Infra.india Share History

Infra.india Share Price history. The following table shows end-of-day data IIP historical share prices for Infra.india, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.04	0.04	0.04	0.04	0
2024-05-02	0.04	0.04	0.04	0.04	0
2024-05-01	0.06	0.06	0.04	0.04	0
2024-04-30	0.04	0.04	0.04	0.04	0
2024-04-29	0.04	0.04	0.04	0.04	0
2024-04-26	0.04	0.04	0.04	0.04	0
2024-04-25	0.04	0.04	0.04	0.04	0
2024-04-24	0.04	0.04	0.04	0.04	0
2024-04-23	0.06	0.06	0.04	0.04	8,608
2024-04-22	0.06	0.06	0.06	0.06	47
2024-04-19	0.06	0.06	0.06	0.06	0
2024-04-18	0.06	0.06	0.06	0.06	0
2024-04-17	0.06	0.06	0.06	0.06	0
2024-04-16	0.06	0.06	0.06	0.06	0
2024-04-15	0.06	0.06	0.06	0.06	202
2024-04-12	0.08	0.08	0.06	0.06	200,000
2024-04-11	0.08	0.08	0.08	0.08	200
2024-04-10	0.08	0.08	0.08	0.08	100
2024-04-09	0.08	0.08	0.08	0.08	0
2024-04-08	0.08	0.08	0.08	0.08	25,100
2024-04-05	0.08	0.08	0.08	0.08	2,183
2024-04-04	0.08	0.08	0.08	0.08	94,050
2024-04-03	0.08	0.08	0.08	0.08	300
2024-04-02	0.10	0.10	0.08	0.08	197,120
2024-04-01	0.08	0.08	0.08	0.08	0
2024-03-29	0.08	0.08	0.08	0.08	0
2024-03-28	0.10	0.10	0.08	0.08	54,787
2024-03-27	0.18	0.18	0.08	0.10	774,605
2024-03-26	0.50	0.50	0.50	0.50	0
2024-03-25	0.50	0.50	0.50	0.50	0
2024-03-22	0.50	0.50	0.50	0.50	0
2024-03-21	0.50	0.50	0.50	0.50	0
2024-03-20	0.50	0.50	0.50	0.50	0
2024-03-19	0.50	0.50	0.50	0.50	0
2024-03-18	0.50	0.50	0.50	0.50	0
2024-03-15	0.50	0.50	0.50	0.50	0
2024-03-14	0.50	0.50	0.50	0.50	0
2024-03-13	0.50	0.50	0.50	0.50	0
2024-03-12	0.50	0.50	0.50	0.50	0
2024-03-11	0.50	0.50	0.50	0.50	0
2024-03-08	0.50	0.50	0.50	0.50	0
2024-03-07	0.50	0.50	0.50	0.50	0
2024-03-06	0.50	0.50	0.50	0.50	0
2024-03-05	0.50	0.50	0.50	0.50	0
2024-03-04	0.50	0.50	0.50	0.50	0
2024-03-01	0.50	0.50	0.50	0.50	0
2024-02-29	0.50	0.50	0.50	0.50	0
2024-02-28	0.50	0.50	0.50	0.50	0
2024-02-27	0.50	0.50	0.50	0.50	0
2024-02-26	0.50	0.50	0.50	0.50	0
2024-02-23	0.50	0.50	0.50	0.50	0
2024-02-22	0.50	0.50	0.50	0.50	0
2024-02-21	0.50	0.50	0.50	0.50	0
2024-02-20	0.50	0.50	0.50	0.50	0
2024-02-19	0.50	0.50	0.50	0.50	0
2024-02-16	0.50	0.50	0.50	0.50	0
2024-02-15	0.50	0.50	0.50	0.50	0
2024-02-14	0.50	0.50	0.50	0.50	0
2024-02-13	0.50	0.50	0.50	0.50	0
2024-02-12	0.50	0.50	0.50	0.50	0
2024-02-09	0.50	0.50	0.50	0.50	0
2024-02-08	0.50	0.50	0.50	0.50	0
2024-02-07	0.50	0.50	0.50	0.50	0
2024-02-06	0.50	0.50	0.50	0.50	0
2024-02-05	0.50	0.50	0.50	0.50	0
2024-02-02	0.50	0.50	0.50	0.50	0
2024-02-01	0.50	0.50	0.50	0.50	0
2024-01-31	0.50	0.50	0.50	0.50	0
2024-01-30	0.50	0.50	0.50	0.50	0
2024-01-29	0.50	0.50	0.50	0.50	0
2024-01-26	0.50	0.50	0.50	0.50	0
2024-01-25	0.50	0.50	0.50	0.50	0
2024-01-24	0.50	0.50	0.50	0.50	0
2024-01-23	0.50	0.50	0.50	0.50	0
2024-01-22	0.50	0.50	0.50	0.50	0
2024-01-19	0.50	0.50	0.50	0.50	0
2024-01-18	0.50	0.50	0.50	0.50	0
2024-01-17	0.50	0.50	0.50	0.50	0
2024-01-16	0.50	0.50	0.50	0.50	0
2024-01-15	0.50	0.50	0.50	0.50	0
2024-01-12	0.50	0.50	0.50	0.50	0
2024-01-11	0.50	0.50	0.50	0.50	0
2024-01-10	0.50	0.50	0.50	0.50	0
2024-01-09	0.50	0.50	0.50	0.50	0
2024-01-08	0.50	0.50	0.50	0.50	0
2024-01-05	0.50	0.50	0.50	0.50	0
2024-01-04	0.50	0.50	0.50	0.50	0
2024-01-03	0.50	0.50	0.50	0.50	0
2024-01-02	0.50	0.50	0.50	0.50	0
2024-01-01	0.50	0.50	0.50	0.50	0
2023-12-29	0.50	0.50	0.50	0.50	0
2023-12-28	0.50	0.50	0.50	0.50	0
2023-12-27	0.50	0.50	0.50	0.50	0
2023-12-26	0.50	0.50	0.50	0.50	0
2023-12-25	0.50	0.50	0.50	0.50	0
2023-12-22	0.50	0.50	0.50	0.50	0
2023-12-21	0.50	0.50	0.50	0.50	0
2023-12-20	0.50	0.50	0.50	0.50	0
2023-12-19	0.50	0.50	0.50	0.50	0
2023-12-18	0.50	0.50	0.50	0.50	0
2023-12-15	0.50	0.50	0.50	0.50	0
2023-12-14	0.50	0.50	0.50	0.50	0
2023-12-13	0.50	0.50	0.50	0.50	0
2023-12-12	0.50	0.50	0.50	0.50	0
2023-12-11	0.50	0.50	0.50	0.50	0
2023-12-08	0.50	0.50	0.50	0.50	0
2023-12-07	0.50	0.50	0.50	0.50	0
2023-12-06	0.50	0.50	0.50	0.50	0
2023-12-05	0.50	0.50	0.50	0.50	0
2023-12-04	0.50	0.50	0.50	0.50	0
2023-12-01	0.50	0.50	0.50	0.50	0
2023-11-30	0.50	0.50	0.50	0.50	0
2023-11-29	0.50	0.50	0.50	0.50	0
2023-11-28	0.50	0.50	0.50	0.50	0
2023-11-27	0.50	0.50	0.50	0.50	0
2023-11-24	0.50	0.50	0.50	0.50	0
2023-11-23	0.50	0.50	0.50	0.50	0
2023-11-22	0.50	0.50	0.50	0.50	0
2023-11-21	0.50	0.50	0.50	0.50	0
2023-11-20	0.50	0.50	0.50	0.50	0
2023-11-17	0.50	0.50	0.50	0.50	0
2023-11-16	0.50	0.50	0.50	0.50	0
2023-11-15	0.50	0.50	0.50	0.50	0
2023-11-14	0.50	0.50	0.50	0.50	0
2023-11-13	0.50	0.50	0.50	0.50	0
2023-11-10	0.50	0.50	0.50	0.50	0
2023-11-09	0.50	0.50	0.50	0.50	0
2023-11-08	0.50	0.50	0.50	0.50	0
2023-11-07	0.50	0.50	0.50	0.50	0
2023-11-06	0.50	0.50	0.50	0.50	0
2023-11-03	0.50	0.50	0.50	0.50	0
2023-11-02	0.50	0.50	0.50	0.50	0
2023-11-01	0.50	0.50	0.50	0.50	0
2023-10-31	0.50	0.50	0.50	0.50	0
2023-10-30	0.50	0.50	0.50	0.50	0
