-11-01	3.75	3.75	3.75	3.75	9
2023-10-31	3.75	3.75	3.75	3.75	10,321
2023-10-30	3.75	3.75	3.75	3.75	0
2023-10-27	3.75	3.75	3.75	3.75	0
2023-10-26	3.75	3.75	3.75	3.75	0
2023-10-25	3.75	3.75	3.75	3.75	18,250
2023-10-24	3.75	3.75	3.75	3.75	4,611
2023-10-23	3.85	3.85	3.75	3.75	155,000
2023-10-20	3.85	3.85	3.85	3.85	126
2023-10-19	4.15	4.15	4.00	4.15	374,004
2023-10-18	3.75	4.15	3.75	4.15	171,666
2023-10-17	3.75	3.75	3.75	3.75	659,349
2023-10-16	3.25	3.75	3.25	3.75	716,379
2023-10-13	3.25	3.25	3.25	3.25	34,531
2023-10-12	3.25	3.25	3.25	3.25	0
2023-10-11	3.25	3.25	3.25	3.25	0
2023-10-10	3.25	3.25	3.25	3.25	3
2023-10-09	3.50	3.50	3.25	3.25	67,099
2023-10-06	3.50	3.50	3.50	3.50	1,700
2023-10-05	3.50	3.50	3.50	3.50	0
2023-10-04	3.50	3.50	3.50	3.50	4,100
2023-10-03	3.50	3.50	3.50	3.50	50,000
2023-10-02	3.50	3.50	3.50	3.50	3,098
2023-09-29	3.50	3.50	3.50	3.50	0
2023-09-28	3.50	3.50	3.50	3.50	100,000
2023-09-27	3.50	3.50	3.50	3.50	0
2023-09-26	3.55	3.55	3.35	3.50	399,053
2023-09-25	3.75	3.75	3.55	3.55	553,947
2023-09-22	3.75	3.75	3.75	3.75	50,000
2023-09-21	3.75	3.75	3.75	3.75	405,000
2023-09-20	5.25	5.25	3.75	3.75	2,102,628
2023-09-19	5.50	5.50	5.25	5.25	111,020
2023-09-18	5.50	5.50	5.50	5.50	15,000
2023-09-15	5.50	5.50	5.50	5.50	0
2023-09-14	5.75	5.75	5.50	5.50	71,917
2023-09-13	5.75	5.75	5.75	5.75	127
2023-09-12	5.75	5.75	5.75	5.75	0
2023-09-11	5.75	5.75	5.75	5.75	0
2023-09-08	5.75	5.75	5.75	5.75	0
2023-09-07	5.75	5.75	5.75	5.75	2,223
2023-09-06	5.75	5.75	5.75	5.75	2,087
2023-09-05	5.75	5.75	5.75	5.75	0
2023-09-04	5.75	5.75	5.75	5.75	11,000
2023-09-01	5.75	5.75	5.75	5.75	109,719
2023-08-31	5.75	5.75	5.75	5.75	0
2023-08-30	5.75	5.75	5.75	5.75	8,772
2023-08-29	5.75	5.75	5.75	5.75	15,000
2023-08-28	5.75	5.75	5.75	5.75	0
2023-08-25	5.75	5.75	5.75	5.75	0
2023-08-24	5.75	5.75	5.75	5.75	0
2023-08-23	5.75	5.75	5.75	5.75	1,190
2023-08-22	5.75	5.75	5.75	5.75	1,600
2023-08-21	5.75	5.75	5.75	5.75	0
2023-08-18	5.75	5.75	5.75	5.75	0
2023-08-17	5.75	5.75	5.75	5.75	2,073
2023-08-16	5.75	5.75	5.75	5.75	17,099
2023-08-15	5.75	5.75	5.75	5.75	1,266
2023-08-14	6.25	6.25	5.75	5.75	332,354
2023-08-11	6.25	6.25	6.25	6.25	5
2023-08-10	6.25	6.25	6.25	6.25	27,060
2023-08-09	6.25	6.25	6.25	6.25	60,000
2023-08-08	6.50	6.50	6.25	6.25	33,477
2023-08-07	6.50	6.50	6.50	6.50	0
2023-08-04	6.50	6.50	6.50	6.50	1,500
2023-08-03	6.50	6.50	6.50	6.50	2,072
2023-08-02	6.50	6.50	6.50	6.50	41,605
2023-08-01	6.50	6.50	6.50	6.50	36,690
2023-07-31	6.50	6.50	6.50	6.50	1,455
2023-07-28	6.50	6.50	6.50	6.50	0
2023-07-27	6.50	6.50	6.50	6.50	74,400
2023-07-26	6.50	6.50	6.50	6.50	0
2023-07-25	6.50	6.50	6.50	6.50	500
2023-07-24	6.50	6.50	6.50	6.50	0
2023-07-21	6.50	6.50	6.50	6.50	45,000
2023-07-20	6.50	6.50	6.50	6.50	20,000
2023-07-19	6.50	6.50	6.50	6.50	125
2023-07-18	6.38	6.50	6.38	6.50	30,260
2023-07-17	6.38	6.38	6.38	6.38	316,291
2023-07-14	6.38	6.38	6.38	6.38	65,000
2023-07-13	6.50	6.50	6.38	6.38	90,012
2023-07-12	6.50	6.50	6.50	6.50	0
2023-07-11	6.50	6.50	6.50	6.50	10,000
2023-07-10	6.50	6.50	6.50	6.50	0
2023-07-07	6.50	6.50	6.50	6.50	0
2023-07-06	6.50	6.50	6.50	6.50	0
2023-07-05	6.50	6.50	6.50	6.50	30,000
2023-07-04	6.50	6.50	6.50	6.50	0
2023-07-03	6.88	6.88	6.50	6.50	237,244
2023-06-30	6.88	6.88	6.88	6.88	200,000
2023-06-29	6.88	6.88	6.88	6.88	72
2023-06-28	6.88	6.88	6.88	6.88	0
2023-06-27	6.88	6.88	6.88	6.88	0
2023-06-26	6.25	6.88	6.25	6.88	503,227
2023-06-23	6.25	6.25	6.25	6.25	325,041
2023-06-22	6.13	6.25	6.13	6.25	650,000
2023-06-21	6.13	6.13	6.13	6.13	260
2023-06-20	6.13	6.13	6.13	6.13	0
2023-06-19	6.13	6.13	6.13	6.13	43,547
2023-06-16	6.13	6.13	6.13	6.13	23,161
2023-06-15	6.13	6.13	6.13	6.13	13
2023-06-14	6.38	6.38	6.13	6.13	18,191
2023-06-13	6.38	6.38	6.38	6.38	0
2023-06-12	6.38	6.38	6.38	6.38	67,510
2023-06-09	6.38	6.38	6.38	6.38	0
2023-06-08	6.38	6.38	6.38	6.38	43,206
2023-06-07	6.38	6.38	6.38	6.38	3,506
2023-06-06	6.38	6.38	6.38	6.38	200,000
2023-06-05	6.50	6.50	6.38	6.38	0
2023-06-02	6.63	6.63	6.50	6.50	38,325
2023-06-01	6.63	6.63	6.63	6.63	0
2023-05-31	6.88	6.88	6.63	6.63	220,766
2023-05-30	6.88	6.88	6.88	6.88	20,000
2023-05-29	6.88	6.88	6.88	6.88	0
2023-05-26	6.88	6.88	6.88	6.88	0
2023-05-25	6.88	6.88	6.88	6.88	32,357
2023-05-24	7.25	7.25	6.88	6.88	199,357
2023-05-23	7.25	7.25	7.25	7.25	620,000
2023-05-22	7.63	7.63	7.25	7.25	28,034
2023-05-19	7.75	7.75	7.63	7.63	262,673
2023-05-18	7.75	7.75	7.75	7.75	310,000
2023-05-17	7.75	7.75	7.75	7.75	95,000
2023-05-16	8.13	8.13	7.75	7.75	252,961
2023-05-15	8.13	8.13	8.13	8.13	13
2023-05-12	8.13	8.13	8.13	8.13	50,000
2023-05-11	8.13	8.13	8.13	8.13	24,722
2023-05-10	8.13	8.13	8.13	8.13	0
2023-05-09	8.13	8.13	8.13	8.13	95,000
2023-05-08	8.13	8.13	8.13	8.13	0
2023-05-05	8.13	8.13	8.13	8.13	11,642
2023-05-04	8.13	8.13	8.13	8.13	0
2023-05-03	8.13	8.13	8.13	8.13	12,383
2023-05-02	8.13	8.13	8.13	8.13	27,199
2023-05-01	8.13	8.13	8.13	8.13	0
2023-04-28	8.13	8.13	8.13	8.13	6,052
2023-04-27	8.13	8.13	8.13	8.13	6,376
2023-04-26	8.13	8.13	8.13	8.13	1,879
2023-04-25	8.13	8.13	8.13	8.13	6,100
2023-04-24	8.13	8.55	8.13	8.13	4,499
2023-04-21	8.13	8.13	8.13	8.13	0
2023-04-20	8.13	8.13	8.13	8.13	0
2023-04-19	8.13	8.13	8.13	8.13	46
2023-04-18	8.13	8.13	8.13	8.13	0
2023-04-17	8.13	8.13	8.13	8.13	150,000
2023-04-14	8.13	8.13	8.13	8.13	0
2023-04-13	8.13	8.13	8.13	8.13	384
2023-04-12	8.13	8.13	8.13	8.13	0
2023-04-11	8.13	8.13	8.13	8.13	0
2023-04-10	8.13	8.13	8.13	8.13	0
2023-04-07	8.13	8.13	8.13	8.13	0
2023-04-06	7.88	8.13	7.88	8.13	231,131
