Dp Poland Share History

Dp Poland Share Price history. The following table shows end-of-day data DPP historical share prices for Dp Poland, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	7.75	7.75	7.75	7.75	80,099
2026-05-21	7.75	7.75	7.75	7.75	267,349
2026-05-20	7.75	7.75	7.75	7.75	103,888
2026-05-19	7.75	7.75	7.75	7.75	3,954,284
2026-05-18	7.75	7.75	7.75	7.75	1,854,295
2026-05-15	7.75	7.75	7.75	7.75	562,172
2026-05-14	7.75	7.75	7.75	7.75	27,639
2026-05-13	7.95	7.80	7.60	7.75	769,969
2026-05-12	7.95	7.95	7.95	7.95	54,950
2026-05-11	8.00	8.00	8.00	8.00	63,588
2026-05-08	8.00	8.00	8.00	8.00	3,454
2026-05-07	8.00	8.00	8.00	8.00	104,397
2026-05-06	8.00	8.00	8.00	8.00	232,216
2026-05-05	8.15	8.15	8.00	8.00	197,446
2026-05-04	8.00	8.00	8.00	8.00	0
2026-05-01	8.15	8.00	8.00	8.00	87,179
2026-04-30	8.15	8.15	8.15	8.15	988,125
2026-04-29	8.15	8.15	8.15	8.15	1,015,603
2026-04-28	8.25	8.15	8.00	8.15	295,672
2026-04-27	8.10	8.25	8.10	8.25	5,528,640
2026-04-24	8.10	8.10	8.10	8.10	1,023,388
2026-04-23	7.35	8.10	7.35	8.10	1,174,048
2026-04-22	7.25	7.35	7.25	7.35	240,579
2026-04-21	7.15	7.25	7.15	7.25	262,930
2026-04-20	6.90	7.15	6.90	7.15	973,015
2026-04-17	6.90	6.90	6.90	6.90	285,337
2026-04-16	6.90	7.00	6.90	6.90	404,024
2026-04-15	7.15	7.15	6.90	6.90	620,785
2026-04-14	7.05	7.15	7.00	7.15	1,279,893
2026-04-13	6.85	7.00	6.85	7.00	214,133
2026-04-10	6.70	6.85	6.70	6.85	511,860
2026-04-09	6.75	6.75	6.65	6.70	289,339
2026-04-08	6.15	6.75	6.05	6.75	1,461,743
2026-04-07	6.25	6.25	6.15	6.15	2,209,597
2026-04-06	6.25	6.25	6.25	6.25	0
2026-04-03	6.25	6.25	6.25	6.25	0
2026-04-02	6.25	6.25	6.25	6.25	54,044
2026-04-01	6.25	6.25	6.25	6.25	316,821
2026-03-31	6.25	6.25	6.25	6.25	38,151
2026-03-30	6.25	6.25	6.25	6.25	708,346
2026-03-27	6.25	6.25	6.15	6.25	106,624
2026-03-26	6.30	6.30	6.00	6.25	941,249
2026-03-25	6.38	6.38	6.25	6.25	173,781
2026-03-24	6.38	6.38	6.38	6.38	97,045
2026-03-23	6.38	6.38	6.38	6.38	666,154
2026-03-20	6.25	6.45	6.40	6.40	560,149
2026-03-19	6.75	6.63	6.25	6.35	1,090,626
2026-03-18	6.75	6.75	6.75	6.75	28,211
2026-03-17	6.88	6.75	6.75	6.75	632,888
2026-03-16	6.88	6.88	6.88	6.88	50,175
2026-03-13	6.88	7.00	6.88	6.88	87,987
2026-03-12	6.88	6.88	6.88	6.88	87,199
2026-03-11	6.80	6.88	6.80	6.88	142,278
2026-03-10	6.88	7.00	6.80	6.88	254,143
2026-03-09	7.13	7.13	6.88	6.88	408,784
2026-03-06	7.15	7.15	7.15	7.15	122,694
2026-03-05	7.00	7.15	7.00	7.15	99,415
2026-03-04	7.15	7.15	7.15	7.15	125,824
2026-03-03	7.20	7.50	7.00	7.00	640,660
2026-03-02	7.50	7.50	7.20	7.20	169,896
2026-02-27	7.50	7.63	7.50	7.50	142,791
2026-02-26	7.63	7.50	7.50	7.50	321,019
2026-02-25	7.63	7.63	7.50	7.50	342,433
2026-02-24	7.63	7.63	7.63	7.63	32,432
2026-02-23	7.63	7.63	7.55	7.63	211,730
2026-02-20	7.55	7.63	7.55	7.63	478,173
2026-02-19	7.63	7.60	7.60	7.60	16,369
2026-02-18	7.75	7.75	7.63	7.63	999,957
2026-02-17	7.75	7.75	7.75	7.75	52,087
2026-02-16	7.75	8.00	7.75	7.75	74,549
2026-02-13	7.75	7.75	7.75	7.75	396,009
2026-02-12	7.75	7.75	7.75	7.75	183,515
2026-02-11	7.75	8.00	7.75	7.75	815,369
2026-02-10	7.75	7.75	7.75	7.75	72,635
2026-02-09	7.75	8.00	8.00	8.00	59,343
2026-02-06	7.75	7.75	7.75	7.75	152,845
2026-02-05	7.75	7.75	7.75	7.75	172,708
2026-02-04	7.75	7.75	7.75	7.75	212,468
2026-02-03	7.75	7.75	7.75	7.75	258,909
2026-02-02	7.63	7.75	7.63	7.75	462,377
2026-01-30	7.63	7.63	7.63	7.63	379,226
2026-01-29	7.63	7.63	7.63	7.63	178,948
2026-01-28	7.63	7.75	7.75	7.75	87,984
2026-01-27	7.63	7.63	7.50	7.63	489,111
2026-01-26	7.63	7.75	7.63	7.63	543,950
2026-01-23	7.63	7.63	7.63	7.63	364,583
2026-01-22	7.75	7.75	7.63	7.63	524,959
2026-01-21	7.75	7.75	7.75	7.75	18,396
2026-01-20	7.75	7.75	7.75	7.75	309,602
2026-01-19	7.75	7.75	7.75	7.75	339,346
2026-01-16	7.75	7.75	7.75	7.75	485,653
2026-01-15	7.75	7.75	7.75	7.75	156,236
2026-01-14	7.50	7.75	7.50	7.75	1,083,990
2026-01-13	7.25	7.25	7.25	7.25	428,523
2026-01-12	7.25	7.25	7.20	7.25	284,542
2026-01-09	7.25	7.25	7.20	7.25	783,825
2026-01-08	7.25	7.25	7.25	7.25	72,809
2026-01-07	7.25	7.25	7.25	7.25	1,041,358
2026-01-06	7.25	7.35	7.35	7.35	247,706
2026-01-05	7.25	7.25	7.25	7.25	1,006,589
2026-01-02	7.25	7.25	7.25	7.25	152,167
2026-01-01	7.25	7.25	7.25	7.25	0
2025-12-31	7.13	7.25	7.15	7.25	288,890
2025-12-30	7.25	7.25	7.13	7.13	44,178
2025-12-29	7.25	7.25	7.25	7.25	87,830
2025-12-26	7.25	7.25	7.25	7.25	0
2025-12-25	7.25	7.25	7.25	7.25	0
2025-12-24	7.25	7.25	7.25	7.25	377,976
2025-12-23	7.25	7.25	7.25	7.25	760,778
2025-12-22	7.25	7.25	7.10	7.25	126,671
2025-12-19	7.25	7.25	7.25	7.25	318,436
2025-12-18	7.25	7.25	7.25	7.25	63,925
2025-12-17	7.25	7.25	7.25	7.25	32
2025-12-16	7.25	7.25	7.25	7.25	14,680
2025-12-15	7.25	7.40	7.25	7.25	173,990
2025-12-12	7.25	7.25	7.25	7.25	15,491
2025-12-11	7.25	7.25	7.25	7.25	959,780
2025-12-10	7.63	7.63	7.25	7.25	286,960
2025-12-09	7.63	7.63	7.63	7.63	131,095
2025-12-08	7.63	7.63	7.63	7.63	106,526
2025-12-05	7.63	7.63	7.63	7.63	123,702
2025-12-04	7.75	7.75	7.50	7.50	179,710
2025-12-03	7.75	7.70	7.70	7.70	359,050
2025-12-02	7.75	7.75	7.50	7.75	227,901
2025-12-01	7.75	7.75	7.75	7.75	10,000
2025-11-28	7.75	7.75	7.75	7.75	223,518
2025-11-27	7.75	7.75	7.75	7.75	26,647
2025-11-26	7.75	7.75	7.50	7.50	507,304
2025-11-25	7.88	7.88	7.70	7.75	263,784
2025-11-24	7.88	7.88	7.88	7.88	1,779
2025-11-21	7.88	7.88	7.88	7.88	6,577
2025-11-20	7.88	7.90	7.88	7.88	513,972
2025-11-19	7.88	8.10	7.88	7.88	40,834
2025-11-18	8.13	8.13	7.88	7.88	200,612
2025-11-17	8.13	8.13	8.13	8.13	326,740
2025-11-14	8.13	8.13	8.13	8.13	250,487
2025-11-13	8.13	8.13	8.13	8.13	95,344
2025-11-12	8.13	8.20	8.13	8.20	133,906
2025-11-11	8.13	8.13	8.13	8.13	220,888
2025-11-10	8.13	8.13	8.13	8.13	60,177
2025-11-07	8.13	8.13	8.13	8.13	78,590
2025-11-06	8.13	8.13	8.13	8.13	56,426
2025-11-05	7.75	8.25	7.75	8.13	29,539,344
2025-11-04	7.75	7.90	7.90	7.90	8,389
2025-11-03	7.75	7.75	7.75	7.75	492,889
2025-10-31	7.90	7.90	7.75	7.75	86,133
2025-10-30	8.00	8.00	7.75	7.75	58,186
2025-10-29	8.00	8.00	8.00	8.00	152,831
2025-10-28	8.00	8.00	8.00	8.00	11,353
2025-10-27	8.00	8.00	8.00	8.00	320,636
2025-10-24	8.25	8.25	8.00	8.00	204,209
2025-10-23	8.25	8.25	8.25	8.25	29,481
2025-10-22	8.25	8.25	8.25	8.25	28,808
2025-10-21	8.25	8.25	8.00	8.00	225,294
2025-10-20	8.25	8.25	8.00	8.25	48,682
2025-10-17	7.75	8.25	7.75	8.25	1,455,917
2025-10-16	7.75	7.75	7.75	7.75	954,289
2025-10-15	7.75	7.75	7.75	7.75	74,477
2025-10-14	7.75	7.75	7.75	7.75	640,482
2025-10-13	8.25	8.25	7.75	7.75	91,183
2025-10-10	8.25	8.25	8.00	8.25	47,911
