Focus Xplore Share History

Focus Xplore Share Price history. The following table shows end-of-day data FOX historical share prices for Focus Xplore, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	0.02	0.02	0.02	0.02	22,757
2026-05-21	0.02	0.02	0.02	0.02	0
2026-05-20	0.02	0.02	0.02	0.02	454,621
2026-05-19	0.02	0.02	0.02	0.02	39,033,238
2026-05-18	0.02	0.02	0.02	0.02	2,038,441
2026-05-15	0.02	0.02	0.02	0.02	54,279
2026-05-14	0.02	0.02	0.02	0.02	9,407,456
2026-05-13	0.02	0.02	0.02	0.02	80,730
2026-05-12	0.02	0.02	0.02	0.02	711,952
2026-05-11	0.02	0.02	0.02	0.02	439,583
2026-05-08	0.03	0.03	0.02	0.02	57,738,447
2026-05-07	0.03	0.03	0.03	0.03	7,680,061
2026-05-06	0.03	0.03	0.03	0.03	30,438,328
2026-05-05	0.03	0.03	0.03	0.03	2,252,088
2026-05-04	0.03	0.03	0.03	0.03	0
2026-05-01	0.03	0.03	0.03	0.03	16,353,527
2026-04-30	0.03	0.03	0.03	0.03	3,379,943
2026-04-29	0.03	0.03	0.03	0.03	1,948,147
2026-04-28	0.02	0.03	0.02	0.03	7,719,254
2026-04-27	0.02	0.02	0.02	0.02	104,120
2026-04-24	0.02	0.02	0.02	0.02	48,572
2026-04-23	0.02	0.02	0.02	0.02	1,791,000
2026-04-22	0.02	0.02	0.02	0.02	6,749
2026-04-21	0.02	0.02	0.02	0.02	598,800
2026-04-20	0.02	0.02	0.02	0.02	3,129,282
2026-04-17	0.02	0.02	0.02	0.02	1,989,711
2026-04-16	0.02	0.02	0.02	0.02	1,004,720
2026-04-15	0.02	0.02	0.02	0.02	1,439,025
2026-04-14	0.02	0.02	0.02	0.02	6,884,933
2026-04-13	0.02	0.02	0.02	0.02	1,008,706
2026-04-10	0.02	0.02	0.02	0.02	2,709,468
2026-04-09	0.02	0.02	0.02	0.02	800,400
2026-04-08	0.02	0.02	0.02	0.02	5,510,746
2026-04-07	0.02	0.02	0.02	0.02	17,788,748
2026-04-06	0.02	0.02	0.02	0.02	0
2026-04-03	0.02	0.02	0.02	0.02	0
2026-04-02	0.02	0.02	0.02	0.02	689,971
2026-04-01	0.02	0.02	0.02	0.02	33,811,389
2026-03-31	0.02	0.02	0.02	0.02	20,175,254
2026-03-30	0.02	0.02	0.02	0.02	1,866,781
2026-03-27	0.02	0.02	0.02	0.02	108,032
2026-03-26	0.02	0.02	0.02	0.02	263,849
2026-03-25	0.02	0.02	0.02	0.02	416,728
2026-03-24	0.02	0.02	0.02	0.02	263,929
2026-03-23	0.02	0.02	0.02	0.02	3,962,692
2026-03-20	0.02	0.02	0.02	0.02	9,312,807
2026-03-19	0.02	0.02	0.02	0.02	12,320,942
2026-03-18	0.02	0.02	0.02	0.02	47,467
2026-03-17	0.02	0.02	0.02	0.02	237,539
2026-03-16	0.02	0.02	0.02	0.02	1,040,413
2026-03-13	0.02	0.02	0.02	0.02	1,160,002
2026-03-12	0.02	0.02	0.02	0.02	1,488,382
2026-03-11	0.02	0.02	0.02	0.02	27,230,138
2026-03-10	0.03	0.03	0.02	0.02	9,725,744
2026-03-09	0.03	0.03	0.03	0.03	4,885,234
2026-03-06	0.03	0.03	0.03	0.03	171,642
2026-03-05	0.03	0.03	0.03	0.03	53,007
2026-03-04	0.03	0.03	0.03	0.03	3,996
2026-03-03	0.03	0.03	0.03	0.03	1,267,249
2026-03-02	0.03	0.03	0.03	0.03	4,432,515
2026-02-27	0.03	0.03	0.03	0.03	512,263
2026-02-26	0.03	0.03	0.03	0.03	6,561
2026-02-25	0.03	0.03	0.03	0.03	1,255,494
2026-02-24	0.03	0.03	0.03	0.03	697,588
2026-02-23	0.03	0.03	0.03	0.03	3,309,000
2026-02-20	0.03	0.03	0.03	0.03	1,041
2026-02-19	0.03	0.03	0.03	0.03	3,359,810
2026-02-18	0.03	0.03	0.03	0.03	6,680,839
2026-02-17	0.03	0.03	0.03	0.03	30,000,100
2026-02-16	0.03	0.03	0.03	0.03	2,437,679
2026-02-13	0.03	0.03	0.03	0.03	2,134,936
2026-02-12	0.03	0.03	0.03	0.03	464,808
2026-02-11	0.03	0.03	0.03	0.03	353,702
2026-02-10	0.03	0.03	0.03	0.03	13,790,650
2026-02-09	0.03	0.03	0.03	0.03	167,580
2026-02-06	0.03	0.03	0.03	0.03	980,173
2026-02-05	0.03	0.03	0.03	0.03	162,865
2026-02-04	0.03	0.03	0.03	0.03	979,356
2026-02-03	0.03	0.03	0.03	0.03	5,910,789
2026-02-02	0.03	0.03	0.03	0.03	11,520,557
2026-01-30	0.03	0.03	0.03	0.03	2,958
2026-01-29	0.03	0.03	0.03	0.03	1,290,120
2026-01-28	0.03	0.03	0.03	0.03	10,286,748
2026-01-27	0.03	0.03	0.03	0.03	135,778
2026-01-26	0.04	0.04	0.03	0.03	10,260,936
2026-01-23	0.04	0.04	0.04	0.04	389,661
2026-01-22	0.04	0.04	0.04	0.04	1,837,879
2026-01-21	0.04	0.04	0.04	0.04	18,043
2026-01-20	0.04	0.04	0.04	0.04	2,290,932
2026-01-19	0.04	0.04	0.04	0.04	1,643,315
2026-01-16	0.04	0.04	0.04	0.04	19,955,065
2026-01-15	0.04	0.04	0.04	0.04	127,177