2023-04-05	8.13	8.13	7.88	7.88	93,623
2023-04-04	8.13	8.13	8.13	8.13	102,500
2023-04-03	7.88	8.13	7.88	8.13	10,003
2023-03-31	7.63	8.38	7.63	7.88	517,600
2023-03-30	7.63	7.63	7.63	7.63	0
2023-03-29	7.63	7.63	7.63	7.63	300,000
2023-03-28	7.75	7.75	7.63	7.63	480,117
2023-03-27	7.75	7.75	7.75	7.75	25,000
2023-03-24	7.75	7.75	7.75	7.75	3,926
2023-03-23	7.75	7.75	7.75	7.75	10,000
2023-03-22	7.75	7.75	7.75	7.75	45,326
2023-03-21	7.75	7.75	7.75	7.75	75,000
2023-03-20	7.75	7.75	7.75	7.75	0
2023-03-17	7.75	7.75	7.75	7.75	55
2023-03-16	7.75	7.75	7.75	7.75	0
2023-03-15	7.75	7.75	7.75	7.75	1,000
2023-03-14	7.75	7.75	7.75	7.75	2,975
2023-03-13	7.75	7.75	7.75	7.75	133
2023-03-10	8.00	8.00	7.75	8.00	55,424
2023-03-09	8.00	8.00	8.00	8.00	5,750
2023-03-08	8.00	8.00	8.00	8.00	3,665
2023-03-07	8.00	8.00	8.00	8.00	3,969
2023-03-06	8.00	8.00	8.00	8.00	56,367
2023-03-03	8.00	8.00	8.00	8.00	65,000
2023-03-02	8.00	8.00	8.00	8.00	0
2023-03-01	8.00	8.00	8.00	8.00	10,059
2023-02-28	8.00	8.00	8.00	8.00	0
2023-02-27	8.00	8.00	8.00	8.00	88,533
2023-02-24	8.00	8.00	8.00	8.00	8,000
2023-02-23	8.00	8.00	8.00	8.00	50,958
2023-02-22	7.75	8.00	7.75	8.00	165,536
2023-02-21	8.00	8.00	7.75	7.75	110,976
2023-02-20	8.00	8.00	8.00	8.00	61,864
2023-02-17	8.00	8.00	8.00	8.00	73,821
2023-02-16	8.00	8.00	8.00	8.00	107,250
2023-02-15	8.00	8.00	8.00	8.00	0
2023-02-14	8.00	8.00	8.00	8.00	13,747
2023-02-13	8.00	8.00	8.00	8.00	0
2023-02-10	8.00	8.00	8.00	8.00	1,000
2023-02-09	8.00	8.00	8.00	8.00	39,012
2023-02-08	8.00	8.00	8.00	8.00	0
2023-02-07	8.00	8.00	8.00	8.00	0
2023-02-06	8.00	8.00	8.00	8.00	0
2023-02-03	8.00	8.00	8.00	8.00	10,000
2023-02-02	8.00	8.00	8.00	8.00	3,750
2023-02-01	8.13	8.13	8.00	8.00	113,195
2023-01-31	8.13	8.13	8.13	8.13	1,500
2023-01-30	8.13	8.13	8.13	8.13	83,746
2023-01-27	8.13	8.13	8.13	8.13	0
2023-01-26	8.13	8.13	8.13	8.13	0
2023-01-25	8.13	8.13	8.13	8.13	1,424
2023-01-24	8.13	8.13	8.13	8.13	0
2023-01-23	8.13	8.13	8.13	8.13	60,389
2023-01-20	8.13	8.13	8.13	8.13	9,406
2023-01-19	8.13	8.13	8.00	8.13	17,125
2023-01-18	8.13	8.13	8.13	8.13	1,457
2023-01-17	8.00	8.25	8.00	8.13	212,283
2023-01-16	7.50	8.00	7.50	8.00	163,014
2023-01-13	7.50	7.50	7.50	7.50	348,455
2023-01-12	8.75	8.75	7.40	7.50	1,080,269
2023-01-11	8.75	8.75	8.75	8.75	3,267
2023-01-10	8.75	8.75	8.75	8.75	17,309
2023-01-09	8.75	8.75	8.75	8.75	59,132
2023-01-06	8.75	8.75	8.75	8.75	44,668
2023-01-05	8.75	8.75	8.75	8.75	7,000
2023-01-04	8.75	8.75	8.75	8.75	11,633
2023-01-03	8.50	8.75	8.50	8.75	15,511
2023-01-02	8.50	8.50	8.50	8.50	0
2022-12-30	8.25	8.50	8.25	8.50	15,350
2022-12-29	8.25	8.25	8.25	8.25	14,217
2022-12-28	8.25	8.25	8.25	8.25	22,760
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	8.25	8.25	8.25	8.25	130,000
2022-12-22	8.75	8.75	8.25	8.25	92,985
2022-12-21	8.75	8.75	8.75	8.75	5,750
2022-12-20	8.75	8.75	8.75	8.75	19,219
2022-12-19	8.75	8.75	8.75	8.75	51,044
2022-12-16	8.75	8.75	8.75	8.75	60
2022-12-15	8.75	8.75	8.75	8.75	556
2022-12-14	8.75	8.75	8.75	8.75	32,345
2022-12-13	9.00	9.00	8.75	8.75	53,686
2022-12-12	9.00	8.50	8.50	9.00	128,303
2022-12-09	9.25	9.25	9.00	9.00	86,388
2022-12-08	9.25	9.25	9.25	9.25	125
2022-12-07	9.25	9.25	9.25	9.25	5,409
2022-12-06	9.25	9.25	9.25	9.25	0
2022-12-05	9.25	9.25	9.25	9.25	47,502
2022-12-02	9.25	9.25	9.25	9.25	74,016
2022-12-01	8.75	9.35	8.75	9.25	323,315
2022-11-30	8.75	8.75	8.75	8.75	0
2022-11-29	8.75	8.75	8.75	8.75	8,189
2022-11-28	8.75	8.75	8.75	8.75	0
2022-11-25	8.75	8.75	8.75	8.75	13,760
2022-11-24	8.75	8.75	8.75	8.75	11,209
2022-11-23	8.75	8.75	8.75	8.75	0
2022-11-22	8.75	8.75	8.75	8.75	625
2022-11-21	8.75	8.75	8.75	8.75	0
2022-11-18	8.75	8.75	8.75	8.75	0
2022-11-17	8.75	8.75	8.75	8.75	24,079
2022-11-16	9.50	9.50	8.75	8.75	173,533
2022-11-15	9.50	9.50	9.50	9.50	0
2022-11-14	9.50	9.50	9.50	9.50	57,000
2022-11-11	9.50	9.50	9.50	9.50	52,294
2022-11-10	9.25	9.25	9.25	9.25	176,755
2022-11-09	9.25	9.25	9.25	9.25	0
2022-11-08	9.25	9.25	9.25	9.25	10,000
2022-11-07	9.25	9.25	9.25	9.25	0
2022-11-04	9.25	9.25	9.25	9.25	100,000
2022-11-03	9.25	9.25	9.25	9.25	110,864
2022-11-02	9.25	9.25	9.25	9.25	0
2022-11-01	9.25	9.25	9.25	9.25	95,543
2022-10-31	9.25	9.25	9.25	9.25	0
2022-10-28	9.25	9.25	9.25	9.25	0
2022-10-27	9.25	9.25	9.25	9.25	0
2022-10-26	9.25	9.25	9.25	9.25	0
2022-10-25	9.25	9.25	9.25	9.25	334,368
2022-10-24	9.25	9.25	9.25	9.25	56,693
2022-10-21	9.25	9.25	9.25	9.25	4,100
2022-10-20	9.50	9.50	9.25	9.25	30,060
2022-10-19	9.50	9.50	9.50	9.50	81,946
2022-10-18	9.50	9.50	9.50	9.50	0
2022-10-17	9.50	9.50	9.50	9.50	15,000
2022-10-14	9.50	9.50	9.50	9.50	40,074
2022-10-13	9.50	9.50	9.50	9.50	0
2022-10-12	9.50	9.50	9.50	9.50	0
2022-10-11	9.50	9.50	9.50	9.50	100,424
2022-10-10	9.50	9.50	9.50	9.50	0
2022-10-07	9.50	9.50	9.50	9.50	2,983
2022-10-06	9.50	9.50	9.50	9.50	0
2022-10-05	9.50	9.50	9.50	9.50	0
2022-10-04	9.00	9.50	8.50	9.50	199,504
2022-10-03	9.00	9.00	9.00	9.00	199,800
2022-09-30	9.00	9.00	9.00	9.00	86,137
2022-09-29	8.75	9.00	8.50	9.00	469,032
2022-09-28	9.50	9.50	8.75	8.75	215,406
2022-09-27	9.75	9.75	9.75	9.75	181,737
2022-09-26	9.50	9.50	9.25	9.25	110,709
2022-09-23	9.75	9.75	9.50	9.50	100,533
2022-09-22	9.75	9.75	9.50	9.75	0
2022-09-21	9.75	9.75	9.75	9.75	40,654
2022-09-20	9.75	9.75	9.50	9.75	1,000
2022-09-19	9.75	9.75	9.75	9.75	0
2022-09-16	9.50	9.75	9.50	9.75	199,906
2022-09-15	9.50	9.50	9.50	9.50	0
2022-09-14	9.50	9.50	9.50	9.50	0
2022-09-13	9.00	9.50	9.00	9.50	235,121
2022-09-12	9.00	9.00	9.00	9.00	41,700
2022-09-09	9.25	9.25	8.75	9.00	324,680