2023-10-27	0.50	0.50	0.50	0.50	0
2023-10-26	0.50	0.50	0.50	0.50	0
2023-10-25	0.50	0.50	0.50	0.50	0
2023-10-24	0.50	0.50	0.50	0.50	0
2023-10-23	0.50	0.50	0.50	0.50	0
2023-10-20	0.50	0.50	0.50	0.50	0
2023-10-19	0.50	0.50	0.50	0.50	0
2023-10-18	0.50	0.50	0.50	0.50	0
2023-10-17	0.50	0.50	0.50	0.50	0
2023-10-16	0.50	0.50	0.50	0.50	0
2023-10-13	0.50	0.50	0.50	0.50	0
2023-10-12	0.50	0.50	0.50	0.50	0
2023-10-11	0.50	0.50	0.50	0.50	0
2023-10-10	0.50	0.50	0.50	0.50	0
2023-10-09	0.50	0.50	0.50	0.50	0
2023-10-06	0.50	0.50	0.50	0.50	0
2023-10-05	0.50	0.50	0.50	0.50	0
2023-10-04	0.50	0.50	0.50	0.50	0
2023-10-03	0.50	0.50	0.50	0.50	0
2023-10-02	0.50	0.50	0.50	0.50	0
2023-09-29	0.50	0.50	0.50	0.50	0
2023-09-28	0.50	0.50	0.50	0.50	5,388
2023-09-27	0.50	0.50	0.50	0.50	0
2023-09-26	0.50	0.50	0.50	0.50	443
2023-09-25	0.50	0.50	0.50	0.50	0
2023-09-22	0.55	0.55	0.55	0.55	645
2023-09-21	0.55	0.55	0.55	0.55	6,680
2023-09-20	0.55	0.55	0.55	0.55	58,461
2023-09-19	0.55	0.55	0.55	0.55	1,432
2023-09-18	0.55	0.55	0.55	0.55	2,583
2023-09-15	0.50	0.55	0.50	0.55	8,347
2023-09-14	0.50	0.50	0.50	0.50	0
2023-09-13	0.48	0.50	0.48	0.50	8,192
2023-09-12	0.90	0.90	0.35	0.48	1,169,348
2023-09-11	0.90	0.90	0.90	0.90	1,150
2023-09-08	0.90	0.90	0.82	0.90	1
2023-09-07	1.00	1.00	0.90	0.90	169,443
2023-09-06	0.30	1.05	0.30	1.00	2,055,172
2023-09-05	0.30	0.30	0.30	0.30	2,680
2023-09-04	0.30	0.30	0.30	0.30	14,459
2023-09-01	0.30	0.30	0.30	0.30	0
2023-08-31	0.30	0.30	0.30	0.30	0
2023-08-30	0.30	0.30	0.30	0.30	0
2023-08-29	0.30	0.30	0.30	0.30	533
2023-08-28	0.30	0.30	0.30	0.30	0
2023-08-25	0.30	0.30	0.30	0.30	0
2023-08-24	0.30	0.30	0.30	0.30	0
2023-08-23	0.30	0.30	0.30	0.30	0
2023-08-22	0.30	0.30	0.30	0.30	0
2023-08-21	0.30	0.30	0.30	0.30	25,536
2023-08-18	0.30	0.30	0.30	0.30	0
2023-08-17	0.30	0.30	0.30	0.30	0
2023-08-16	0.30	0.30	0.30	0.30	0
2023-08-15	0.30	0.30	0.30	0.30	0
2023-08-14	0.30	0.30	0.30	0.30	2,553
2023-08-11	0.30	0.30	0.30	0.30	0
2023-08-10	0.30	0.30	0.30	0.30	0
2023-08-09	0.30	0.30	0.30	0.30	77,377
2023-08-08	0.30	0.30	0.30	0.30	0
2023-08-07	0.30	0.30	0.30	0.30	2,553
2023-08-04	0.30	0.30	0.30	0.30	30,995
2023-08-03	0.30	0.30	0.30	0.30	40,000
2023-08-02	0.33	0.33	0.30	0.30	202,553
2023-08-01	0.33	0.33	0.33	0.33	0
2023-07-31	0.33	0.33	0.33	0.33	530,440
2023-07-28	0.33	0.33	0.33	0.33	1,137
2023-07-27	0.33	0.33	0.33	0.33	0
2023-07-26	0.33	0.33	0.33	0.33	0
2023-07-25	0.33	0.33	0.33	0.33	0
2023-07-24	0.33	0.33	0.33	0.33	0
2023-07-21	0.33	0.33	0.33	0.33	0
2023-07-20	0.33	0.33	0.33	0.33	0
2023-07-19	0.33	0.33	0.33	0.33	0
2023-07-18	0.33	0.33	0.33	0.33	0
2023-07-17	0.33	0.33	0.33	0.33	0
2023-07-14	0.33	0.33	0.33	0.33	0
2023-07-13	0.33	0.33	0.33	0.33	0
2023-07-12	0.33	0.33	0.33	0.33	0
2023-07-11	0.33	0.33	0.33	0.33	164
2023-07-10	0.33	0.33	0.33	0.33	0
2023-07-07	0.33	0.33	0.33	0.33	182,398
2023-07-06	0.30	0.33	0.30	0.33	29,303
2023-07-05	0.30	0.30	0.30	0.30	0
2023-07-04	0.30	0.30	0.30	0.30	17,000
2023-07-03	0.30	0.30	0.30	0.30	0
2023-06-30	0.30	0.30	0.30	0.30	14,975
2023-06-29	0.30	0.30	0.30	0.30	13,133
2023-06-28	0.30	0.30	0.30	0.30	20,000
2023-06-27	0.30	0.30	0.30	0.30	0
2023-06-26	0.30	0.30	0.30	0.30	0
2023-06-23	0.30	0.30	0.30	0.30	0
2023-06-22	0.28	0.30	0.28	0.30	304,630
2023-06-21	0.28	0.28	0.28	0.28	28,827
2023-06-20	0.28	0.28	0.28	0.28	0
2023-06-19	0.28	0.28	0.28	0.28	0
2023-06-16	0.28	0.28	0.28	0.28	9,055
2023-06-15	0.28	0.28	0.28	0.28	0
2023-06-14	0.28	0.28	0.28	0.28	0
2023-06-13	0.28	0.28	0.28	0.28	14,471
2023-06-12	0.28	0.28	0.28	0.28	0
2023-06-09	0.30	0.30	0.28	0.28	25,380
2023-06-08	0.30	0.30	0.30	0.30	0
2023-06-07	0.30	0.30	0.30	0.30	0
2023-06-06	0.30	0.30	0.30	0.30	0
2023-06-05	0.30	0.30	0.30	0.30	0
2023-06-02	0.30	0.30	0.30	0.30	913
2023-06-01	0.30	0.30	0.30	0.30	0
2023-05-31	0.30	0.30	0.30	0.30	12,863
2023-05-30	0.30	0.30	0.30	0.30	0
2023-05-29	0.30	0.30	0.30	0.30	0
2023-05-26	0.30	0.30	0.30	0.30	0
2023-05-25	0.30	0.30	0.30	0.30	0
2023-05-24	0.30	0.30	0.30	0.30	0
2023-05-23	0.30	0.30	0.30	0.30	52,282
2023-05-22	0.30	0.30	0.30	0.30	0
2023-05-19	0.30	0.30	0.30	0.30	0
2023-05-18	0.30	0.30	0.30	0.30	85,000
2023-05-17	0.30	0.30	0.30	0.30	0
2023-05-16	0.30	0.30	0.30	0.30	5,283
2023-05-15	0.30	0.30	0.30	0.30	12,667
2023-05-12	0.30	0.30	0.30	0.30	54,333
2023-05-11	0.30	0.30	0.30	0.30	0
2023-05-10	0.30	0.30	0.30	0.30	0
2023-05-09	0.30	0.30	0.30	0.30	3,333
2023-05-08	0.30	0.30	0.30	0.30	0
2023-05-05	0.30	0.30	0.30	0.30	1,266
2023-05-04	0.30	0.30	0.30	0.30	0
2023-05-03	0.30	0.30	0.30	0.30	0
2023-05-02	0.30	0.30	0.30	0.30	0
2023-05-01	0.30	0.30	0.30	0.30	0
2023-04-28	0.30	0.30	0.30	0.30	687
2023-04-27	0.30	0.30	0.30	0.30	33,827
2023-04-26	0.30	0.30	0.30	0.30	47,602
2023-04-25	0.30	0.30	0.30	0.30	2,533
2023-04-24	0.30	0.30	0.30	0.30	0