2026-01-14	0.04	0.04	0.04	0.04	76,496
2026-01-13	0.04	0.04	0.04	0.04	0
2026-01-12	0.04	0.04	0.04	0.04	749,817
2026-01-09	0.04	0.04	0.04	0.04	1,985,139
2026-01-08	0.04	0.04	0.04	0.04	1,860,392
2026-01-07	0.04	0.04	0.04	0.04	6,964
2026-01-06	0.04	0.04	0.04	0.04	185,615
2026-01-05	0.04	0.04	0.04	0.04	3,264,975
2026-01-02	0.04	0.04	0.04	0.04	125,318
2026-01-01	0.04	0.04	0.04	0.04	0
2025-12-31	0.04	0.04	0.04	0.04	0
2025-12-30	0.04	0.04	0.04	0.04	2,827,053
2025-12-29	0.04	0.04	0.04	0.04	728,714
2025-12-26	0.04	0.04	0.04	0.04	0
2025-12-25	0.04	0.04	0.04	0.04	0
2025-12-24	0.04	0.04	0.04	0.04	1,501,583
2025-12-23	0.04	0.04	0.04	0.04	220,537
2025-12-22	0.04	0.04	0.04	0.04	205,383
2025-12-19	0.04	0.04	0.04	0.04	7,717
2025-12-18	0.04	0.04	0.04	0.04	2,757,150
2025-12-17	0.04	0.04	0.04	0.04	5,754,368
2025-12-16	0.04	0.04	0.04	0.04	294,726
2025-12-15	0.04	0.04	0.04	0.04	687,126
2025-12-12	0.04	0.04	0.04	0.04	11,079,787
2025-12-11	0.04	0.04	0.04	0.04	9,569,618
2025-12-10	0.04	0.04	0.04	0.04	4,006,499
2025-12-09	0.04	0.04	0.04	0.04	20,761,780
2025-12-08	0.04	0.04	0.04	0.04	2,291,683
2025-12-05	0.04	0.04	0.04	0.04	13,976,975
2025-12-04	0.04	0.04	0.04	0.04	59,978,295
2025-12-03	0.04	0.04	0.04	0.04	7,468
2025-12-02	0.04	0.04	0.04	0.04	2,303,724
2025-12-01	0.04	0.04	0.04	0.04	32,500,000
2025-11-28	0.04	0.04	0.04	0.04	1,056,678
2025-11-27	0.03	0.04	0.03	0.04	55,347,268
2025-11-26	0.03	0.03	0.03	0.03	6,040,863
2025-11-25	0.03	0.03	0.03	0.03	79,077,619
2025-11-24	0.03	0.03	0.03	0.03	3,107,951
2025-11-21	0.03	0.03	0.03	0.03	1,231,859
2025-11-20	0.03	0.03	0.03	0.03	1,000,000
2025-11-19	0.03	0.03	0.03	0.03	1,990,093
2025-11-18	0.03	0.03	0.03	0.03	65,376,942
2025-11-17	0.03	0.03	0.03	0.03	30,338
2025-11-14	0.03	0.03	0.03	0.03	1,544,439
2025-11-13	0.03	0.03	0.03	0.03	51,002,635
2025-11-12	0.03	0.03	0.03	0.03	5,348,677
2025-11-11	0.03	0.03	0.03	0.03	425,593
2025-11-10	0.03	0.03	0.03	0.03	51,335,368
2025-11-07	0.03	0.03	0.03	0.03	142,535
2025-11-06	0.03	0.03	0.03	0.03	101,566,492
2025-11-05	0.03	0.03	0.03	0.03	228,984
2025-11-04	0.04	0.04	0.03	0.03	57,395,796
2025-11-03	0.04	0.04	0.04	0.04	11,463,880
2025-10-31	0.04	0.04	0.04	0.04	44,356,650
2025-10-30	0.04	0.04	0.04	0.04	67,587,856
2025-10-29	0.04	0.03	0.03	0.03	39,261,936
2025-10-28	0.04	0.04	0.04	0.04	3,774,420
2025-10-27	0.04	0.04	0.04	0.04	676,302
2025-10-24	0.04	0.04	0.04	0.04	1,298,146
2025-10-23	0.04	0.04	0.04	0.04	1,220,938
2025-10-22	0.04	0.04	0.04	0.04	109,426
2025-10-21	0.04	0.04	0.04	0.04	10,203,726
2025-10-20	0.04	0.04	0.04	0.04	22,281,493
2025-10-17	0.04	0.04	0.04	0.04	61,167,070
2025-10-16	0.06	0.06	0.05	0.05	2,734,928
2025-10-15	0.05	0.05	0.05	0.05	277,515
2025-10-14	0.05	0.05	0.05	0.05	2,114,808
2025-10-13	0.05	0.05	0.05	0.05	186
2025-10-10	0.05	0.05	0.05	0.05	0
2025-10-09	0.05	0.05	0.05	0.05	0
2025-10-08	0.05	0.05	0.05	0.05	12,190,292
2025-10-07	0.05	0.05	0.05	0.05	94,127
2025-10-06	0.05	0.05	0.05	0.05	38,471
2025-10-03	0.06	0.06	0.05	0.05	2,633,377
2025-10-02	0.06	0.06	0.06	0.06	4,236,020
2025-10-01	0.06	0.06	0.06	0.06	70,000
2025-09-30	0.06	0.06	0.06	0.06	1,859,050
2025-09-29	0.06	0.06	0.06	0.06	1,124,988
2025-09-26	0.06	0.06	0.06	0.06	13,474,180
2025-09-25	0.06	0.06	0.06	0.06	470,118
2025-09-24	0.06	0.06	0.06	0.06	43,923,891
2025-09-23	0.06	0.06	0.06	0.06	20,466,846
2025-09-22	0.05	0.06	0.05	0.06	35,641,342
2025-09-19	0.05	0.05	0.05	0.05	15,393,870
2025-09-18	0.05	0.05	0.05	0.05	21,131,296
2025-09-17	0.05	0.05	0.05	0.05	4,014,977
2025-09-16	0.05	0.05	0.04	0.05	11,418,579
2025-09-15	0.04	0.05	0.04	0.05	15,167,951
2025-09-12	0.04	0.04	0.04	0.04	421,399
2025-09-11	0.04	0.04	0.04	0.04	1,288,531
2025-09-10	0.04	0.04	0.04	0.04	4,330,313
2025-09-09	0.04	0.04	0.04	0.04	9,989,943
2025-09-08	0.04	0.04	0.04	0.04	3,837,052
2025-09-05	0.04	0.04	0.04	0.04	326,829
2025-09-04	0.04	0.04	0.04	0.04	1,392,502
2025-09-03	0.04	0.04	0.04	0.04	9,055,679