2025-10-09	8.25	8.25	8.25	8.25	383,157
2025-10-08	8.00	8.25	8.00	8.25	45,132
2025-10-07	8.00	8.15	8.15	8.15	2,941,131
2025-10-06	8.00	8.25	8.00	8.00	220,975
2025-10-03	8.25	8.25	8.25	8.25	1,175,204
2025-10-02	8.25	8.25	8.25	8.25	55,787
2025-10-01	8.25	8.25	8.25	8.25	232,518
2025-09-30	8.25	8.25	8.25	8.25	454,931
2025-09-29	8.25	8.25	8.25	8.25	192,806
2025-09-26	8.25	8.25	8.25	8.25	66,692
2025-09-25	7.75	8.25	7.75	8.25	579,771
2025-09-24	7.75	8.00	7.75	7.75	1,605,428
2025-09-23	8.00	8.00	7.75	7.75	738,001
2025-09-22	8.00	8.00	8.00	8.00	312,573
2025-09-19	8.25	8.25	7.75	8.00	897,996
2025-09-18	8.75	8.75	8.13	8.25	858,934
2025-09-17	8.75	8.75	8.75	8.75	117,931
2025-09-16	9.00	9.00	8.75	8.75	486,862
2025-09-15	8.63	9.00	8.63	9.00	992,533
2025-09-12	8.63	8.63	8.63	8.63	730,542
2025-09-11	8.80	8.80	8.60	8.63	504,665
2025-09-10	8.75	9.20	8.63	8.63	915,070
2025-09-09	9.25	9.25	8.75	8.75	407,917
2025-09-08	9.25	9.25	9.25	9.25	216,663
2025-09-05	9.25	9.25	9.25	9.25	68,578
2025-09-04	9.25	9.25	9.25	9.25	376,067
2025-09-03	9.25	9.25	9.25	9.25	206,322
2025-09-02	9.25	9.70	9.25	9.25	61,747
2025-09-01	9.25	9.25	9.25	9.25	104,546
2025-08-29	9.50	9.70	9.25	9.25	1,116,409
2025-08-28	9.50	9.50	9.25	9.50	202,662
2025-08-27	9.50	9.50	9.50	9.50	78,575
2025-08-26	9.75	9.80	9.50	9.50	215,532
2025-08-25	9.75	9.75	9.75	9.75	0
2025-08-22	9.75	9.75	9.75	9.75	35,619
2025-08-21	10.00	10.00	9.75	9.75	126,811
2025-08-20	10.00	10.00	10.00	10.00	92,195
2025-08-19	10.00	10.00	10.00	10.00	3,797
2025-08-18	10.00	10.00	9.80	10.00	519,803
2025-08-15	10.00	9.80	9.80	9.80	340,813
2025-08-14	10.00	10.00	10.00	10.00	117,044
2025-08-13	10.00	10.30	9.45	10.30	231,805
2025-08-12	10.00	10.00	10.00	10.00	212,714
2025-08-11	10.00	10.00	10.00	10.00	113,407
2025-08-08	10.00	10.00	10.00	10.00	465,848
2025-08-07	10.00	10.00	10.00	10.00	619,158
2025-08-06	10.00	10.00	10.00	10.00	204,715
2025-08-05	10.00	10.00	10.00	10.00	131,715
2025-08-04	10.00	10.00	10.00	10.00	791,197
2025-08-01	10.25	10.50	10.50	10.50	303,423
2025-07-31	10.25	10.25	10.25	10.25	128,985
2025-07-30	9.75	10.70	9.75	10.25	80,492
2025-07-29	10.25	10.00	10.00	10.00	353,398
2025-07-28	10.25	10.25	10.25	10.25	51,992
2025-07-25	10.25	10.25	10.25	10.25	81,342
2025-07-24	10.25	10.25	10.25	10.25	166,758
2025-07-23	10.25	10.25	10.25	10.25	441,376
2025-07-22	9.50	10.25	9.50	10.25	713,957
2025-07-21	10.00	10.00	9.50	10.00	201,683
2025-07-18	10.00	10.70	10.00	10.00	159,151
2025-07-17	10.00	10.00	10.00	10.00	83,276
2025-07-16	10.30	10.50	9.75	10.00	702,742
2025-07-15	10.25	10.30	9.75	9.75	1,381,517
2025-07-14	10.50	11.00	10.25	10.25	1,161,349
2025-07-11	10.50	11.00	10.50	11.00	312,783
2025-07-10	10.75	11.20	10.00	10.00	127,344
2025-07-09	10.25	10.25	10.25	10.25	153,048
2025-07-08	10.50	10.40	10.40	10.40	584,183
2025-07-07	10.50	10.50	9.50	9.50	365,700
2025-07-04	10.50	10.50	10.50	10.50	193,404
2025-07-03	10.50	9.70	9.70	9.70	192,507
2025-07-02	10.25	11.00	10.25	10.50	641,855
2025-07-01	10.75	11.00	10.25	10.70	761,869
2025-06-30	9.75	10.75	10.50	10.60	1,838,353
2025-06-27	9.25	10.00	9.50	9.75	1,520,876
2025-06-26	9.25	9.25	9.25	9.25	361
2025-06-25	9.25	9.50	9.25	9.25	25,465
2025-06-24	9.25	9.25	9.25	9.25	18,060
2025-06-23	9.25	9.50	9.25	9.25	207,148
2025-06-20	9.25	9.50	9.05	9.50	117,317
2025-06-19	9.25	9.25	9.25	9.25	3,039
2025-06-18	9.25	9.25	9.25	9.25	161,491
2025-06-17	9.25	9.25	9.25	9.25	101,396
2025-06-16	9.25	9.25	9.25	9.25	38,712
2025-06-13	9.25	9.50	9.50	9.50	154,760
2025-06-12	9.25	9.25	9.25	9.25	45,767
2025-06-11	9.25	9.25	9.25	9.25	402,837
2025-06-10	9.25	9.25	9.25	9.25	633,992
2025-06-09	9.25	9.25	9.25	9.25	466,028
2025-06-06	9.35	9.35	9.25	9.25	660,241
2025-06-05	9.25	9.25	9.25	9.25	308,952
2025-06-04	9.25	9.50	9.25	9.50	396,811
2025-06-03	9.25	9.50	9.25	9.25	103,677
2025-06-02	9.00	9.50	9.00	9.25	168,321
2025-05-30	9.00	9.70	9.50	9.50	52,590
2025-05-29	9.00	9.70	9.00	9.00	49,334
2025-05-28	9.00	9.00	9.00	9.00	71,957
2025-05-27	9.00	9.00	9.00	9.00	193,658
2025-05-26	9.50	9.50	9.50	9.50	0
2025-05-23	9.00	9.50	9.50	9.50	162,745
2025-05-22	9.00	9.00	9.00	9.00	331,429
2025-05-21	9.00	9.00	9.00	9.00	288,388
2025-05-20	9.00	9.20	9.00	9.00	101,706
2025-05-19	9.00	9.00	9.00	9.00	165,360
2025-05-16	9.40	9.40	9.00	9.00	3,834
2025-05-15	9.00	9.40	9.00	9.40	52,997
2025-05-14	9.00	9.05	9.05	9.05	88,704
2025-05-13	9.00	9.40	9.00	9.00	104,164
2025-05-12	9.00	9.00	9.00	9.00	72,595
2025-05-09	9.00	9.00	9.00	9.00	245,815
2025-05-08	9.00	9.00	9.00	9.00	188,661
2025-05-07	9.00	9.00	9.00	9.00	204,110
2025-05-06	9.00	9.00	9.00	9.00	129,846
2025-05-05	9.00	9.00	9.00	9.00	0
2025-05-02	9.00	9.00	9.00	9.00	274,412
2025-05-01	9.00	9.00	9.00	9.00	15,214
2025-04-30	9.00	9.00	9.00	9.00	160,468
2025-04-29	9.25	9.25	9.00	9.00	137,404
2025-04-28	9.25	9.25	9.20	9.25	267,330
2025-04-25	9.25	9.40	9.25	9.25	200,331
2025-04-24	9.25	9.25	9.25	9.25	59,590
2025-04-23	8.75	9.50	9.25	9.25	540,908
2025-04-22	8.70	9.20	8.70	9.20	410,053
2025-04-21	8.75	8.75	8.75	8.75	0
2025-04-18	8.75	8.75	8.75	8.75	0
2025-04-17	8.80	8.80	8.75	8.75	76,674
2025-04-16	9.25	9.25	8.75	8.75	173,285
2025-04-15	8.75	8.75	8.75	8.75	27,828
2025-04-14	8.70	8.75	8.70	8.75	401,199
2025-04-11	8.75	8.75	8.75	8.75	2,023
2025-04-10	9.00	9.00	8.75	8.75	436,496
2025-04-09	8.75	8.90	8.90	8.90	104,001
2025-04-08	9.00	9.00	8.75	8.75	851,149
2025-04-07	9.63	9.63	9.00	9.00	545,985
2025-04-04	9.75	9.75	9.75	9.75	222,986
2025-04-03	10.00	10.00	9.75	9.75	103,903
2025-04-02	10.00	10.00	10.00	10.00	164,834
2025-04-01	9.75	10.00	9.75	9.90	328,704
2025-03-31	10.00	10.50	10.00	10.00	1,070,468
2025-03-28	10.00	10.00	10.00	10.00	132,429
2025-03-27	9.25	10.00	9.30	10.00	656,656
2025-03-26	9.10	9.10	9.10	9.10	6,515
2025-03-25	9.10	9.10	9.10	9.10	64,976
2025-03-24	9.10	9.10	9.10	9.10	355,850
2025-03-21	9.10	9.10	9.10	9.10	86,788
2025-03-20	8.85	9.10	8.85	9.10	568,110
2025-03-19	8.85	8.85	8.85	8.85	65,769
2025-03-18	8.85	8.85	8.85	8.85	281,478
2025-03-17	8.85	8.85	8.85	8.85	326,721
2025-03-14	8.85	9.20	8.85	8.85	528,682
2025-03-13	8.70	8.85	8.70	8.85	930,568
2025-03-12	8.70	8.85	8.70	8.70	93,278
2025-03-11	8.70	8.85	8.70	8.70	136,251
2025-03-10	8.85	8.85	8.80	8.85	252,015
2025-03-07	8.90	8.90	8.70	8.85	153,383
2025-03-06	8.85	8.70	8.55	8.70	70,906
2025-03-05	8.85	8.85	8.30	8.85	327,449
2025-03-04	8.85	8.85	8.85	8.85	93,233
2025-03-03	8.70	8.85	8.70	8.85	420,226
2025-02-28	8.85	8.85	8.85	8.85	22,082
2025-02-27	8.85	8.85	8.85	8.85	236,126