2023-04-21	0.30	0.30	0.30	0.30	4,347
2023-04-20	0.30	0.30	0.30	0.30	0
2023-04-19	0.30	0.30	0.30	0.30	21,818
2023-04-18	0.30	0.30	0.30	0.30	0
2023-04-17	0.30	0.30	0.30	0.30	0
2023-04-14	0.30	0.30	0.30	0.30	26,666
2023-04-13	0.30	0.30	0.30	0.30	500
2023-04-12	0.30	0.30	0.30	0.30	0
2023-04-11	0.30	0.30	0.30	0.30	21,666
2023-04-10	0.30	0.30	0.30	0.30	0
2023-04-07	0.30	0.30	0.30	0.30	0
2023-04-06	0.30	0.30	0.30	0.30	0
2023-04-05	0.30	0.30	0.30	0.30	1,800,000
2023-04-04	0.29	0.30	0.29	0.30	32,075
2023-04-03	0.30	0.30	0.30	0.30	5,000
2023-03-31	0.30	0.30	0.30	0.30	0
2023-03-30	0.30	0.30	0.30	0.30	121,476
2023-03-29	0.30	0.30	0.30	0.30	0
2023-03-28	0.30	0.30	0.30	0.30	3,333
2023-03-27	0.30	0.30	0.30	0.30	172,500
2023-03-24	0.30	0.30	0.30	0.30	0
2023-03-23	0.30	0.30	0.30	0.30	0
2023-03-22	0.30	0.30	0.30	0.30	0
2023-03-21	0.30	0.30	0.30	0.30	0
2023-03-20	0.30	0.30	0.30	0.30	253,807
2023-03-17	0.30	0.30	0.30	0.30	0
2023-03-16	0.30	0.30	0.30	0.30	0
2023-03-15	0.30	0.30	0.30	0.30	2,838
2023-03-14	0.30	0.30	0.30	0.30	3,666
2023-03-13	0.30	0.30	0.30	0.30	234,899
2023-03-10	0.30	0.30	0.30	0.30	0
2023-03-09	0.30	0.30	0.30	0.30	0
2023-03-08	0.38	0.38	0.30	0.30	140,669
2023-03-07	0.38	0.38	0.38	0.38	1,405
2023-03-06	0.38	0.38	0.38	0.38	0
2023-03-03	0.38	0.38	0.38	0.38	0
2023-03-02	0.38	0.38	0.38	0.38	0
2023-03-01	0.40	0.40	0.38	0.38	0
2023-02-28	0.40	0.40	0.40	0.40	0
2023-02-27	0.40	0.40	0.40	0.40	1,095
2023-02-24	0.40	0.40	0.40	0.40	0
2023-02-23	0.40	0.40	0.40	0.40	0
2023-02-22	0.40	0.40	0.40	0.40	0
2023-02-21	0.40	0.40	0.40	0.40	0
2023-02-20	0.40	0.40	0.40	0.40	0
2023-02-17	0.40	0.40	0.40	0.40	0
2023-02-16	0.40	0.40	0.40	0.40	6,300
2023-02-15	0.40	0.40	0.30	0.40	15,174
2023-02-14	0.40	0.40	0.40	0.40	0
2023-02-13	0.32	0.40	0.32	0.40	5,127
2023-02-10	0.30	0.35	0.27	0.35	352,775
2023-02-09	0.30	0.30	0.30	0.30	245,336
2023-02-08	0.30	0.30	0.30	0.30	0
2023-02-07	0.30	0.30	0.30	0.30	0
2023-02-06	0.30	0.30	0.30	0.30	565
2023-02-03	0.33	0.33	0.30	0.30	69,882
2023-02-02	0.43	0.43	0.33	0.33	0
2023-02-01	0.43	0.43	0.43	0.43	0
2023-01-31	0.43	0.43	0.43	0.43	565
2023-01-30	0.43	0.43	0.43	0.43	141,213
2023-01-27	0.43	0.43	0.43	0.43	0
2023-01-26	0.43	0.43	0.43	0.43	0
2023-01-25	0.43	0.43	0.43	0.43	0
2023-01-24	0.43	0.43	0.43	0.43	0
2023-01-23	0.43	0.43	0.43	0.43	43,578
2023-01-20	0.43	0.43	0.43	0.43	25,000
2023-01-19	0.43	0.43	0.43	0.43	0
2023-01-18	0.43	0.43	0.43	0.43	0
2023-01-17	0.43	0.43	0.43	0.43	0
2023-01-16	0.43	0.43	0.43	0.43	0
2023-01-13	0.43	0.43	0.43	0.43	0
2023-01-12	0.43	0.43	0.43	0.43	0
2023-01-11	0.43	0.43	0.43	0.43	0
2023-01-10	0.43	0.43	0.43	0.43	0
2023-01-09	0.43	0.43	0.43	0.43	92,108
2023-01-06	0.43	0.43	0.43	0.43	71,751
2023-01-05	0.43	0.43	0.43	0.43	628,602
2023-01-04	0.43	0.43	0.43	0.43	0
2023-01-03	0.43	0.43	0.43	0.43	0
2023-01-02	0.43	0.43	0.43	0.43	0
2022-12-30	0.43	0.43	0.43	0.43	0
2022-12-29	0.43	0.43	0.43	0.43	0
2022-12-28	0.43	0.43	0.43	0.43	105,486
2022-12-27	0.43	0.43	0.43	0.43	0
2022-12-26	0.43	0.43	0.43	0.43	0
2022-12-23	0.43	0.43	0.43	0.43	0
2022-12-22	0.43	0.43	0.43	0.43	0
2022-12-21	0.30	0.45	0.30	0.43	611,559
2022-12-20	0.43	0.45	0.43	0.45	3,750
2022-12-19	0.45	0.45	0.45	0.45	0
2022-12-16	0.45	0.45	0.45	0.45	0
2022-12-15	0.45	0.45	0.45	0.45	204,538
2022-12-14	0.45	0.45	0.45	0.45	0
2022-12-13	0.45	0.45	0.45	0.45	34,022
2022-12-12	0.45	0.45	0.45	0.45	100
2022-12-09	0.45	0.45	0.45	0.45	47,202
2022-12-08	0.45	0.45	0.45	0.45	0
2022-12-07	0.45	0.45	0.45	0.45	0
2022-12-06	0.45	0.45	0.45	0.45	150
2022-12-05	0.45	0.45	0.45	0.45	4,244
2022-12-02	0.45	0.45	0.45	0.45	0
2022-12-01	0.45	0.45	0.45	0.45	350,569
2022-11-30	0.45	0.45	0.45	0.45	6,773
2022-11-29	0.35	0.45	0.35	0.45	793,948
2022-11-28	0.33	0.35	0.33	0.35	600,000
2022-11-25	0.33	0.33	0.33	0.33	0
2022-11-24	0.33	0.33	0.33	0.33	0
2022-11-23	0.33	0.33	0.33	0.33	5,066
2022-11-22	0.33	0.33	0.33	0.33	2,826
2022-11-21	0.33	0.33	0.33	0.33	0
2022-11-18	0.33	0.33	0.33	0.33	0
2022-11-17	0.33	0.33	0.33	0.33	0
2022-11-16	0.33	0.33	0.33	0.33	0
2022-11-15	0.38	0.38	0.38	0.38	251,054
2022-11-14	0.38	0.38	0.38	0.38	100
2022-11-11	0.38	0.38	0.38	0.38	533
2022-11-10	0.38	0.38	0.38	0.38	0
2022-11-09	0.38	0.38	0.37	0.38	118,035
2022-11-08	0.38	0.38	0.38	0.38	362,126
2022-11-07	0.38	0.38	0.38	0.38	0
2022-11-04	0.38	0.38	0.38	0.38	0
2022-11-03	0.38	0.38	0.38	0.38	0
2022-11-02	0.38	0.38	0.38	0.38	4,138
2022-11-01	0.35	0.38	0.35	0.38	268,716
2022-10-31	0.35	0.35	0.34	0.34	116,578
2022-10-28	0.35	0.35	0.35	0.35	0
2022-10-27	0.35	0.35	0.35	0.35	0
2022-10-26	0.35	0.35	0.35	0.35	0
2022-10-25	0.35	0.35	0.35	0.35	0
2022-10-24	0.35	0.35	0.35	0.35	552
2022-10-21	0.35	0.35	0.35	0.35	58
2022-10-20	0.35	0.35	0.35	0.35	533
2022-10-19	0.35	0.35	0.35	0.35	0
2022-10-18	0.35	0.35	0.35	0.35	2,666