2022-09-08	9.25	9.25	9.25	9.25	14,598
2022-09-07	9.25	9.25	9.25	9.25	5,844
2022-09-06	9.25	9.25	9.00	9.25	185,216
2022-09-05	10.00	10.00	9.25	9.25	177,581
2022-09-02	10.00	10.00	10.00	10.00	0
2022-09-01	10.25	10.25	9.75	10.00	158,572
2022-08-31	10.25	10.25	10.25	10.25	86,099
2022-08-30	10.25	10.50	10.00	10.25	40,000
2022-08-29	10.25	10.25	10.25	10.25	0
2022-08-26	10.25	10.25	10.25	10.25	260,028
2022-08-25	10.50	10.50	10.00	10.25	149,435
2022-08-24	10.50	10.50	10.50	10.50	21,693
2022-08-23	10.50	10.50	10.50	10.50	256,821
2022-08-22	11.00	11.00	10.25	10.50	477,186
2022-08-19	10.75	11.00	10.75	11.00	151,886
2022-08-18	10.75	10.75	10.75	10.75	26,272
2022-08-17	10.75	10.75	10.75	10.75	108,696
2022-08-16	10.75	10.75	10.75	10.75	261,331
2022-08-15	10.75	10.75	10.75	10.75	33,629
2022-08-12	10.75	10.75	10.75	10.75	105,101
2022-08-11	11.25	11.25	10.75	10.75	103,130
2022-08-10	12.00	12.00	10.50	11.25	1,389,012
2022-08-09	12.50	12.50	12.00	12.00	87,335
2022-08-08	13.50	13.50	12.50	12.50	476,993
2022-08-05	13.25	13.50	13.25	13.50	221,495
2022-08-04	13.25	13.25	13.25	13.25	1,714
2022-08-03	13.25	13.25	13.25	13.25	18,197
2022-08-02	13.50	13.50	13.25	13.25	157,709
2022-08-01	12.50	13.50	12.00	13.50	203,985
2022-07-29	12.50	12.50	12.50	12.50	328,696
2022-07-28	12.50	12.50	12.50	12.50	99,238
2022-07-27	13.50	13.50	12.50	12.50	234,507
2022-07-26	12.50	13.50	12.50	13.50	434,238
2022-07-25	10.50	12.75	10.50	12.50	1,041,214
2022-07-22	10.25	10.50	10.25	10.50	110,713
2022-07-21	10.25	10.25	10.25	10.25	20,000
2022-07-20	10.25	10.25	10.25	10.25	88,874
2022-07-19	10.75	10.75	10.25	10.25	193,873
2022-07-18	10.75	10.75	10.75	10.75	15,000
2022-07-15	10.00	11.00	10.00	11.00	156,704
2022-07-14	10.25	10.25	10.00	10.00	50,000
2022-07-13	10.25	10.25	10.25	10.25	42,180
2022-07-12	10.25	10.25	10.00	10.25	64,000
2022-07-11	11.50	11.50	10.25	10.25	407,052
2022-07-08	9.75	11.75	9.75	11.50	583,510
2022-07-07	9.75	9.75	9.75	9.75	30,243
2022-07-06	10.00	10.00	9.75	9.75	192,465
2022-07-05	10.00	10.00	9.75	10.00	229,536
2022-07-04	10.00	10.00	10.00	10.00	0
2022-07-01	10.00	10.00	10.00	10.00	124,812
2022-06-30	10.10	10.35	10.00	10.00	390,737
2022-06-29	9.50	10.75	9.50	10.10	1,580,556
2022-06-28	9.55	9.55	9.45	9.50	227,292
2022-06-27	9.10	9.75	9.10	9.55	777,526
2022-06-24	9.10	9.10	9.10	9.10	65,000
2022-06-23	9.00	9.00	9.00	9.00	1,056
2022-06-22	9.00	9.00	9.00	9.00	51,710
2022-06-21	9.00	9.00	9.00	9.00	126,856
2022-06-20	9.00	9.00	9.00	9.00	190,772
2022-06-17	9.00	9.00	9.00	9.00	15,000
2022-06-16	8.75	9.00	8.75	9.00	137,251
2022-06-15	8.75	8.75	8.75	8.75	140,610
2022-06-14	9.10	9.10	8.75	8.75	118,095
2022-06-13	9.25	9.35	9.10	9.10	165,801
2022-06-10	9.15	9.25	9.15	9.25	166,490
2022-06-09	9.25	9.25	9.15	9.15	40,000
2022-06-08	9.25	9.25	9.25	9.25	15,543
2022-06-07	9.25	9.25	9.25	9.25	151,660
2022-06-06	9.25	9.25	9.25	9.25	11,025
2022-06-03	9.25	9.25	9.25	9.25	0
2022-06-02	9.25	9.25	9.25	9.25	0
2022-06-01	9.75	9.75	9.25	9.25	100,746
2022-05-31	9.75	9.75	9.75	9.75	57,461
2022-05-30	9.00	9.75	9.00	9.75	1,015,085
2022-05-27	9.00	9.00	9.00	9.00	25,000
2022-05-26	9.00	9.25	9.00	9.00	140,800
2022-05-25	9.00	9.00	9.00	9.00	4,309
2022-05-24	9.50	9.75	9.00	9.00	291,366
2022-05-23	9.25	9.50	9.25	9.50	49,284
2022-05-20	9.75	9.75	9.25	9.25	191,987
2022-05-19	10.25	10.25	9.75	9.75	152,756
2022-05-18	10.25	10.25	10.25	10.25	98,504
2022-05-17	10.75	10.75	10.25	10.25	440,000
2022-05-16	10.75	10.75	10.75	10.75	0
2022-05-13	10.75	10.75	10.75	10.75	73,369
2022-05-12	10.75	10.75	10.75	10.75	83,297
2022-05-11	10.75	10.75	10.75	10.75	114,112
2022-05-10	11.25	11.25	10.75	10.75	91,247
2022-05-09	11.50	11.50	11.25	11.25	208,764
2022-05-06	11.50	11.50	11.50	11.50	0
2022-05-05	11.50	11.50	11.00	11.50	160,440
2022-05-04	11.75	11.75	11.00	11.50	446,344
2022-05-03	12.50	12.50	11.60	11.75	222,430
2022-05-02	12.50	12.50	12.50	12.50	0
2022-04-29	12.75	12.75	12.50	12.50	103,597
2022-04-28	12.75	12.75	12.75	12.75	12,295
2022-04-27	13.50	13.50	12.75	12.75	336,757
2022-04-26	13.50	13.50	13.50	13.50	0
2022-04-25	13.50	13.50	13.50	13.50	38,599
2022-04-22	13.50	13.50	13.00	13.50	27,670
2022-04-21	13.50	13.50	13.50	13.50	70,836
2022-04-20	13.50	13.50	13.50	13.50	93,871
2022-04-19	13.50	13.50	13.50	13.50	14,912
2022-04-18	13.50	13.50	13.50	13.50	0
2022-04-15	13.50	13.50	13.50	13.50	0
2022-04-14	13.25	13.50	13.25	13.50	140,000
2022-04-13	13.25	13.25	13.25	13.25	0
2022-04-12	13.25	13.25	12.50	13.25	0
2022-04-11	12.75	13.25	12.00	13.25	219,335
2022-04-08	12.75	12.75	12.75	12.75	118,225
2022-04-07	12.75	12.75	12.75	12.75	0
2022-04-06	12.75	12.75	12.75	12.75	17,663
2022-04-05	12.50	12.75	12.50	12.75	44,384
2022-04-04	13.25	13.25	12.50	12.50	165,120
2022-04-01	13.25	13.25	13.25	13.25	210,000
2022-03-31	13.25	13.25	13.25	13.25	161,049
2022-03-30	14.25	14.25	13.25	13.25	591,423
2022-03-29	14.75	15.40	13.35	13.60	4,098,804
2022-03-28	13.75	14.75	13.75	14.75	221,261
2022-03-25	13.75	13.75	13.75	13.75	74,000
2022-03-24	14.00	14.00	13.75	13.75	206,022
2022-03-23	13.75	14.00	13.75	14.00	33,557
2022-03-22	13.25	13.75	13.25	13.75	374,578
2022-03-21	12.25	13.50	12.25	13.25	277,335
2022-03-18	12.25	11.50	11.50	12.25	152,429
2022-03-17	11.50	12.25	11.25	12.25	856,486
2022-03-16	11.75	11.75	11.50	11.50	105,508
2022-03-15	12.10	12.10	11.75	11.75	255,309
2022-03-14	12.50	12.50	12.00	12.10	13,586
2022-03-11	12.50	12.50	12.50	12.50	2,367
2022-03-10	12.50	12.50	12.50	12.50	0
2022-03-09	11.00	12.75	11.00	12.50	373,229
2022-03-08	11.25	11.25	11.00	11.00	56,302