2025-02-26	8.70	8.85	8.70	8.85	139,213
2025-02-25	8.80	8.85	8.80	8.85	96,513
2025-02-24	9.25	9.25	8.85	8.85	331,107
2025-02-21	9.25	9.25	9.25	9.25	144,866
2025-02-20	9.25	9.00	9.00	9.00	134,164
2025-02-19	9.40	9.40	9.20	9.20	282,000
2025-02-18	9.25	9.40	9.40	9.40	416,803
2025-02-17	9.25	9.25	9.25	9.25	373,279
2025-02-14	9.35	9.30	9.25	9.25	228,512
2025-02-13	9.70	9.70	9.40	9.40	488,858
2025-02-12	9.50	9.60	9.60	9.60	189,369
2025-02-11	9.30	9.40	9.30	9.40	302,767
2025-02-10	9.40	9.70	9.40	9.40	352,565
2025-02-07	9.40	9.40	9.40	9.40	176,344
2025-02-06	9.50	9.70	9.40	9.40	263,641
2025-02-05	9.75	9.75	9.50	9.50	250,117
2025-02-04	9.75	9.75	9.75	9.75	115,025
2025-02-03	9.75	9.90	9.75	9.75	56,988
2025-01-31	9.75	9.75	9.75	9.75	59,231
2025-01-30	9.75	9.75	9.75	9.75	55,218
2025-01-29	9.35	9.75	9.25	9.75	778,909
2025-01-28	9.65	9.75	9.25	9.50	1,588,738
2025-01-27	10.10	10.00	9.80	9.80	595,259
2025-01-24	10.25	10.10	10.00	10.10	500,701
2025-01-23	10.25	10.25	10.00	10.25	222,467
2025-01-22	10.25	10.70	10.10	10.25	351,111
2025-01-21	10.40	10.70	10.25	10.70	626,486
2025-01-20	10.25	10.90	10.40	10.40	512,070
2025-01-17	11.00	11.00	10.25	10.25	363,401
2025-01-16	11.20	11.25	11.00	11.00	991,005
2025-01-15	11.15	11.25	11.10	11.25	107,329
2025-01-14	11.15	11.15	11.15	11.15	74,158
2025-01-13	11.15	11.15	11.15	11.15	157,361
2025-01-10	11.00	11.15	10.90	11.15	224,598
2025-01-09	10.90	10.90	10.90	10.90	284,507
2025-01-08	10.90	10.90	10.90	10.90	23,069
2025-01-07	10.90	10.90	10.90	10.90	65,977
2025-01-06	10.90	10.90	10.90	10.90	146,297
2025-01-03	10.90	10.90	10.90	10.90	100,922
2025-01-02	10.75	11.00	11.00	11.00	51,485
2025-01-01	10.75	10.75	10.75	10.75	0
2024-12-31	10.75	10.75	10.75	10.75	16,425
2024-12-30	10.35	10.75	10.35	10.75	303,136
2024-12-27	10.35	10.35	10.35	10.35	68,742
2024-12-26	10.35	10.35	10.35	10.35	0
2024-12-25	10.35	10.35	10.35	10.35	0
2024-12-24	10.35	10.35	10.35	10.35	2,009
2024-12-23	10.30	10.35	10.30	10.35	58,579
2024-12-20	10.35	10.35	10.35	10.35	140,396
2024-12-19	10.35	10.35	10.35	10.35	184,300
2024-12-18	10.35	10.35	10.35	10.35	20,277
2024-12-17	10.35	10.35	10.35	10.35	14,294
2024-12-16	10.35	10.35	10.35	10.35	219,121
2024-12-13	10.35	10.35	10.25	10.35	288,899
2024-12-12	10.35	10.35	10.35	10.35	47,392
2024-12-11	10.35	10.10	10.10	10.10	124,319
2024-12-10	10.35	10.35	10.35	10.35	46,260
2024-12-09	10.35	10.50	10.30	10.30	856,325
2024-12-06	10.35	10.35	10.35	10.35	103,212
2024-12-05	10.50	10.60	10.25	10.35	447,501
2024-12-04	10.50	10.50	10.50	10.50	267,401
2024-12-03	10.50	10.60	10.50	10.50	105,000
2024-12-02	10.50	10.50	10.50	10.50	145,151
2024-11-29	10.50	10.50	10.50	10.50	16,793
2024-11-28	10.50	10.50	10.50	10.50	9,580
2024-11-27	10.50	10.50	10.50	10.50	59,513
2024-11-26	10.50	10.50	10.50	10.50	73,368
2024-11-25	10.80	11.00	10.50	10.50	253,340
2024-11-22	10.50	10.50	10.50	10.50	25,330
2024-11-21	10.50	10.50	10.50	10.50	13,136
2024-11-20	10.50	10.50	10.50	10.50	101,784
2024-11-19	10.50	10.50	10.00	10.50	20,794
2024-11-18	10.50	10.50	10.50	10.50	18,575
2024-11-15	10.50	10.50	10.50	10.50	159,010
2024-11-14	10.50	10.80	10.80	10.80	178,446
2024-11-13	10.75	10.70	10.00	10.00	216,865
2024-11-12	10.75	10.75	10.60	10.60	41,160
2024-11-11	10.50	11.00	10.50	10.50	280,083
2024-11-08	11.00	10.20	10.20	10.20	8,585
2024-11-07	11.00	11.00	11.00	11.00	79,803
2024-11-06	11.00	11.00	11.00	11.00	109,001
2024-11-05	11.00	10.80	10.80	10.80	247,702
2024-11-04	11.20	11.25	11.00	11.00	468,348
2024-11-01	11.00	11.00	11.00	11.00	659
2024-10-31	11.00	11.00	11.00	11.00	31,904
2024-10-30	10.75	11.00	10.75	11.00	112,439
2024-10-29	11.00	10.75	10.50	10.75	309,974
2024-10-28	11.00	11.00	11.00	11.00	17,988
2024-10-25	11.00	11.00	11.00	11.00	35,497
2024-10-24	11.00	11.00	11.00	11.00	72,634
2024-10-23	11.60	11.60	11.00	11.00	275,381
2024-10-22	11.25	11.60	11.00	11.60	114,478
2024-10-21	10.60	11.50	10.60	11.50	480,610
2024-10-18	11.00	11.00	11.00	11.00	190,999
2024-10-17	11.00	11.00	11.00	11.00	144,976
2024-10-16	10.60	11.00	10.60	10.60	94,378
2024-10-15	11.00	11.00	11.00	11.00	44,640
2024-10-14	11.00	11.00	11.00	11.00	95,397
2024-10-11	11.00	11.00	11.00	11.00	12,066
2024-10-10	11.00	11.00	11.00	11.00	42,240
2024-10-09	11.00	11.00	11.00	11.00	179,975
2024-10-08	11.00	11.00	11.00	11.00	32,552
2024-10-07	11.00	11.00	11.00	11.00	43,877
2024-10-04	11.00	11.00	11.00	11.00	406,007
2024-10-03	11.00	11.00	11.00	11.00	156,623
2024-10-02	11.00	11.00	11.00	11.00	178,319
2024-10-01	10.80	11.00	10.80	11.00	180,366
2024-09-30	11.00	11.00	10.90	11.00	55,301
2024-09-27	11.00	11.00	11.00	11.00	640,848
2024-09-26	11.00	11.70	11.70	11.70	120,423
2024-09-25	11.00	11.00	11.00	11.00	335,363
2024-09-24	11.00	11.50	11.00	11.00	182,014
2024-09-23	11.00	11.50	10.75	11.00	391,922
2024-09-20	10.75	10.75	10.75	10.75	2,074,727
2024-09-19	11.00	11.00	10.75	10.75	148,062
2024-09-18	10.75	10.75	10.75	10.75	619,387
2024-09-17	10.25	10.75	10.25	10.75	512,762
2024-09-16	10.25	10.25	10.25	10.25	231,001
2024-09-13	10.25	10.70	10.25	10.70	193,822
2024-09-12	10.25	10.25	10.25	10.25	73,266
2024-09-11	10.25	10.70	10.50	10.50	107,026
2024-09-10	10.25	10.50	10.50	10.50	158,894
2024-09-09	10.25	10.70	10.25	10.70	490,678
2024-09-06	10.50	10.50	10.25	10.25	131,640
2024-09-05	10.50	10.50	10.50	10.50	1,937
2024-09-04	11.00	10.50	10.40	10.50	438,144
2024-09-03	11.00	11.70	11.00	11.00	75,402
2024-09-02	11.00	11.00	11.00	11.00	46,556
2024-08-30	11.00	11.00	11.00	11.00	113,688
2024-08-29	11.00	11.00	11.00	11.00	35,661
2024-08-28	11.00	11.30	11.00	11.00	555,915
2024-08-27	11.00	11.00	11.00	11.00	139,007
2024-08-26	11.00	11.00	11.00	11.00	0
2024-08-23	11.00	11.70	11.00	11.00	745,100
2024-08-22	11.00	11.00	11.00	11.00	79,436
2024-08-21	11.00	11.00	11.00	11.00	113,382
2024-08-20	10.50	11.00	10.50	11.00	341,272
2024-08-19	10.50	10.50	10.50	10.50	262,200
2024-08-16	10.40	10.40	10.00	10.25	1,180,428
2024-08-15	10.10	10.25	10.00	10.25	49,685
2024-08-14	10.25	10.25	10.25	10.25	30,990
2024-08-13	10.25	10.25	10.00	10.25	2,446
2024-08-12	10.25	10.25	10.25	10.25	5,019
2024-08-09	10.25	10.25	10.25	10.25	5,118
2024-08-08	10.25	10.25	10.25	10.25	120,108
2024-08-07	10.25	10.25	10.25	10.25	326,168
2024-08-06	10.50	10.50	10.20	10.20	124,054
2024-08-05	10.75	10.75	10.50	10.50	101,553
2024-08-02	11.00	11.00	10.75	10.75	452,673
2024-08-01	11.00	11.00	11.00	11.00	210,684
2024-07-31	11.00	11.00	11.00	11.00	154,625
2024-07-30	11.00	11.00	11.00	11.00	297,698
2024-07-29	11.00	11.00	11.00	11.00	1,980