2022-10-17	0.35	0.35	0.35	0.35	1,716
2022-10-14	0.35	0.35	0.35	0.35	0
2022-10-13	0.35	0.35	0.35	0.35	0
2022-10-12	0.35	0.35	0.35	0.35	0
2022-10-11	0.35	0.35	0.35	0.35	47,907
2022-10-10	0.35	0.35	0.30	0.35	501
2022-10-07	0.35	0.35	0.30	0.35	0
2022-10-06	0.33	0.35	0.25	0.35	192,854
2022-10-05	0.35	0.35	0.30	0.33	206,187
2022-10-04	0.35	0.35	0.30	0.35	30,000
2022-10-03	0.38	0.38	0.30	0.35	1,000
2022-09-30	0.40	0.40	0.30	0.38	0
2022-09-29	0.45	0.45	0.40	0.45	4,931
2022-09-28	0.45	0.45	0.40	0.45	0
2022-09-27	0.45	0.45	0.40	0.45	0
2022-09-26	0.45	0.45	0.40	0.45	1,123
2022-09-23	0.45	0.45	0.40	0.45	449
2022-09-22	0.45	0.45	0.40	0.45	448
2022-09-21	0.45	0.45	0.40	0.45	444
2022-09-20	0.45	0.45	0.40	0.45	6,347
2022-09-19	0.45	0.45	0.45	0.45	0
2022-09-16	0.45	0.45	0.40	0.45	0
2022-09-15	0.45	0.45	0.40	0.45	0
2022-09-14	0.45	0.45	0.40	0.45	0
2022-09-13	0.45	0.45	0.40	0.45	482
2022-09-12	0.45	0.45	0.40	0.45	3,541
2022-09-09	0.45	0.45	0.40	0.45	3,244,082
2022-09-08	0.45	0.45	0.40	0.45	1,515
2022-09-07	0.45	0.45	0.40	0.45	0
2022-09-06	0.45	0.45	0.40	0.45	0
2022-09-05	0.45	0.45	0.40	0.45	4,014
2022-09-02	0.45	0.45	0.40	0.45	439
2022-09-01	0.45	0.45	0.40	0.45	0
2022-08-31	0.45	0.45	0.40	0.45	1,081
2022-08-30	0.45	0.45	0.40	0.45	21,608
2022-08-29	0.45	0.45	0.45	0.45	0
2022-08-26	0.50	0.50	0.40	0.45	177,582
2022-08-25	0.50	0.50	0.40	0.45	2,878
2022-08-24	0.50	0.49	0.49	0.49	5,408
2022-08-23	0.50	0.50	0.40	0.50	0
2022-08-22	0.50	0.50	0.40	0.45	631
2022-08-19	0.50	0.50	0.40	0.45	631
2022-08-18	0.50	0.50	0.40	0.45	2,526
2022-08-17	0.50	0.50	0.40	0.45	8,899
2022-08-16	0.50	0.50	0.40	0.50	0
2022-08-15	0.50	0.50	0.40	0.50	400
2022-08-12	0.50	0.50	0.40	0.50	0
2022-08-11	0.50	0.50	0.40	0.50	64,100
2022-08-10	0.50	0.50	0.40	0.50	500
2022-08-09	0.50	0.50	0.40	0.50	0
2022-08-08	0.50	0.50	0.40	0.50	1,000
2022-08-05	0.50	0.50	0.40	0.50	170,000
2022-08-04	0.50	0.50	0.40	0.50	47,496
2022-08-03	0.50	0.50	0.40	0.50	0
2022-08-02	0.50	0.50	0.40	0.50	0
2022-08-01	0.50	0.53	0.40	0.50	1,296
2022-07-29	0.50	0.50	0.40	0.50	1,482
2022-07-28	0.50	0.50	0.40	0.50	0
2022-07-27	0.50	0.50	0.40	0.50	0
2022-07-26	0.50	0.50	0.40	0.50	1,589
2022-07-25	0.50	0.50	0.40	0.50	1,288
2022-07-22	0.50	0.50	0.40	0.50	5,476
2022-07-21	0.50	0.50	0.40	0.50	0
2022-07-20	0.50	0.50	0.40	0.50	4,826
2022-07-19	0.50	0.50	0.40	0.50	545
2022-07-18	0.50	0.50	0.40	0.50	0
2022-07-15	0.50	0.50	0.40	0.50	4,187
2022-07-14	0.45	0.45	0.40	0.45	0
2022-07-13	0.45	0.45	0.40	0.45	410
2022-07-12	0.45	0.45	0.40	0.45	910
2022-07-11	0.45	0.45	0.40	0.45	0
2022-07-08	0.45	0.45	0.40	0.45	1,460
2022-07-07	0.45	0.45	0.40	0.45	250
2022-07-06	0.45	0.45	0.40	0.45	0
2022-07-05	0.45	0.45	0.40	0.45	0
2022-07-04	0.45	0.45	0.40	0.45	1,025
2022-07-01	0.45	0.45	0.40	0.45	255,002
2022-06-30	0.50	0.50	0.40	0.45	0
2022-06-29	0.45	0.45	0.40	0.45	112,692
2022-06-28	0.45	0.45	0.40	0.45	0
2022-06-27	0.45	0.45	0.40	0.45	1,436
2022-06-24	0.45	0.45	0.40	0.45	0
2022-06-23	0.45	0.45	0.40	0.45	0
2022-06-22	0.45	0.45	0.40	0.45	1,436
2022-06-21	0.45	0.45	0.40	0.45	0
2022-06-20	0.45	0.45	0.40	0.45	0
2022-06-17	0.45	0.45	0.40	0.45	8,562
2022-06-16	0.53	0.53	0.45	0.45	3,262
2022-06-15	0.53	0.53	0.45	0.53	1,123
2022-06-14	0.53	0.53	0.45	0.53	380
2022-06-13	0.53	0.53	0.45	0.53	952
2022-06-10	0.53	0.53	0.45	0.53	0
2022-06-09	0.53	0.53	0.45	0.53	0
2022-06-08	0.53	0.53	0.45	0.53	0
2022-06-07	0.53	0.53	0.45	0.53	0
2022-06-06	0.53	0.53	0.45	0.53	100,951
2022-06-03	0.53	0.53	0.53	0.53	0
2022-06-02	0.53	0.53	0.53	0.53	0
2022-06-01	0.53	0.53	0.45	0.53	380
2022-05-31	0.53	0.53	0.45	0.53	380
2022-05-30	0.53	0.53	0.45	0.53	1,125
2022-05-27	0.53	0.53	0.53	0.53	98,380
2022-05-26	0.53	0.53	0.45	0.53	0
2022-05-25	0.53	0.53	0.45	0.53	0
2022-05-24	0.53	0.53	0.45	0.53	84,332
2022-05-23	0.53	0.53	0.45	0.53	150,760
2022-05-20	0.53	0.53	0.45	0.53	500,000
2022-05-19	0.53	0.53	0.45	0.53	0
2022-05-18	0.53	0.53	0.45	0.53	0
2022-05-17	0.53	0.53	0.45	0.53	0
2022-05-16	0.53	0.53	0.45	0.53	2,284
2022-05-13	0.53	0.53	0.45	0.53	248,438
2022-05-12	0.53	0.53	0.45	0.53	0
2022-05-11	0.53	0.50	0.50	0.53	75,000
2022-05-10	0.53	0.53	0.45	0.53	0
2022-05-09	0.45	0.53	0.40	0.53	378,378
2022-05-06	0.45	0.45	0.40	0.45	50,000
2022-05-05	0.45	0.45	0.40	0.45	0
2022-05-04	0.53	0.53	0.45	0.45	644,789
2022-05-03	0.53	0.53	0.45	0.53	17,135
2022-05-02	0.53	0.53	0.53	0.53	0
2022-04-29	0.53	0.53	0.45	0.53	16,948
2022-04-28	0.53	0.53	0.45	0.53	0
2022-04-27	0.53	0.53	0.45	0.53	0
2022-04-26	0.53	0.53	0.45	0.53	5,578
2022-04-25	0.55	0.55	0.50	0.53	180,894
2022-04-22	0.55	0.55	0.50	0.55	65,466
2022-04-21	0.55	0.55	0.50	0.55	831
2022-04-20	0.55	0.60	0.54	0.55	113,398
2022-04-19	0.55	0.55	0.50	0.55	0
2022-04-18	0.55	0.55	0.55	0.55	0
2022-04-15	0.55	0.55	0.55	0.55	0
