Gemfields Grou. Share History

Gemfields Grou. Share Price history. The following table shows end-of-day data GEM historical share prices for Gemfields Grou., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	12.13	12.13	12.13	12.13	123,270
2024-05-02	12.13	12.13	12.13	12.13	46,710
2024-05-01	12.13	12.13	12.13	12.13	15,752
2024-04-30	12.13	12.13	12.13	12.13	63,426
2024-04-29	11.75	11.75	11.75	11.75	137,958
2024-04-26	11.75	11.75	11.75	11.75	303,161
2024-04-25	11.63	11.75	11.63	11.75	14,174
2024-04-24	11.63	11.63	11.63	11.63	43,925
2024-04-23	11.63	11.63	11.63	11.63	8,499
2024-04-22	11.38	11.63	11.00	11.63	33,331
2024-04-19	11.50	11.50	11.25	11.38	310,390
2024-04-18	11.75	11.50	11.50	11.50	226,106
2024-04-17	11.75	12.25	11.75	11.75	100,022
2024-04-16	12.00	12.00	11.75	11.75	10,008
2024-04-15	11.88	12.25	12.25	12.25	41,846
2024-04-12	11.75	12.00	12.00	12.00	625,228
2024-04-11	11.75	12.00	11.75	11.75	61,006
2024-04-10	11.75	11.80	11.75	11.75	68,066
2024-04-09	12.00	12.25	11.75	11.75	246,971
2024-04-08	12.00	12.00	12.00	12.00	560,000
2024-04-05	12.00	12.00	11.80	12.00	211,703
2024-04-04	11.75	12.00	11.75	12.00	103
2024-04-03	11.75	11.75	11.75	11.75	148,129
2024-04-02	12.00	12.50	11.80	11.80	225,650
2024-04-01	12.00	12.00	12.00	12.00	0
2024-03-29	12.00	12.00	12.00	12.00	0
2024-03-28	12.00	12.00	12.00	12.00	121,028
2024-03-27	12.25	12.50	12.50	12.50	369,828
2024-03-26	12.75	12.50	12.50	12.50	190,364
2024-03-25	12.50	12.75	12.20	12.75	388,676
2024-03-22	12.75	12.75	12.75	12.75	95,650
2024-03-21	13.25	13.25	13.25	13.25	89,632
2024-03-20	13.10	13.25	13.10	13.25	74,727
2024-03-19	13.10	13.10	13.10	13.10	665,334
2024-03-18	13.10	13.10	13.10	13.10	217,641
2024-03-15	13.10	13.10	13.10	13.10	15,043
2024-03-14	13.10	13.10	13.00	13.00	60,157
2024-03-13	13.10	13.10	13.10	13.10	581,264
2024-03-12	13.10	13.10	13.00	13.10	93,188
2024-03-11	13.00	13.10	13.00	13.10	117,448
2024-03-08	12.75	13.00	12.75	13.00	1,051,528
2024-03-07	12.65	12.75	12.65	12.75	1,922
2024-03-06	12.65	12.65	12.65	12.65	87,996
2024-03-05	12.65	12.65	12.65	12.65	8,484
2024-03-04	12.35	12.65	12.35	12.65	115,482
2024-03-01	12.25	12.35	12.25	12.35	271,232
2024-02-29	12.25	12.25	12.25	12.25	191,509
2024-02-28	12.25	12.25	12.10	12.25	1,708,271
2024-02-27	12.25	12.25	12.15	12.25	1,970,067
2024-02-26	12.25	12.25	12.25	12.25	50,004
2024-02-23	12.45	12.25	12.00	12.25	165
2024-02-22	12.65	12.65	12.45	12.45	287,778
2024-02-21	12.65	12.65	12.65	12.65	577,800
2024-02-20	12.65	12.65	12.50	12.65	2,157,882
2024-02-19	13.00	13.00	12.65	12.65	62,998
2024-02-16	12.75	13.00	12.75	13.00	105,600
2024-02-15	12.75	13.00	13.00	13.00	395,028
2024-02-14	12.75	13.00	12.75	13.00	361,763
2024-02-13	13.00	13.00	12.50	12.75	660,645
2024-02-12	12.50	12.50	12.50	12.50	1,202,648
2024-02-09	12.50	12.50	12.50	12.50	1,604,851
2024-02-08	12.50	12.50	12.50	12.50	13,458
2024-02-07	12.50	12.50	12.50	12.50	3,259
2024-02-06	12.50	12.50	12.50	12.50	29,110
2024-02-05	12.50	12.50	12.50	12.50	0
2024-02-02	12.50	12.50	12.50	12.50	0
2024-02-01	12.50	12.50	12.50	12.50	27,701
2024-01-31	12.50	12.50	12.50	12.50	15,297
2024-01-30	12.25	12.50	12.25	12.50	70,838
2024-01-29	12.25	12.50	12.25	12.50	119,290
2024-01-26	12.25	12.25	12.25	12.25	26,000
2024-01-25	12.25	12.25	12.25	12.25	10,898
2024-01-24	12.25	12.25	12.25	12.25	7,216
2024-01-23	12.00	12.80	11.70	12.80	2,502,491
2024-01-22	12.00	12.00	12.00	12.00	3,073,927
2024-01-19	12.00	12.00	12.00	12.00	418,629
2024-01-18	12.00	12.00	12.00	12.00	59,408
2024-01-17	11.70	12.00	11.60	11.60	31,000
2024-01-16	12.00	12.25	11.75	12.00	94,665
2024-01-15	12.00	12.75	12.00	12.10	2,440,374
2024-01-12	12.75	12.75	12.75	12.75	28,238
2024-01-11	12.75	12.75	12.75	12.75	63,666
2024-01-10	12.75	12.75	12.75	12.75	28,000
2024-01-09	12.70	12.75	12.70	12.75	83,748
2024-01-08	12.75	12.80	12.80	12.80	112,134
2024-01-05	13.25	13.25	12.65	12.75	342,892
2024-01-04	13.25	13.25	13.25	13.25	19,880
2024-01-03	13.25	13.60	13.25	13.60	149,997
2024-01-02	13.15	13.60	13.15	13.60	43,597
2024-01-01	13.15	13.15	13.15	13.15	0
2023-12-29	13.15	13.15	13.15	13.15	50,000
2023-12-28	13.15	13.15	12.50	13.15	51,067
2023-12-27	13.15	13.20	13.15	13.15	14,855
2023-12-26	13.15	13.15	13.15	13.15	0
2023-12-25	13.15	13.15	13.15	13.15	0
2023-12-22	13.15	13.15	13.15	13.15	11,000
2023-12-21	13.15	13.15	13.15	13.15	105,863
2023-12-20	13.25	13.25	13.15	13.15	94,392
2023-12-19	13.25	13.25	13.15	13.25	1,124,204
2023-12-18	13.15	13.25	13.15	13.25	24,235
2023-12-15	13.15	13.15	13.15	13.15	18,561
2023-12-14	13.15	13.15	13.15	13.15	96,274
2023-12-13	13.25	13.25	13.15	13.15	54,181
2023-12-12	13.15	13.25	13.15	13.25	3,372
2023-12-11	13.15	13.15	13.15	13.15	65,000
2023-12-08	13.15	13.15	13.15	13.15	104,060
2023-12-07	13.15	13.50	13.50	13.50	217,990
2023-12-06	13.00	13.15	13.00	13.15	94,784
2023-12-05	12.75	13.25	12.75	12.75	221,368
2023-12-04	12.75	12.75	12.70	12.75	325,135
2023-12-01	12.50	13.00	12.50	13.00	115,439
2023-11-30	12.75	13.00	12.75	12.75	302,920
2023-11-29	12.75	12.75	12.75	12.75	240,000
2023-11-28	12.75	12.75	12.75	12.75	106,863
2023-11-27	12.75	12.75	12.75	12.75	59,078
2023-11-24	12.85	12.85	12.75	12.75	1,171,252
2023-11-23	12.85	12.85	12.85	12.85	6,038
2023-11-22	13.25	13.25	12.75	12.85	514,010
2023-11-21	13.25	13.25	13.25	13.25	970,700
2023-11-20	13.25	13.25	13.20	13.20	130,027
2023-11-17	13.35	13.65	13.25	13.25	2,406,337
2023-11-16	13.35	13.35	13.35	13.35	14,067
2023-11-15	13.25	13.35	13.25	13.35	209,072
2023-11-14	13.25	13.25	13.25	13.25	924,031
2023-11-13	13.25	13.25	13.00	13.25	429,715
2023-11-10	13.25	13.25	13.25	13.25	148,309