2024-07-26	10.80	11.00	10.70	10.70	375,128
2024-07-25	11.00	11.00	10.80	11.00	513,670
2024-07-24	11.00	11.00	11.00	11.00	178
2024-07-23	11.00	11.20	11.20	11.20	170,242
2024-07-22	11.00	11.20	11.00	11.00	101,282
2024-07-19	11.00	11.00	11.00	11.00	5,876
2024-07-18	11.00	11.00	11.00	11.00	53,524
2024-07-17	11.00	11.00	11.00	11.00	2,428
2024-07-16	11.00	10.50	10.50	10.50	155,664
2024-07-15	11.00	11.00	11.00	11.00	442,469
2024-07-12	11.00	11.00	10.80	11.00	186,185
2024-07-11	10.75	11.00	10.75	11.00	470,216
2024-07-10	10.75	10.75	10.75	10.75	4,801
2024-07-09	10.75	10.75	10.75	10.75	13,881
2024-07-08	10.75	10.75	10.75	10.75	154,795
2024-07-05	10.75	10.75	10.70	10.75	9,571
2024-07-04	10.70	10.75	10.40	10.75	108,554
2024-07-03	10.75	10.75	10.75	10.75	38,754
2024-07-02	10.75	10.75	10.75	10.75	99,486
2024-07-01	10.75	10.75	10.75	10.75	23,748
2024-06-28	10.75	10.75	10.70	10.75	228,923
2024-06-27	10.70	10.75	10.50	10.75	9,426
2024-06-26	10.75	10.75	10.50	10.75	85,622
2024-06-25	10.70	10.75	10.70	10.75	34,958
2024-06-24	10.75	11.00	10.50	10.50	563,566
2024-06-21	10.75	10.75	10.30	10.75	6,442
2024-06-20	10.75	10.75	10.75	10.75	0
2024-06-19	10.75	10.75	10.75	10.75	29,260
2024-06-18	10.75	10.75	10.75	10.75	114,436
2024-06-17	11.00	11.00	11.00	11.00	289,334
2024-06-14	11.00	11.00	11.00	11.00	135,102
2024-06-13	11.00	11.00	11.00	11.00	773,956
2024-06-12	11.00	11.00	11.00	11.00	598,316
2024-06-11	11.00	11.00	11.00	11.00	20,723
2024-06-10	11.00	11.00	11.00	11.00	594,753
2024-06-07	11.00	11.00	11.00	11.00	95,276
2024-06-06	11.00	11.00	11.00	11.00	9,715
2024-06-05	11.00	11.00	11.00	11.00	889,497
2024-06-04	11.00	11.00	11.00	11.00	72,040
2024-06-03	11.00	11.00	11.00	11.00	741,851
2024-05-31	11.00	11.00	11.00	11.00	114,955
2024-05-30	11.25	11.25	10.75	10.75	225,407
2024-05-29	11.25	11.25	11.25	11.25	14,816
2024-05-28	11.25	11.00	11.00	11.00	193,292
2024-05-27	11.10	11.10	11.10	11.10	0
2024-05-24	11.25	11.10	11.10	11.10	479,086
2024-05-23	11.25	11.25	11.25	11.25	378
2024-05-22	11.25	11.25	11.25	11.25	41,075
2024-05-21	11.10	11.25	11.10	11.25	51,421
2024-05-20	11.25	11.25	11.20	11.25	61,765
2024-05-17	11.25	11.20	11.20	11.20	587,956
2024-05-16	11.25	11.25	11.25	11.25	244,737
2024-05-15	11.25	11.25	11.25	11.25	2,534
2024-05-14	11.25	11.25	11.25	11.25	62,970
2024-05-13	11.25	11.25	11.25	11.25	115,812
2024-05-10	11.50	11.25	11.20	11.25	161,313
2024-05-09	11.75	11.75	11.50	11.50	117,470
2024-05-08	11.75	11.75	11.75	11.75	549,488
2024-05-07	11.75	11.75	11.75	11.75	5,217,017
2024-05-06	11.75	11.75	11.75	11.75	0
2024-05-03	11.50	11.75	11.50	11.75	1,230,737
2024-05-02	11.25	11.50	11.20	11.50	330,923
2024-05-01	11.00	11.25	11.00	11.25	181,865
2024-04-30	11.00	11.20	11.00	11.00	2,077,772
2024-04-29	11.00	11.25	11.00	11.00	345,745
2024-04-26	10.25	10.90	10.90	10.90	206,939
2024-04-25	10.75	10.75	10.25	10.25	90,199
2024-04-24	10.50	10.75	10.50	10.75	482,374
2024-04-23	10.50	10.50	10.50	10.50	357,405
2024-04-22	10.50	10.80	10.80	10.80	830,414
2024-04-19	10.50	10.50	10.50	10.50	1,580,397
2024-04-18	10.50	11.00	10.50	10.50	1,374,876
2024-04-17	10.50	10.50	10.50	10.50	291,050
2024-04-16	11.25	11.20	10.70	10.70	376,021
2024-04-15	11.20	11.50	11.20	11.25	413,250
2024-04-12	11.50	12.00	11.50	11.50	206,052
2024-04-11	12.00	12.00	11.80	11.80	681,644
2024-04-10	11.00	11.75	11.00	11.75	290,788
2024-04-09	10.75	11.00	10.75	11.00	267,697
2024-04-08	10.75	11.00	10.75	10.75	245,117
2024-04-05	10.80	10.80	10.75	10.75	210,258
2024-04-04	11.00	11.00	10.75	10.75	269,912
2024-04-03	11.00	11.50	11.50	11.50	200,259
2024-04-02	11.60	11.80	11.00	11.40	6,404,390
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	12.00	12.00	10.50	11.50	1,930,761
2024-03-27	13.00	13.00	12.70	12.70	328,909
2024-03-26	13.50	13.50	12.75	12.90	106,264
2024-03-25	13.00	13.00	12.75	13.00	625,897
2024-03-22	12.80	13.00	12.70	12.70	417,802
2024-03-21	12.75	13.00	12.75	13.00	221,341
2024-03-20	12.80	13.00	12.75	12.80	609,656
2024-03-19	11.50	13.00	12.60	12.60	1,582,721
2024-03-18	11.50	11.50	11.50	11.50	293,143
2024-03-15	11.50	11.50	11.50	11.50	262,253
2024-03-14	11.50	11.50	11.20	11.50	253,530
2024-03-13	11.25	11.50	10.80	11.50	130,320
2024-03-12	11.00	11.25	11.00	11.25	835,592
2024-03-11	11.00	11.00	10.75	11.00	349,037
2024-03-08	10.50	11.10	11.00	11.00	291,554
2024-03-07	10.50	10.50	10.50	10.50	208,844
2024-03-06	10.50	10.50	10.50	10.50	183,004
2024-03-05	10.00	10.70	10.50	10.50	192,133
2024-03-04	10.00	10.00	10.00	10.00	100,000
2024-03-01	10.00	10.00	10.00	10.00	190
2024-02-29	10.00	10.00	10.00	10.00	32,758
2024-02-28	10.00	10.00	10.00	10.00	8,783
2024-02-27	10.00	10.00	10.00	10.00	31,172
2024-02-26	10.00	10.00	10.00	10.00	106,749
2024-02-23	10.00	10.00	10.00	10.00	105,400
2024-02-22	10.00	10.20	10.00	10.00	617,899
2024-02-21	10.00	10.20	10.00	10.00	117,281
2024-02-20	10.25	10.00	10.00	10.00	63,760
2024-02-19	10.00	10.25	10.00	10.25	51,320
2024-02-16	10.25	10.25	10.25	10.25	94,921
2024-02-15	10.25	10.25	10.25	10.25	9,676
2024-02-14	10.25	10.25	10.25	10.25	3,414
2024-02-13	9.50	10.25	9.50	10.25	116,464
2024-02-12	9.50	9.50	9.50	9.50	146,987
2024-02-09	9.50	9.50	9.50	9.50	12,910
2024-02-08	9.50	9.50	9.50	9.50	10,268
2024-02-07	9.50	9.50	9.50	9.50	10,290
2024-02-06	9.50	9.50	9.50	9.50	40,118
2024-02-05	9.50	9.50	9.50	9.50	578,452
2024-02-02	9.50	9.50	9.50	9.50	37,116
2024-02-01	10.50	9.30	9.00	9.30	825,144
2024-01-31	10.50	10.50	10.50	10.50	90
2024-01-30	10.75	10.75	10.00	10.50	165,681
2024-01-29	10.75	10.75	10.75	10.75	285,647
2024-01-26	10.75	10.75	10.75	10.75	201,539
2024-01-25	10.75	10.75	10.75	10.75	88,855
2024-01-24	10.75	10.75	10.75	10.75	12,000
2024-01-23	10.75	10.75	10.75	10.75	238,247
2024-01-22	11.00	11.00	10.75	10.75	391,722
2024-01-19	11.00	11.20	11.00	11.00	221,000
2024-01-18	11.00	11.00	11.00	11.00	66,420
2024-01-17	11.00	11.20	11.00	11.20	794,573
2024-01-16	10.70	11.00	10.70	11.00	360,021
2024-01-15	10.50	10.70	10.70	10.70	280,341
2024-01-12	10.50	11.00	11.00	11.00	8,470
2024-01-11	10.50	10.50	10.50	10.50	50,010
2024-01-10	10.50	10.50	10.50	10.50	200,000
2024-01-09	10.50	10.50	10.50	10.50	42,484
2024-01-08	10.50	10.80	10.50	10.50	720,344
2024-01-05	10.80	10.80	10.50	10.50	313,096
2024-01-04	11.00	11.00	10.75	10.75	199,504
2024-01-03	11.00	11.00	11.00	11.00	14,000
2024-01-02	11.00	11.25	10.75	11.00	225,094
2024-01-01	10.75	10.75	10.75	10.75	0
2023-12-29	10.50	10.75	10.50	10.75	203,116
2023-12-28	10.25	11.00	10.50	10.50	52,265