2022-04-14	0.60	0.60	0.50	0.55	49,579
2022-04-13	0.60	0.60	0.50	0.60	0
2022-04-12	0.60	0.60	0.50	0.60	0
2022-04-11	0.60	0.60	0.50	0.60	1,216
2022-04-08	0.60	0.60	0.50	0.60	868
2022-04-07	0.60	0.60	0.50	0.60	819,044
2022-04-06	0.65	0.65	0.55	0.60	228,156
2022-04-05	0.65	0.65	0.55	0.65	0
2022-04-04	0.65	0.65	0.55	0.65	2,343
2022-04-01	0.65	0.65	0.55	0.65	0
2022-03-31	0.65	0.65	0.55	0.65	2,356
2022-03-30	0.65	0.65	0.55	0.65	0
2022-03-29	0.65	0.65	0.55	0.65	0
2022-03-28	0.65	0.65	0.55	0.65	0
2022-03-25	0.65	0.65	0.55	0.65	0
2022-03-24	0.65	0.65	0.55	0.65	0
2022-03-23	0.65	0.65	0.55	0.65	0
2022-03-22	0.68	0.68	0.60	0.65	30,000
2022-03-21	0.68	0.68	0.60	0.68	0
2022-03-18	0.68	0.68	0.60	0.68	0
2022-03-17	0.68	0.68	0.60	0.68	3,433
2022-03-16	0.68	0.68	0.60	0.68	0
2022-03-15	0.73	0.73	0.60	0.68	36,688
2022-03-14	0.73	0.73	0.60	0.73	8,557
2022-03-11	0.73	0.73	0.60	0.73	0
2022-03-10	0.73	0.73	0.60	0.73	0
2022-03-09	0.73	0.73	0.60	0.73	0
2022-03-08	0.73	0.73	0.60	0.73	0
2022-03-07	0.73	0.73	0.60	0.73	0
2022-03-04	0.73	0.73	0.60	0.73	0
2022-03-03	0.83	0.83	0.70	0.78	0
2022-03-02	0.83	0.83	0.70	0.83	0
2022-03-01	0.83	0.83	0.70	0.83	0
2022-02-28	0.58	0.83	0.45	0.83	801,130
2022-02-25	0.58	0.58	0.45	0.58	0
2022-02-24	0.58	0.58	0.45	0.58	0
2022-02-23	0.58	0.58	0.45	0.58	0
2022-02-22	0.58	0.58	0.45	0.58	0
2022-02-21	0.58	0.58	0.45	0.58	0
2022-02-18	0.58	0.58	0.45	0.58	0
2022-02-17	0.58	0.58	0.45	0.58	8,631
2022-02-16	0.58	0.58	0.45	0.58	5,577
2022-02-15	0.73	0.73	0.58	0.58	418,352
2022-02-14	0.73	0.73	0.65	0.73	1
2022-02-11	0.75	0.75	0.65	0.73	96,477
2022-02-10	0.75	0.75	0.65	0.75	2,664
2022-02-09	0.75	0.75	0.65	0.75	0
2022-02-08	0.75	0.75	0.65	0.75	3,571
2022-02-07	0.75	0.75	0.65	0.75	0
2022-02-04	0.75	0.75	0.65	0.75	0
2022-02-03	0.78	0.78	0.70	0.75	454,353
2022-02-02	0.78	0.78	0.70	0.78	0
2022-02-01	0.78	0.78	0.70	0.78	0
2022-01-31	0.78	0.78	0.70	0.78	2,358
2022-01-28	0.78	0.78	0.70	0.78	0
2022-01-27	0.78	0.78	0.70	0.78	0
2022-01-26	0.78	0.78	0.70	0.78	0
2022-01-25	0.78	0.78	0.70	0.78	0
2022-01-24	0.80	0.80	0.75	0.78	54,376
2022-01-21	0.83	0.83	0.75	0.80	96,832
2022-01-20	0.83	0.83	0.75	0.83	0
2022-01-19	0.83	0.83	0.75	0.83	82,506
2022-01-18	0.80	0.83	0.70	0.83	146,941
2022-01-17	0.80	0.80	0.70	0.80	46,041
2022-01-14	0.80	0.80	0.70	0.80	0
2022-01-13	0.68	0.80	0.60	0.80	121,149
2022-01-12	0.65	0.68	0.55	0.68	205,726
2022-01-11	0.65	0.65	0.55	0.65	0
2022-01-10	0.65	0.65	0.55	0.65	91,093
2022-01-07	0.65	0.65	0.50	0.65	376,490
2022-01-06	0.68	0.68	0.50	0.65	96,402
2022-01-05	0.68	0.68	0.50	0.68	0
2022-01-04	0.68	0.68	0.50	0.68	136,095
2022-01-03	0.68	0.68	0.68	0.68	0
2021-12-31	0.68	0.68	0.50	0.68	102,249
2021-12-30	0.68	0.68	0.50	0.68	0
2021-12-29	0.68	0.68	0.50	0.68	0
2021-12-28	0.68	0.68	0.68	0.68	0
2021-12-27	0.68	0.68	0.68	0.68	0
2021-12-24	0.68	0.68	0.50	0.68	0
2021-12-23	0.74	0.74	0.71	0.71	158,348
2021-12-22	0.73	0.75	0.75	0.73	7,501
2021-12-21	0.73	0.73	0.60	0.73	0
2021-12-20	0.68	0.73	0.50	0.73	0
2021-12-17	0.73	0.73	0.60	0.73	18,937
2021-12-16	0.73	0.73	0.60	0.73	38,569
2021-12-15	0.73	0.73	0.60	0.73	349,000
2021-12-14	0.73	0.73	0.60	0.73	0
2021-12-13	0.73	0.73	0.60	0.73	5,000
2021-12-10	0.73	0.73	0.60	0.73	121,359
2021-12-09	0.73	0.73	0.60	0.73	5,000
2021-12-08	0.80	0.80	0.73	0.73	564,728
2021-12-07	0.80	0.80	0.60	0.80	0
2021-12-06	0.80	0.78	0.78	0.80	178
2021-12-03	0.80	0.80	0.60	0.80	36,695
2021-12-02	0.80	0.80	0.60	0.80	502
2021-12-01	0.80	0.80	0.60	0.80	0
2021-11-30	0.80	0.80	0.60	0.80	0
2021-11-29	0.80	0.80	0.60	0.80	0
2021-11-26	0.80	0.85	0.60	0.80	0
2021-11-25	0.80	0.80	0.60	0.80	100,000
2021-11-24	0.80	0.80	0.60	0.80	0
2021-11-23	0.80	0.80	0.60	0.80	0
2021-11-22	0.80	0.80	0.60	0.80	0
2021-11-19	0.80	0.80	0.60	0.80	0
2021-11-18	0.80	0.80	0.60	0.80	0
2021-11-17	0.80	0.80	0.60	0.80	0
2021-11-16	0.80	0.80	0.60	0.80	0
2021-11-15	0.80	0.80	0.60	0.80	0
2021-11-12	0.80	0.80	0.60	0.80	0
2021-11-11	0.80	0.80	0.60	0.80	0
2021-11-10	0.80	0.80	0.60	0.80	110,056
2021-11-09	0.80	0.80	0.60	0.80	0
2021-11-08	0.80	0.80	0.60	0.80	0
2021-11-05	0.80	0.80	0.60	0.80	2,028
2021-11-04	0.80	0.80	0.60	0.80	0
2021-11-03	0.80	0.80	0.60	0.80	0
2021-11-02	0.80	0.80	0.60	0.80	0
2021-11-01	0.83	0.83	0.65	0.80	0
2021-10-29	0.83	0.83	0.65	0.83	0
2021-10-28	0.83	0.83	0.65	0.83	0
2021-10-27	0.83	0.83	0.65	0.83	0
2021-10-26	0.83	0.83	0.65	0.83	22,978
2021-10-25	0.81	0.81	0.81	0.83	55,000
2021-10-22	0.83	0.83	0.65	0.83	100,000
2021-10-21	0.83	0.83	0.65	0.83	0
2021-10-20	0.83	0.83	0.65	0.83	0
2021-10-19	0.83	0.83	0.65	0.83	0
2021-10-18	0.83	0.83	0.65	0.83	72,006
2021-10-15	0.83	0.83	0.65	0.83	20,000
2021-10-14	0.83	0.83	0.65	0.83	154,625
2021-10-13	0.83	0.83	0.65	0.83	6,721
2021-10-12	0.83	0.83	0.65	0.83	205,948
2021-10-11	0.83	0.83	0.65	0.83	500,000