2025-09-02	0.04	0.04	0.04	0.04	11,511,646
2025-09-01	0.04	0.04	0.04	0.04	13,313,839
2025-08-29	0.04	0.04	0.04	0.04	15,499,219
2025-08-28	0.03	0.06	0.03	0.04	359,794,072
2025-08-27	0.04	0.04	0.04	0.04	1,556,625
2025-08-26	0.04	0.04	0.04	0.04	5,881,076
2025-08-25	0.04	0.04	0.04	0.04	0
2025-08-22	0.04	0.04	0.04	0.04	3,465,127
2025-08-21	0.04	0.04	0.04	0.04	5,026,041
2025-08-20	0.04	0.04	0.04	0.04	19,680,751
2025-08-19	0.04	0.04	0.04	0.04	27,404
2025-08-18	0.04	0.04	0.04	0.04	82,551
2025-08-15	0.04	0.04	0.04	0.04	151,012
2025-08-14	0.04	0.04	0.04	0.04	2,538,584
2025-08-13	0.04	0.04	0.04	0.04	8,125,302
2025-08-12	0.04	0.04	0.04	0.04	4,598,624
2025-08-11	0.04	0.04	0.04	0.04	220,000
2025-08-08	0.04	0.04	0.04	0.04	2,500,000
2025-08-07	0.04	0.04	0.04	0.04	0
2025-08-06	0.04	0.04	0.04	0.04	2,001,239
2025-08-05	0.04	0.04	0.04	0.04	2,506,787
2025-08-04	0.04	0.04	0.04	0.04	2,900,200
2025-08-01	0.04	0.04	0.04	0.04	269,294
2025-07-31	0.04	0.04	0.04	0.04	21,000,000
2025-07-30	0.04	0.04	0.04	0.04	21,526,617
2025-07-29	0.04	0.04	0.04	0.04	200,000
2025-07-28	0.04	0.04	0.04	0.04	15,579,755
2025-07-25	0.04	0.04	0.04	0.04	38,885,204
2025-07-24	0.04	0.04	0.04	0.04	3,478,560
2025-07-23	0.04	0.04	0.04	0.04	0
2025-07-22	0.04	0.04	0.04	0.04	6,979,245
2025-07-21	0.04	0.04	0.04	0.04	201,486
2025-07-18	0.04	0.04	0.04	0.04	364,357
2025-07-17	0.05	0.05	0.04	0.04	12,164,771
2025-07-16	0.05	0.05	0.05	0.05	1,200,000
2025-07-15	0.05	0.05	0.05	0.05	7,768,264
2025-07-14	0.04	0.05	0.04	0.05	7,078,479
2025-07-11	0.04	0.04	0.04	0.04	21,207,444
2025-07-10	0.04	0.04	0.04	0.04	1,136,363
2025-07-09	0.04	0.04	0.04	0.04	17,064,102
2025-07-08	0.04	0.04	0.04	0.04	10,825,000
2025-07-07	0.04	0.04	0.04	0.04	89,576
2025-07-04	0.04	0.04	0.04	0.04	1,319,164
2025-07-03	0.04	0.04	0.04	0.04	2,870,299
2025-07-02	0.04	0.04	0.04	0.04	3,501
2025-07-01	0.04	0.04	0.04	0.04	610,809
2025-06-30	0.04	0.04	0.04	0.04	279,567
2025-06-27	0.04	0.04	0.04	0.04	2,772,021
2025-06-26	0.04	0.04	0.04	0.04	6,939,418
2025-06-25	0.04	0.04	0.04	0.04	22,288,960
2025-06-24	0.04	0.04	0.04	0.04	2,730,000
2025-06-23	0.04	0.04	0.04	0.04	9,532,153
2025-06-20	0.04	0.04	0.04	0.04	10,903,551
2025-06-19	0.04	0.04	0.04	0.04	4,839,825
2025-06-18	0.04	0.04	0.04	0.04	3,159,587
2025-06-17	0.04	0.04	0.04	0.04	1,700,000
2025-06-16	0.04	0.04	0.04	0.04	7,057,166
2025-06-13	0.04	0.04	0.04	0.04	1,919,651
2025-06-12	0.04	0.04	0.04	0.04	16,266,998
2025-06-11	0.04	0.04	0.04	0.04	22,232,912
2025-06-10	0.05	0.05	0.04	0.04	50,331,615
2025-06-09	0.05	0.05	0.05	0.05	359,975
2025-06-06	0.05	0.05	0.04	0.05	1,483,192
2025-06-05	0.05	0.05	0.05	0.05	580,072
2025-06-04	0.05	0.05	0.04	0.05	1,306,883
2025-06-03	0.05	0.05	0.05	0.05	166,498
2025-06-02	0.05	0.05	0.04	0.05	64,802,180
2025-05-30	0.05	0.05	0.05	0.05	8,682,161
2025-05-29	0.05	0.05	0.05	0.05	46,860,623
2025-05-28	0.05	0.05	0.05	0.05	120,425
2025-05-27	0.05	0.05	0.05	0.05	41,804,789
2025-05-26	0.05	0.05	0.05	0.05	0
2025-05-23	0.05	0.05	0.05	0.05	1,434,703
2025-05-22	0.05	0.05	0.05	0.05	26,026,390
2025-05-21	0.05	0.05	0.05	0.05	1,334,281
2025-05-20	0.05	0.05	0.05	0.05	475,841
2025-05-19	0.05	0.05	0.05	0.05	2,480,466
2025-05-16	0.05	0.05	0.05	0.05	1,039,601
2025-05-15	0.06	0.06	0.05	0.05	7,118,702
2025-05-14	0.06	0.06	0.06	0.06	26,116,974
2025-05-13	0.04	0.06	0.04	0.06	55,232,261
2025-05-12	0.04	0.04	0.04	0.04	27,900,425
2025-05-09	0.04	0.04	0.04	0.04	3,856,333
2025-05-08	0.04	0.04	0.04	0.04	0
2025-05-07	0.04	0.04	0.04	0.04	60,050
2025-05-06	0.04	0.04	0.04	0.04	67,953
2025-05-05	0.04	0.04	0.04	0.04	0
2025-05-02	0.04	0.04	0.04	0.04	61,472,628
2025-05-01	0.04	0.04	0.04	0.04	344,617
2025-04-30	0.04	0.04	0.04	0.04	4,304,012
2025-04-29	0.04	0.04	0.04	0.04	706,498
2025-04-28	0.04	0.04	0.04	0.04	962,308
2025-04-25	0.04	0.04	0.04	0.04	0
2025-04-24	0.04	0.04	0.04	0.04	247,163
2025-04-23	0.04	0.04	0.03	0.04	3,367,412