2022-03-07	11.75	11.75	11.25	11.25	154,193
2022-03-04	13.25	13.50	11.75	11.75	251,409
2022-03-03	13.50	13.50	13.50	13.50	50,640
2022-03-02	13.50	13.50	13.00	13.50	16,125
2022-03-01	13.25	13.50	13.25	13.50	326,219
2022-02-28	13.50	13.50	13.25	13.25	203,835
2022-02-25	13.50	13.50	13.50	13.50	105,210
2022-02-24	13.75	13.85	13.25	13.50	256,077
2022-02-23	14.75	14.75	14.00	14.00	158,933
2022-02-22	14.75	14.75	14.75	14.75	42,921
2022-02-21	15.00	15.00	14.75	14.75	68,061
2022-02-18	15.00	15.00	14.50	15.00	20,100
2022-02-17	15.00	15.00	15.00	15.00	74,801
2022-02-16	15.00	15.00	15.00	15.00	42,352
2022-02-15	15.00	15.00	15.00	15.00	52,730
2022-02-14	15.25	15.50	15.00	15.00	390,127
2022-02-11	15.00	15.25	15.00	15.25	223,413
2022-02-10	15.00	15.00	15.00	15.00	242,107
2022-02-09	15.00	15.00	15.00	15.00	214,271
2022-02-08	15.25	15.25	15.00	15.25	150,298
2022-02-07	15.50	15.50	15.25	15.25	171,613
2022-02-04	15.50	15.50	15.50	15.50	55,642
2022-02-03	15.25	15.50	15.25	15.50	489,439
2022-02-02	16.25	17.00	15.00	15.25	766,718
2022-02-01	14.00	17.75	14.00	16.25	2,591,900
2022-01-31	10.75	15.00	11.50	14.00	996,675
2022-01-28	10.75	10.75	10.75	10.75	10,000
2022-01-27	10.75	10.75	10.75	10.75	313,744
2022-01-26	10.75	10.75	10.75	10.75	38,627
2022-01-25	11.10	11.10	10.75	10.75	194,031
2022-01-24	11.10	11.10	11.10	11.10	139,310
2022-01-21	11.10	11.10	11.10	11.10	110,974
2022-01-20	11.25	11.25	11.10	11.10	153,241
2022-01-19	11.50	11.50	11.25	11.25	30,158
2022-01-18	11.50	11.50	11.50	11.50	1,172,278
2022-01-17	11.50	11.50	11.50	11.50	213,400
2022-01-14	11.25	11.50	11.25	11.50	389,700
2022-01-13	11.25	11.25	11.25	11.25	64,853
2022-01-12	11.75	11.75	11.25	11.25	77,815
2022-01-11	11.75	11.75	11.75	11.75	9,241
2022-01-10	12.00	12.00	11.50	11.75	157,651
2022-01-07	11.25	12.00	11.25	12.00	628,003
2022-01-06	11.25	11.25	10.50	11.25	1,566,120
2022-01-05	9.10	9.35	9.10	9.35	171,581
2022-01-04	8.70	9.10	8.70	9.10	352,417
2022-01-03	8.70	8.70	8.70	8.70	0
2021-12-31	8.75	8.75	8.70	8.70	360,598
2021-12-30	8.50	8.75	8.50	8.75	498,657
2021-12-29	8.50	8.50	8.50	8.50	100,139
2021-12-28	8.50	8.50	8.50	8.50	0
2021-12-27	8.50	8.50	8.50	8.50	0
2021-12-24	8.50	8.50	8.50	8.50	40,000
2021-12-23	8.75	8.75	8.50	8.50	57,735
2021-12-22	8.75	8.75	8.75	8.75	24,276
2021-12-21	8.75	8.75	8.75	8.75	95,000
2021-12-20	8.75	8.75	8.75	8.75	106,625
2021-12-17	8.63	8.75	8.63	8.75	145,037
2021-12-16	9.00	9.00	8.63	8.63	470,530
2021-12-15	9.00	9.00	9.00	9.00	610
2021-12-14	9.00	9.00	9.00	9.00	110,220
2021-12-13	9.00	9.00	9.00	9.00	123,740
2021-12-10	9.25	9.25	9.00	9.00	183,391
2021-12-09	9.00	9.25	9.00	9.25	211,832
2021-12-08	8.75	9.25	8.75	9.00	561,158
2021-12-07	9.00	9.00	8.50	8.75	62,198
2021-12-06	9.00	9.00	9.00	9.00	183,881
2021-12-03	9.25	9.25	8.75	9.00	534,886
2021-12-02	7.40	11.75	7.40	9.25	4,076,176
2021-12-01	7.00	7.00	7.00	7.00	0
2021-11-30	7.00	7.00	7.00	7.00	0
2021-11-29	7.00	7.00	7.00	7.00	100,000
2021-11-26	7.00	7.00	6.60	7.00	44,000
2021-11-25	7.20	7.20	7.20	7.20	2,781
2021-11-24	7.20	7.20	7.20	7.20	10,121
2021-11-23	7.25	7.25	7.00	7.20	0
2021-11-22	7.20	7.20	7.20	7.20	21,028
2021-11-19	7.20	7.20	7.20	7.20	27,075
2021-11-18	6.93	7.33	6.93	7.33	374,413
2021-11-17	6.93	6.93	6.93	6.93	21,220
2021-11-16	6.93	6.93	6.93	6.93	0
2021-11-15	6.93	6.93	6.93	6.93	0
2021-11-12	6.93	6.93	6.93	6.93	14,162
2021-11-11	6.93	6.93	6.93	6.93	173,423
2021-11-10	6.93	6.93	6.93	6.93	64,475
2021-11-09	6.98	6.98	6.93	6.93	157,364
2021-11-08	6.98	6.98	6.70	6.98	62,000
2021-11-05	6.98	6.98	6.98	6.98	71,917
2021-11-04	6.85	6.98	6.70	6.98	113,542
2021-11-03	6.85	6.85	6.85	6.85	6,322
2021-11-02	6.80	6.85	6.80	6.85	96,862
2021-11-01	6.85	6.85	6.80	6.80	616,115
2021-10-29	6.85	6.85	6.85	6.85	0
2021-10-28	6.85	6.85	6.85	6.85	0
2021-10-27	6.90	6.90	6.85	6.85	239,916
2021-10-26	6.90	6.90	6.90	6.90	0
2021-10-25	6.90	6.90	6.90	6.90	13,159
2021-10-22	6.90	6.90	6.90	6.90	40,000
2021-10-21	6.90	6.90	6.90	6.90	9,029
2021-10-20	6.90	6.90	6.90	6.90	0
2021-10-19	7.00	7.00	6.90	6.90	28,000
2021-10-18	7.00	7.00	7.00	7.00	55,194
2021-10-15	7.00	7.00	7.00	7.00	0
2021-10-14	7.00	7.00	7.00	7.00	14,143
2021-10-13	7.00	7.00	7.00	7.00	20,000
2021-10-12	7.00	7.00	7.00	7.00	32,131
2021-10-11	6.90	7.00	6.90	7.00	126,833
2021-10-08	6.90	6.90	6.90	6.90	0
2021-10-07	7.10	7.10	6.90	6.90	62,059
2021-10-06	7.10	7.10	7.10	7.10	0
2021-10-05	7.10	7.10	7.10	7.10	250,939
2021-10-04	7.25	7.25	7.10	7.10	85,406
2021-10-01	7.25	7.25	7.25	7.25	102,327
2021-09-30	7.25	7.25	7.25	7.25	101,076
2021-09-29	7.25	7.25	7.25	7.25	220,221
2021-09-28	7.25	7.45	7.00	7.25	1,075,190
2021-09-27	5.75	6.70	5.50	6.70	294,579
2021-09-24	5.75	5.75	5.50	5.75	0
2021-09-23	5.75	5.75	5.75	5.75	0
2021-09-22	5.70	5.75	5.70	5.75	77,500
2021-09-21	5.70	5.70	5.70	5.70	0
2021-09-20	5.70	5.70	5.70	5.70	23,000
2021-09-17	5.70	5.70	5.70	5.70	431
2021-09-16	5.70	5.70	5.70	5.70	8,535
2021-09-15	5.70	5.70	5.70	5.70	43,078
2021-09-14	5.65	5.70	5.65	5.70	7,000
2021-09-13	5.75	5.75	5.65	5.65	49,418
2021-09-10	5.75	5.75	5.75	5.75	0
2021-09-09	5.75	5.75	5.75	5.75	0
2021-09-08	5.75	5.75	5.75	5.75	0
2021-09-07	5.65	5.75	5.65	5.75	43,950
2021-09-06	5.65	5.65	5.65	5.65	12,059
2021-09-03	5.50	5.65	5.50	5.65	150,561
2021-09-02	5.50	5.50	5.50	5.50	0
2021-09-01	5.50	5.50	5.50	5.50	63,464
2021-08-31	5.35	5.50	5.35	5.50	108,072
2021-08-30	5.35	5.35	5.35	5.35	0
2021-08-27	5.25	5.35	5.00	5.35	142,536
2021-08-26	5.25	5.25	5.25	5.25	122,221
2021-08-25	5.25	5.25	5.25	5.25	71,429