2023-12-27	10.70	10.70	9.75	10.25	174,763
2023-12-26	9.75	9.75	9.75	9.75	0
2023-12-25	9.75	9.75	9.75	9.75	0
2023-12-22	9.75	9.75	9.75	9.75	251,952
2023-12-21	9.75	9.95	9.75	9.75	763,221
2023-12-20	9.75	10.00	10.00	10.00	60,013
2023-12-19	10.25	10.00	9.75	9.75	277,474
2023-12-18	10.50	10.50	10.25	10.25	78,330
2023-12-15	10.50	10.50	10.50	10.50	6,358
2023-12-14	10.50	10.50	10.50	10.50	449,208
2023-12-13	10.50	10.50	10.50	10.50	66,676
2023-12-12	11.00	11.00	10.50	10.50	241,256
2023-12-11	11.00	11.00	11.00	11.00	85,103
2023-12-08	11.00	11.00	11.00	11.00	62,605
2023-12-07	11.00	11.00	11.00	11.00	10,139
2023-12-06	11.00	11.00	11.00	11.00	92,373
2023-12-05	10.75	11.50	11.00	11.00	284,941
2023-12-04	10.75	10.75	10.75	10.75	486,920
2023-12-01	10.75	11.00	10.75	10.75	97,286
2023-11-30	11.00	11.00	11.00	11.00	101,484
2023-11-29	11.00	11.50	11.00	11.00	294,369
2023-11-28	11.00	11.00	11.00	11.00	431,226
2023-11-27	10.50	11.00	10.50	11.00	4,454,353
2023-11-24	10.50	11.00	10.50	10.50	245,457
2023-11-23	10.10	10.50	10.10	10.50	76,514
2023-11-22	10.50	10.50	10.25	10.25	260,556
2023-11-21	10.25	11.00	10.50	10.50	592,807
2023-11-20	9.38	10.50	10.50	10.50	1,696,242
2023-11-17	9.38	9.30	9.30	9.30	224,258
2023-11-16	9.25	9.38	8.80	9.38	618,591
2023-11-15	9.25	9.25	8.80	9.25	681,064
2023-11-14	8.00	9.25	8.00	9.25	869,422
2023-11-13	8.00	8.00	8.00	8.00	0
2023-11-10	8.00	8.00	8.00	8.00	68,270
2023-11-09	8.00	8.00	8.00	8.00	0
2023-11-08	8.00	8.00	8.00	8.00	159,845
2023-11-07	8.00	8.00	8.00	8.00	75
2023-11-06	8.00	8.00	8.00	8.00	367,467
2023-11-03	8.00	8.00	8.00	8.00	2,590
2023-11-02	8.00	8.00	8.00	8.00	115,305
2023-11-01	8.00	8.00	8.00	8.00	35,075
2023-10-31	7.75	8.00	7.75	8.00	5,281
2023-10-30	7.50	7.75	7.50	7.50	35,140
2023-10-27	7.50	7.50	7.50	7.50	4,403
2023-10-26	7.50	7.50	7.50	7.50	11,487
2023-10-25	7.50	7.50	7.50	7.50	3,500
2023-10-24	7.50	7.50	7.50	7.50	0
2023-10-23	7.50	7.50	7.50	7.50	17,765
2023-10-20	7.50	7.50	7.50	7.50	234,351
2023-10-19	7.75	7.75	7.50	7.75	174,232
2023-10-18	7.75	7.75	7.75	7.75	199,955
2023-10-17	7.50	7.75	7.50	7.75	15,105
2023-10-16	7.50	7.50	7.50	7.50	8,734
2023-10-13	7.50	7.50	7.50	7.50	75,334
2023-10-12	7.50	7.50	7.50	7.50	210,784
2023-10-11	7.75	7.75	7.50	7.50	235,015
2023-10-10	7.75	7.75	7.50	7.75	674
2023-10-09	7.75	7.75	7.50	7.75	0
2023-10-06	7.35	7.75	7.35	7.75	271,188
2023-10-05	7.35	7.35	7.35	7.35	64
2023-10-04	7.30	7.35	7.30	7.35	450,070
2023-10-03	6.85	7.30	6.85	7.30	250,253
2023-10-02	6.85	6.85	6.85	6.85	4,630
2023-09-29	6.85	7.00	6.85	6.85	11,000
2023-09-28	6.85	7.00	6.85	6.85	4,985
2023-09-27	6.98	7.35	6.85	6.85	107,725
2023-09-26	6.85	7.10	6.85	7.10	130,127
2023-09-25	7.10	7.10	7.10	7.10	11,077
2023-09-22	6.35	7.10	6.35	7.10	532,147
2023-09-21	6.35	6.35	6.35	6.35	110,000
2023-09-20	6.35	6.35	6.35	6.35	59,887
2023-09-19	6.35	6.35	6.35	6.35	0
2023-09-18	6.35	6.35	6.35	6.35	285,154
2023-09-15	6.35	6.35	6.35	6.35	0
2023-09-14	6.45	6.45	6.25	6.25	278,096
2023-09-13	6.45	6.45	6.45	6.45	0
2023-09-12	6.45	6.45	6.45	6.45	75
2023-09-11	6.45	6.45	6.45	6.45	2,253
2023-09-08	6.45	6.45	6.45	6.45	5,075
2023-09-07	6.45	6.45	6.45	6.45	15,005
2023-09-06	6.45	6.45	6.45	6.45	22,575
2023-09-05	6.45	6.45	6.45	6.45	0
2023-09-04	6.45	6.45	6.45	6.45	0
2023-09-01	6.45	6.45	6.45	6.45	17,240
2023-08-31	6.45	6.45	6.45	6.45	49
2023-08-30	6.45	6.45	6.25	6.45	615,429
2023-08-29	6.65	6.40	6.40	6.45	106,818
2023-08-28	6.65	6.65	6.65	6.65	0
2023-08-25	6.65	6.65	6.65	6.65	2,375,050
2023-08-24	6.65	6.65	6.65	6.65	4,128
2023-08-23	6.75	6.75	6.65	6.65	37,385
2023-08-22	6.75	6.40	6.40	6.40	7,572
2023-08-21	6.75	6.75	6.75	6.75	2,351
2023-08-18	6.75	6.75	6.75	6.75	18,078
2023-08-17	7.00	7.00	6.75	6.75	157,220
2023-08-16	7.00	7.00	6.60	7.00	5,206
2023-08-15	7.00	7.10	7.00	7.00	11,568
2023-08-14	7.00	7.00	7.00	7.00	9,832
2023-08-11	7.00	7.00	7.00	7.00	10,257
2023-08-10	6.85	7.00	6.85	7.00	101,000
2023-08-09	6.85	6.85	6.85	6.85	43
2023-08-08	6.85	6.85	6.85	6.85	16
2023-08-07	6.85	6.85	6.85	6.85	142
2023-08-04	7.10	7.10	6.85	6.85	149,035
2023-08-03	7.10	7.20	7.00	7.00	37,830
2023-08-02	7.30	7.30	7.10	7.10	107,879
2023-08-01	7.30	7.30	7.30	7.30	13,646
2023-07-31	7.75	7.75	7.30	7.30	53,091
2023-07-28	7.75	7.75	7.75	7.75	76
2023-07-27	7.75	7.75	7.75	7.75	53,963
2023-07-26	7.90	7.90	7.75	7.75	182,467
2023-07-25	7.90	7.90	7.90	7.90	25,063
2023-07-24	7.90	7.90	7.90	7.90	173,509
2023-07-21	7.70	7.90	7.70	7.90	905,533
2023-07-20	7.70	7.70	7.70	7.70	128,000
2023-07-19	7.70	7.70	7.70	7.70	1,212
2023-07-18	7.70	7.70	7.70	7.70	0
2023-07-17	7.60	7.70	7.60	7.70	206,473
2023-07-14	7.45	7.60	7.45	7.60	107,632
2023-07-13	7.40	7.45	7.40	7.45	302,934
2023-07-12	7.40	7.40	7.40	7.40	15,132
2023-07-11	7.30	7.50	7.30	7.40	120,000
2023-07-10	7.30	7.30	7.30	7.30	67
2023-07-07	7.30	7.30	7.30	7.30	67
2023-07-06	7.40	7.40	7.30	7.30	325,907
2023-07-05	7.30	7.40	7.25	7.40	186,433
2023-07-04	7.25	7.30	7.25	7.30	692,194
2023-07-03	7.65	7.65	7.25	7.25	344,449
2023-06-30	7.85	7.85	7.60	7.65	93,413
2023-06-29	7.60	7.70	7.60	7.70	49,030
2023-06-28	7.50	7.60	7.50	7.60	10,404
2023-06-27	7.90	8.00	7.40	8.00	108,708
2023-06-26	7.90	7.90	7.90	7.90	16,894
2023-06-23	7.80	7.90	7.80	7.90	39,268
2023-06-22	7.90	7.90	7.75	7.80	220,904
2023-06-21	8.00	8.10	7.90	7.90	161,068
2023-06-20	8.05	8.30	8.00	8.30	175,276
2023-06-19	8.05	8.05	8.05	8.05	44,530
2023-06-16	8.05	8.05	8.05	8.05	36,436
2023-06-15	8.15	8.15	8.05	8.05	25,380
2023-06-14	8.20	8.20	8.10	8.15	52,130
2023-06-13	8.15	8.20	8.15	8.20	618,116
2023-06-12	8.10	8.30	8.10	8.15	175,354
2023-06-09	8.10	8.10	8.10	8.10	74,130
2023-06-08	8.25	8.30	7.85	8.10	155,107
2023-06-07	8.25	8.25	8.25	8.25	0
2023-06-06	8.25	8.25	8.25	8.25	20
2023-06-05	8.45	8.45	8.25	8.25	599,081
2023-06-02	8.45	8.45	8.45	8.45	130,995
2023-06-01	8.45	8.45	8.45	8.45	20,115
2023-05-31	8.75	8.75	8.45	8.45	30,425
2023-05-30	8.25	8.25	8.25	8.25	509,288
2023-05-29	8.25	8.25	8.25	8.25	0
2023-05-26	9.05	8.90	8.25	8.25	819,941
2023-05-25	9.05	9.05	9.05	9.05	0
2023-05-24	9.15	9.15	9.05	9.05	13,331
2023-05-23	9.15	9.15	9.15	9.15	0
2023-05-22	9.15	9.15	9.15	9.15	115,869
2023-05-19	9.15	9.15	9.15	9.15	0
2023-05-18	9.35	9.35	9.15	9.15	30,313
2023-05-17	9.35	9.35	9.35	9.35	9,000
2023-05-16	9.40	9.40	9.35	9.35	10,000
2023-05-15	9.45	9.35	9.35	9.35	46,314
2023-05-12	9.45	9.80	9.45	9.45	160,847
2023-05-11	9.45	9.45	9.45	9.45	383,927
2023-05-10	9.45	9.45	9.45	9.45	72,034
2023-05-09	9.45	9.45	9.45	9.45	243,462
2023-05-08	9.45	9.45	9.45	9.45	0