2025-04-22	0.04	0.04	0.04	0.04	20,797,681
2025-04-21	0.04	0.04	0.04	0.04	0
2025-04-18	0.04	0.04	0.04	0.04	0
2025-04-17	0.04	0.04	0.04	0.04	21,640,342
2025-04-16	0.04	0.04	0.04	0.04	3,246,402
2025-04-15	0.04	0.04	0.04	0.04	2,311,624
2025-04-14	0.04	0.04	0.04	0.04	9,264,207
2025-04-11	0.04	0.04	0.04	0.04	526,455
2025-04-10	0.04	0.04	0.04	0.04	12,761,424
2025-04-09	0.04	0.04	0.04	0.04	2,370,683
2025-04-08	0.04	0.04	0.04	0.04	356,992
2023-06-01	1.18	1.55	1.18	1.35	11,659,368
2023-05-31	1.15	1.18	1.15	1.18	2,836,449
2023-05-30	1.20	1.20	1.13	1.15	3,538,712
2023-05-29	1.20	1.20	1.20	1.20	0
2023-05-26	1.18	1.20	1.05	1.20	7,315,098
2023-05-25	1.18	1.18	1.18	1.18	1,803,056
2023-05-24	1.28	1.30	1.13	1.18	3,597,788
2023-05-23	1.28	1.30	1.15	1.28	12,351,334
2023-05-22	1.28	1.28	1.28	1.28	3,828,576
2023-05-19	1.33	1.30	1.30	1.30	4,904,261
2023-05-18	1.33	1.40	1.30	1.33	7,788,261
2023-05-17	1.40	1.40	1.33	1.33	4,653,491
2023-05-16	1.38	1.45	1.45	1.45	5,741,156
2023-05-15	1.53	1.55	1.38	1.38	7,215,015
2023-05-12	1.53	1.53	1.48	1.53	10,882,631
2023-05-11	1.48	1.65	1.65	1.65	20,952,251
2023-05-10	1.63	1.75	1.43	1.48	48,066,912
2023-05-09	1.85	1.90	1.58	1.63	86,849,311
2023-05-08	1.55	1.55	1.55	1.55	0
2023-05-05	1.05	1.55	1.03	1.55	53,255,408
2023-05-04	1.05	1.05	1.05	1.05	1,578,022
2023-05-03	1.08	1.09	1.05	1.05	1,568,341
2023-05-02	1.10	1.12	1.07	1.08	9,748,123
2023-05-01	1.09	1.09	1.09	1.09	0
2023-04-28	1.09	1.09	1.09	1.09	0
2023-04-27	1.09	1.09	1.09	1.09	0
2023-04-26	1.09	1.09	1.09	1.09	0
2023-04-25	1.09	1.09	1.09	1.09	0
2023-04-24	1.09	1.09	1.09	1.09	0
2023-04-21	1.09	1.09	1.09	1.09	0
2023-04-20	1.09	1.09	1.09	1.09	0
2023-04-19	1.09	1.09	1.09	1.09	0
2023-04-18	1.09	1.09	1.09	1.09	0
2023-04-17	1.09	1.09	1.09	1.09	0
2023-04-14	1.09	1.09	1.09	1.09	0
2023-04-13	1.09	1.09	1.09	1.09	0
2023-04-12	1.09	1.09	1.09	1.09	0
2023-04-11	1.09	1.09	1.09	1.09	0
2023-04-10	1.09	1.09	1.09	1.09	0
2023-04-07	1.09	1.09	1.09	1.09	0
2023-04-06	1.09	1.09	1.09	1.09	0
2023-04-05	1.09	1.09	1.09	1.09	0
2023-04-04	1.09	1.09	1.09	1.09	0
2023-04-03	1.09	1.09	1.09	1.09	0
2023-03-31	1.09	1.09	1.09	1.09	0
2023-03-30	1.09	1.09	1.09	1.09	0
2023-03-29	1.09	1.09	1.09	1.09	0
2023-03-28	1.09	1.09	1.09	1.09	0
2023-03-27	1.09	1.09	1.09	1.09	0
2023-03-24	1.09	1.09	1.09	1.09	0
2023-03-23	1.09	1.09	1.09	1.09	0
2023-03-22	1.09	1.09	1.09	1.09	0
2023-03-21	1.09	1.09	1.09	1.09	0
2023-03-20	1.09	1.09	1.09	1.09	0
2023-03-17	1.09	1.09	1.09	1.09	0
2023-03-16	1.09	1.09	1.09	1.09	0
2023-03-15	1.09	1.09	1.09	1.09	0
2023-03-14	1.09	1.09	1.09	1.09	0
2023-03-13	1.09	1.09	1.09	1.09	0
2023-03-10	1.09	1.09	1.09	1.09	0
2023-03-09	1.09	1.09	1.09	1.09	0
2023-03-08	1.09	1.09	1.09	1.09	0
2023-03-07	1.09	1.09	1.09	1.09	0
2023-03-06	1.09	1.09	1.09	1.09	0
2023-03-03	1.09	1.09	1.09	1.09	0
2023-03-02	1.09	1.09	1.09	1.09	0
2023-03-01	1.09	1.09	1.09	1.09	0
2023-02-28	1.09	1.09	1.09	1.09	0
2023-02-27	1.09	1.09	1.09	1.09	0
2023-02-24	1.09	1.09	1.09	1.09	0
2023-02-23	1.09	1.09	1.09	1.09	0
2023-02-22	1.09	1.09	1.09	1.09	0
2023-02-21	1.09	1.09	1.09	1.09	0
2023-02-20	1.09	1.09	1.09	1.09	0
2023-02-17	1.09	1.09	1.09	1.09	0
2023-02-16	1.09	1.09	1.09	1.09	0
2023-02-15	1.09	1.09	1.09	1.09	0
2023-02-14	1.09	1.09	1.09	1.09	0
2023-02-13	1.09	1.09	1.09	1.09	0
2023-02-10	1.09	1.09	1.09	1.09	0
2023-02-09	1.09	1.09	1.09	1.09	0
2023-02-08	1.09	1.09	1.09	1.09	0
2023-02-07	1.09	1.09	1.09	1.09	0
2023-02-06	1.09	1.09	1.09	1.09	0
2023-02-03	1.09	1.09	1.09	1.09	0
2023-02-02	1.09	1.09	1.09	1.09	0
2023-02-01	1.09	1.09	1.09	1.09	0
2023-01-31	1.09	1.09	1.09	1.09	0
2023-01-30	1.09	1.09	1.09	1.09	0
2023-01-27	1.09	1.09	1.09	1.09	0
2023-01-26	1.09	1.09	1.09	1.09	0
2023-01-25	1.09	1.09	1.09	1.09	0
2023-01-24	1.09	1.09	1.09	1.09	0
2023-01-23	1.09	1.09	1.09	1.09	0
2023-01-20	1.09	1.09	1.09	1.09	0
2023-01-19	1.09	1.09	1.09	1.09	0
2023-01-18	1.09	1.09	1.09	1.09	0
2023-01-17	1.09	1.09	1.09	1.09	0