2021-08-24	5.25	5.25	5.25	5.25	0
2021-08-23	5.25	5.25	5.25	5.25	0
2021-08-20	5.25	5.25	5.25	5.25	100,000
2021-08-19	5.25	5.25	5.25	5.25	10,000
2021-08-18	5.25	5.25	5.25	5.25	100
2021-08-17	5.35	5.35	5.25	5.25	47,928
2021-08-16	5.35	5.35	5.35	5.35	48,945
2021-08-13	5.45	5.45	5.35	5.35	25,218
2021-08-12	5.50	5.50	5.45	5.45	18,181
2021-08-11	5.50	5.50	5.30	5.50	37,085
2021-08-10	5.55	5.55	5.50	5.50	186,230
2021-08-09	5.60	5.60	5.40	5.55	10,000
2021-08-06	5.60	5.60	5.60	5.60	10,000
2021-08-05	5.60	5.60	5.60	5.60	22,303
2021-08-04	5.60	5.60	5.60	5.60	749
2021-08-03	5.60	5.60	5.50	5.60	39,254
2021-08-02	5.75	5.75	5.60	5.60	173,803
2021-07-30	5.75	5.75	5.75	5.75	28,610
2021-07-29	5.75	5.75	5.75	5.75	0
2021-07-28	5.75	5.75	5.75	5.75	0
2021-07-27	5.75	5.75	5.75	5.75	4,615
2021-07-26	5.75	5.75	5.75	5.75	0
2021-07-23	5.75	5.75	5.50	5.75	0
2021-07-22	5.75	5.75	5.75	5.75	0
2021-07-21	5.75	5.75	5.75	5.75	0
2021-07-20	5.75	5.75	5.75	5.75	4,528
2021-07-19	5.75	5.75	5.75	5.75	126,041
2021-07-16	5.75	5.75	5.75	5.75	0
2021-07-15	5.75	5.75	5.75	5.75	1,754
2021-07-14	5.75	5.75	5.75	5.75	3,174
2021-07-13	5.75	5.75	5.75	5.75	17,413
2021-07-12	5.75	5.75	5.75	5.75	30,000
2021-07-09	5.75	5.75	5.75	5.75	0
2021-07-08	5.63	5.75	5.50	5.75	51,000
2021-07-07	5.63	5.63	5.25	5.63	4,865
2021-07-06	5.63	5.63	5.25	5.63	75,000
2021-07-05	5.63	5.63	5.25	5.63	0
2021-07-02	5.63	5.63	5.63	5.63	7,000
2021-07-01	5.63	5.63	5.63	5.63	0
2021-06-30	5.63	5.63	5.63	5.63	8,526
2021-06-29	5.63	5.63	5.63	5.63	58,606
2021-06-28	5.63	5.63	5.63	5.63	17,920
2021-06-25	5.63	5.63	5.63	5.63	2,000
2021-06-24	5.63	5.63	5.25	5.63	0
2021-06-23	5.63	5.63	5.63	5.63	122,564
2021-06-22	5.53	5.63	5.25	5.63	390,099
2021-06-21	5.53	5.53	5.53	5.53	149,084
2021-06-18	5.53	5.53	5.53	5.53	8,812
2021-06-17	5.53	5.53	5.53	5.53	128,877
2021-06-16	5.53	5.53	5.25	5.53	1,789,460
2021-06-15	5.53	5.53	5.53	5.53	0
2021-06-14	5.53	5.53	5.53	5.53	25
2021-06-11	5.65	5.65	5.50	5.53	8,422,875
2021-06-10	5.65	5.65	5.50	5.65	3,883
2021-06-09	5.65	5.65	5.65	5.65	37,721
2021-06-08	5.75	5.75	5.65	5.65	26,462
2021-06-07	5.75	5.75	5.50	5.75	153,854
2021-06-04	5.75	5.75	5.75	5.75	0
2021-06-03	5.85	5.85	5.75	5.75	201,852
2021-06-02	5.85	5.85	5.60	5.85	21,500
2021-06-01	5.85	5.85	5.60	5.85	48,510
2021-05-28	5.85	5.85	5.85	5.85	54,227
2021-05-27	5.85	5.85	5.85	5.85	0
2021-05-26	5.85	5.85	5.85	5.85	21,061
2021-05-25	5.85	5.85	5.85	5.85	12,500
2021-05-24	5.80	5.85	5.80	5.85	74,300
2021-05-21	5.85	5.85	5.80	5.80	26,885
2021-05-20	5.85	5.85	5.85	5.85	0
2021-05-19	5.85	5.85	5.85	5.85	16,936
2021-05-18	5.85	5.85	5.60	5.85	155,593
2021-05-17	5.85	5.85	5.85	5.85	221,004
2021-05-14	5.85	5.85	5.85	5.85	0
2021-05-13	5.85	5.85	5.85	5.85	25,877
2021-05-12	5.93	5.93	5.85	5.85	58,446
2021-05-11	5.93	5.93	5.93	5.93	0
2021-05-10	6.05	6.05	5.93	5.93	385,623
2021-05-07	6.05	6.05	6.05	6.05	18,412
2021-05-06	6.05	6.05	6.00	6.05	22,663
2021-05-05	6.10	6.10	6.05	6.05	74,456
2021-05-04	6.40	6.40	6.05	6.05	754,821
2021-04-30	6.55	6.55	6.40	6.40	343,128
2021-04-29	6.60	6.60	6.55	6.55	15,930
2021-04-28	6.70	6.70	6.60	6.60	252,199
2021-04-27	6.90	6.90	6.70	6.70	578,936
2021-04-26	6.70	6.90	6.70	6.90	486,340
2021-04-23	6.70	6.75	6.70	6.70	457,164
2021-04-22	6.80	6.80	6.80	6.80	316,967
2021-04-21	6.75	6.80	6.60	6.80	329,791
2021-04-20	6.80	6.80	6.75	6.75	103,201
2021-04-19	6.85	6.85	6.80	6.80	335,823
2021-04-16	6.80	6.85	6.80	6.85	141,203
2021-04-15	6.53	6.80	6.53	6.80	583,841
2021-04-14	6.50	6.53	6.00	6.53	5,000
2021-04-13	6.48	6.48	6.48	6.48	102,000
2021-04-12	6.48	6.48	6.48	6.48	120,760
2021-04-09	6.48	6.48	6.20	6.48	32,306
2021-04-08	6.25	6.48	6.25	6.48	641,477
2021-04-07	6.75	6.75	6.15	6.15	796,960
2021-04-06	6.85	6.85	6.75	6.75	227,689
2021-04-01	6.85	6.85	6.85	6.85	178,176
2021-03-31	6.85	6.85	6.85	6.85	70,296
2021-03-30	6.48	6.85	6.48	6.85	703,216
2021-03-29	6.53	6.53	6.48	6.48	44,875
2021-03-26	6.38	6.53	6.38	6.53	248,932
2021-03-25	6.38	6.38	6.38	6.38	15,000
2021-03-24	6.38	6.38	6.38	6.38	55,231
2021-03-23	6.38	6.38	6.38	6.38	15,339
2021-03-22	6.38	6.38	6.00	6.38	152,807
2021-03-19	6.38	6.38	6.38	6.38	0
2021-03-18	6.38	6.38	6.38	6.38	160,609
2021-03-17	6.38	6.38	6.00	6.38	75,407
2021-03-16	6.38	6.38	6.38	6.38	89,423
2021-03-15	6.38	6.38	6.38	6.38	97,399
2021-03-12	6.38	6.38	6.38	6.38	58,509
2021-03-11	6.38	6.38	6.38	6.38	1,125
2021-03-10	6.38	6.38	6.38	6.38	0
2021-03-09	6.38	6.38	6.38	6.38	0
2021-03-08	6.38	6.38	6.38	6.38	5,000
2021-03-05	6.38	6.38	6.38	6.38	0
2021-03-04	6.38	6.38	6.38	6.38	10,000
2021-03-03	6.38	6.38	6.38	6.38	0
2021-03-02	6.38	6.38	6.38	6.38	0
2021-03-01	6.38	6.38	6.00	6.38	107,341
2021-02-26	6.38	6.38	6.38	6.38	80,000
2021-02-25	6.15	6.38	6.15	6.38	154,738
2021-02-24	6.00	6.00	6.00	6.00	0
2021-02-23	6.00	6.00	6.00	6.00	12,850
2021-02-22	6.00	6.00	6.00	6.00	16,512
2021-02-19	6.00	6.00	6.00	6.00	875
2021-02-18	6.00	6.00	6.00	6.00	0
2021-02-17	5.85	6.00	5.85	6.00	153,419
2021-02-16	6.20	6.20	5.85	5.85	158,981
2021-02-15	6.20	6.20	6.20	6.20	92,419
2021-02-12	6.20	6.20	6.00	6.20	43,986
2021-02-11	6.20	6.20	6.20	6.20	44,016
2021-02-10	6.20	6.20	6.20	6.20	21,428
2021-02-09	6.20	6.20	6.20	6.20	11,000
2021-02-08	6.20	6.20	6.20	6.20	39,799
2021-02-05	6.20	6.20	6.20	6.20	300,942
2021-02-04	6.20	6.20	6.20	6.20	209,000
2021-02-03	6.20	6.20	6.20	6.20	3,585
2021-02-02	6.20	6.20	6.00	6.20	0
2021-02-01	6.40	6.40	6.20	6.20	23,967
2021-01-29	6.40	6.40	6.40	6.40	15,000
2021-01-28	6.40	6.40	6.40	6.40	14,683
2021-01-27	6.40	6.40	6.40	6.40	34,079