2021-10-08	0.80	0.83	0.70	0.83	194,505
2021-10-07	0.80	0.80	0.70	0.80	0
2021-10-06	0.80	0.80	0.70	0.80	5,459
2021-10-05	0.80	0.80	0.70	0.80	39,986
2021-10-04	0.80	0.80	0.70	0.80	0
2021-10-01	0.80	0.80	0.70	0.80	0
2021-09-30	0.80	0.80	0.70	0.80	124,600
2021-09-29	0.80	0.80	0.70	0.80	0
2021-09-28	0.80	0.80	0.70	0.80	0
2021-09-27	0.80	0.80	0.70	0.80	0
2021-09-24	0.80	0.80	0.70	0.80	400,000
2021-09-23	0.80	0.80	0.70	0.80	250,000
2021-09-22	0.80	0.80	0.70	0.80	0
2021-09-21	0.80	0.80	0.70	0.80	0
2021-09-20	0.85	0.85	0.70	0.80	38,429
2021-09-17	0.85	0.85	0.70	0.85	0
2021-09-16	0.85	0.85	0.70	0.85	11,501
2021-09-15	0.85	0.85	0.70	0.85	125,803
2021-09-14	0.85	0.85	0.85	0.85	32,265
2021-09-13	0.85	0.94	0.94	0.94	349,625
2021-09-10	0.85	0.85	0.70	0.85	500,000
2021-09-09	0.85	0.85	0.70	0.85	0
2021-09-08	0.88	0.88	0.76	0.85	9
2021-09-07	0.88	0.88	0.76	0.88	70,286
2021-09-06	0.90	0.84	0.81	0.84	506,481
2021-09-03	0.90	0.90	0.80	0.90	127,016
2021-09-02	0.90	0.90	0.80	0.90	0
2021-09-01	0.90	0.90	0.80	0.90	26,000
2021-08-31	0.88	0.88	0.88	0.90	157,186
2021-08-30	0.90	0.90	0.90	0.90	0
2021-08-27	0.90	0.90	0.80	0.90	37,246
2021-08-26	0.90	0.90	0.80	0.90	0
2021-08-25	0.90	0.90	0.80	0.90	0
2021-08-24	0.90	0.90	0.80	0.90	20,067
2021-08-23	0.90	0.90	0.80	0.90	0
2021-08-20	0.90	0.90	0.80	0.90	0
2021-08-19	0.98	0.98	0.85	0.90	165,972
2021-08-18	0.98	0.98	0.85	0.98	0
2021-08-17	0.98	0.98	0.85	0.98	10,000
2021-08-16	0.98	0.98	0.85	0.98	0
2021-08-13	0.98	0.98	0.85	0.98	100,000
2021-08-12	0.98	0.98	0.85	0.98	0
2021-08-11	0.98	1.03	0.85	0.98	17,746
2021-08-10	0.98	0.98	0.85	0.98	100,000
2021-08-09	1.00	1.00	0.85	0.98	1,428,245
2021-08-06	1.30	1.30	1.20	1.30	0
2021-08-05	1.30	1.30	1.20	1.30	0
2021-08-04	1.30	1.30	1.20	1.30	5,142
2021-08-03	1.30	1.30	1.20	1.30	9,243
2021-08-02	1.30	1.30	1.20	1.30	0
2021-07-30	1.30	1.30	1.20	1.30	0
2021-07-29	1.30	1.30	1.20	1.30	25,809
2021-07-28	1.30	1.30	1.20	1.30	0
2021-07-27	1.30	1.30	1.20	1.30	40,933
2021-07-26	1.30	1.30	1.20	1.30	0
2021-07-23	1.30	1.30	1.20	1.30	0
2021-07-22	1.30	1.30	1.20	1.30	0
2021-07-21	1.30	1.30	1.20	1.30	30,152
2021-07-20	1.35	1.35	1.30	1.30	15,574
2021-07-19	1.35	1.35	1.30	1.35	0
2021-07-16	1.35	1.35	1.30	1.35	0
2021-07-15	1.35	1.35	1.30	1.35	0
2021-07-14	1.35	1.35	1.30	1.35	0
2021-07-13	1.35	1.35	1.30	1.35	0
2021-07-12	1.35	1.35	1.30	1.35	1,500
2021-07-09	1.35	1.35	1.30	1.35	23,341
2021-07-08	1.35	1.35	1.30	1.35	0
2021-07-07	1.35	1.35	1.30	1.35	0
2021-07-06	1.35	1.35	1.30	1.35	7,063
2021-07-05	1.35	1.35	1.30	1.35	0
2021-07-02	1.33	1.33	1.33	1.35	4,000
2021-07-01	1.35	1.35	1.30	1.35	17,212
2021-06-30	1.35	1.35	1.30	1.35	0
2021-06-29	1.35	1.35	1.30	1.35	0
2021-06-28	1.35	1.35	1.30	1.35	0
2021-06-25	1.35	1.35	1.30	1.35	0
2021-06-24	1.35	1.35	1.30	1.35	0
2021-06-23	1.35	1.35	1.30	1.35	313,618
2021-06-22	1.35	1.35	1.30	1.35	0
2021-06-21	1.35	1.35	1.30	1.35	0
2021-06-18	1.50	1.50	1.35	1.35	38,166
2021-06-17	1.50	1.50	1.40	1.50	0
2021-06-16	1.50	1.50	1.40	1.50	0
2021-06-15	1.58	1.58	1.45	1.50	213,174
2021-06-14	1.58	1.58	1.45	1.58	0
2021-06-11	1.58	1.58	1.45	1.58	0
2021-06-10	1.58	1.58	1.45	1.58	0
2021-06-09	1.58	1.58	1.45	1.58	0
2021-06-08	1.58	1.50	1.50	1.58	90,000
2021-06-07	1.58	1.58	1.45	1.58	0
2021-06-04	1.58	1.58	1.45	1.58	0
2021-06-03	1.58	1.58	1.45	1.58	5,000
2021-06-02	1.58	1.58	1.45	1.58	258,772
2021-06-01	1.58	1.58	1.45	1.58	0
2021-05-28	1.50	1.58	1.50	1.58	118,000
2021-05-27	1.58	1.58	1.45	1.58	37,411
2021-05-26	1.58	1.58	1.45	1.58	0
2021-05-25	1.58	1.58	1.45	1.58	0
2021-05-24	1.58	1.58	1.45	1.58	0
2021-05-21	1.58	1.58	1.45	1.58	20,000
2021-05-20	1.58	1.58	1.45	1.58	64,132
2021-05-19	1.58	1.58	1.45	1.58	1,820
2021-05-18	1.58	1.58	1.45	1.58	0
2021-05-17	1.58	1.58	1.45	1.58	4,974
2021-05-14	1.58	1.58	1.45	1.58	0
2021-05-13	1.58	1.58	1.45	1.58	0
2021-05-12	1.55	1.58	1.40	1.58	397,224
2021-05-11	1.55	1.55	1.40	1.55	0
2021-05-10	1.55	1.55	1.40	1.55	57,984
2021-05-07	1.55	1.55	1.40	1.55	55,560
2021-05-06	1.60	1.60	1.50	1.55	100,253
2021-05-05	1.60	1.60	1.50	1.60	10,484
2021-05-04	1.58	1.60	1.45	1.60	366,222
2021-04-30	1.58	1.58	1.45	1.58	0
2021-04-29	1.58	1.58	1.45	1.58	0
2021-04-28	1.58	1.58	1.45	1.58	10,000
2021-04-27	1.58	1.58	1.45	1.58	10,000
2021-04-26	1.58	1.58	1.45	1.58	0
2021-04-23	1.58	1.58	1.45	1.58	111,117
2021-04-22	1.58	1.58	1.45	1.58	159,621
2021-04-21	1.58	1.60	1.60	1.58	126,667
2021-04-20	1.58	1.58	1.45	1.58	0
2021-04-19	1.58	1.58	1.45	1.58	0
2021-04-16	1.58	1.58	1.45	1.58	0
2021-04-15	1.58	1.58	1.45	1.58	118,402
2021-04-14	1.58	1.54	1.50	1.54	65,239
2021-04-13	1.64	1.64	1.64	1.58	272,367
2021-04-12	1.43	1.58	1.35	1.58	304,372
2021-04-09	1.43	1.43	1.35	1.43	8,000
2021-04-08	1.30	1.50	1.43	1.50	591,558
2021-04-07	1.30	1.47	1.20	1.47	173,790