2023-01-16	1.09	1.09	1.09	1.09	0
2023-01-13	1.09	1.09	1.09	1.09	0
2023-01-12	1.09	1.09	1.09	1.09	0
2023-01-11	1.09	1.09	1.09	1.09	0
2023-01-10	1.09	1.09	1.09	1.09	0
2023-01-09	1.09	1.09	1.09	1.09	0
2023-01-06	1.09	1.09	1.09	1.09	0
2023-01-05	1.09	1.09	1.09	1.09	0
2023-01-04	1.09	1.09	1.09	1.09	0
2023-01-03	1.09	1.09	1.09	1.09	0
2023-01-02	1.09	1.09	1.09	1.09	0
2022-12-30	1.09	1.09	1.09	1.09	0
2022-12-29	1.09	1.09	1.09	1.09	0
2022-12-28	1.09	1.09	1.09	1.09	0
2022-12-27	1.09	1.09	1.09	1.09	0
2022-12-26	1.09	1.09	1.09	1.09	0
2022-12-23	1.09	1.09	1.09	1.09	0
2022-12-22	1.09	1.09	1.09	1.09	0
2022-12-21	1.09	1.09	1.09	1.09	0
2022-12-20	1.09	1.09	1.09	1.09	0
2022-12-19	1.09	1.09	1.09	1.09	0
2022-12-16	1.09	1.09	1.09	1.09	0
2022-12-15	1.09	1.09	1.09	1.09	0
2022-12-14	1.09	1.09	1.09	1.09	0
2022-12-13	1.09	1.09	1.09	1.09	0
2022-12-12	1.09	1.09	1.09	1.09	0
2022-12-09	1.09	1.09	1.09	1.09	0
2022-12-08	1.09	1.09	1.09	1.09	0
2022-12-07	1.09	1.09	1.09	1.09	0
2022-12-06	1.09	1.09	1.09	1.09	0
2022-12-05	1.09	1.09	1.09	1.09	0
2022-12-02	1.09	1.09	1.09	1.09	0
2022-12-01	1.09	1.09	1.09	1.09	0
2022-11-30	1.09	1.09	1.09	1.09	0
2022-11-29	1.09	1.09	1.09	1.09	0
2022-11-28	1.09	1.09	1.09	1.09	0
2022-11-25	1.09	1.09	1.09	1.09	0
2022-11-24	1.09	1.09	1.09	1.09	0
2022-11-23	1.09	1.09	1.09	1.09	0
2022-11-22	1.09	1.09	1.09	1.09	0
2022-11-21	1.09	1.09	1.09	1.09	0
2022-11-18	1.09	1.09	1.09	1.09	0
2022-11-17	1.09	1.09	1.09	1.09	0
2022-11-16	1.09	1.09	1.09	1.09	0
2022-11-15	1.09	1.09	1.09	1.09	0
2022-11-14	1.09	1.09	1.09	1.09	0
2022-11-11	1.09	1.09	1.09	1.09	0
2022-11-10	1.09	1.09	1.09	1.09	0
2022-11-09	1.09	1.09	1.09	1.09	0
2022-11-08	1.09	1.09	1.09	1.09	0
2022-11-07	1.09	1.09	1.09	1.09	0
2022-11-04	1.09	1.09	1.09	1.09	0
2022-11-03	1.09	1.09	1.09	1.09	0
2022-11-02	1.09	1.09	1.09	1.09	0
2022-11-01	1.09	1.09	1.09	1.09	0
2022-10-31	1.09	1.09	1.09	1.09	0
2022-10-28	1.09	1.09	1.09	1.09	0
2022-10-27	1.09	1.09	1.09	1.09	0
2022-10-26	1.09	1.09	1.09	1.09	0
2022-10-25	1.09	1.09	1.09	1.09	0
2022-10-24	1.09	1.09	1.09	1.09	0
2022-10-21	1.09	1.09	1.09	1.09	0
2022-10-20	1.09	1.09	1.09	1.09	0
2022-10-19	1.09	1.09	1.09	1.09	0
2022-10-18	1.09	1.09	1.09	1.09	0
2022-10-17	1.09	1.09	1.09	1.09	0
2022-10-14	1.09	1.09	1.09	1.09	0
2022-10-13	1.09	1.09	1.09	1.09	0
2022-10-12	1.09	1.09	1.09	1.09	0
2022-10-11	1.09	1.09	1.09	1.09	0
2022-10-10	1.09	1.09	1.09	1.09	0
2022-10-07	1.09	1.09	1.09	1.09	0
2022-10-06	1.09	1.09	1.09	1.09	0
2022-10-05	1.09	1.09	1.09	1.09	0
2022-10-04	1.09	1.09	1.09	1.09	0
2022-10-03	1.09	1.09	1.09	1.09	0
2022-09-30	1.09	1.09	1.09	1.09	0
2022-09-29	1.09	1.09	1.09	1.09	0
2022-09-28	1.09	1.09	1.09	1.09	0
2022-09-27	1.09	1.09	1.09	1.09	0
2022-09-26	1.09	1.09	1.09	1.09	0
2022-09-23	1.09	1.09	1.09	1.09	0
2022-09-22	1.09	1.09	1.09	1.09	0
2022-09-21	1.09	1.09	1.09	1.09	0
2022-09-20	1.09	1.09	1.09	1.09	0
2022-09-19	1.09	1.09	1.09	1.09	0
2022-09-16	1.09	1.09	1.09	1.09	0
2022-09-15	1.09	1.09	1.09	1.09	0
2022-09-14	1.09	1.09	1.09	1.09	0
2022-09-13	1.09	1.09	1.09	1.09	0
2022-09-12	1.09	1.09	1.09	1.09	0
2022-09-09	1.09	1.09	1.09	1.09	0
2022-09-08	1.09	1.09	1.09	1.09	0
2022-09-07	1.09	1.09	1.09	1.09	0
2022-09-06	1.09	1.09	1.09	1.09	0
2022-09-05	1.09	1.09	1.09	1.09	0
2022-09-02	1.09	1.09	1.09	1.09	0
2022-09-01	1.09	1.09	1.09	1.09	0
2022-08-31	1.09	1.09	1.09	1.09	0
2022-08-30	1.09	1.09	1.09	1.09	0
2022-08-29	1.09	1.09	1.09	1.09	0
2022-08-26	1.09	1.09	1.09	1.09	0
2022-08-25	1.09	1.09	1.09	1.09	0
2022-08-24	1.09	1.09	1.09	1.09	0
2022-08-23	1.09	1.09	1.09	1.09	0
2022-08-22	1.09	1.09	1.09	1.09	0
2022-08-19	1.09	1.09	1.09	1.09	0
2022-08-18	1.09	1.09	1.09	1.09	0
2022-08-17	1.09	1.09	1.09	1.09	0
2022-08-16	1.09	1.09	1.09	1.09	0
2022-08-15	1.09	1.09	1.09	1.09	0
2022-08-12	1.09	1.09	1.09	1.09	0
2022-08-11	1.09	1.09	1.09	1.09	0
2022-08-10	1.09	1.09	1.09	1.09	0
2022-08-09	1.09	1.09	1.09	1.09	0
2022-08-08	1.09	1.09	1.09	1.09	0
2022-08-05	1.09	1.09	1.09	1.09	0