2021-01-26	6.40	6.40	6.40	6.40	284,424
2021-01-25	6.40	6.40	6.40	6.40	131,566
2021-01-22	6.40	6.40	6.40	6.40	0
2021-01-21	6.50	6.50	6.40	6.40	0
2021-01-20	6.55	6.55	6.10	6.50	24,374
2021-01-19	6.50	6.55	6.10	6.55	5,436
2021-01-18	6.55	6.55	6.55	6.55	2,500
2021-01-15	6.55	6.55	6.55	6.55	5,192
2021-01-14	6.20	6.55	6.20	6.55	24,120
2021-01-13	6.20	6.20	6.20	6.20	132,396
2021-01-12	6.20	6.20	6.20	6.20	17,500
2021-01-11	6.20	6.20	6.20	6.20	91,757
2021-01-08	6.20	6.20	6.20	6.20	24,000
2021-01-07	6.20	6.20	6.20	6.20	7,750
2021-01-06	6.20	6.20	6.20	6.20	74,572
2021-01-05	6.25	6.25	6.20	6.20	34,380
2021-01-04	6.35	6.35	6.25	6.25	281,711
2020-12-31	6.25	6.35	6.25	6.35	83,676
2020-12-30	5.60	6.25	5.60	6.25	403,889
2020-12-29	5.60	5.60	5.60	5.60	83,576
2020-12-24	5.60	5.60	5.60	5.60	34,894
2020-12-23	5.60	5.60	5.20	5.60	20,000
2020-12-22	5.60	5.60	5.20	5.60	5,000
2020-12-21	5.60	5.60	5.60	5.60	1,125
2020-12-18	5.60	5.60	5.60	5.60	439,942
2020-12-17	5.60	5.60	5.60	5.60	17,791
2020-12-16	5.60	5.60	5.60	5.60	83,200
2020-12-15	5.60	5.60	5.60	5.60	12,004
2020-12-14	5.60	5.60	5.20	5.60	0
2020-12-11	5.65	5.65	5.60	5.60	72,000
2020-12-10	5.65	5.65	5.65	5.65	0
2020-12-09	5.65	5.65	5.65	5.65	84,000
2020-12-08	5.65	5.65	5.65	5.65	10,166
2020-12-07	5.30	5.65	5.30	5.65	189,909
2020-12-04	5.55	5.55	5.30	5.30	172,250
2020-12-03	5.40	5.55	5.25	5.55	561,136
2020-12-02	6.75	6.75	6.75	6.75	5,000
2020-12-01	6.75	6.75	6.75	6.75	0
2020-11-30	6.75	6.75	6.75	6.75	15,375
2020-11-27	7.30	7.30	6.75	6.75	514,923
2020-11-26	7.35	7.35	7.30	7.30	3,500
2020-11-25	7.35	7.35	7.35	7.35	70,393
2020-11-24	7.35	7.35	7.35	7.35	58,627
2020-11-23	7.35	7.35	7.35	7.35	77,834
2020-11-20	7.25	7.45	7.25	7.35	338,245
2020-11-19	7.25	7.25	7.25	7.25	189,418
2020-11-18	6.88	7.25	6.88	7.25	394,026
2020-11-17	6.75	6.88	6.75	6.88	201,358
2020-11-16	6.75	6.75	6.75	6.75	17,653
2020-11-13	5.75	6.75	5.50	6.75	559,263
2020-11-12	5.75	5.75	5.50	5.75	21,159
2020-11-11	5.75	5.75	5.75	5.75	128,716
2020-11-10	5.75	5.75	5.75	5.75	8,467,326
2020-11-09	5.75	5.75	5.75	5.75	164,121
2020-11-06	5.75	5.75	5.75	5.75	100,000
2020-11-05	5.88	5.88	5.75	5.75	71,811
2020-11-04	5.88	5.88	5.75	5.88	11,000
2020-11-03	5.88	5.88	5.88	5.88	5,363
2020-11-02	5.88	5.88	5.88	5.88	2,750
2020-10-30	5.75	5.88	5.75	5.88	400,750
2020-10-29	5.75	5.75	5.50	5.75	2,026
2020-10-28	5.75	5.75	5.75	5.75	40,000
2020-10-27	5.75	5.75	5.75	5.75	2,750
2020-10-26	6.10	6.10	5.75	5.75	109,245
2020-10-23	6.10	6.10	6.10	6.10	48,015
2020-10-22	6.10	6.10	6.10	6.10	0
2020-10-21	6.10	6.10	6.10	6.10	20,000
2020-10-20	6.10	6.10	6.10	6.10	11,000
2020-10-16	5.85	5.85	5.70	5.85	0
2020-10-15	5.85	5.85	5.85	5.85	0
2020-10-14	6.15	6.15	5.85	5.85	213,107
2020-10-13	6.20	6.20	6.10	6.15	100,000
2020-10-12	6.25	6.25	6.05	6.20	293,854
2020-10-09	6.25	6.25	6.25	6.25	420,813
2020-10-08	6.25	6.25	6.25	6.25	52,832
2020-10-07	6.75	6.85	6.25	6.25	356,978
2020-10-06	5.95	6.75	5.90	6.75	398,387
2020-10-05	5.40	5.95	5.20	5.95	366,379
2020-10-02	5.40	5.40	5.40	5.40	38,759
2020-10-01	5.15	5.75	5.00	5.50	622,167
2020-09-30	5.00	5.00	5.00	5.00	1,436
2020-09-29	5.00	5.00	5.00	5.00	33,090
2020-09-28	5.00	5.00	5.00	5.00	13,872
2020-09-25	5.00	5.00	5.00	5.00	0
2020-09-24	5.00	5.00	5.00	5.00	0
2020-09-23	5.00	5.00	5.00	5.00	3,350
2020-09-22	5.00	5.00	5.00	5.00	166,777
2020-09-21	5.00	5.00	5.00	5.00	5,514
2020-09-18	5.05	5.05	5.00	5.00	63,607
2020-09-17	5.25	5.25	5.05	5.05	22,033
2020-09-16	5.38	5.38	5.25	5.25	159,766
2020-09-15	5.48	5.48	5.38	5.38	127,635
2020-09-14	5.60	5.60	5.35	5.48	225,048
2020-09-11	5.80	5.80	5.60	5.60	27,019
2020-09-10	5.80	5.80	5.80	5.80	5,901
2020-09-09	5.90	5.90	5.80	5.80	172,635
2020-09-08	5.90	5.90	5.90	5.90	137,131
2020-09-07	5.35	5.68	5.35	5.68	123,969
2020-09-04	5.45	5.45	5.35	5.35	30,000
2020-09-03	5.35	5.45	5.35	5.45	61,359
2020-09-02	4.75	5.35	4.75	5.35	670,568
2020-09-01	4.75	4.75	4.75	4.75	77,092
2020-08-28	4.75	4.75	4.75	4.75	0
2020-08-27	4.75	4.75	4.75	4.75	18,041
2020-08-26	4.75	4.75	4.75	4.75	4,008
2020-08-25	4.75	4.75	4.75	4.75	0
2020-08-24	4.75	4.75	4.75	4.75	1,989
2020-08-21	5.05	5.05	4.75	4.75	481,704
2020-08-20	4.95	5.05	4.95	5.05	100,000
2020-08-19	4.95	4.95	4.95	4.95	38,582
2020-08-18	4.91	4.95	4.91	4.95	48,929
2020-08-17	4.86	4.91	4.52	4.91	13,850
2020-08-14	4.86	4.86	4.86	4.86	674
2020-08-13	5.15	5.15	4.86	4.86	57,250
2020-08-12	5.20	5.20	5.15	5.15	28,625
2020-08-11	5.25	5.25	5.20	5.20	145,266
2020-08-10	5.25	5.25	5.25	5.25	0
2020-08-07	5.25	5.25	5.25	5.25	55,000
2020-08-06	5.25	5.25	5.15	5.25	60,001
2020-08-05	5.50	5.50	5.25	5.25	18,695
2020-08-04	5.50	5.50	5.50	5.50	307
2020-08-03	5.50	5.50	5.50	5.50	23,568
2020-07-31	5.40	5.50	5.40	5.50	110,159
2020-07-30	5.63	5.63	5.25	5.53	5,425
2020-07-29	5.40	5.53	5.40	5.53	18,334
2020-07-28	6.10	6.10	5.40	5.40	118,187
2020-07-27	5.75	5.75	5.75	5.75	0
2020-07-24	5.75	5.75	5.75	5.75	0
2020-07-23	5.85	5.85	5.75	5.75	16,804
2020-07-22	5.85	5.85	5.85	5.85	1,300
2020-07-21	5.85	5.85	5.50	5.85	15,000
2020-07-20	5.85	5.85	5.50	5.85	1,000
2020-07-17	5.85	5.85	5.85	5.85	7,195
2020-07-16	5.85	5.85	5.85	5.85	0
2020-07-15	5.85	5.85	5.85	5.85	0
2020-07-14	5.85	5.85	5.85	5.85	129,118
2020-07-13	5.85	5.85	5.85	5.85	1,000
2020-07-10	5.85	5.85	5.85	5.85	8,368
2020-07-09	5.85	5.85	5.85	5.85	6,695
2020-07-08	5.85	5.85	5.85	5.85	0
2020-07-07	5.85	5.85	5.85	5.85	84,758
2020-07-06	5.85	5.85	5.85	5.85	792
2020-07-03	5.85	5.85	5.85	5.85	0
2020-07-02	5.85	5.85	5.85	5.85	65,303
2020-07-01	5.85	5.85	5.85	5.85	13,500