2023-11-09	13.50	13.50	13.25	13.25	596,476
2023-11-08	13.50	13.50	13.50	13.50	86,665
2023-11-07	13.50	13.50	13.50	13.50	1,250,000
2023-11-06	13.50	13.00	13.00	13.00	80,568
2023-11-03	13.50	13.50	13.50	13.50	455
2023-11-02	13.50	14.30	14.30	14.30	201,776
2023-11-01	13.50	13.00	13.00	13.00	1,900
2023-10-31	13.50	13.50	13.50	13.50	27,169
2023-10-30	13.50	13.50	13.50	14.00	5,348
2023-10-27	13.50	14.00	13.50	14.00	16,881
2023-10-26	13.50	13.50	13.50	13.50	15,000
2023-10-25	13.25	13.50	13.25	13.50	85,016
2023-10-24	13.25	13.25	13.25	13.25	47,241
2023-10-23	13.25	13.25	13.25	13.25	8,000
2023-10-20	13.25	13.25	13.25	13.25	88,711
2023-10-19	13.25	13.50	13.10	13.10	18,688
2023-10-18	13.25	13.25	13.25	13.25	58,247
2023-10-17	13.25	13.25	13.25	13.25	302,684
2023-10-16	13.25	13.25	12.70	13.25	233,451
2023-10-13	13.10	12.80	12.80	12.80	279,679
2023-10-12	12.85	13.10	12.85	13.10	394,666
2023-10-11	12.85	12.85	12.85	12.85	760,000
2023-10-10	12.75	12.85	12.75	12.85	1,453,275
2023-10-09	12.95	12.95	12.75	12.75	134,367
2023-10-06	12.95	12.95	12.95	12.95	2,218,000
2023-10-05	13.10	13.10	12.95	12.95	807,201
2023-10-04	13.25	13.10	13.10	13.10	1,096,745
2023-10-03	13.25	13.25	13.25	13.25	276,036
2023-10-02	13.25	13.25	13.25	13.25	595,378
2023-09-29	13.25	13.25	13.25	13.25	88,978
2023-09-28	13.25	13.50	13.25	13.25	177,808
2023-09-27	13.25	13.25	13.25	13.25	518,174
2023-09-26	13.15	13.50	13.50	13.50	1,262,362
2023-09-25	13.50	13.50	13.15	13.15	682,597
2023-09-22	14.00	14.00	13.15	13.50	2,685,678
2023-09-21	13.75	14.00	13.60	14.00	76,774
2023-09-20	13.75	13.75	13.75	13.75	177,394
2023-09-19	13.25	13.75	13.25	13.75	368,844
2023-09-18	13.25	13.25	13.25	13.25	294,829
2023-09-15	13.25	13.25	13.25	13.25	442,488
2023-09-14	14.25	13.80	13.00	13.00	1,664,138
2023-09-13	14.75	14.75	14.75	14.75	291,209
2023-09-12	14.75	14.75	14.75	14.75	23,764
2023-09-11	14.90	15.30	15.30	15.30	131,697
2023-09-08	15.00	15.00	14.90	14.90	25,667
2023-09-07	15.00	15.20	15.20	15.20	200,400
2023-09-06	15.05	15.05	15.00	15.00	642,123
2023-09-05	15.15	15.50	15.50	15.50	1,720,164
2023-09-04	15.15	15.20	15.20	15.20	65,469
2023-09-01	15.15	15.50	15.50	15.50	274,361
2023-08-31	15.00	15.15	15.00	15.15	1,714,262
2023-08-30	15.10	15.10	15.00	15.00	542,521
2023-08-29	15.10	15.10	15.10	15.10	230,329
2023-08-28	15.10	15.10	15.10	15.10	0
2023-08-25	15.10	15.10	15.10	15.10	306
2023-08-24	15.10	15.10	15.10	15.10	57,106
2023-08-23	15.10	15.10	15.10	15.10	65,172
2023-08-22	14.75	15.10	14.75	15.10	151,110
2023-08-21	14.75	15.00	14.75	14.75	159,436
2023-08-18	14.75	14.75	14.75	14.75	373,344
2023-08-17	14.75	14.75	14.75	14.75	231,961
2023-08-16	15.00	15.25	14.75	14.75	2,031,217
2023-08-15	15.25	15.00	15.00	15.00	1,591,934
2023-08-14	15.50	15.50	15.25	15.25	187,602
2023-08-11	15.50	15.50	15.50	15.50	152,319
2023-08-10	15.50	15.50	15.50	15.50	105,033
2023-08-09	15.50	15.50	15.50	15.50	193,811
2023-08-08	15.75	15.50	15.25	15.25	450,910
2023-08-07	16.00	16.00	15.75	15.75	244,653
2023-08-04	15.75	15.75	15.75	15.75	195,000
2023-08-03	16.00	16.00	15.75	15.75	126,369
2023-08-02	16.00	16.00	16.00	16.00	367,364
2023-08-01	16.00	16.00	15.60	16.00	253,406
2023-07-31	16.00	16.10	16.10	16.10	148,293
2023-07-28	15.50	15.75	15.50	15.75	753,048
2023-07-27	15.50	15.50	15.50	15.50	409,601
2023-07-26	15.50	15.50	15.50	15.50	67,221
2023-07-25	15.25	15.50	15.25	15.50	136,565
2023-07-24	15.75	15.70	15.40	15.40	135,603
2023-07-21	15.75	16.00	15.75	15.75	57,287
2023-07-20	15.75	15.75	15.75	15.75	158,496
2023-07-19	15.40	15.60	15.60	15.60	156,541
2023-07-18	15.40	15.50	15.50	15.50	189,836
2023-07-17	15.25	15.40	15.25	15.40	201,934
2023-07-14	15.25	15.80	15.80	15.80	45,173
2023-07-13	15.25	15.25	15.25	15.25	71,739
2023-07-12	15.25	15.50	15.25	15.25	339,104
2023-07-11	15.75	15.75	15.25	15.25	192,826
2023-07-10	15.75	15.75	15.75	15.75	26,646
2023-07-07	15.75	15.75	15.75	15.75	118,258
2023-07-06	15.75	15.75	15.75	15.75	114,989
2023-07-05	16.00	16.00	15.75	15.75	23,440
2023-07-04	16.00	16.00	16.00	16.00	112,938
2023-07-03	16.25	16.25	16.00	16.00	55,209
2023-06-30	16.25	16.25	16.25	16.25	346,715
2023-06-29	16.25	16.25	16.25	16.25	151,604
2023-06-28	16.25	16.25	16.25	16.25	215,345
2023-06-27	16.25	16.00	16.00	16.00	50,065
2023-06-26	16.25	16.25	16.25	16.25	529,343
2023-06-23	16.50	16.50	16.25	16.25	303,937
2023-06-22	16.50	16.50	16.50	16.50	25,279
2023-06-21	16.50	16.50	16.50	16.50	246,847
2023-06-20	16.50	16.60	16.50	16.60	336,855
2023-06-19	16.50	16.50	16.50	16.50	373,263
2023-06-16	16.25	16.50	16.25	16.50	275,530
2023-06-15	16.25	16.25	16.25	16.25	94,644
2023-06-14	16.25	16.25	16.00	16.25	187,705
2023-06-13	16.00	16.25	16.00	16.25	178,575
2023-06-12	16.00	16.00	16.00	16.00	143,310
2023-06-09	16.25	16.25	16.00	16.00	508,457
2023-06-08	16.00	16.25	16.00	16.25	171,029
2023-06-07	16.00	16.00	16.00	16.00	69,985
2023-06-06	15.75	16.00	15.75	16.00	357,055
2023-06-05	15.75	15.75	15.75	15.75	36,581
2023-06-02	15.25	15.75	15.25	15.75	1,009,528
2023-06-01	14.75	14.75	14.75	14.75	103,032
2023-05-31	14.75	14.75	14.75	14.75	34,027
2023-05-30	15.00	15.00	14.75	14.75	83,220
2023-05-29	15.00	15.00	15.00	15.00	0
2023-05-26	15.15	15.15	14.75	15.00	432,764
2023-05-25	15.25	15.25	15.15	15.15	92,330
2023-05-24	15.25	15.25	15.25	15.25	4,681
2023-05-23	15.50	15.50	15.25	15.25	222,061
2023-05-22	15.25	15.50	15.25	15.50	132,200
2023-05-19	15.00	15.25	15.00	15.25	150,178
2023-05-18	14.75	15.00	14.75	15.00	217,892
2023-05-17	15.25	15.00	14.75	14.75	1,137,840
2023-05-16	15.75	15.75	15.25	15.25	493,236
2023-05-15	16.25	16.25	15.75	15.75	629,247
2023-05-12	16.25	16.25	16.25	16.25	256,241