2022-08-04	1.09	1.09	1.09	1.09	0
2022-08-03	1.09	1.09	1.09	1.09	0
2022-08-02	1.09	1.09	1.09	1.09	0
2022-08-01	1.09	1.09	1.09	1.09	0
2022-07-29	1.09	1.09	1.09	1.09	0
2022-07-28	1.09	1.09	1.09	1.09	0
2022-07-27	1.09	1.09	1.09	1.09	0
2022-07-26	1.09	1.09	1.09	1.09	0
2022-07-25	1.09	1.09	1.09	1.09	0
2022-07-22	1.09	1.09	1.09	1.09	0
2022-07-21	1.09	1.09	1.09	1.09	0
2022-07-20	1.09	1.09	1.09	1.09	0
2022-07-19	1.09	1.09	1.09	1.09	0
2022-07-18	1.09	1.09	1.09	1.09	0
2022-07-15	1.09	1.09	1.09	1.09	0
2022-07-14	1.09	1.09	1.09	1.09	0
2022-07-13	1.09	1.09	1.09	1.09	0
2022-07-12	1.09	1.09	1.09	1.09	0
2022-07-11	1.09	1.09	1.09	1.09	0
2022-07-08	1.09	1.09	1.09	1.09	0
2022-07-07	1.09	1.09	1.09	1.09	0
2022-07-06	1.09	1.09	1.09	1.09	0
2022-07-05	1.09	1.09	1.09	1.09	0
2022-07-04	1.09	1.09	1.09	1.09	0
2022-07-01	1.09	1.09	1.09	1.09	0
2022-06-30	1.09	1.09	1.09	1.09	0
2022-06-29	1.09	1.09	1.09	1.09	0
2022-06-28	1.09	1.09	1.09	1.09	0
2022-06-27	1.09	1.09	1.09	1.09	0
2022-06-24	1.09	1.09	1.09	1.09	0
2022-06-23	1.09	1.09	1.09	1.09	0
2022-06-22	1.09	1.09	1.09	1.09	0
2022-06-21	1.09	1.09	1.09	1.09	0
2022-06-20	1.09	1.09	1.09	1.09	0
2022-06-17	1.09	1.09	1.09	1.09	0
2022-06-16	1.09	1.09	1.09	1.09	0
2022-06-15	1.09	1.09	1.09	1.09	0
2022-06-14	1.09	1.09	1.09	1.09	0
2022-06-13	1.09	1.09	1.09	1.09	0
2022-06-10	1.09	1.09	1.09	1.09	0
2022-06-09	1.09	1.09	1.09	1.09	0
2022-06-08	1.09	1.09	1.09	1.09	0
2022-06-07	1.09	1.09	1.09	1.09	0
2022-06-06	1.09	1.09	1.09	1.09	0
2022-06-03	1.09	1.09	1.09	1.09	0
2022-06-02	1.09	1.09	1.09	1.09	0
2022-06-01	1.09	1.09	1.09	1.09	0
2022-05-31	1.09	1.09	1.09	1.09	0
2022-05-30	1.09	1.09	1.09	1.09	0
2022-05-27	1.09	1.09	1.09	1.09	0
2022-05-26	1.09	1.09	1.09	1.09	0
2022-05-25	1.09	1.09	1.09	1.09	0
2022-05-24	1.09	1.09	1.09	1.09	0
2022-05-23	1.09	1.09	1.09	1.09	0
2022-05-20	1.09	1.09	1.09	1.09	0
2022-05-19	1.09	1.09	1.09	1.09	0
2022-05-18	1.09	1.09	1.09	1.09	0
2022-05-17	1.09	1.09	1.09	1.09	0
2022-05-16	1.09	1.09	1.09	1.09	0
2022-05-13	1.09	1.09	1.09	1.09	0
2022-05-12	1.09	1.09	1.09	1.09	0
2022-05-11	1.09	1.09	1.09	1.09	0
2022-05-10	1.09	1.09	1.09	1.09	0
2022-05-09	1.09	1.09	1.09	1.09	0
2022-05-06	1.09	1.09	1.09	1.09	0
2022-05-05	1.09	1.09	1.09	1.09	0
2022-05-04	1.09	1.09	1.09	1.09	0
2022-05-03	1.09	1.09	1.09	1.09	0
2022-05-02	1.09	1.09	1.09	1.09	0
2022-04-29	1.09	1.09	1.09	1.09	0
2022-04-28	1.09	1.09	1.09	1.09	0
2022-04-27	1.09	1.09	1.09	1.09	0
2022-04-26	1.09	1.09	1.09	1.09	0
2022-04-25	1.09	1.09	1.09	1.09	0
2022-04-22	1.09	1.09	1.09	1.09	0
2022-04-21	1.09	1.09	1.09	1.09	0
2022-04-20	1.09	1.09	1.09	1.09	0
2022-04-19	1.09	1.09	1.09	1.09	0
2022-04-18	1.09	1.09	1.09	1.09	0
2022-04-15	1.09	1.09	1.09	1.09	0
2022-04-14	1.09	1.09	1.09	1.09	0
2022-04-13	1.09	1.09	1.09	1.09	0
2022-04-12	1.09	1.09	1.09	1.09	0
2022-04-11	1.09	1.09	1.09	1.09	0
2022-04-08	1.08	1.09	1.08	1.09	2,596,706
2022-04-07	1.08	1.08	1.08	1.08	2,290,636
2022-04-06	1.03	1.08	1.03	1.08	1,573,031
2022-04-05	1.01	1.03	1.01	1.03	218,617
2022-04-04	1.03	1.03	1.01	1.01	2,782,483
2022-04-01	1.03	1.06	1.02	1.03	2,757,982
2022-03-31	1.19	1.19	1.03	1.03	5,762,029
2022-03-30	1.19	1.19	1.19	1.19	734,048
2022-03-29	1.19	1.19	1.19	1.19	620,420
2022-03-28	1.19	1.19	1.19	1.19	0
2022-03-25	1.19	1.19	1.19	1.19	165,347
2022-03-24	1.19	1.19	1.19	1.19	361,200
2022-03-23	1.18	1.19	1.18	1.19	1,300,000
2022-03-22	1.18	1.21	1.21	1.21	47,599
2022-03-21	1.18	1.18	1.18	1.18	0
2022-03-18	1.18	1.18	1.18	1.18	77,000
2022-03-17	1.18	1.18	1.18	1.18	506,055
2022-03-16	1.18	1.18	1.18	1.18	188,407
2022-03-15	1.18	1.18	1.18	1.18	40,000
2022-03-14	1.18	1.18	1.08	1.18	2,826
2022-03-11	1.14	1.18	1.14	1.18	370,230
2022-03-10	1.14	1.14	1.14	1.14	41,500
2022-03-09	1.13	1.14	1.13	1.14	140,000
2022-03-08	1.13	1.13	1.13	1.13	859,163
2022-03-07	1.12	1.13	1.08	1.13	1,639,748
2022-03-04	1.18	1.18	1.12	1.12	887,248
2022-03-03	1.18	1.18	1.18	1.18	1,243,139