2023-05-05	9.45	9.45	9.40	9.45	99,143
2023-05-04	9.45	9.45	9.45	9.45	28,843
2023-05-03	9.45	9.45	9.45	9.45	104,922
2023-05-02	9.45	9.45	9.45	9.45	165,046
2023-05-01	9.45	9.45	9.45	9.45	0
2023-04-28	9.45	9.45	9.45	9.45	52,838
2023-04-27	9.20	9.65	9.20	9.45	46,861
2023-04-26	9.25	9.65	9.25	9.65	406,956
2023-04-25	9.25	9.25	9.25	9.25	5,164
2023-04-24	9.25	9.25	9.25	9.25	100,024
2023-04-21	9.25	9.25	9.00	9.25	88,171
2023-04-20	8.85	9.00	8.80	9.00	278,010
2023-04-19	8.95	8.90	8.90	8.90	113,290
2023-04-18	8.95	8.95	8.95	8.95	1
2023-04-17	9.05	9.25	8.95	8.95	295,131
2023-04-14	9.05	9.05	9.05	9.05	5,781
2023-04-13	9.05	9.00	8.80	9.00	25,050
2023-04-12	9.05	9.05	9.05	9.05	127,332
2023-04-11	9.05	9.05	9.05	9.05	60,107
2023-04-10	9.10	9.10	9.10	9.10	0
2023-04-07	9.10	9.10	9.10	9.10	0
2023-04-06	9.05	9.10	8.80	9.10	84,596
2023-04-05	9.05	9.05	9.05	9.05	535,848
2023-04-04	9.05	9.05	9.05	9.05	35,631
2023-04-03	8.50	8.80	8.50	8.80	315,465
2023-03-31	8.55	8.55	8.25	8.50	41,979
2023-03-30	8.45	8.50	8.50	8.50	658,413
2023-03-29	8.50	8.50	8.50	8.50	748,171
2023-03-28	8.15	8.50	8.15	8.50	423,525
2023-03-27	8.15	8.15	8.15	8.15	249,641
2023-03-24	8.10	8.15	8.05	8.15	205,929
2023-03-23	8.00	8.10	8.00	8.10	435,934
2023-03-22	8.00	8.00	8.00	8.00	140
2023-03-21	8.00	8.00	8.00	8.00	44,000
2023-03-20	8.05	8.05	7.85	8.00	155,434
2023-03-17	8.05	8.05	8.05	8.05	0
2023-03-16	8.05	8.05	8.05	8.05	308,370
2023-03-15	8.05	8.05	8.00	8.05	26,609
2023-03-14	8.25	8.05	8.00	8.05	65,000
2023-03-13	8.25	8.25	8.00	8.25	151,919
2023-03-10	8.25	8.25	8.25	8.00	139,889
2023-03-09	8.25	8.00	8.00	8.00	17,720
2023-03-08	8.25	8.25	8.25	8.25	11,973
2023-03-07	8.25	8.25	8.25	8.25	1,551
2023-03-06	8.15	8.25	8.15	8.25	108,251
2023-03-03	8.15	8.15	8.15	8.15	843
2023-03-02	8.15	8.15	8.15	8.15	0
2023-03-01	8.15	8.15	8.15	8.15	150,241
2023-02-28	8.15	8.15	8.15	8.15	425
2023-02-27	8.15	8.15	8.15	8.15	128
2023-02-24	8.15	8.15	8.15	8.15	31,537
2023-02-23	7.80	8.05	7.80	8.05	300,075
2023-02-22	7.30	7.80	7.30	7.80	11,475,045
2023-02-21	7.30	7.30	7.30	7.30	319,871
2023-02-20	7.65	7.65	7.30	7.30	31,946
2023-02-17	7.65	7.65	7.65	7.65	0
2023-02-16	7.65	7.65	7.65	7.65	305
2023-02-15	7.65	7.65	7.65	7.65	192
2023-02-14	7.65	7.65	7.65	7.65	23,026
2023-02-13	7.65	7.65	7.65	7.65	21,477
2023-02-10	7.75	7.75	7.65	7.65	488,842
2023-02-09	7.75	7.75	7.75	7.75	7,791
2023-02-08	7.85	7.85	7.75	7.75	580,408
2023-02-07	8.15	8.00	8.00	8.00	463,873
2023-02-06	8.25	8.25	8.15	8.15	121,151
2023-02-03	8.45	8.45	8.25	8.25	30,203
2023-02-02	8.45	8.45	8.45	8.45	26
2023-02-01	8.45	8.45	8.45	8.45	14,269
2023-01-31	8.45	8.55	8.55	8.55	17,995
2023-01-30	8.45	8.45	8.45	8.45	297,487
2023-01-27	8.45	8.45	8.45	8.45	5,557
2023-01-26	8.45	8.45	8.45	8.45	1,276
2023-01-25	8.65	8.65	8.65	8.65	66,410
2023-01-24	8.65	8.85	8.85	8.85	28,221
2023-01-23	8.65	8.65	8.65	8.65	56
2023-01-20	8.65	8.65	8.65	8.65	480,000
2023-01-19	8.65	8.70	8.45	8.65	62,500
2023-01-18	8.65	8.65	8.65	8.65	31,721
2023-01-17	8.35	8.65	8.35	8.65	530,165
2023-01-16	8.35	8.35	8.35	8.35	4,833
2023-01-13	8.35	8.35	8.35	8.35	50,216
2023-01-12	8.35	8.35	8.35	8.35	500
2023-01-11	8.35	8.35	8.35	8.35	719
2023-01-10	8.35	8.35	8.35	8.35	604
2023-01-09	8.35	8.35	8.35	8.35	699,631
2023-01-06	8.35	8.35	8.35	8.35	25,200
2023-01-05	8.35	8.35	8.35	8.35	104,820
2023-01-04	8.35	8.35	8.35	8.35	15,296
2023-01-03	8.35	8.35	8.35	8.35	50,863
2023-01-02	8.35	8.35	8.35	8.35	0
2022-12-30	8.35	8.35	8.35	8.35	160,036
2022-12-29	8.35	8.35	8.35	8.35	211,824
2022-12-28	8.35	8.55	8.35	8.35	19,357
2022-12-27	8.35	8.35	8.35	8.35	0
2022-12-26	8.35	8.35	8.35	8.35	0
2022-12-23	8.35	8.35	8.35	8.35	30,024
2022-12-22	8.35	8.35	8.35	8.35	1,020
2022-12-21	8.35	8.35	8.35	8.35	200,000
2022-12-20	8.35	8.35	8.35	8.35	252,119
2022-12-19	8.35	8.35	8.35	8.35	13,166
2022-12-16	8.35	8.35	8.35	8.35	0
2022-12-15	8.35	8.35	8.35	8.35	38,085
2022-12-14	8.35	8.35	8.35	8.35	6,794
2022-12-13	8.55	8.55	8.35	8.35	89,658
2022-12-12	8.55	8.55	8.55	8.55	0
2022-12-09	8.55	8.55	8.55	8.55	406
2022-12-08	8.55	8.55	8.55	8.55	7,766
2022-12-07	8.55	8.55	8.55	8.55	0
2022-12-06	8.55	8.55	8.55	8.55	151,211
2022-12-05	8.55	8.80	8.55	8.55	329,187
2022-12-02	8.55	8.55	8.55	8.55	3,622
2022-12-01	8.55	8.55	8.55	8.55	20,056
2022-11-30	8.55	8.55	8.55	8.55	165,051
2022-11-29	8.55	8.55	8.55	8.55	878,336
2022-11-28	8.35	8.70	8.55	8.55	1,084,564
2022-11-25	8.35	8.35	8.35	8.35	24,653
2022-11-24	8.35	8.35	8.35	8.35	50,000
2022-11-23	8.35	8.35	8.35	8.35	10,070
2022-11-22	7.65	8.35	7.65	8.35	676,104
2022-11-21	7.50	7.65	7.50	7.65	23,203
2022-11-18	7.50	7.50	7.50	7.50	52,200
2022-11-17	7.50	7.50	7.50	7.50	21,384
2022-11-16	7.35	7.50	7.35	7.50	20,035
2022-11-15	7.35	7.35	7.35	7.35	4,324
2022-11-14	7.35	7.35	7.35	7.35	148,017
2022-11-11	7.35	7.35	7.35	7.35	239,970
2022-11-10	7.35	7.35	7.35	7.35	842
2022-11-09	7.35	7.35	7.35	7.35	46
2022-11-08	7.35	7.35	7.35	7.35	2,726
2022-11-07	7.35	7.35	7.35	7.35	52,600
2022-11-04	7.35	7.35	7.35	7.35	3,000
2022-11-03	7.55	7.55	7.35	7.35	40,076
2022-11-02	7.55	7.55	7.55	7.55	6,500
2022-11-01	7.55	7.55	7.55	7.55	4,600
2022-10-31	7.55	7.55	7.55	7.55	89,066
2022-10-28	7.55	7.55	7.55	7.55	0
2022-10-27	7.55	7.55	7.55	7.55	4,600
2022-10-26	7.55	7.55	7.55	7.55	63,234
2022-10-25	7.55	7.55	7.55	7.55	0
2022-10-24	7.55	7.55	7.55	7.55	6,560
2022-10-21	7.55	7.55	7.55	7.55	8,000
2022-10-20	7.55	7.55	7.55	7.55	1
2022-10-19	7.55	7.55	7.55	7.55	108,851
2022-10-18	7.55	7.55	7.55	7.55	2,000
2022-10-17	7.60	7.60	7.55	7.55	146,149
2022-10-14	7.60	7.60	7.60	7.60	0
2022-10-13	7.60	7.60	7.60	7.60	0
2022-10-12	7.60	7.60	7.60	7.60	89
2022-10-11	7.60	7.60	7.60	7.60	3,952
2022-10-10	7.60	7.60	7.60	7.60	180,158
2022-10-07	7.60	7.60	7.60	7.60	0
2022-10-06	7.60	7.60	7.60	7.60	21,221
2022-10-05	7.60	7.60	7.60	7.60	29,755
2022-10-04	7.60	7.60	7.60	7.60	2,594
2022-10-03	7.65	7.65	7.60	7.60	45,039
2022-09-30	7.65	7.65	7.65	7.65	24,741
2022-09-29	7.65	7.65	7.65	7.65	250,213
2022-09-28	7.65	7.65	7.65	7.65	752,557
2022-09-27	7.65	7.65	7.65	7.65	0
2022-09-26	7.65	7.65	7.65	7.65	7,000
2022-09-23	7.80	7.75	7.65	7.65	41,020
2022-09-22	7.80	7.80	7.80	7.80	60,070
2022-09-21	7.75	7.80	7.75	7.80	105,000
2022-09-20	7.90	7.90	7.75	7.75	31,250
2022-09-19	7.90	7.90	7.90	7.90	0
2022-09-16	7.90	7.90	7.90	7.90	16,551
2022-09-15	7.90	7.90	7.90	7.90	138,353
2022-09-14	7.90	7.90	7.90	7.90	0
2022-09-13	7.90	7.20	7.20	7.90	117,157
2022-09-12	7.60	7.90	7.60	7.90	65,000
2022-09-09	7.50	7.60	7.50	7.60	1,000,000