2020-06-30	5.85	5.85	5.50	5.85	20,000
2020-06-29	5.85	5.85	5.85	5.85	0
2020-06-26	5.85	5.85	5.85	5.85	0
2020-06-25	5.85	5.85	5.85	5.85	1,502
2020-06-24	5.85	5.85	5.85	5.85	1,181
2020-06-23	5.85	5.85	5.85	5.85	0
2020-06-22	5.85	5.85	5.85	5.85	822
2020-06-19	6.05	6.05	5.85	5.85	6,672
2020-06-18	6.05	6.05	5.90	6.05	0
2020-06-17	6.05	6.05	6.05	6.05	0
2020-06-16	6.05	6.05	6.05	6.05	47,500
2020-06-15	6.05	6.05	5.90	6.05	102,093
2020-06-12	6.05	6.05	6.05	6.05	39,160
2020-06-11	5.75	6.05	5.75	6.05	134,312
2020-06-10	5.75	5.75	5.75	5.75	8,155
2020-06-09	5.60	5.75	5.60	5.75	0
2020-06-08	5.50	5.60	5.50	5.60	90,000
2020-06-05	5.50	5.50	5.50	5.50	20
2020-06-04	5.60	5.60	5.50	5.50	40,000
2020-06-03	5.85	5.85	5.60	5.60	80,000
2020-06-02	5.75	5.85	5.75	5.85	5,500
2020-06-01	5.75	5.75	5.75	5.75	302,802
2020-05-29	5.75	5.75	5.75	5.75	649,060
2020-05-28	5.75	5.75	5.75	5.75	0
2020-05-27	5.75	5.75	5.75	5.75	0
2020-05-26	5.75	5.75	5.75	5.75	33,363
2020-05-22	5.75	5.75	5.75	5.75	9,239
2020-05-21	5.75	5.75	5.75	5.75	0
2020-05-20	5.75	5.75	5.75	5.75	0
2020-05-19	5.75	5.75	5.75	5.75	43,771
2020-05-18	5.85	5.85	5.75	5.75	62,500
2020-05-15	6.25	6.25	5.85	5.85	243,900
2020-05-14	6.25	6.25	6.25	6.25	0
2020-05-13	6.25	6.25	6.25	6.25	3,813
2020-05-12	6.25	6.25	6.25	6.25	0
2020-05-11	6.25	6.25	6.25	6.25	30,000
2020-05-07	6.25	6.25	6.25	6.25	0
2020-05-06	6.25	6.25	6.25	6.25	50,000
2020-05-05	6.25	6.25	6.25	6.25	157,674
2020-05-04	6.25	6.25	6.25	6.25	500
2020-05-01	6.25	6.25	6.25	6.25	18,274
2020-04-30	6.25	6.25	6.25	6.25	9,160
2020-04-29	6.00	6.25	6.00	6.25	1,785,964
2020-04-28	5.75	6.00	5.75	5.75	69,655
2020-04-27	5.75	5.75	5.75	5.75	133,234
2020-04-24	5.75	5.75	5.75	5.75	26,250
2020-04-23	5.75	5.75	5.75	5.75	81,643
2020-04-22	6.13	6.13	5.75	6.13	170,843
2020-04-21	6.13	6.13	6.13	6.13	42,750
2020-04-20	6.75	6.75	6.13	6.13	161,761
2020-04-17	6.75	6.75	6.75	6.75	129,200
2020-04-16	7.08	7.08	6.75	6.75	32,546
2020-04-15	7.03	7.08	7.03	7.08	40,000
2020-04-14	7.20	7.20	7.03	7.20	66,089
2020-04-09	6.95	7.20	6.95	7.20	120,650
2020-04-08	7.05	7.05	6.95	6.95	12,671
2020-04-07	6.63	7.05	6.63	6.63	58,600
2020-04-06	6.38	6.63	6.25	6.63	147,597
2020-04-03	5.88	6.20	5.88	5.88	18,846
2020-04-03	5.88	6.75	5.88	6.63	157,786
2020-04-02	5.50	5.88	5.88	5.88	2,214,677
2020-04-02	5.50	5.50	5.50	5.50	1,927,697
2020-04-01	5.50	5.50	5.50	5.50	318,573
2020-04-01	5.50	5.50	5.00	5.50	218,573
2020-03-31	5.50	5.50	5.50	5.50	0
2020-03-30	5.50	5.50	5.50	5.50	1,000
2020-03-27	5.50	5.50	5.50	5.50	68,682
2020-03-26	5.50	5.50	5.50	5.50	0
2020-03-25	5.75	5.75	5.50	5.75	30,000
2020-03-24	6.25	6.25	6.25	6.25	5,615
2020-03-23	6.25	6.25	6.25	6.25	0
2020-03-20	6.25	6.25	6.25	6.25	7,000
2020-03-19	6.25	6.25	6.25	6.25	577
2020-03-18	6.25	6.25	6.25	6.25	0
2020-03-17	6.50	6.50	6.50	6.50	0
2020-03-16	6.50	6.50	6.50	6.75	10,000
2020-03-13	7.00	7.00	6.63	7.00	40,000
2020-03-12	7.00	7.00	7.00	7.00	7,475
2020-03-11	6.88	7.00	6.88	6.88	67,973
2020-03-10	7.00	7.00	6.75	7.00	127,409
2020-03-09	7.00	7.00	7.00	7.00	4,000
2020-03-06	7.00	7.00	7.00	7.00	0
2020-03-05	7.00	7.00	7.00	7.00	0
2020-03-04	6.75	7.50	6.75	6.75	67,069
2020-03-03	6.75	6.75	6.75	6.75	0
2020-03-02	7.25	7.25	7.00	7.25	35,700
2020-02-28	7.25	7.25	7.25	7.25	5,097
2020-02-27	7.25	7.25	7.25	7.25	65,024
2020-02-26	7.00	7.25	7.00	7.00	76,551
2020-02-25	7.00	7.00	7.00	7.00	23,954
2020-02-24	7.48	7.48	7.00	7.48	1,677,096
2020-02-21	6.50	7.48	6.50	7.48	1,473,156
2020-02-20	6.50	6.50	6.50	6.50	21,392
2020-02-19	6.50	6.50	6.50	6.50	68,586
2020-02-18	6.50	6.50	6.50	6.50	1,725
2020-02-17	6.50	6.50	6.50	6.50	97,914
2020-02-14	6.50	6.50	6.50	6.50	60,767
2020-02-13	6.75	6.75	6.50	6.50	56,544
2020-02-12	6.75	6.75	6.75	6.75	1,645,357
2020-02-11	6.75	6.75	6.75	6.75	33,532
2020-02-10	6.75	6.75	6.75	6.75	44,608
2020-02-07	6.75	6.75	6.75	6.75	30,375
2020-02-06	7.00	7.00	6.75	6.75	56,000
2020-02-05	7.25	7.25	7.00	7.00	83,132
2020-02-04	7.50	7.50	7.25	7.25	59,987
2020-02-03	7.50	7.50	7.50	7.50	39,000
2020-01-31	7.75	7.75	7.50	7.75	22,344
2020-01-30	7.75	7.75	7.50	7.75	0
2020-01-29	7.75	7.75	7.75	7.75	0
2020-01-28	7.75	7.75	7.75	7.75	2,525
2020-01-27	8.25	8.25	7.75	7.75	64,029
2020-01-24	8.25	8.25	8.25	8.25	577
2020-01-23	8.25	8.25	8.25	8.25	14,799
2020-01-22	8.75	8.75	8.38	8.38	62,669
2020-01-21	8.75	8.75	8.75	8.75	109,606
2020-01-20	7.75	8.75	7.63	8.75	248,486
2020-01-17	7.75	8.05	8.05	7.75	652,208
2020-01-16	7.38	8.63	7.25	7.75	469,616
2020-01-15	6.63	6.63	6.63	6.63	3,050
2020-01-14	6.63	6.63	6.63	6.63	95,875
2020-01-13	6.63	6.63	6.63	6.63	0
2020-01-10	6.63	6.63	6.63	6.63	25,025
2020-01-09	6.75	6.75	6.63	6.63	130,339
2020-01-08	6.38	6.75	6.38	6.75	272,764
2020-01-07	6.38	6.38	6.38	6.38	0
2020-01-06	6.38	6.38	6.38	6.38	869
2020-01-03	6.63	6.63	6.38	6.38	20,750
2020-01-02	6.63	6.63	6.63	6.63	11,120
2019-12-31	6.63	6.63	6.63	6.63	0
2019-12-30	6.63	6.63	6.63	6.63	125
2019-12-27	6.25	6.63	6.25	6.63	68,750
2019-12-24	6.25	6.25	6.25	6.25	22,588
2019-12-23	5.88	6.38	5.88	6.25	136,766
2019-12-20	5.88	5.88	5.88	5.88	20,750
2019-12-19	5.75	5.88	5.75	5.88	27,000
2019-12-18	5.75	5.75	5.75	5.75	30,817
2019-12-17	5.75	5.75	5.75	5.75	6,944
2019-12-16	5.75	5.75	5.75	5.75	50,500
2019-12-13	6.13	6.13	5.75	5.75	97,939
2019-12-12	6.25	6.38	6.00	6.00	361,060
2019-12-11	5.15	8.00	5.15	6.25	1,406,099
2019-12-10	4.88	5.38	4.88	5.15	311,074
2019-12-09	4.88	4.88	4.88	4.88	63,340
2019-12-06	5.00	5.00	4.88	5.00	11,500
2019-12-05	5.00	5.00	5.00	5.00	0
2019-12-04	5.03	5.03	5.00	5.00	34,423