2023-05-11	16.25	16.60	16.25	16.25	112,523
2023-05-10	16.25	16.60	16.60	16.60	321,860
2023-05-09	16.25	16.50	16.25	16.25	212,312
2023-05-08	16.25	16.25	16.25	16.25	0
2023-05-05	16.25	16.25	16.25	16.25	144,396
2023-05-04	16.25	16.25	16.25	16.25	182,726
2023-05-03	16.75	16.75	16.25	16.25	564,357
2023-05-02	17.00	17.00	16.75	16.75	231,361
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	240,502
2023-04-27	17.40	17.50	17.00	17.00	547,732
2023-04-26	18.50	20.30	18.50	18.90	4,089,472
2023-04-25	19.00	19.00	18.50	18.50	1,386,136
2023-04-24	18.25	19.25	18.25	19.25	1,295,075
2023-04-21	18.15	18.30	18.15	18.25	594,795
2023-04-20	18.00	18.30	17.80	18.15	890,075
2023-04-19	18.25	18.15	18.00	18.00	708,421
2023-04-18	18.50	18.50	18.25	18.25	631,853
2023-04-17	18.50	18.50	18.50	18.50	615,938
2023-04-14	17.75	18.40	18.40	18.40	3,655,171
2023-04-13	17.75	17.75	17.75	17.75	228,848
2023-04-12	17.75	17.80	17.80	17.80	440,814
2023-04-11	18.25	18.00	17.75	17.75	6,402,354
2023-04-10	17.75	17.75	17.75	17.75	0
2023-04-07	17.75	17.75	17.75	17.75	0
2023-04-06	18.00	18.00	17.75	17.75	1,960,175
2023-04-05	18.00	18.00	17.75	18.00	592,871
2023-04-04	18.00	18.20	18.20	18.20	627,185
2023-04-03	17.75	17.80	17.80	17.80	576,496
2023-03-31	17.75	17.75	17.75	17.75	299,853
2023-03-30	17.75	17.70	17.70	17.70	377,549
2023-03-29	17.75	17.75	17.70	17.75	123,775
2023-03-28	18.05	18.05	17.75	17.75	475,045
2023-03-27	17.90	18.10	17.90	18.05	635,336
2023-03-24	17.40	17.75	17.20	17.75	1,568,931
2023-03-23	17.00	17.00	17.00	17.00	31,369
2023-03-22	17.00	17.00	17.00	17.00	22,000
2023-03-21	17.15	17.15	17.00	17.15	59,641
2023-03-20	17.25	17.25	17.00	17.15	128,187
2023-03-17	17.25	17.25	17.25	17.25	249,405
2023-03-16	17.25	17.25	17.00	17.25	15,343
2023-03-15	17.25	17.25	17.00	17.25	278,032
2023-03-14	17.25	17.25	17.25	17.25	125,000
2023-03-13	17.25	17.25	17.25	17.25	150,000
2023-03-10	17.25	17.25	17.25	17.00	112,220
2023-03-09	17.25	17.00	17.00	17.00	65,204
2023-03-08	17.25	17.25	17.25	17.25	96,835
2023-03-07	17.75	17.75	17.25	17.25	79,735
2023-03-06	17.75	17.75	17.75	17.75	67,460
2023-03-03	17.75	17.75	17.75	17.75	88,685
2023-03-02	17.50	17.75	17.50	17.75	64,393
2023-03-01	17.15	17.50	17.15	17.50	166,222
2023-02-28	17.15	17.15	17.15	17.15	310,000
2023-02-27	17.15	17.15	17.00	17.15	248,106
2023-02-24	17.15	17.15	17.15	17.15	0
2023-02-23	17.15	17.15	17.15	17.15	10,000
2023-02-22	17.15	17.15	17.15	17.15	0
2023-02-21	17.15	17.15	17.15	17.15	28,111
2023-02-20	17.25	17.25	17.00	17.15	125,080
2023-02-17	17.25	17.25	17.25	17.25	52,025
2023-02-16	17.50	17.50	17.25	17.25	146,942
2023-02-15	17.50	17.50	17.50	17.50	58,370
2023-02-14	17.50	17.50	16.85	17.50	816,857
2023-02-13	18.25	18.25	18.25	18.25	188,419
2023-02-10	18.25	18.25	18.25	18.25	270,639
2023-02-09	18.25	18.30	18.25	18.25	440,050
2023-02-08	18.25	18.25	18.25	18.25	290,723
2023-02-07	18.25	18.25	18.25	18.25	195,283
2023-02-06	18.00	18.50	18.00	18.25	245,728
2023-02-03	18.00	18.00	18.00	18.00	44,394
2023-02-02	17.75	18.00	17.75	18.00	468,867
2023-02-01	17.25	17.75	17.25	17.75	278,572
2023-01-31	17.25	17.25	17.25	17.25	455,300
2023-01-30	17.00	17.00	17.00	17.00	99,934
2023-01-27	17.00	17.00	17.00	17.00	198,226
2023-01-26	17.00	17.00	17.00	17.00	99,076
2023-01-25	18.00	18.00	17.00	17.00	255,210
2023-01-24	18.00	18.00	18.00	18.00	41,600
2023-01-23	17.85	17.85	17.85	17.85	38,357
2023-01-20	18.05	17.90	17.90	17.90	58,713
2023-01-19	18.05	18.05	18.05	18.05	103,152
2023-01-18	18.05	18.05	18.05	18.05	49,577
2023-01-17	17.90	18.05	17.85	18.05	521,563
2023-01-16	17.85	18.00	17.90	17.90	211,372
2023-01-13	18.35	18.35	17.85	17.85	233,934
2023-01-12	18.25	18.35	18.25	18.35	170,093
2023-01-11	18.75	18.75	18.25	18.25	256,400
2023-01-10	19.25	19.00	19.00	19.00	578,257
2023-01-09	18.85	19.35	18.85	19.25	844,695
2023-01-06	18.50	18.50	18.50	18.50	42,613
2023-01-05	18.50	18.50	18.50	18.50	24,943
2023-01-04	18.25	18.25	18.25	18.25	3,750
2023-01-03	18.25	18.25	17.80	18.25	82,889
2023-01-02	18.25	18.25	18.25	18.25	0
2022-12-30	18.25	18.25	18.25	18.25	29,012
2022-12-29	18.25	18.25	18.25	18.25	21,711
2022-12-28	18.25	18.25	18.25	18.25	80,364
2022-12-27	18.25	18.25	18.25	18.25	0
2022-12-26	18.25	18.25	18.25	18.25	0
2022-12-23	18.25	18.25	18.25	18.25	0
2022-12-22	18.25	18.25	18.25	18.25	69,046
2022-12-21	18.25	18.25	18.25	18.25	18,053
2022-12-20	18.25	18.25	18.00	18.25	52,346
2022-12-19	17.75	17.75	17.75	17.75	41,641
2022-12-16	17.75	17.75	17.75	17.75	2,554
2022-12-15	17.75	17.75	17.75	17.75	61,684
2022-12-14	17.75	17.75	17.75	17.75	41,883
2022-12-13	18.85	18.85	17.75	17.75	358,364
2022-12-12	19.00	19.00	18.75	18.85	285,330
2022-12-09	19.00	19.00	19.00	19.00	283,071
2022-12-08	18.50	18.75	18.50	18.75	473,395
2022-12-07	18.25	18.60	18.60	18.60	159,759
2022-12-06	18.25	18.25	18.25	18.25	51,407
2022-12-05	18.25	18.25	18.25	18.25	62,642
2022-12-02	17.75	18.50	17.75	18.25	1,153,627
2022-12-01	17.50	17.75	17.50	17.75	307,000
2022-11-30	16.75	17.50	17.50	17.50	417,000
2022-11-29	17.25	17.00	16.70	16.75	329,450
2022-11-28	17.25	17.25	17.25	17.25	61,961
2022-11-25	17.25	17.25	17.25	17.25	0
2022-11-24	17.25	17.50	17.50	17.50	125,550
2022-11-23	16.75	17.30	16.75	17.25	121,424
2022-11-22	16.75	16.75	16.75	16.75	38,955
2022-11-21	16.75	16.75	16.75	16.75	113,336
2022-11-18	17.25	17.25	16.75	16.75	255,820
2022-11-17	17.25	17.25	17.25	17.25	3,969
2022-11-16	17.50	17.50	17.25	17.25	85,000
2022-11-15	17.50	17.50	17.50	17.50	677,148
2022-11-14	17.25	17.50	17.25	17.50	713,959
2022-11-11	17.25	17.00	17.00	17.00	183,981
2022-11-10	17.25	17.25	17.25	17.25	123,181
2022-11-09	17.25	17.25	17.25	17.25	150,673