2022-09-08	7.50	7.50	7.50	7.50	69,671
2022-09-07	7.50	7.50	7.50	7.50	97,857
2022-09-06	7.60	7.60	7.50	7.50	218,199
2022-09-05	7.60	7.60	7.60	7.60	106,922
2022-09-02	7.80	7.80	7.60	7.60	53,950
2022-09-01	7.90	7.90	7.80	7.80	2,046,967
2022-08-31	8.00	8.00	7.90	7.90	357,781
2022-08-30	8.00	8.00	8.00	8.00	583,393
2022-08-29	8.00	8.00	8.00	8.00	0
2022-08-26	8.00	8.00	8.00	8.00	12,195
2022-08-25	7.85	7.70	7.70	8.00	112,949
2022-08-24	8.10	8.10	7.75	7.85	392,571
2022-08-23	8.15	8.15	8.10	8.10	57,594
2022-08-22	8.05	8.15	8.05	8.15	482,594
2022-08-19	8.60	8.60	8.00	8.05	507,492
2022-08-18	8.85	8.85	8.85	8.85	33,512
2022-08-17	9.00	9.00	8.85	8.85	81,500
2022-08-16	9.10	9.10	9.00	9.00	121,027
2022-08-15	9.10	9.10	9.10	9.10	29,368
2022-08-12	9.10	9.10	9.10	9.10	181,407
2022-08-11	9.10	9.10	9.10	9.10	460,839
2022-08-10	9.10	9.10	9.10	9.10	1,089,358
2022-08-09	9.05	8.80	8.80	9.10	311,314
2022-08-08	8.25	9.05	8.25	9.05	223,189
2022-08-05	7.35	8.35	7.35	8.25	426,316
2022-08-04	6.75	7.50	6.75	7.35	223,239
2022-08-03	6.65	6.75	6.65	6.75	0
2022-08-02	6.45	6.65	6.45	6.65	225,000
2022-08-01	6.55	6.55	6.20	6.45	20,000
2022-07-29	6.45	6.45	6.45	6.45	40,723
2022-07-28	6.45	6.45	6.45	6.45	89
2022-07-27	6.35	6.45	6.35	6.45	29,709
2022-07-26	6.35	6.35	6.35	6.35	200,000
2022-07-25	6.35	6.35	6.35	6.35	384
2022-07-22	6.35	6.35	6.35	6.35	384
2022-07-21	6.35	6.35	6.35	6.35	111,178
2022-07-20	6.35	6.35	6.35	6.35	86,667
2022-07-19	6.35	6.35	6.35	6.35	399
2022-07-18	6.35	6.35	6.35	6.35	80
2022-07-15	5.90	6.35	5.90	6.35	1,470,930
2022-07-14	5.80	5.80	5.80	5.80	34,391
2022-07-13	5.90	5.90	5.80	5.80	455,413
2022-07-12	5.90	5.90	5.90	5.90	0
2022-07-11	5.90	5.90	5.90	5.90	129,711
2022-07-08	6.15	6.15	5.90	5.90	33,988
2022-07-07	6.15	6.15	6.15	6.15	45,868
2022-07-06	6.15	6.15	6.15	6.15	25,212
2022-07-05	6.35	6.35	6.15	6.15	31,316
2022-07-04	6.35	6.35	6.35	6.35	0
2022-07-01	6.35	6.35	6.35	6.35	11,661
2022-06-30	6.35	6.35	6.35	6.35	1,000,196
2022-06-29	6.35	6.35	6.35	6.35	0
2022-06-28	6.35	6.35	6.35	6.35	22,424
2022-06-27	6.35	6.35	6.35	6.35	0
2022-06-24	6.35	6.35	6.35	6.35	1,305,323
2022-06-23	6.15	6.35	6.15	6.35	330,200
2022-06-22	6.15	6.15	6.15	6.15	180,650
2022-06-21	6.15	6.15	6.15	6.15	836,773
2022-06-20	6.15	6.15	6.15	6.15	0
2022-06-17	6.15	6.15	6.15	6.15	36,760
2022-06-16	6.15	6.15	6.15	6.15	420,370
2022-06-15	5.85	6.35	5.85	6.15	2,431,900
2022-06-14	5.75	5.75	5.25	5.25	189,247
2022-06-13	5.80	5.80	5.75	5.75	896,385
2022-06-10	5.80	5.80	5.80	5.80	588,199
2022-06-09	5.80	5.80	5.80	5.80	28,343
2022-06-08	6.10	6.10	5.80	5.80	38,012
2022-06-07	6.10	6.10	6.10	6.10	15,419
2022-06-06	6.15	6.15	6.10	6.15	91,579
2022-06-03	6.15	6.15	6.15	6.15	0
2022-06-02	6.15	6.15	6.15	6.15	0
2022-06-01	6.15	6.15	6.15	6.15	10,288
2022-05-31	6.15	6.15	6.15	6.15	14,474
2022-05-30	6.50	6.50	6.15	6.15	55,368
2022-05-27	6.50	6.50	6.50	6.50	70,702
2022-05-26	6.50	6.50	6.50	6.50	0
2022-05-25	6.50	6.50	6.50	6.50	0
2022-05-24	6.50	6.50	6.50	6.50	15,797
2022-05-23	6.50	6.50	6.50	6.50	0
2022-05-20	6.50	6.50	6.50	6.50	8,692
2022-05-19	6.50	6.50	6.50	6.50	2,113
2022-05-18	6.50	6.50	6.50	6.50	7,165
2022-05-17	6.50	6.50	6.50	6.50	61,311
2022-05-16	6.50	6.50	6.50	6.50	13,733
2022-05-13	6.50	6.70	6.70	6.70	141,775
2022-05-12	6.70	6.70	6.50	6.50	360,120
2022-05-11	6.70	6.70	6.70	6.70	268,017
2022-05-10	6.70	6.70	6.70	6.70	10,101
2022-05-09	6.90	6.90	6.70	6.70	45,892
2022-05-06	7.05	6.95	6.95	6.90	112,820
2022-05-05	7.05	7.05	7.05	7.05	9,093
2022-05-04	7.45	7.45	7.05	7.05	256,792
2022-05-03	7.55	7.55	7.45	7.45	249,437
2022-05-02	7.55	7.55	7.55	7.55	0
2022-04-29	7.55	7.55	7.55	7.55	10,038
2022-04-28	7.55	7.55	7.55	7.55	0
2022-04-27	7.55	7.60	7.60	7.55	122,240
2022-04-26	7.65	7.65	7.55	7.55	1,219
2022-04-25	7.75	7.75	7.65	7.65	68,585
2022-04-22	7.75	7.55	7.50	7.50	43,924
2022-04-21	7.85	7.85	7.75	7.75	89,319
2022-04-20	7.90	7.90	7.90	7.90	29,493
2022-04-19	7.90	7.90	7.90	7.90	26,412
2022-04-18	7.90	7.90	7.90	7.90	0
2022-04-15	7.90	7.90	7.90	7.90	0
2022-04-14	7.75	8.18	7.75	7.90	69,667
2022-04-13	7.25	7.95	7.25	7.75	470,027
2022-04-12	7.25	7.05	7.05	7.25	55,267
2022-04-11	7.25	7.25	7.25	7.25	31,010
2022-04-08	7.25	7.25	7.25	7.25	20,333
2022-04-07	7.25	7.25	7.25	7.25	100,000
2022-04-06	7.25	7.25	7.25	7.25	36,304
2022-04-05	7.25	7.25	7.25	7.25	104,052
2022-04-04	7.25	7.25	7.25	7.25	113,524
2022-04-01	7.25	7.25	7.25	7.25	19,374
2022-03-31	7.25	7.25	7.25	7.25	100,500
2022-03-30	7.25	7.25	7.25	7.25	4,231
2022-03-29	7.25	7.25	7.25	7.25	97,439
2022-03-28	7.25	7.25	7.25	7.25	27
2022-03-25	7.25	7.25	7.25	7.25	662
2022-03-24	6.60	7.25	6.60	7.25	427,554
2022-03-23	6.10	6.60	6.10	6.60	79,719
2022-03-22	6.10	6.10	6.10	6.10	0
2022-03-21	6.10	6.10	5.70	6.10	58,688
2022-03-18	6.10	6.10	5.70	6.10	0
2022-03-17	5.90	6.10	5.50	6.10	425,025
2022-03-16	5.25	6.10	5.30	5.75	1,130,177
2022-03-15	5.60	5.60	5.20	5.25	475,285
2022-03-14	5.60	5.60	5.20	5.60	36,607
2022-03-11	5.60	5.60	5.20	5.60	487,600
2022-03-10	5.60	5.60	5.20	5.60	0
2022-03-09	5.60	5.60	5.20	5.60	313,187
2022-03-08	5.60	5.60	5.20	5.60	0
2022-03-07	5.60	5.60	5.20	5.60	12,671
2022-03-04	5.75	5.60	5.60	5.60	103,899
2022-03-03	5.75	5.75	5.50	5.75	610,000
2022-03-02	5.75	5.75	5.50	5.75	16,073
2022-03-01	5.75	5.75	5.50	5.75	104,604
2022-02-28	5.75	5.75	5.50	5.75	433,435
2022-02-25	5.75	5.75	5.50	5.75	30,312
2022-02-24	5.75	5.75	5.50	5.75	104,236
2022-02-23	5.95	5.95	5.70	5.85	1,001,370
2022-02-22	5.95	5.95	5.70	5.95	258
2022-02-21	5.95	5.95	5.70	5.95	384,255
2022-02-18	5.95	5.95	5.70	5.95	105,000
2022-02-17	6.10	6.10	5.95	5.95	413,227
2022-02-16	6.15	6.00	6.00	6.15	476,482
2022-02-15	6.15	6.15	6.00	6.15	77
2022-02-14	6.25	6.25	6.00	6.15	9,515
2022-02-11	6.25	6.25	6.00	6.25	55,500
2022-02-10	6.25	6.25	6.00	6.25	47,274
2022-02-09	6.25	6.25	6.00	6.25	141,213
2022-02-08	6.25	6.25	6.00	6.25	0
2022-02-07	6.25	6.25	6.00	6.25	200,248
2022-02-04	6.15	6.25	5.90	6.25	194,443
2022-02-03	6.15	6.15	5.90	6.15	0
2022-02-02	6.00	6.15	5.80	6.15	248,015
2022-02-01	5.55	6.10	5.50	6.10	818,154
2022-01-31	5.50	5.50	5.30	5.45	147,559
2022-01-28	5.50	5.55	5.30	5.50	14,691
2022-01-27	5.65	5.80	5.80	5.50	120,346
2022-01-26	5.80	5.80	5.60	5.65	657,991
2022-01-25	5.90	5.90	5.80	5.80	656,414
2022-01-24	5.90	5.90	5.80	5.90	0
2022-01-21	5.90	5.90	5.80	5.90	282,548
2022-01-20	6.05	6.05	5.80	5.90	980,011
2022-01-19	6.15	6.15	6.00	6.05	274,496
2022-01-18	6.05	6.15	5.80	6.15	47,687
2022-01-17	5.75	6.25	5.85	6.05	411,100
2022-01-14	6.25	6.25	6.00	6.25	104,086