2022-03-02	1.16	1.18	1.13	1.18	69,523
2022-03-01	1.23	1.23	1.16	1.16	200,000
2022-02-28	1.23	1.23	1.23	1.23	501,988
2022-02-25	1.28	1.28	1.23	1.23	563,013
2022-02-24	1.28	1.28	1.26	1.28	387,257
2022-02-23	1.28	1.28	1.28	1.28	0
2022-02-22	1.33	1.33	1.28	1.28	518,605
2022-02-21	1.38	1.38	1.33	1.33	577,145
2022-02-18	1.38	1.38	1.38	1.38	6,000
2022-02-17	1.38	1.38	1.38	1.38	129,436
2022-02-16	1.38	1.38	1.38	1.38	8,563
2022-02-15	1.38	1.38	1.38	1.38	266,904
2022-02-14	1.38	1.38	1.38	1.38	387,928
2022-02-11	1.38	1.38	1.38	1.38	229,587
2022-02-10	1.38	1.38	1.38	1.38	12,835
2022-02-09	1.38	1.38	1.38	1.38	12,245
2022-02-08	1.38	1.38	1.38	1.38	12,000
2022-02-07	1.38	1.38	1.38	1.38	41,765
2022-02-04	1.38	1.38	1.35	1.38	72,650
2022-02-03	1.38	1.38	1.38	1.38	0
2022-02-02	1.41	1.41	1.38	1.38	36,012
2022-02-01	1.41	1.41	1.41	1.41	172,002
2022-01-31	1.41	1.41	1.41	1.41	216,730
2022-01-28	1.41	1.41	1.41	1.41	0
2022-01-27	1.41	1.41	1.41	1.41	0
2022-01-26	1.41	1.41	1.41	1.41	946,739
2022-01-25	1.41	1.41	1.41	1.41	0
2022-01-24	1.41	1.41	1.41	1.41	247,626
2022-01-21	1.41	1.41	1.41	1.41	371,131
2022-01-20	1.41	1.41	1.41	1.41	169,121
2022-01-19	1.41	1.41	1.41	1.41	106,301
2022-01-18	1.41	1.39	1.39	1.39	258,118
2022-01-17	1.41	1.41	1.41	1.41	60,355
2022-01-14	1.41	1.41	1.41	1.41	105,554
2022-01-13	1.41	1.41	1.41	1.41	200,354
2022-01-12	1.41	1.41	1.41	1.41	36,000
2022-01-11	1.43	1.43	1.41	1.41	125,500
2022-01-10	1.43	1.43	1.43	1.43	1,000,907
2022-01-07	1.43	1.43	1.43	1.43	509,942
2022-01-06	1.42	1.43	1.42	1.43	1,193,741
2022-01-05	1.42	1.42	1.42	1.42	867,171
2022-01-04	1.39	1.43	1.39	1.42	1,046,856
2022-01-03	1.38	1.38	1.38	1.38	0
2021-12-31	1.38	1.39	1.38	1.38	847,334
2021-12-30	1.38	1.38	1.38	1.38	307,621
2021-12-29	1.38	1.38	1.38	1.38	757,954
2021-12-28	1.38	1.38	1.38	1.38	0
2021-12-27	1.38	1.38	1.38	1.38	0
2021-12-24	1.38	1.38	1.38	1.38	525
2021-12-23	1.38	1.38	1.38	1.38	1,800,000
2021-12-22	1.38	1.38	1.38	1.38	0
2021-12-21	1.38	1.38	1.38	1.38	295,067
2021-12-20	1.38	1.38	1.38	1.38	1,174
2021-12-17	1.38	1.38	1.38	1.38	737,186
2021-12-16	1.38	1.38	1.38	1.38	0
2021-12-15	1.38	1.38	1.38	1.38	117,092
2021-12-14	1.38	1.38	1.38	1.38	27,044
2021-12-13	1.38	1.38	1.38	1.38	27,300
2021-12-10	1.38	1.38	1.38	1.38	49,057
2021-12-09	1.38	1.38	1.38	1.38	151,950
2021-12-08	1.35	1.38	1.35	1.38	13,790
2021-12-07	1.38	1.38	1.38	1.38	177,433
2021-12-06	1.38	1.38	1.38	1.38	186,326
2021-12-03	1.38	1.38	1.35	1.38	0
2021-12-02	1.38	1.38	1.35	1.38	50,000
2021-12-01	1.38	1.38	1.38	1.38	0
2021-11-30	1.38	1.38	1.38	1.38	73,260
2021-11-29	1.38	1.38	1.35	1.38	185,429
2021-11-26	1.38	1.38	1.38	1.38	0
2021-11-25	1.38	1.38	1.38	1.38	6,572
2021-11-24	1.38	1.38	1.38	1.38	39,926
2021-11-23	1.38	1.38	1.38	1.38	4,870
2021-11-22	1.38	1.38	1.38	1.38	75,317
2021-11-19	1.38	1.38	1.38	1.38	0
2021-11-18	1.38	1.38	1.38	1.38	152,200
2021-11-17	1.38	1.38	1.38	1.38	0
2021-11-16	1.38	1.38	1.38	1.38	10,286
2021-11-15	1.38	1.38	1.38	1.38	250,000
2021-11-12	1.38	1.38	1.38	1.38	0
2021-11-11	1.38	1.38	1.38	1.38	57,384
2021-11-10	1.38	1.38	1.38	1.38	15,000
2021-11-09	1.35	1.38	1.35	1.38	200,500
2021-11-08	1.35	1.35	1.35	1.35	509,295
2021-11-05	1.35	1.31	1.31	1.31	339,618
2021-11-04	1.35	1.35	1.35	1.35	47,873
2021-11-03	1.35	1.40	1.30	1.35	896,946
2021-11-02	1.33	1.33	1.33	1.33	0
2021-11-01	1.35	1.35	1.33	1.33	119,269
2021-10-29	1.31	1.31	1.27	1.31	0
2021-10-28	1.31	1.31	1.31	1.31	784
2021-10-27	1.31	1.31	1.31	1.31	39,429
2021-10-26	1.31	1.31	1.31	1.31	11,860
2021-10-25	1.31	1.31	1.31	1.31	56,633
2021-10-22	1.31	1.31	1.31	1.31	94,520
2021-10-21	1.31	1.31	1.31	1.31	35,295
2021-10-20	1.31	1.31	1.31	1.31	0
2021-10-19	1.31	1.31	1.27	1.31	126,015
2021-10-18	1.31	1.31	1.31	1.31	0
2021-10-15	1.30	1.31	1.27	1.31	1,750,000
2021-10-14	1.30	1.31	1.30	1.31	90,607
2021-10-13	1.28	1.25	1.25	1.25	155,867
2021-10-12	1.28	1.28	1.28	1.28	0
2021-10-11	1.28	1.28	1.28	1.28	105,905