2022-11-08	17.00	17.25	17.00	17.25	322,869
2022-11-07	16.50	16.75	16.50	16.75	162,150
2022-11-04	16.50	16.50	16.50	16.50	129,418
2022-11-03	16.25	16.50	16.25	16.50	110,249
2022-11-02	15.50	16.50	15.50	16.25	313,325
2022-11-01	15.25	15.50	15.25	15.50	224,806
2022-10-31	15.25	15.25	15.25	15.25	762,975
2022-10-28	15.50	15.50	15.10	15.25	721,903
2022-10-27	15.50	15.50	15.50	15.50	168,621
2022-10-26	15.35	15.50	15.35	15.50	345,940
2022-10-25	15.35	15.35	15.35	15.35	107,696
2022-10-24	15.25	15.35	15.25	15.35	124,591
2022-10-21	15.00	15.00	15.00	15.00	154,939
2022-10-20	17.00	17.00	14.75	15.00	712,985
2022-10-19	17.25	17.25	17.00	17.00	505,593
2022-10-18	17.10	17.25	17.10	17.25	376,190
2022-10-17	17.10	17.10	16.70	17.10	135,494
2022-10-14	17.10	17.10	17.10	17.10	422,813
2022-10-13	17.00	17.10	17.00	17.10	101,355
2022-10-12	17.00	17.00	16.20	17.00	83,743
2022-10-11	17.00	17.00	17.00	17.00	52,386
2022-10-10	17.00	17.25	17.00	17.00	228,113
2022-10-07	17.25	17.25	17.25	17.25	369,308
2022-10-06	17.75	17.80	17.00	17.00	264,320
2022-10-05	17.75	17.75	17.75	17.75	33,000
2022-10-04	18.00	18.00	17.75	17.75	238,474
2022-10-03	18.50	18.50	18.00	18.00	379,845
2022-09-30	18.50	18.50	18.50	18.50	29,158
2022-09-29	18.00	18.70	18.70	18.50	378,002
2022-09-28	18.25	18.25	17.50	18.00	200,589
2022-09-27	18.50	18.50	18.25	18.25	60,961
2022-09-26	19.50	19.60	18.70	18.80	396,365
2022-09-23	19.25	19.25	19.25	19.25	125,975
2022-09-22	19.10	19.75	19.10	19.25	491,849
2022-09-21	17.75	19.10	17.75	19.10	384,300
2022-09-20	17.50	17.75	17.50	17.75	32,859
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	43,358
2022-09-15	17.50	17.50	17.50	17.50	271
2022-09-14	17.50	17.50	17.50	17.50	15
2022-09-13	17.50	17.50	17.50	17.50	163,000
2022-09-12	17.50	17.50	17.50	17.50	227,707
2022-09-09	17.50	17.50	17.50	17.50	28,491
2022-09-08	17.50	17.50	17.50	17.50	93,949
2022-09-07	17.50	17.50	17.50	17.50	200
2022-09-06	17.75	17.75	17.50	17.50	53,557
2022-09-05	18.25	18.25	17.75	17.75	202,126
2022-09-02	18.25	18.25	18.25	18.25	149,923
2022-09-01	17.75	17.30	17.30	17.30	142,204
2022-08-31	17.00	17.75	17.00	17.75	117,241
2022-08-30	16.75	17.00	16.50	17.00	103,085
2022-08-29	16.75	16.75	16.75	16.75	0
2022-08-26	16.75	16.75	16.75	16.75	85,000
2022-08-25	16.75	16.75	16.75	16.75	164,567
2022-08-24	17.25	17.25	16.75	16.75	96,168
2022-08-23	17.25	17.25	17.25	17.25	62,529
2022-08-22	17.25	17.25	17.25	17.25	15,000
2022-08-19	17.25	17.25	17.25	17.25	12,340
2022-08-18	17.00	17.25	17.00	17.25	80,358
2022-08-17	15.50	17.00	15.50	17.00	209,623
2022-08-16	15.50	15.50	15.50	15.50	49,115
2022-08-15	15.50	15.50	15.50	15.50	79,028
2022-08-12	15.00	15.50	14.50	15.50	218,750
2022-08-11	14.00	15.00	14.00	15.00	216,184
2022-08-10	14.00	14.00	14.00	14.00	30,000
2022-08-09	14.00	14.00	14.00	14.00	0
2022-08-08	14.00	14.00	14.00	14.00	6,018
2022-08-05	14.00	14.00	14.00	14.00	103,249
2022-08-04	14.00	13.60	13.60	14.00	104,173
2022-08-03	14.00	14.00	14.00	14.00	905,326
2022-08-02	14.00	14.00	14.00	14.00	0
2022-08-01	14.25	14.25	13.50	14.00	43,296
2022-07-29	14.25	14.25	14.00	14.00	560,000
2022-07-28	14.25	14.25	14.25	14.25	39,269
2022-07-27	14.25	14.25	14.25	14.25	389,840
2022-07-26	14.00	14.00	14.00	14.00	263,788
2022-07-25	14.00	14.00	14.00	14.00	32,372
2022-07-22	14.00	14.00	14.00	14.00	95,000
2022-07-21	14.00	14.00	14.00	14.00	105,703
2022-07-20	14.50	14.50	14.00	14.00	205,768
2022-07-19	14.50	14.50	14.50	14.50	15,177
2022-07-18	14.50	14.50	14.25	14.50	158,355
2022-07-15	14.50	14.50	14.50	14.50	20,970
2022-07-14	15.00	14.00	14.00	14.50	71,838
2022-07-13	15.25	15.25	15.00	15.00	99,229
2022-07-12	15.75	15.75	15.25	15.25	165,000
2022-07-11	15.75	15.50	15.50	15.50	28,331
2022-07-08	15.75	15.75	15.75	15.75	17,116
2022-07-07	15.75	15.75	15.75	15.75	25,028
2022-07-06	15.75	15.75	15.75	15.75	15,000
2022-07-05	16.00	16.00	15.50	15.75	0
2022-07-04	16.00	16.00	16.00	16.00	6,157
2022-07-01	16.00	16.00	16.00	16.00	45,902
2022-06-30	16.00	16.00	16.00	16.00	2,296
2022-06-29	16.00	16.25	16.00	16.00	78,342
2022-06-28	17.25	17.25	16.00	16.00	156,139
2022-06-27	17.50	17.50	17.25	17.25	140,525
2022-06-24	18.50	18.50	17.50	17.50	60,000
2022-06-23	18.50	18.50	18.50	18.50	72,646
2022-06-22	18.25	18.50	18.25	18.50	85,561
2022-06-21	17.75	18.00	17.75	18.00	244,396
2022-06-20	18.25	18.25	17.75	17.75	389,298
2022-06-17	18.50	18.50	18.25	18.25	118,000
2022-06-16	18.50	19.00	19.00	19.00	86,534
2022-06-15	17.75	18.50	17.75	18.50	153,888
2022-06-14	17.75	17.75	17.75	17.75	299,593
2022-06-13	18.25	18.50	17.50	17.75	526,964
2022-06-10	17.75	18.25	17.75	18.25	183,373
2022-06-09	16.75	17.75	16.75	17.75	343,021
2022-06-08	16.75	16.75	16.75	16.75	45,821
2022-06-07	16.35	16.75	16.35	16.75	189,849
2022-06-06	16.00	16.35	16.00	16.35	88,188
2022-06-03	16.00	16.00	16.00	16.00	0
2022-06-02	16.00	16.00	16.00	16.00	0
2022-06-01	15.90	16.00	15.90	16.00	1,432,801
2022-05-31	15.90	15.90	15.90	15.90	712,739
2022-05-30	15.90	15.90	15.90	15.90	33,000
2022-05-27	16.15	16.15	15.90	15.90	758,445
2022-05-26	16.05	16.05	16.05	16.05	6,252
2022-05-25	15.95	15.95	15.95	15.95	73,075
2022-05-24	16.25	16.25	15.95	15.95	237,134
2022-05-23	16.25	16.25	16.00	16.25	50,000
2022-05-20	16.15	16.40	16.15	16.40	713,817
2022-05-19	16.15	16.15	16.15	16.15	27,460
2022-05-18	15.90	16.15	15.90	16.15	77,626
2022-05-17	15.90	15.90	15.90	15.90	35,600
2022-05-16	16.00	16.00	15.75	15.90	62,286
2022-05-13	16.00	16.00	16.00	16.00	14,187
2022-05-12	16.00	16.00	16.00	16.00	119,136
2022-05-11	16.00	16.00	16.00	16.00	98,218
2022-05-10	15.95	16.00	15.75	16.00	1,490,405
2022-05-09	16.15	16.15	15.90	15.95	494,581