2021-04-06	1.35	1.35	1.20	1.35	0
2021-04-01	1.30	1.30	1.30	1.35	101,201
2021-03-31	1.35	1.28	1.28	1.35	27,862
2021-03-30	1.40	1.40	1.30	1.35	631,247
2021-03-29	1.45	1.49	1.39	1.39	54,527
2021-03-26	1.53	1.60	1.41	1.41	481,700
2021-03-25	1.53	1.53	1.45	1.53	8,762
2021-03-24	1.53	1.53	1.45	1.53	0
2021-03-23	1.53	1.51	1.51	1.51	40,041
2021-03-22	1.63	1.60	1.52	1.52	131,237
2021-03-19	1.63	1.63	1.50	1.63	54,800
2021-03-18	1.75	1.75	1.60	1.63	626,391
2021-03-17	1.75	1.65	1.61	1.61	146,805
2021-03-16	1.75	1.75	1.60	1.75	70,093
2021-03-15	1.75	1.75	1.60	1.75	0
2021-03-12	1.75	1.75	1.60	1.75	155,000
2021-03-11	1.85	1.85	1.70	1.75	17,114
2021-03-10	1.85	1.72	1.68	1.68	187,084
2021-03-09	1.85	1.85	1.70	1.85	170,781
2021-03-08	1.80	1.85	1.85	1.85	1,035,396
2021-03-05	1.40	2.10	1.80	1.80	5,899,696
2021-03-04	1.48	1.45	1.45	1.45	418,547
2021-03-03	1.48	1.40	1.40	1.40	37,915
2021-03-02	1.48	1.48	1.40	1.48	107,328
2021-03-01	1.45	1.48	1.40	1.48	209,298
2021-02-26	1.45	1.44	1.44	1.44	317,813
2021-02-25	1.55	1.55	1.45	1.45	75,000
2021-02-24	1.55	1.55	1.50	1.55	0
2021-02-23	1.70	1.70	1.55	1.55	266,666
2021-02-22	1.78	1.78	1.65	1.70	668,098
2021-02-19	1.78	1.78	1.65	1.78	0
2021-02-18	1.78	1.78	1.65	1.78	46,225
2021-02-17	1.78	1.69	1.69	1.78	225,026
2021-02-16	1.55	1.69	1.55	1.69	2,677,565
2021-02-15	1.50	1.50	1.40	1.50	10,276
2021-02-12	1.45	1.63	1.48	1.50	1,710,152
2021-02-11	1.45	1.45	1.40	1.45	352,304
2021-02-10	1.58	1.60	1.50	1.50	1,054,060
2021-02-09	1.35	1.67	1.35	1.67	3,435,773
2021-02-08	1.30	1.26	1.26	1.26	1,052,338
2021-02-05	1.30	1.30	1.10	1.30	37,037
2021-02-04	1.30	1.30	1.10	1.30	158,358
2021-02-03	1.30	1.37	1.37	1.37	14,490
2021-02-02	1.30	1.30	1.10	1.30	0
2021-02-01	1.30	1.30	1.10	1.30	0
2021-01-29	1.30	1.37	1.37	1.30	1,641
2021-01-28	1.30	1.30	1.10	1.30	14,925
2021-01-27	1.14	1.30	1.10	1.30	188,609
2021-01-26	1.18	1.20	1.18	1.20	215,606
2021-01-25	1.30	1.40	1.25	1.25	403,932
2021-01-22	1.45	1.53	1.37	1.37	469,214
2021-01-21	1.45	1.45	1.30	1.45	92,642
2021-01-20	1.45	1.53	1.53	1.45	207,126
2021-01-19	1.45	1.45	1.30	1.45	54,022
2021-01-18	1.45	1.45	1.30	1.45	0
2021-01-15	1.45	1.45	1.30	1.45	201,138
2021-01-14	1.45	1.50	1.50	1.45	270,146
2021-01-13	1.45	1.45	1.30	1.45	77,871
2021-01-12	1.45	1.45	1.30	1.45	112,176
2021-01-11	1.54	1.54	1.40	1.45	1,117,289
2021-01-08	1.50	1.60	1.45	1.60	547,880
2021-01-07	1.42	1.58	1.42	1.50	360,368
2021-01-06	1.40	1.40	1.40	1.50	247,873
2021-01-05	1.50	1.58	1.42	1.42	362,148
2021-01-04	1.75	1.68	1.50	1.50	774,387
2020-12-31	1.80	1.89	1.76	1.75	768,442
2020-12-30	1.85	1.85	1.80	1.80	599,220
2020-12-29	1.55	1.85	1.50	1.80	3,948,970
2020-12-24	1.34	1.60	1.28	1.55	4,420,553
2020-12-23	1.23	1.28	1.10	1.28	1,327,395
2020-12-22	1.05	1.10	0.95	1.10	4,546,012
2020-12-21	1.08	1.08	1.00	1.05	644,731
2020-12-18	1.05	1.28	1.00	1.08	2,071,228
2020-12-17	1.16	1.16	1.10	1.13	710,191
2020-12-16	1.13	1.15	1.15	1.13	281,595
2020-12-15	1.18	1.18	1.13	1.13	815,023
2020-12-14	1.28	1.28	1.16	1.18	477,442
2020-12-11	1.28	1.24	1.18	1.24	523,031
2020-12-10	1.28	1.28	1.25	1.28	122,774
2020-12-09	1.28	1.30	1.30	1.30	255,000
2020-12-08	1.28	1.34	1.34	1.28	56,300
2020-12-07	1.32	1.32	1.32	1.28	30,300
2020-12-04	1.28	1.28	1.25	1.28	0
2020-12-03	1.28	1.28	1.25	1.28	750
2020-12-02	1.33	1.33	1.28	1.28	315,125
2020-12-01	1.35	1.35	1.30	1.35	207,826
2020-11-30	1.35	1.35	1.30	1.35	370,370
2020-11-27	1.43	1.35	1.35	1.35	1,657,431
2020-11-26	1.55	1.55	1.43	1.43	592,456
2020-11-25	1.55	1.55	1.55	1.55	418,425
2020-11-24	1.55	1.60	1.60	1.55	72,599
2020-11-23	1.55	1.60	1.60	1.60	56,119
2020-11-20	1.55	1.55	1.50	1.55	5,306
2020-11-19	1.55	1.55	1.50	1.55	0
2020-11-18	1.48	1.55	1.48	1.55	843,834
2020-11-17	1.50	1.58	1.58	1.50	1,254
2020-11-16	1.50	1.58	1.50	1.50	50,522
2020-11-13	1.70	1.80	1.45	1.50	980,720
2020-11-12	2.00	2.00	1.80	1.80	1,294,386
2020-11-11	1.95	1.95	1.90	1.95	50,000
2020-11-10	2.00	2.05	1.90	1.95	864,195
2020-11-09	2.00	2.10	2.10	2.10	1,054,685
2020-11-06	2.00	2.00	1.90	2.00	0
2020-11-05	2.00	2.00	1.90	2.00	4,402
2020-11-04	2.00	2.00	1.90	2.00	0
2020-11-03	2.00	2.00	1.90	2.00	0
2020-11-02	2.00	2.00	1.90	2.00	7,490
2020-10-30	2.00	2.00	1.90	2.00	11,676
2020-10-29	2.00	2.00	1.90	2.00	0
2020-10-28	2.25	2.25	2.00	2.00	280,162
2020-10-27	2.30	2.30	2.10	2.25	0
2020-10-26	2.30	2.30	2.10	2.30	47,986
2020-10-23	2.25	2.55	2.10	2.30	868,601
2020-10-22	2.25	2.25	2.10	2.25	444,235
2020-10-21	2.26	2.70	2.25	2.25	1,049,545
2020-10-20	1.85	2.15	1.95	2.15	450,746
2020-10-16	1.60	1.73	1.50	1.73	238,020
2020-10-15	1.60	1.60	1.50	1.60	31,891
2020-10-14	1.70	1.70	1.55	1.60	480,000
2020-10-13	1.75	1.75	1.60	1.70	1,043,170
2020-10-12	2.20	2.20	1.70	1.75	1,765,418
2020-10-09	1.90	2.20	1.80	2.20	826,436