2019-12-03	5.03	5.03	5.03	5.03	0
2019-12-02	5.03	5.03	5.03	5.03	8,000
2019-11-29	5.03	5.03	5.03	5.03	0
2019-11-28	5.03	5.03	5.03	5.03	0
2019-11-27	5.03	5.03	5.03	5.03	0
2019-11-26	5.03	5.03	5.03	5.03	0
2019-11-25	5.03	5.03	5.03	5.03	759,678
2019-11-22	5.03	5.03	5.03	5.03	0
2019-11-21	5.03	5.03	5.03	5.03	0
2019-11-20	5.03	5.03	5.03	5.03	0
2019-11-19	5.03	5.03	5.03	5.03	16,000
2019-11-18	5.25	5.25	5.03	5.03	45,000
2019-11-15	5.25	5.25	5.25	5.25	7,250
2019-11-14	5.25	5.25	5.00	5.25	0
2019-11-13	5.25	5.25	5.25	5.25	0
2019-11-12	5.38	5.38	5.25	5.25	61,954
2019-11-11	5.50	5.50	5.38	5.38	70,000
2019-11-08	5.50	5.50	5.50	5.50	458
2019-11-07	5.50	5.50	5.50	5.50	5,000
2019-11-06	5.50	5.50	5.50	5.50	0
2019-11-05	5.50	5.50	5.25	5.50	0
2019-11-04	5.50	5.50	5.50	5.50	0
2019-11-01	5.50	5.50	5.50	5.50	0
2019-10-31	5.50	5.50	5.50	5.50	0
2019-10-30	5.50	5.50	5.50	5.50	8,375
2019-10-29	5.50	5.50	5.50	5.50	32,621
2019-10-28	5.50	5.50	5.50	5.50	0
2019-10-25	5.63	5.63	5.50	5.50	39,953
2019-10-24	5.63	5.63	5.63	5.63	9,187
2019-10-23	5.63	5.63	5.63	5.63	3,875
2019-10-22	5.63	5.63	5.63	5.63	0
2019-10-21	5.63	5.63	5.63	5.63	0
2019-10-18	5.63	5.63	5.63	5.63	13,732
2019-10-17	5.63	5.63	5.63	5.63	27,369
2019-10-16	5.63	5.63	5.63	5.63	0
2019-10-15	5.50	5.63	5.50	5.63	44,026
2019-10-14	5.75	5.75	5.50	5.50	13,000
2019-10-11	5.75	5.75	5.50	5.75	0
2019-10-10	5.75	5.75	5.75	5.75	0
2019-10-09	5.75	5.75	5.75	5.75	0
2019-10-08	5.75	5.75	5.75	5.75	0
2019-10-07	5.75	5.75	5.75	5.75	0
2019-10-04	5.75	5.75	5.75	5.75	0
2019-10-03	5.75	5.75	5.75	5.75	0
2019-10-02	5.88	5.88	5.63	5.75	25,250
2019-10-01	5.88	5.88	5.88	5.88	4
2019-09-30	5.88	5.88	5.88	5.88	0
2019-09-27	5.88	5.88	5.88	5.88	10,000
2019-09-26	6.13	6.13	5.88	5.88	21,411
2019-09-25	6.25	6.25	6.00	6.13	55,432
2019-09-24	6.13	6.25	6.13	6.25	1,612
2019-09-23	6.13	6.13	6.13	6.13	0
2019-09-20	6.13	6.13	6.13	6.13	0
2019-09-19	6.13	6.13	6.13	6.13	0
2019-09-18	6.25	6.25	6.13	6.13	7,625
2019-09-17	6.25	6.25	6.25	6.25	0
2019-09-16	6.25	6.25	6.25	6.25	550
2019-09-13	6.25	6.25	6.25	6.25	0
2019-09-12	6.75	6.75	6.25	6.25	71,944
2019-09-11	6.75	6.75	6.75	6.75	750
2019-09-10	7.25	7.25	6.75	6.75	94,725
2019-09-09	7.25	7.25	7.25	7.25	6,560
2019-09-06	7.63	7.63	7.25	7.25	58,960
2019-09-05	7.00	7.63	7.00	7.63	99,840
2019-09-04	7.00	7.00	7.00	7.00	0
2019-09-03	6.88	7.13	6.88	7.00	99,116
2019-09-02	7.13	7.13	6.88	6.88	46,944
2019-08-30	6.00	7.13	6.00	6.00	451,332
2019-08-29	6.13	6.13	6.00	6.13	6,208
2019-08-28	6.13	6.13	6.00	6.13	100
2019-08-27	6.13	6.13	6.13	6.13	0
2019-08-23	6.38	6.38	6.00	6.38	93,700
2019-08-22	6.38	6.38	6.38	6.38	9,722
2019-08-21	6.58	6.58	6.20	6.38	80,744
2019-08-20	6.20	6.58	6.20	6.58	185,183
2019-08-19	6.38	6.38	6.20	6.20	82,447
2019-08-16	6.65	6.65	6.38	6.38	49,670
2019-08-15	6.65	6.65	6.65	6.65	0
2019-08-14	6.75	6.75	6.50	6.65	11,000
2019-08-13	6.45	6.75	6.45	6.75	71,454
2019-08-12	6.25	6.45	6.25	6.45	117,500
2019-08-09	6.75	6.75	6.25	6.25	129,870
2019-08-08	6.75	8.25	6.75	6.75	943,193
2019-08-07	6.48	6.85	5.75	6.75	930,879
2019-08-06	6.48	6.48	6.48	6.48	0
2019-08-05	6.48	6.48	6.48	6.48	0
2019-08-02	6.48	6.48	6.48	6.48	0
2019-08-01	6.48	6.48	6.48	6.48	132,601
2019-07-31	6.38	6.38	6.38	6.38	3,500
2019-07-30	6.25	6.38	6.25	6.38	8,824
2019-07-29	6.25	6.25	6.25	6.25	0
2019-07-26	6.25	6.25	6.25	6.25	0
2019-07-25	6.25	6.25	6.25	6.25	0
2019-07-24	6.13	6.25	6.13	6.25	133,238
2019-07-23	6.50	6.50	5.88	6.13	98,127
2019-07-22	6.63	6.63	6.50	6.50	41,755
2019-07-19	6.63	6.75	6.63	6.63	111,745
2019-07-18	6.88	6.88	6.63	6.63	59,928
2019-07-17	6.88	6.88	6.88	6.88	10,250
2019-07-16	6.88	6.88	6.88	6.88	13,000
2019-07-15	6.88	6.88	6.88	6.88	36,750
2019-07-12	6.88	7.13	6.88	6.88	117,013
2019-07-11	6.88	6.88	6.88	6.88	2,375
2019-07-10	6.88	6.88	6.88	6.88	1,375
2019-07-09	7.00	7.00	6.75	6.75	98,993
2019-07-08	7.00	7.00	7.00	7.00	0
2019-07-05	7.00	7.00	7.00	7.00	132,558
2019-07-04	7.13	7.13	7.00	7.00	18,588
2019-07-03	7.00	7.13	7.00	7.13	33,110
2019-07-02	7.00	7.00	7.00	7.00	23,000
2019-07-01	6.75	7.00	6.75	7.00	115,743
2019-06-28	6.75	6.75	6.75	6.75	2,923
2019-06-27	6.75	6.75	6.75	6.75	0
2019-06-26	7.00	7.00	6.75	6.75	114,167
2019-06-25	7.13	7.13	6.88	7.00	10,745
2019-06-24	7.13	7.13	7.13	7.13	0
2019-06-21	7.38	7.38	7.13	7.38	104,264
2019-06-20	7.38	7.38	7.38	7.38	357
2019-06-19	7.50	7.50	7.38	7.38	12,125
2019-06-18	7.63	7.63	7.48	7.50	0
2019-06-17	7.63	7.63	7.63	7.63	0
2019-06-14	7.75	7.88	7.50	7.63	30,000
2019-06-13	7.88	7.88	7.88	7.88	0
2019-06-12	8.00	8.00	7.88	7.88	15,250
2019-06-11	8.00	8.00	8.00	8.00	2,250
2019-06-10	8.00	8.00	8.00	8.00	76,295
2019-06-07	8.00	8.00	8.00	8.00	6,987
2019-06-06	7.75	8.00	7.75	8.00	20,000
2019-06-05	8.00	8.00	7.75	7.75	25,250
2019-06-04	8.00	8.00	8.00	8.00	0
2019-06-03	7.75	8.00	7.75	8.00	133,718
2019-05-31	8.00	8.00	7.75	8.00	62,555
2019-05-30	7.63	8.00	7.63	8.00	27,531
2019-05-29	7.63	7.63	7.63	7.63	0
2019-05-28	7.63	7.63	7.63	7.63	0
2019-05-24	7.63	7.63	7.63	7.63	0
2019-05-23	7.63	7.63	7.63	7.63	6,750
2019-05-22	7.63	7.63	7.63	7.63	0
2019-05-21	7.63	7.63	7.63	7.63	0
2019-05-20	7.88	7.88	7.63	7.63	3,000
2019-05-17	7.88	7.88	7.88	7.88	0
2019-05-16	7.88	7.88	7.88	7.88	10,364
2019-05-15	8.13	8.13	7.88	7.88	102,843
2019-05-14	8.38	8.38	8.13	8.13	360,681
2019-05-13	8.38	8.38	8.38	8.38	5,130
2019-05-10	9.00	9.00	8.38	8.38	148,947
2019-05-09	9.00	9.00	9.00	9.00	5,000
2019-05-08	9.00	9.00	9.00	9.00	23,013
2019-05-07	8.50	9.00	8.50	9.00	124,110

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