2022-05-06	16.00	16.15	15.75	16.15	913,809
2022-05-05	16.00	16.00	16.00	16.00	71,101
2022-05-04	15.75	16.00	15.75	16.00	197,367
2022-05-03	15.75	15.75	15.75	15.75	15,863
2022-05-02	15.75	15.75	15.75	15.75	0
2022-04-29	15.75	15.75	15.75	15.75	49,897
2022-04-28	16.00	16.00	15.75	15.75	168,750
2022-04-27	16.00	16.00	16.00	16.00	1,000
2022-04-26	15.75	16.00	15.75	16.00	197,000
2022-04-25	16.75	16.75	15.75	15.75	304,419
2022-04-22	17.40	17.40	16.95	16.95	104,070
2022-04-21	17.75	17.75	17.25	17.40	226,812
2022-04-20	18.50	18.50	17.75	17.75	431,857
2022-04-19	18.50	18.50	18.50	18.50	257,026
2022-04-18	18.50	18.50	18.50	18.50	0
2022-04-15	18.50	18.50	18.50	18.50	0
2022-04-14	18.50	18.50	18.50	18.50	649,203
2022-04-13	19.50	19.50	18.50	18.50	221,774
2022-04-12	19.50	19.50	19.00	19.50	349,338
2022-04-11	19.40	19.50	19.40	19.50	61,913
2022-04-08	18.90	19.40	18.90	19.40	206,138
2022-04-07	18.25	18.90	18.25	18.90	88,113
2022-04-06	19.50	19.50	18.25	18.25	324,314
2022-04-05	19.25	19.50	19.25	19.50	134,254
2022-04-04	18.50	19.25	18.70	19.25	210,336
2022-04-01	18.50	18.50	18.50	18.50	63,536
2022-03-31	18.00	18.50	18.00	18.50	77,284
2022-03-30	18.00	18.00	18.00	18.00	42,914
2022-03-29	19.00	19.00	18.00	18.00	160,907
2022-03-28	17.75	19.25	17.75	19.00	317,364
2022-03-25	17.50	17.75	17.50	17.75	131,995
2022-03-24	17.25	17.50	17.25	17.50	55,971
2022-03-23	17.50	17.50	17.25	17.25	136,703
2022-03-22	16.25	17.75	16.25	17.50	559,924
2022-03-21	15.50	15.75	15.50	15.75	154,812
2022-03-18	15.50	15.50	15.50	15.50	6,748
2022-03-17	15.00	15.50	15.00	15.50	59,122
2022-03-16	14.25	15.00	15.00	15.00	416,706
2022-03-15	14.25	14.25	14.25	14.25	0
2022-03-14	14.25	14.25	14.25	14.25	20,000
2022-03-11	13.25	14.40	14.40	14.40	645,619
2022-03-10	13.25	13.25	13.25	13.25	85,281
2022-03-09	13.00	13.25	13.00	13.25	78,990
2022-03-08	12.25	13.00	12.25	13.00	155,864
2022-03-07	12.25	12.25	12.25	12.25	50,000
2022-03-04	12.25	12.25	12.25	12.25	492,066
2022-03-03	13.25	13.25	12.25	12.25	303,383
2022-03-02	14.00	14.10	13.25	13.25	2,129,717
2022-03-01	14.50	14.20	14.00	14.20	704,883
2022-02-28	14.50	14.50	14.50	14.50	931,226
2022-02-25	14.50	14.50	14.50	14.50	284,849
2022-02-24	14.50	14.50	14.50	14.50	0
2022-02-23	15.00	15.00	14.50	14.50	208,894
2022-02-22	15.25	15.25	15.00	15.00	73,788
2022-02-21	15.50	15.50	15.25	15.25	107,615
2022-02-18	15.50	15.50	15.50	15.50	6,493
2022-02-17	15.50	15.50	15.50	15.50	0
2022-02-16	16.00	16.00	15.50	15.50	71,725
2022-02-15	16.00	16.00	16.00	16.00	5,000
2022-02-14	16.00	16.00	16.00	16.00	177,973
2022-02-11	16.00	16.00	15.50	16.00	23,820
2022-02-10	16.25	16.25	16.00	16.00	98,145
2022-02-09	15.50	16.25	15.50	16.25	125,132
2022-02-08	16.50	16.50	15.25	16.50	326,237
2022-02-07	17.75	17.75	16.50	16.50	152,814
2022-02-04	17.75	17.75	17.75	17.75	12,099
2022-02-03	17.75	17.10	17.10	17.10	38,555
2022-02-02	17.75	17.75	17.75	17.75	12,000
2022-02-01	17.50	17.75	17.50	17.75	30,427
2022-01-31	16.50	17.75	16.50	17.50	286,733
2022-01-28	16.50	16.50	16.50	16.50	28,199
2022-01-27	16.50	16.50	16.50	16.50	3,291
2022-01-26	16.50	16.50	16.50	16.50	43,000
2022-01-25	16.50	16.50	16.25	16.50	90,519
2022-01-24	17.00	17.00	16.50	16.50	193,397
2022-01-21	16.75	17.00	16.75	17.00	62,267
2022-01-20	16.75	16.75	16.75	16.75	17,524
2022-01-19	16.75	16.75	16.75	16.75	41,602
2022-01-18	16.75	16.75	16.75	16.75	37,573
2022-01-17	16.00	17.00	16.00	16.75	405,277
2022-01-14	15.50	16.00	15.50	16.00	40,120
2022-01-13	15.75	16.00	16.00	15.50	63,666
2022-01-12	15.50	15.75	15.50	15.75	87,923
2022-01-11	14.90	15.75	14.90	15.50	117,054
2022-01-10	14.50	14.90	14.50	14.90	51,378
2022-01-07	13.50	14.35	13.50	14.35	230,078
2022-01-06	13.25	13.70	13.50	13.50	110,872
2022-01-05	13.00	13.25	12.75	13.25	66,598
2022-01-04	13.25	13.00	13.00	13.00	65,912
2022-01-03	13.25	13.25	13.25	13.25	0
2021-12-31	13.25	13.25	13.25	13.25	25,000
2021-12-30	13.25	13.25	13.25	13.25	10,237
2021-12-29	13.25	13.25	13.25	13.25	5,000
2021-12-28	13.25	13.25	13.25	13.25	0
2021-12-27	13.25	13.25	13.25	13.25	0
2021-12-24	13.25	13.25	13.25	13.25	8,000
2021-12-23	13.25	12.80	12.80	12.80	507,000
2021-12-22	13.25	13.25	13.25	13.25	45,000
2021-12-21	13.25	12.80	12.80	12.80	44,158
2021-12-20	13.50	13.50	12.80	12.80	88,113
2021-12-17	13.50	13.50	13.50	13.50	6,467
2021-12-16	13.50	13.50	13.50	13.50	12,387
2021-12-15	14.50	14.50	13.50	13.50	233,173
2021-12-14	14.50	14.50	14.50	14.50	3,765
2021-12-13	14.50	14.50	14.50	14.50	28,602
2021-12-10	14.25	14.50	14.25	14.50	234,922
2021-12-09	14.25	14.25	14.25	14.25	29,762
2021-12-08	14.25	14.25	14.00	14.25	37,439
2021-12-07	13.25	14.25	13.25	14.25	126,640
2021-12-06	13.25	13.25	13.25	13.25	1,237
2021-12-03	13.25	13.25	13.25	13.25	33,388
2021-12-02	12.50	13.25	12.50	13.25	132,664
2021-12-01	12.25	12.50	12.25	12.50	294,273
2021-11-30	12.25	12.25	12.25	12.25	9,550
2021-11-29	12.25	12.25	12.25	12.25	15,724
2021-11-26	12.25	12.25	12.25	12.25	8,400
2021-11-25	13.25	12.50	12.25	12.25	240,009
2021-11-24	13.25	13.25	13.25	13.25	30,200
2021-11-23	13.50	13.50	13.25	13.25	3,708
2021-11-22	13.50	13.50	13.50	13.50	13,155
2021-11-19	13.75	13.75	13.50	13.50	12,036
2021-11-18	13.75	13.75	13.75	13.75	10,989
2021-11-17	13.75	13.75	13.75	13.75	5,000
2021-11-16	13.75	13.75	13.75	13.75	6,700
2021-11-15	14.25	14.25	13.75	13.75	39,371
2021-11-12	14.50	14.50	14.25	14.25	103,880
2021-11-11	13.75	14.50	13.75	14.50	434,121
2021-11-10	13.75	13.75	13.75	13.75	30,000
2021-11-09	13.75	13.75	13.75	13.75	94,078
2021-11-08	13.00	13.75	13.00	13.75	190,405
2021-11-05	13.00	13.00	13.00	13.00	71,743
2021-11-04	13.00	13.00	13.00	13.00	43,713