2021-10-08	1.28	1.28	1.28	1.28	322,407
2021-10-07	1.33	1.33	1.28	1.28	207,012
2021-10-06	1.33	1.33	1.30	1.33	784,826
2021-10-05	1.33	1.33	1.33	1.33	171,436
2021-10-04	1.33	1.33	1.33	1.33	414,571
2021-10-01	1.31	1.33	1.29	1.33	274,901
2021-09-30	1.34	1.43	1.31	1.31	2,170,015
2021-09-29	1.34	1.34	1.34	1.34	698,076
2021-09-28	1.38	1.38	1.34	1.34	323,705
2021-09-27	1.38	1.38	1.38	1.38	121,048
2021-09-24	1.38	1.38	1.38	1.38	312,814
2021-09-23	1.38	1.38	1.38	1.38	10,970
2021-09-22	1.38	1.38	1.38	1.38	0
2021-09-21	1.38	1.38	1.38	1.38	402,448
2021-09-20	1.38	1.38	1.38	1.38	721,573
2021-09-17	1.38	1.38	1.38	1.38	39,500
2021-09-16	1.38	1.38	1.38	1.38	130,000
2021-09-15	1.39	1.38	1.38	1.38	810,329
2021-09-14	1.45	1.45	1.39	1.39	542,943
2021-09-13	1.45	1.45	1.45	1.45	347,568
2021-09-10	1.45	1.45	1.45	1.45	56,333
2021-09-09	1.45	1.45	1.43	1.45	20,208
2021-09-08	1.45	1.45	1.45	1.45	21,666
2021-09-07	1.45	1.45	1.45	1.45	3,424
2021-09-06	1.45	1.45	1.45	1.45	165,486
2021-09-03	1.48	1.48	1.45	1.45	1,828,864
2021-09-02	1.48	1.48	1.48	1.48	27,500
2021-09-01	1.48	1.48	1.48	1.48	6,849
2021-08-31	1.48	1.48	1.45	1.48	494,544
2021-08-30	1.48	1.48	1.48	1.48	0
2021-08-27	1.48	1.48	1.48	1.48	682,222
2021-08-26	1.48	1.48	1.48	1.48	5,500
2021-08-25	1.48	1.48	1.48	1.48	5,322,731
2021-08-24	1.48	1.48	1.48	1.48	15,165
2021-08-23	1.48	1.48	1.48	1.48	20,000
2021-08-20	1.48	1.48	1.48	1.48	158,595
2021-08-19	1.48	1.48	1.48	1.48	150,000
2021-08-18	1.48	1.48	1.48	1.48	1,149,173
2021-08-17	1.48	1.48	1.48	1.48	7,363
2021-08-16	1.48	1.48	1.48	1.48	171,266
2021-08-13	1.48	1.48	1.48	1.48	855,097
2021-08-12	1.48	1.48	1.48	1.48	0
2021-08-11	1.48	1.48	1.48	1.48	65,360
2021-08-10	1.48	1.48	1.48	1.48	11,619
2021-08-09	1.48	1.48	1.45	1.48	364,320
2021-08-06	1.48	1.48	1.48	1.48	290,000
2021-08-05	1.48	1.48	1.48	1.48	3,400
2021-08-04	1.48	1.48	1.48	1.48	135,643
2021-08-03	1.48	1.48	1.48	1.48	100,000
2021-08-02	1.48	1.48	1.48	1.48	206,402
2021-07-30	1.48	1.48	1.48	1.48	505,995
2021-07-29	1.53	1.53	1.43	1.48	788,644
2021-07-28	1.53	1.53	1.53	1.53	926,715
2021-07-27	1.60	1.60	1.43	1.53	1,170,406
2021-07-26	1.60	1.60	1.60	1.60	1,379,916
2021-07-23	1.60	1.60	1.60	1.60	104,257
2021-07-22	1.60	1.60	1.60	1.60	227,438
2021-07-21	1.58	1.60	1.55	1.60	440,871
2021-07-20	1.60	1.60	1.60	1.60	264,901
2021-07-19	1.63	1.63	1.53	1.60	676,971
2021-07-16	1.63	1.63	1.63	1.63	131,206
2021-07-15	1.63	1.63	1.63	1.63	116,818
2021-07-14	1.63	1.63	1.63	1.63	141,565
2021-07-13	1.63	1.63	1.63	1.63	23,905
2021-07-12	1.70	1.70	1.63	1.63	319,067
2021-07-09	1.70	1.70	1.70	1.70	325,186
2021-07-08	1.70	1.70	1.70	1.70	59,097
2021-07-07	1.73	1.73	1.70	1.70	903,755
2021-07-06	1.73	1.73	1.73	1.73	1
2021-07-05	1.70	1.73	1.70	1.73	243,561
2021-07-02	1.70	1.70	1.70	1.70	3,000
2021-07-01	1.73	1.73	1.70	1.70	2,772,296
2021-06-30	1.73	1.73	1.73	1.73	15,000
2021-06-29	1.73	1.73	1.73	1.73	597,208
2021-06-28	1.73	1.73	1.73	1.73	0
2021-06-25	1.73	1.60	1.60	1.73	57,589
2021-06-24	1.71	1.69	1.69	1.69	226,440
2021-06-23	1.71	1.71	1.71	1.71	28,513
2021-06-22	1.71	1.71	1.71	1.71	69,409
2021-06-21	1.71	1.71	1.71	1.71	392,033
2021-06-18	1.71	1.71	1.71	1.71	147,286
2021-06-17	1.71	1.71	1.71	1.71	762,963
2021-06-16	1.74	1.74	1.65	1.71	2,538,971
2021-06-15	1.74	1.74	1.70	1.74	1,158,087
2021-06-14	1.79	1.79	1.74	1.74	727,197
2021-06-11	1.73	1.79	1.73	1.79	50,682
2021-06-10	1.79	1.79	1.79	1.79	47,639
2021-06-09	1.79	1.79	1.79	1.79	1,346,772
2021-06-08	1.79	1.79	1.79	1.79	572,471
2021-06-07	1.83	1.83	1.79	1.79	829,773
2021-06-04	1.83	1.83	1.83	1.83	160,000
2021-06-03	1.83	1.85	1.85	1.85	108,349
2021-06-02	1.83	1.83	1.83	1.83	124,107
2021-06-01	1.83	1.85	1.85	1.83	1,097,340
2021-05-28	1.88	1.88	1.83	1.83	3,239,500
2021-05-27	1.88	1.88	1.88	1.88	158,356
2021-05-26	1.88	1.88	1.88	1.88	427,965
2021-05-25	1.88	1.88	1.88	1.88	840,269

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