2022-01-13	6.55	6.55	6.30	6.55	281,625
2022-01-12	6.55	6.55	6.30	6.55	530,162
2022-01-11	6.55	6.55	6.30	6.55	451,345
2022-01-10	6.45	6.55	6.20	6.55	248,437
2022-01-07	6.45	6.45	6.20	6.45	334,670
2022-01-06	6.45	6.45	6.20	6.45	79,479
2022-01-05	6.50	6.60	6.60	6.60	535,728
2022-01-04	6.50	6.50	6.00	6.50	1,065,929
2022-01-03	6.25	6.25	6.25	6.25	0
2021-12-31	6.25	6.25	6.25	6.25	302,142
2021-12-30	6.50	6.50	6.00	6.25	696,092
2021-12-29	6.50	6.50	6.00	6.25	303,498
2021-12-28	6.50	6.50	6.50	6.50	0
2021-12-27	6.50	6.50	6.50	6.50	0
2021-12-24	6.65	6.25	6.25	6.50	371,984
2021-12-23	6.65	6.65	6.30	6.65	469,353
2021-12-22	6.65	6.65	6.30	6.65	327,831
2021-12-21	6.65	6.65	6.30	6.65	284,002
2021-12-20	6.75	6.75	6.50	6.65	117,209
2021-12-17	6.75	6.75	6.50	6.75	78,007
2021-12-16	6.75	6.75	6.50	6.75	90,630
2021-12-15	6.90	7.15	6.75	6.75	100,270
2021-12-14	6.90	7.15	6.90	7.15	82,255
2021-12-13	7.00	7.25	7.00	7.15	373,344
2021-12-10	7.00	7.25	7.00	7.25	19,660
2021-12-09	7.00	7.25	7.00	7.25	15,155
2021-12-08	7.00	7.25	7.00	7.25	267,585
2021-12-07	7.00	7.25	7.00	7.25	127,340
2021-12-06	7.00	7.25	7.00	7.25	168,606
2021-12-03	7.00	7.25	7.00	7.25	262,667
2021-12-02	7.00	7.25	7.00	7.25	0
2021-12-01	7.00	7.25	6.50	7.25	25,075
2021-11-30	7.00	7.00	6.50	7.00	653,314
2021-11-29	7.00	7.25	7.00	7.00	80,405
2021-11-26	7.25	7.50	7.00	7.25	20,061
2021-11-25	7.25	7.25	7.00	7.25	12,243
2021-11-24	7.25	7.25	7.00	7.25	202,360
2021-11-23	7.50	7.50	7.00	7.25	332,234
2021-11-22	7.50	7.50	7.00	7.50	28,703
2021-11-19	8.00	8.00	7.50	7.50	303,055
2021-11-18	8.00	8.00	7.50	7.75	163,455
2021-11-17	8.00	8.00	7.50	7.75	3,000
2021-11-16	8.00	8.00	7.50	7.75	135,129
2021-11-15	8.00	8.00	7.50	7.75	49,866
2021-11-12	8.00	8.00	7.50	7.75	168,575
2021-11-11	8.00	8.00	7.50	7.75	2,156
2021-11-10	8.00	8.00	7.50	7.75	50,045
2021-11-09	8.00	8.00	7.50	7.75	114,395
2021-11-08	8.00	8.00	7.50	7.75	150,563
2021-11-05	8.00	8.00	7.50	7.75	34,515
2021-11-04	8.25	8.25	8.00	8.00	164,369
2021-11-03	7.63	8.25	7.50	8.25	381,130
2021-11-02	7.00	7.75	6.50	7.75	857,529
2021-11-01	7.50	7.50	7.00	7.00	449,994
2021-10-29	7.50	7.50	7.00	7.50	120,148
2021-10-28	7.50	7.50	7.00	7.50	100,000
2021-10-27	7.50	7.50	7.00	7.50	286,135
2021-10-26	7.50	7.50	7.00	7.50	576,828
2021-10-25	8.00	7.80	7.80	7.80	742,009
2021-10-22	8.00	7.80	7.80	8.00	41,900
2021-10-21	8.00	7.80	7.80	8.00	216,000
2021-10-20	8.00	8.00	7.50	8.00	112,147
2021-10-19	8.00	8.00	7.50	8.00	0
2021-10-18	8.00	8.00	7.50	8.00	475
2021-10-15	8.00	8.00	7.50	8.00	24,724
2021-10-14	8.00	8.00	7.50	8.00	42,666
2021-10-13	8.00	8.00	7.50	8.00	26
2021-10-12	8.00	8.00	7.50	8.00	115,284
2021-10-11	8.00	8.00	7.50	8.00	73,299
2021-10-08	8.00	8.00	7.50	8.00	0
2021-10-07	7.80	8.00	7.50	8.00	136,831
2021-10-06	8.35	8.35	8.00	8.00	402,030
2021-10-05	8.35	8.35	8.00	8.35	45,605
2021-10-04	8.50	8.50	8.00	8.35	96,054
2021-10-01	8.00	8.00	8.00	8.00	259,512
2021-09-30	8.00	8.00	8.00	8.00	278,662
2021-09-29	8.25	8.00	8.00	8.00	1,048,081
2021-09-28	8.50	8.50	8.00	8.25	40,195
2021-09-27	8.50	8.50	8.00	8.50	30,578
2021-09-24	8.50	8.50	8.00	8.50	0
2021-09-23	8.50	8.50	8.00	8.50	60,170
2021-09-22	8.50	8.50	8.00	8.50	0
2021-09-21	8.50	8.50	8.00	8.50	5,000
2021-09-20	8.75	8.75	8.25	8.50	240,515
2021-09-17	8.75	8.75	8.50	8.50	200,713
2021-09-16	8.75	8.75	8.25	8.75	635,182
2021-09-15	8.50	8.50	8.50	8.50	221,550
2021-09-14	8.50	8.75	8.25	8.25	159,817
2021-09-13	8.50	8.50	8.00	8.50	0
2021-09-10	8.50	8.50	8.00	8.50	46,334
2021-09-09	8.50	8.50	8.00	8.50	63,854
2021-09-08	8.50	8.50	8.00	8.50	163,070
2021-09-07	8.50	8.50	8.00	8.50	690,273
2021-09-06	8.50	8.50	8.00	8.50	311,694
2021-09-03	8.50	8.50	8.00	8.50	0
2021-09-02	8.50	8.25	8.25	8.25	132,354
2021-09-01	8.50	8.50	8.00	8.50	113,710
2021-08-31	8.50	8.50	8.00	8.50	52,480
2021-08-30	8.50	8.50	8.50	8.50	0
2021-08-27	8.50	8.50	8.00	8.50	221,579
2021-08-26	8.50	8.50	8.00	8.50	0
2021-08-25	8.75	8.75	8.50	8.50	104,348
2021-08-24	8.75	8.75	8.50	8.75	1,109
2021-08-23	8.75	8.75	8.50	8.75	107,490
2021-08-20	8.75	8.75	8.50	8.75	147,187
2021-08-19	7.50	8.50	8.50	8.50	411,131
2021-08-18	7.50	7.50	7.00	7.50	752,312
2021-08-17	7.50	7.50	7.00	7.50	0
2021-08-16	7.50	7.50	7.00	7.50	40,296
2021-08-13	7.50	7.50	7.00	7.50	0
2021-08-12	7.50	7.50	7.00	7.50	100,000
2021-08-11	7.50	7.50	7.00	7.50	155,000
2021-08-10	7.25	7.50	7.00	7.50	268,293
2021-08-09	7.25	7.25	7.00	7.25	246,792
2021-08-06	7.25	7.25	7.25	7.25	164,737
2021-08-05	7.00	7.25	7.25	7.25	16,614
2021-08-04	7.00	7.25	7.00	7.25	186,209
2021-08-03	7.25	7.25	7.00	7.25	101,968
2021-08-02	7.50	7.50	7.00	7.25	210,979
2021-07-30	7.50	7.50	7.00	7.50	46,929
2021-07-29	7.50	7.50	7.00	7.50	498,198
2021-07-28	7.50	7.50	7.00	7.50	39,333
2021-07-27	7.50	7.50	7.00	7.50	30,818
2021-07-26	7.75	7.75	7.50	7.50	195,861
2021-07-23	7.50	7.80	7.80	7.75	53,330
2021-07-22	8.50	8.50	8.00	8.00	80,736
2021-07-21	8.50	8.50	8.00	8.25	16,302
2021-07-20	8.50	8.50	8.00	8.50	12,195
2021-07-19	8.50	8.50	8.00	8.50	55,000
2021-07-16	8.50	8.50	8.00	8.50	0
2021-07-15	8.50	8.50	8.00	8.50	178,296
2021-07-14	8.25	8.50	8.00	8.50	161,957
2021-07-13	8.50	8.50	8.00	8.25	951,435
2021-07-12	8.75	8.75	8.25	8.50	135,329
2021-07-09	9.00	9.00	8.50	8.75	11,876
2021-07-08	9.00	9.00	8.50	8.75	3,000
2021-07-07	9.00	9.00	8.50	8.75	22,565
2021-07-06	9.00	8.50	8.50	8.50	500
2021-07-05	9.00	8.50	8.50	8.50	38,290
2021-07-02	9.00	9.00	8.50	8.75	5,000
2021-07-01	9.00	9.00	9.00	8.75	6,600
2021-06-30	9.00	9.00	8.50	8.75	0
2021-06-29	9.00	9.00	8.50	8.75	0
2021-06-28	9.00	9.00	8.50	8.75	1
2021-06-25	9.00	9.00	8.50	8.75	115,435
2021-06-24	9.00	8.50	8.50	8.50	2,268
2021-06-23	9.00	9.00	8.50	8.75	55,127
2021-06-22	9.00	9.00	8.50	8.75	0
2021-06-21	9.00	9.00	9.00	9.00	64,480
2021-06-18	9.50	9.75	8.75	9.00	208,620
2021-06-17	9.90	9.90	9.50	9.90	95,818
2021-06-16	10.15	10.15	9.80	9.90	25,692
2021-06-15	10.15	10.15	9.80	10.15	42,857
2021-06-14	9.85	10.30	10.30	10.15	119,638
2021-06-11	9.85	10.30	9.85	9.85	112,283
2021-06-10	9.85	9.85	9.70	9.85	101,049
2021-06-09	9.85	9.85	9.70	9.85	94,981
2021-06-08	9.70	9.85	9.50	9.85	371,883
2021-06-07	9.35	9.75	9.20	9.75	281,912
2021-06-04	8.60	9.35	8.20	9.35	332,949
2021-06-03	8.60	8.60	8.20	8.60	1,573
2021-06-02	8.50	8.60	8.00	8.60	18,718
2021-06-01	8.88	8.88	8.50	8.50	49,731
2021-05-28	8.88	8.88	8.50	8.75	36,077
2021-05-27	9.13	9.13	8.75	8.75	225,866
2021-05-26	9.25	9.25	9.00	9.13	75,000
2021-05-25	9.80	9.80	9.25	9.25	90,347

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0