2021-11-03	13.25	13.25	13.00	13.00	78,692
2021-11-02	13.25	13.25	13.25	13.25	50,000
2021-11-01	13.25	13.25	13.25	13.25	79,202
2021-10-29	13.25	13.25	13.25	13.25	15,700
2021-10-28	13.25	13.25	13.25	13.25	66,153
2021-10-27	13.50	13.50	13.25	13.25	27,674
2021-10-26	13.50	13.50	13.50	13.50	2,600
2021-10-25	13.75	13.75	13.50	13.50	63,343
2021-10-22	13.75	13.75	13.75	13.75	64,000
2021-10-21	14.75	14.75	13.75	13.75	203,661
2021-10-20	14.75	14.75	14.75	14.75	20,000
2021-10-19	14.75	14.75	14.75	14.75	50,000
2021-10-18	14.75	14.75	14.75	14.75	75,400
2021-10-15	14.75	14.75	14.50	14.75	58,929
2021-10-14	14.75	14.75	14.75	14.75	0
2021-10-13	14.75	14.75	14.75	14.75	145,578
2021-10-12	14.75	14.75	14.75	14.75	56,524
2021-10-11	14.75	14.75	14.75	14.75	7,741
2021-10-08	14.75	14.75	14.75	14.75	82,872
2021-10-07	14.75	14.75	14.75	14.75	129,321
2021-10-06	14.75	14.75	14.75	14.75	10,185
2021-10-05	14.90	14.90	14.65	14.75	353,706
2021-10-04	15.25	15.25	14.75	14.90	421,326
2021-10-01	15.25	15.25	15.25	15.25	58,131
2021-09-30	15.25	15.70	15.70	15.25	208,163
2021-09-29	15.25	15.25	15.25	15.25	98,377
2021-09-28	15.25	15.25	15.00	15.25	104,095
2021-09-27	15.25	15.70	15.70	15.70	366,977
2021-09-24	15.00	15.00	15.00	15.00	36,537
2021-09-23	14.50	15.25	14.25	15.00	752,013
2021-09-22	13.75	14.00	13.75	14.00	281,754
2021-09-21	13.75	13.75	13.75	13.75	234,771
2021-09-20	13.50	14.10	13.25	13.75	1,107,739
2021-09-17	12.25	13.50	12.00	13.50	240,673
2021-09-16	12.75	12.50	12.25	12.50	432,254
2021-09-15	12.65	12.65	12.65	12.65	479
2021-09-14	12.75	12.75	12.65	12.65	13,787
2021-09-13	13.15	13.00	13.00	12.75	197,998
2021-09-10	13.15	13.15	13.00	13.15	255,122
2021-09-09	13.15	13.15	13.15	13.15	10,000
2021-09-08	13.10	13.15	13.10	13.15	401,310
2021-09-07	12.25	13.20	13.20	13.20	529,057
2021-09-06	11.75	12.25	11.75	12.25	146,276
2021-09-03	11.50	11.75	11.50	11.75	135,000
2021-09-02	11.50	11.50	11.50	11.50	5,762
2021-09-01	11.50	11.50	11.50	11.50	10,000
2021-08-31	11.50	11.50	11.50	11.50	9,185
2021-08-30	11.50	11.50	11.50	11.50	0
2021-08-27	11.50	11.50	11.50	11.50	32,491
2021-08-26	11.50	11.50	11.50	11.50	163
2021-08-25	11.50	11.50	11.50	11.50	46,151
2021-08-24	11.50	11.50	11.50	11.50	11,850
2021-08-23	11.50	11.50	11.50	11.50	0
2021-08-20	11.50	11.50	11.50	11.50	0
2021-08-19	11.50	11.50	11.50	11.50	0
2021-08-18	11.50	11.50	11.50	11.50	0
2021-08-17	11.50	11.50	11.50	11.50	9,982
2021-08-16	11.50	11.50	11.50	11.50	6,698
2021-08-13	11.25	11.50	11.25	11.50	58,674
2021-08-12	11.10	11.25	11.10	11.25	276,793
2021-08-11	10.85	10.90	10.90	10.85	101,971
2021-08-10	10.85	10.85	10.85	10.85	10,093
2021-08-09	10.85	11.10	10.70	10.85	0
2021-08-06	10.85	10.85	10.85	10.85	10,025
2021-08-05	10.85	10.85	10.85	10.85	1,482
2021-08-04	10.85	10.85	10.85	10.85	17,531
2021-08-03	10.85	10.85	10.85	10.85	43,000
2021-08-02	10.85	10.85	10.85	10.85	76,999
2021-07-30	10.50	10.85	10.50	10.85	193,441
2021-07-29	10.50	10.50	10.50	10.50	10,000
2021-07-28	10.50	10.50	10.50	10.50	1,000
2021-07-27	10.60	10.60	10.45	10.50	59,070
2021-07-26	10.60	10.60	10.60	10.60	30,932
2021-07-23	10.60	10.60	10.60	10.60	0
2021-07-22	10.60	10.60	10.60	10.60	52,233
2021-07-21	10.35	10.60	10.35	10.60	431
2021-07-20	10.60	10.60	10.60	10.60	0
2021-07-19	10.75	10.75	10.50	10.60	99,825
2021-07-16	11.65	11.65	10.75	10.75	242,649
2021-07-15	11.65	11.65	11.65	11.65	15,797
2021-07-14	11.65	11.65	11.65	11.65	20,000
2021-07-13	12.65	12.65	11.65	11.65	114,883
2021-07-12	12.65	12.65	12.65	12.65	142,668
2021-07-09	12.40	13.50	12.40	12.65	1,345,784
2021-07-08	10.13	13.40	10.13	12.40	1,329,230
2021-07-07	10.13	10.13	10.13	10.13	1,846
2021-07-06	9.75	10.13	9.75	10.13	67,450
2021-07-05	9.25	9.50	9.50	9.75	254,301
2021-07-02	8.88	9.13	8.88	9.13	151,870
2021-07-01	8.88	8.88	8.50	8.88	417,559
2021-06-30	9.25	9.25	8.88	8.88	161,964
2021-06-29	8.88	9.25	8.88	9.25	55,000
2021-06-28	8.88	8.88	8.88	8.88	17,000
2021-06-25	8.88	8.88	8.88	8.88	28,497
2021-06-24	8.88	8.88	8.88	8.88	31,137
2021-06-23	8.88	8.88	8.88	8.88	165,288
2021-06-22	8.88	8.88	8.88	8.88	10,000
2021-06-21	8.88	8.88	8.88	8.88	128,160
2021-06-18	8.75	8.88	8.75	8.88	19,992
2021-06-17	8.75	8.75	8.75	8.75	35,461
2021-06-16	8.75	8.75	8.75	8.75	0
2021-06-15	8.75	8.75	8.75	8.75	54,113
2021-06-14	8.75	8.75	8.75	8.75	73,269
2021-06-11	8.50	8.75	8.50	8.75	540,361
2021-06-10	8.75	8.75	8.75	8.75	0
2021-06-09	8.75	8.75	8.75	8.75	34,296
2021-06-08	8.75	8.75	8.75	8.75	1,000
2021-06-07	8.75	8.75	8.75	8.75	35,511
2021-06-04	8.75	8.75	8.75	8.75	4,332
2021-06-03	8.75	8.75	8.75	8.75	145,191
2021-06-02	8.75	8.75	8.75	8.75	30,101
2021-06-01	8.75	8.75	8.75	8.75	36,272
2021-05-28	8.75	8.75	8.75	8.75	1,910
2021-05-27	8.75	8.75	8.75	8.75	0
2021-05-26	8.75	8.75	8.75	8.75	16,539
2021-05-25	8.75	8.75	8.75	8.75	95,000
2021-05-24	8.75	8.75	8.75	8.75	2,670
2021-05-21	8.75	8.75	8.75	8.75	10,936
2021-05-20	8.75	8.75	8.75	8.75	3,341
2021-05-19	8.75	8.75	8.75	8.75	0
2021-05-18	8.75	8.75	8.75	8.75	66,422
2021-05-17	8.75	8.75	8.75	8.75	0
2021-05-14	8.75	8.75	8.75	8.75	15,999
2021-05-13	8.75	8.75	8.75	8.75	4,327
2021-05-12	8.75	8.75	8.75	8.75	0
2021-05-11	8.75	8.75	8.75	8.75	65,022
2021-05-10	8.75	8.75	8.75	8.75	63,054
2021-05-07	8.75	8.75	8.75	8.75	81,492
2021-05-06	8.75	8.75	8.75	8.75	0
2021-05-05	8.75	8.75	8.75	8.75	21,200
2021-05-04	8.38	8.75	8.38	8.75	141,891
2021-04-30	8.25	8.38	8.25	8.38	68,524
2021-04-29	8.25	8.25	8.25	8.25	15,000
2021-04-28	8.25	8.70	8.70	8.25	36,107
2021-04-27	8.25	8.25	8.25	8.25	27,420
2021-04-26	8.13	8.25	8.13	8.25	63,948
2021-04-23	8.13	8.13	8.13	8.13	1,037
2021-04-22	8.13	8.13	8.13	8.13	39,259
2021-04-21	8.13	8.25	8.25	8.13	130,370
2021-04-20	8.13	8.13	8.13	8.13	105,857
2021-04-19	7.38	8.13	7.38	8.13	217,000
2021-04-16	7.25	7.25	7.25	7.25	23,570
2021-04-15	7.25	7.25	7.25	7.25	0
2021-04-14	7.25	7.25	7.25	7.25	2,000
2021-04-13	7.00	7.25	7.00	7.25	991
2021-04-12	7.00	7.00	7.00	7.00	16,786
2021-04-09	7.00	7.00	7.00	7.00	20,380
2021-04-08	7.00	7.00	7.00	7.00	3,315
2021-04-07	7.00	7.00	7.00	7.00	16,698
2021-04-06	7.00	7.00	7.00	7.00	13,988
2021-04-01	7.00	7.00	7.00	7.00	60,000
2021-03-31	7.00	7.00	7.00	7.00	0
2021-03-30	6.88	7.05	7.05	7.05	864,863
2021-03-29	7.25	7.25	7.25	7.00	226,278
2021-03-26	7.13	7.13	7.00	7.00	301,837
2021-03-25	7.38	7.38	7.00	7.13	3,601,206
2021-03-24	7.50	7.50	7.38	7.38	118,171
2021-03-23	7.50	7.50	7.50	7.50	25,000
2021-03-22	7.50	7.50	7.50	7.50	56,707
2021-03-19	7.50	7.50	7.50	7.50	2,696
2021-03-18	7.50	7.50	7.50	7.50	52,541
2021-03-17	7.50	7.50	7.50	7.50	100,000
2021-03-16	7.50	7.50	7.50	7.50	102,182
2021-03-15	7.50	7.50	7.50	7.50	117,135
2021-03-12	7.50	7.50	7.50	7.50	35,457
2021-03-11	7.50	7.50	7.50	7.50	1,956
2021-03-10	7.50	7.35	7.35	7.35	150,461
2021-03-09	7.75	7.75	7.50	7.50	122,207
2021-03-08	7.75	7.75	7.75	7.75	62,000
2021-03-05	7.75	7.75	7.75	7.75	50,000
2021-03-04	7.75	7.75	7.75	7.75	2,000
2021-03-03	7.75	7.75	7.75	7.75	2,429
2021-03-02	7.75	7.75	7.75	7.75	70,086
2021-03-01	7.88	7.88	7.75	7.75	183,773
2021-02-26	7.63	7.63	7.63	7.63	616,698
2021-02-25	7.63	7.63	7.63	7.63	51,354
2021-02-24	7.88	7.88	7.63	7.63	154,196
2021-02-23	8.38	8.38	7.88	7.88	1,285,847
2021-02-22	7.75	8.38	7.75	8.38	667,928
2021-02-19	7.25	8.25	7.25	8.00	482,899
2021-02-18	7.63	7.63	7.25	7.25	11,172
2021-02-17	7.63	7.63	7.63	7.63	20,071
2021-02-16	7.63	7.63	7.63	7.63	11,241
2021-02-15	7.63	7.50	7.50	7.63	11,488
2021-02-12	7.63	7.63	7.63	7.63	5,572
2021-02-11	7.63	7.63	7.63	7.63	15,280
2021-02-10	7.63	7.90	7.90	7.90	45,611
2021-02-09	7.38	7.63	7.38	7.63	65,670
2021-02-08	7.75	7.75	7.75	7.38	21,766
2021-02-05	7.38	7.38	7.38	7.38	0
2021-02-04	7.38	7.38	7.38	7.38	30,962
2021-02-03	7.38	7.38	7.38	7.38	0
2021-02-02	7.38	7.38	7.38	7.38	5,097
2021-02-01	7.38	7.38	7.38	7.38	24,187
2021-01-29	7.38	7.38	7.38	7.38	1,708
2021-01-28	7.38	7.38	7.38	7.38	10,454
2021-01-27	7.38	7.38	7.38	7.38	18,142
2021-01-26	7.38	7.35	7.35	7.38	55,857
2021-01-25	7.38	7.38	7.38	7.38	14,994
2021-01-22	7.25	7.25	7.25	7.25	290,000
2021-01-21	7.25	7.25	7.25	7.25	12,293
2021-01-20	7.25	7.25	7.25	7.25	0
2021-01-19	7.25	7.25	7.25	7.25	13
2021-01-18	6.75	7.25	6.75	7.25	57,604
2021-01-15	6.75	6.75	6.50	6.75	0
2021-01-14	6.75	6.75	6.75	6.75	5,000
2021-01-13	6.75	6.75	6.75	6.75	5,000
2021-01-12	6.75	6.90	6.90	6.90	87,191
2021-01-11	6.75	6.75	6.75	6.75	7,272
2021-01-08	6.75	6.75	6.75	6.75	12,362
2021-01-07	6.75	6.75	6.75	6.75	24,615
2021-01-06	6.75	6.75	6.75	6.75	1,000
2021-01-05	6.75	6.75	6.75	6.75	211,459
2021-01-04	6.75	6.75	6.75	6.75	24,471
2020-12-31	6.75	6.75	6.75	6.75	0
2020-12-30	6.75	6.75	6.75	6.75	12,961
2020-12-29	6.75	6.75	6.75	6.75	36,650
2020-12-24	6.75	6.75	6.75	6.75	2,500
2020-12-23	6.75	6.75	6.75	6.75	3,888
2020-12-22	6.75	6.75	6.75	6.75	0
2020-12-21	6.75	6.75	6.75	6.75	12,886
2020-12-18	6.75	6.75	6.75	6.75	8,022
2020-12-17	6.75	6.75	6.75	6.75	19,508
2020-12-16	6.75	6.75	6.75	6.75	0
2020-12-15	6.75	6.75	6.75	6.75	0
2020-12-14	6.75	6.75	6.75	6.75	5,000
2020-12-11	6.75	6.75	6.75	6.75	305
2020-12-10	6.75	6.75	6.75	6.75	0
2020-12-09	6.75	6.75	6.75	6.75	0
2020-12-08	6.75	6.75	6.75	6.75	1,656
2020-12-07	6.50	6.75	6.50	6.75	5,820
2020-12-04	6.50	6.50	6.50	6.50	118,056
2020-12-03	6.50	6.50	6.50	6.50	0
2020-12-02	6.50	6.50	6.50	6.50	53,082
2020-12-01	6.50	6.50	6.50	6.50	0
2020-11-30	6.50	6.50	6.50	6.50	251,706
2020-11-27	6.50	6.50	6.50	6.50	4,411
2020-11-26	6.50	6.50	6.50	6.50	0
2020-11-25	6.50	6.70	6.70	6.50	1,545
2020-11-24	6.63	6.63	6.63	6.63	26,792
2020-11-23	6.63	6.63	6.63	6.63	10,126
2020-11-20	6.63	6.63	6.63	6.63	9,085
2020-11-19	6.25	6.63	6.25	6.63	250,922
2020-11-18	6.25	6.25	6.25	6.25	61,849
2020-11-17	6.25	6.25	6.25	6.25	14,102
2020-11-16	6.25	6.25	6.25	6.25	7,640
2020-11-13	6.25	6.25	6.25	6.25	0
2020-11-12	6.25	6.25	6.25	6.25	643,532
2020-11-11	6.25	6.25	6.25	6.25	0
2020-11-10	6.25	6.25	6.25	6.25	1,027
2020-11-09	6.25	6.25	6.25	6.25	7,930
2020-11-06	6.25	6.25	6.25	6.25	0
2020-11-05	6.25	6.25	6.25	6.25	0
2020-11-04	6.13	6.25	6.13	6.25	81,489
2020-11-03	5.88	6.13	5.88	6.13	30,000
2020-11-02	5.88	5.88	5.88	5.88	15,847
2020-10-30	5.75	5.88	5.75	5.88	0
2020-10-29	5.75	5.75	5.75	5.75	15,207
2020-10-28	5.75	5.75	5.75	5.75	2,580
2020-10-27	5.75	5.75	5.75	5.75	59,443
2020-10-26	5.75	5.75	5.75	5.75	0
2020-10-23	5.75	5.75	5.75	5.75	4,350
2020-10-22	5.75	5.75	5.75	5.75	0
2020-10-21	5.75	5.75	5.75	5.75	1,910
2020-10-20	5.75	5.75	5.75	5.75	12,400
2020-10-16	5.75	5.75	5.75	5.75	0
2020-10-15	5.75	5.75	5.75	5.75	0
2020-10-14	5.75	6.00	6.00	5.75	54,519
2020-10-13	5.75	6.00	6.00	6.00	28,000
2020-10-12	5.75	5.75	5.75	5.75	1,565
2020-10-09	5.75	5.75	5.75	5.75	0
2020-10-08	5.75	5.75	5.75	5.75	0
2020-10-07	5.75	5.75	5.75	5.75	1,500,000
2020-10-06	5.75	5.75	5.75	5.75	380,000
2020-10-05	5.75	5.75	5.75	5.75	3,428
2020-10-02	5.75	5.75	5.75	5.75	0
2020-10-01	5.75	5.50	5.50	5.75	11,840
2020-09-30	5.75	5.75	5.75	5.75	0
2020-09-29	5.75	5.75	5.75	5.75	0
2020-09-28	5.75	5.75	5.75	5.75	0
2020-09-25	5.75	5.75	5.75	5.75	13,912
2020-09-24	5.75	5.75	5.50	5.75	0
2020-09-23	5.75	5.75	5.75	5.75	20,000
2020-09-22	5.75	5.75	5.75	5.75	0
2020-09-21	5.75	5.75	5.75	5.75	44,471
2020-09-18	5.75	5.75	5.75	5.75	69,100
2020-09-17	5.75	5.75	5.75	5.75	20,000
2020-09-16	5.75	5.75	5.75	5.75	0
2020-09-15	5.75	5.75	5.75	5.75	5,302
2020-09-14	5.50	5.75	5.50	5.75	0
2020-09-11	5.75	5.75	5.75	5.75	0
2020-09-10	5.75	5.75	5.75	5.75	0
2020-09-09	5.75	5.75	5.75	5.75	0
2020-09-08	5.75	5.75	5.75	5.75	23,002
2020-09-07	5.75	6.00	6.00	5.75	10,962
2020-09-04	5.75	5.75	5.75	5.75	0
2020-09-03	5.75	5.75	5.75	5.75	0
2020-09-02	5.75	5.75	5.75	5.75	6,625
2020-09-01	5.75	5.75	5.75	5.75	3,000
2020-08-28	5.75	5.75	5.75	5.75	42,227
2020-08-27	5.75	5.75	5.75	5.75	0
2020-08-26	5.75	5.75	5.75	5.75	0
2020-08-25	5.50	5.75	5.50	5.75	282,002
2020-08-24	5.50	5.50	5.50	5.50	1,565
2020-08-21	5.50	5.50	5.50	5.50	35,467
2020-08-20	5.75	5.75	5.50	5.50	10,289
2020-08-19	5.75	5.75	5.75	5.75	0
2020-08-18	5.75	5.75	5.75	5.75	5,730
2020-08-17	5.75	5.75	5.75	5.75	0
2020-08-14	5.75	5.50	5.50	5.75	243,945
2020-08-13	6.25	6.25	5.75	5.75	663
2020-08-12	6.25	6.25	6.25	6.25	649
2020-08-11	6.25	6.25	6.00	6.25	131,192
2020-08-10	6.25	6.25	6.25	6.25	1,017
2020-08-07	6.25	6.25	6.00	6.25	0
2020-08-06	6.25	6.25	6.25	6.25	108
2020-08-05	6.50	6.50	6.50	6.50	100,000
2020-08-04	6.75	6.75	6.50	6.50	2,105,749
2020-08-03	7.00	7.00	7.00	7.00	1,800,000
2020-07-31	7.00	7.00	7.00	7.00	334
2020-07-30	7.00	7.00	7.00	7.00	35,467
2020-07-29	7.40	7.40	6.50	7.00	1,500,500
2020-07-28	7.40	7.40	7.40	7.40	8,524
2020-07-27	7.40	7.40	7.40	7.40	0
2020-07-24	7.40	7.40	7.40	7.40	0
2020-07-23	7.40	7.40	7.40	7.40	0
2020-07-22	7.40	7.40	7.40	7.40	7,640
2020-07-21	7.00	7.40	7.00	7.40	236,658
2020-07-20	7.00	7.00	7.00	7.00	21,430
2020-07-17	7.00	7.00	7.00	7.00	0
2020-07-16	7.00	7.00	7.00	7.00	1,000
2020-07-15	7.00	7.00	7.00	7.00	0
2020-07-14	7.25	7.25	7.00	7.00	22,298
2020-07-13	7.50	7.50	7.00	7.50	39,744
2020-07-10	7.25	7.50	7.50	7.50	125,779
2020-07-09	7.25	7.25	7.25	7.25	0
2020-07-08	7.50	7.50	7.25	7.25	28,122
2020-07-07	7.90	7.90	7.90	7.90	913
2020-07-06	7.90	7.90	7.90	7.90	0
2020-07-03	7.90	7.90	7.90	7.90	101
2020-07-02	7.90	7.90	7.90	7.90	141
2020-07-01	7.90	7.90	7.90	7.90	16
2020-06-30	7.50	7.90	7.50	7.38	115,352
2020-06-29	7.25	7.38	7.25	7.25	4,270
2020-06-26	7.25	7.25	7.25	7.25	0
2020-06-25	7.25	7.25	7.25	7.25	7,337
2020-06-24	7.00	7.00	7.00	7.50	170,000
2020-06-23	7.50	7.50	7.50	7.50	594,894
2020-06-22	7.50	7.50	7.50	7.50	0
2020-06-19	7.50	7.50	7.50	7.50	116,287
2020-06-18	7.50	7.50	7.50	7.50	24,518
2020-06-17	7.00	7.50	7.00	7.75	28,400
2020-06-16	7.75	7.75	7.75	7.75	30,320
2020-06-15	7.75	7.75	7.75	7.75	0
2020-06-12	7.75	7.75	7.75	7.75	1,000,842
2020-06-11	7.75	7.75	7.75	7.75	0
2020-06-10	7.75	7.75	7.75	7.75	85,950
2020-06-09	7.00	7.50	7.00	7.50	215,517
2020-06-08	7.00	7.00	7.00	7.00	6,186
2020-06-05	7.00	7.00	7.00	7.00	13,888
2020-06-04	6.65	7.00	6.75	7.00	233,666
2020-06-03	6.65	6.65	6.65	6.65	509,477
2020-06-02	6.65	6.65	6.65	6.65	15,455
2020-06-01	6.65	6.65	6.65	6.65	5,446
2020-05-29	6.65	6.65	6.65	6.65	0
2020-05-28	6.65	6.65	6.65	6.65	14,744
2020-05-27	6.65	6.65	6.65	6.65	0
2020-05-26	6.65	6.65	6.65	6.65	109,214
2020-05-22	6.65	6.65	6.65	6.65	27,713
2020-05-21	6.75	6.75	6.65	6.65	19,911
2020-05-20	6.75	6.75	6.75	6.75	4,717
2020-05-19	6.75	6.75	6.75	6.75	43,174
2020-05-18	6.75	6.75	6.75	6.75	8,188
2020-05-15	7.00	7.00	6.75	6.75	60,000
2020-05-14	7.25	7.25	7.25	7.25	2,335
2020-05-13	7.25	7.25	7.25	7.25	27,185
2020-05-12	7.25	7.25	7.25	7.25	7,348
2020-05-11	7.50	7.50	7.25	7.25	7,296
2020-05-07	7.50	7.50	7.50	7.50	0
2020-05-06	7.50	7.50	7.50	7.50	0
2020-05-05	7.50	7.50	7.50	7.50	23,713
2020-05-04	7.50	7.50	7.50	7.50	0
2020-05-01	7.50	7.50	7.50	7.50	1,500
2020-04-30	7.50	7.50	7.50	7.50	0
2020-04-29	7.75	7.75	7.00	7.50	95,280
2020-04-28	7.50	7.50	7.50	7.50	37,143
2020-04-27	7.50	7.50	7.50	7.50	18,297
2020-04-24	7.50	7.50	7.50	7.50	0
2020-04-23	7.75	7.75	7.75	7.75	13,000
2020-04-22	7.75	7.75	7.75	8.13	77,372
2020-04-21	8.13	8.13	8.13	8.13	0
2020-04-20	8.13	8.13	8.13	8.13	0
2020-04-17	8.50	8.50	8.25	8.25	4,293
2020-04-16	8.25	8.50	8.13	8.50	36,346
2020-04-15	8.25	8.25	8.25	8.25	928,000
2020-04-14	8.00	8.00	8.00	8.00	400,000
2020-04-09	8.00	8.00	8.00	8.00	700,000
2020-04-08	8.00	8.00	8.00	8.00	110,098
2020-04-07	8.00	8.00	8.00	8.00	21,540
2020-04-06	8.00	8.00	8.00	8.00	54,961
2020-04-03	8.00	8.00	8.00	8.00	0
2020-04-03	8.00	8.00	8.00	8.00	1,436
2020-04-02	8.00	8.00	8.00	8.00	0
2020-04-02	8.00	8.00	8.00	8.00	0
2020-04-01	8.00	8.00	8.00	8.00	0
2020-03-31	8.50	8.50	8.00	8.50	0
2020-03-30	8.50	8.50	8.50	8.50	300,000
2020-03-27	8.50	7.90	7.90	8.50	50,000
2020-03-26	8.50	8.50	8.50	8.50	0
2020-03-25	8.50	8.50	8.50	8.50	0
2020-03-24	8.50	8.50	8.50	8.50	45,375
2020-03-23	8.50	8.50	8.50	8.75	5,495
2020-03-20	8.75	8.75	8.75	8.75	0
2020-03-19	8.75	8.75	8.75	8.75	0
2020-03-18	9.25	9.25	9.25	9.25	0
2020-03-17	9.25	9.25	9.25	9.25	0
2020-03-16	9.25	9.25	9.25	9.25	3,334
2020-03-13	9.25	9.25	9.25	9.25	6,101
2020-03-12	10.25	10.25	9.25	10.25	1,041,478
2020-03-11	10.25	10.25	10.25	10.25	0
2020-03-10	10.25	10.25	10.25	10.25	6,119
2020-03-09	10.25	10.25	10.25	10.25	0
2020-03-06	10.50	10.50	10.25	10.25	126,775
2020-03-05	10.50	10.50	10.50	10.50	8,092
2020-03-04	10.50	10.50	10.50	10.50	0
2020-03-03	10.50	10.50	10.50	10.50	7,114
2020-03-02	10.50	10.50	10.50	10.50	0
2020-02-28	10.50	10.50	10.50	10.50	430
2020-02-27	10.50	10.50	10.50	10.50	0
2020-02-26	10.60	10.60	10.50	10.60	0
2020-02-25	10.60	10.60	10.60	10.60	19,481
2020-02-24	10.70	10.60	10.60	10.70	162,701
2020-02-21	10.70	10.70	10.70	10.70	23,838
2020-02-20	10.90	10.90	10.50	10.70	184,605
2020-02-19	11.00	11.00	10.90	10.90	173,180
2020-02-18	11.80	11.80	11.50	11.50	50,462
2020-02-17	11.70	11.80	11.70	11.80	227,581
2020-02-14	10.50	11.70	10.50	11.70	84,547

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