2020-10-08	1.65	1.90	1.50	1.90	507,290
2020-10-07	1.65	1.65	1.50	1.65	18,956
2020-10-06	1.83	1.83	1.63	1.65	449,653
2020-10-05	1.88	1.88	1.80	1.83	12,379
2020-10-02	2.05	2.05	1.88	1.88	9,179
2020-10-01	2.20	2.20	2.00	2.05	995,178
2020-09-30	2.10	2.30	1.80	2.20	1,453,860
2020-09-29	1.10	2.30	1.00	2.10	5,340,122
2020-09-28	1.10	1.10	1.00	1.10	0
2020-09-25	1.10	1.10	1.00	1.10	0
2020-09-24	1.10	1.10	1.00	1.10	0
2020-09-23	1.10	1.10	1.00	1.10	39,522
2020-09-22	1.10	1.10	1.00	1.10	45,415
2020-09-21	1.10	1.10	1.00	1.10	0
2020-09-18	1.10	1.10	1.00	1.10	0
2020-09-17	1.10	1.10	1.00	1.10	252,000
2020-09-16	1.10	1.10	1.00	1.10	0
2020-09-15	1.15	1.15	1.00	1.10	124,083
2020-09-14	1.25	1.25	1.00	1.15	490,818
2020-09-11	1.30	1.30	1.10	1.30	0
2020-09-10	1.30	1.30	1.10	1.30	3,861
2020-09-09	1.30	1.30	1.10	1.30	0
2020-09-08	1.50	1.50	1.30	1.30	50,000
2020-09-07	1.50	1.50	1.30	1.50	0
2020-09-04	1.50	1.50	1.30	1.50	13,422
2020-09-03	1.50	1.50	1.30	1.50	58
2020-09-02	1.50	1.50	1.30	1.50	14,564
2020-09-01	1.50	1.50	1.30	1.50	15,156
2020-08-28	1.50	1.50	1.30	1.50	2,875
2020-08-27	1.50	1.55	1.30	1.50	14,375
2020-08-26	1.50	1.50	1.30	1.50	20,793
2020-08-25	1.55	1.55	1.30	1.50	159,851
2020-08-24	1.55	1.55	1.30	1.55	0
2020-08-21	1.65	1.65	1.40	1.55	686,295
2020-08-20	1.28	1.70	1.15	1.65	246,133
2020-08-19	1.15	1.28	0.90	1.28	215,932
2020-08-18	1.15	1.15	0.90	1.15	21,821
2020-08-17	0.78	1.15	0.60	1.15	930,071
2020-08-14	0.95	0.95	0.80	0.95	0
2020-08-13	0.95	0.95	0.80	0.95	9,000
2020-08-12	0.95	0.95	0.80	0.95	10,940
2020-08-11	0.95	0.95	0.80	0.95	220,000
2020-08-10	0.95	0.95	0.80	0.95	7,849
2020-08-07	0.95	0.95	0.80	0.95	0
2020-08-06	0.95	0.95	0.80	0.95	49,405
2020-08-05	1.10	1.10	0.90	0.95	223,335
2020-08-04	1.10	1.10	1.00	1.10	10
2020-08-03	1.28	1.38	1.05	1.10	539,029
2020-07-31	0.80	1.18	0.70	1.18	477,353
2020-07-30	1.20	1.20	1.00	1.15	29,044
2020-07-29	1.20	1.20	1.00	1.15	93,383
2020-07-28	1.20	1.20	1.00	1.20	54,002
2020-07-27	1.20	1.20	1.00	1.20	0
2020-07-24	1.20	1.20	1.00	1.20	0
2020-07-23	1.20	1.20	1.00	1.20	0
2020-07-22	1.20	1.20	1.00	1.20	0
2020-07-21	1.20	1.20	1.00	1.20	0
2020-07-20	1.20	1.20	1.00	1.20	0
2020-07-17	1.20	1.20	1.00	1.20	36,812
2020-07-16	1.20	1.20	1.00	1.20	0
2020-07-15	1.20	1.20	1.00	1.20	0
2020-07-14	1.20	1.20	1.00	1.20	0
2020-07-13	1.20	1.20	1.00	1.20	0
2020-07-10	1.20	1.20	1.00	1.20	0
2020-07-09	1.20	1.20	1.00	1.20	0
2020-07-08	1.20	1.20	1.00	1.20	0
2020-07-07	1.20	1.20	1.00	1.20	195,000
2020-07-06	1.20	1.20	1.00	1.20	0
2020-07-03	1.20	1.20	1.00	1.20	0
2020-07-02	1.20	1.20	1.00	1.20	0
2020-07-01	1.20	1.20	1.00	1.20	0
2020-06-30	1.20	1.20	1.00	1.20	31,389
2020-06-29	1.20	1.20	1.00	1.20	0
2020-06-26	1.20	1.20	1.00	1.20	5,769
2020-06-25	1.20	1.20	1.00	1.20	0
2020-06-24	1.20	1.20	1.00	1.20	0
2020-06-23	1.20	1.20	1.00	1.20	0
2020-06-22	1.20	1.20	1.00	1.20	28,409
2020-06-19	1.20	1.20	1.00	1.20	0
2020-06-18	1.20	1.20	1.00	1.20	0
2020-06-17	1.20	1.20	1.00	1.20	53,515
2020-06-16	1.25	1.25	1.10	1.20	163,798
2020-06-15	1.25	1.25	1.10	1.25	0
2020-06-12	1.25	1.25	1.10	1.25	10,000
2020-06-11	1.25	1.25	1.10	1.25	96,855
2020-06-10	1.25	1.25	1.10	1.25	30,500
2020-06-09	1.25	1.25	1.10	1.25	11,153
2020-06-08	1.25	1.25	1.10	1.25	5,000
2020-06-05	1.25	1.25	1.10	1.25	445,356
2020-06-04	1.25	1.25	1.10	1.25	0
2020-06-03	1.25	1.25	1.10	1.25	37,177
2020-06-02	1.25	1.25	1.10	1.25	14,098
2020-06-01	1.25	1.25	1.10	1.25	20,000
2020-05-29	1.25	1.25	1.10	1.25	0
2020-05-28	1.25	1.25	1.10	1.25	20,000
2020-05-27	1.35	1.35	1.20	1.35	589,528
2020-05-26	1.05	1.35	1.00	1.35	749,860
2020-05-22	1.25	1.25	1.08	1.25	113,849
2020-05-21	1.25	1.25	1.10	1.25	0
2020-05-20	1.30	1.30	1.20	1.25	37,944
2020-05-19	1.30	1.30	1.20	1.30	0
2020-05-18	1.30	1.30	1.20	1.30	0
2020-05-15	1.30	1.30	1.20	1.30	0
2020-05-14	1.30	1.30	1.20	1.30	53,896
2020-05-13	1.30	1.30	1.20	1.30	105,000
2020-05-12	1.30	1.30	1.20	1.30	0
2020-05-11	1.30	1.30	1.20	1.30	46,727
2020-05-07	1.25	1.30	1.20	1.30	81,546
2020-05-06	1.45	1.45	1.20	1.25	780,972
2020-05-05	1.45	1.45	1.20	1.45	0
2020-05-04	1.45	1.45	1.20	1.45	0
2020-05-01	1.45	1.45	1.20	1.45	0
2020-04-30	1.45	1.55	1.55	1.45	165,086
2020-04-29	1.45	1.45	1.20	1.45	97,367
2020-04-28	1.45	1.45	1.20	1.45	285,564
2020-04-27	1.40	1.45	1.20	1.45	202,079
2020-04-24	1.40	1.40	1.20	1.40	26,042
2020-04-23	1.40	1.40	1.20	1.40	6,944
2020-04-22	1.40	1.40	1.20	1.40	0
2020-04-21	1.55	1.55	1.30	1.40	255,357
2020-04-20	1.10	1.83	0.90	1.55	1,527,619
2020-04-17	1.10	1.10	0.90	1.10	0
2020-04-16	1.05	1.10	0.90	1.10	140,000
2020-04-15	1.00	1.05	0.80	1.05	276,016
2020-04-14	0.85	0.95	0.70	0.85	400,352
2020-04-09	0.85	0.85	0.70	0.85	535,541
2020-04-08	0.85	0.85	0.70	0.85	58,904
2020-04-07	0.85	0.85	0.70	0.85	0
2020-04-06	0.75	0.80	0.60	0.75	207,271
2020-04-03	0.78	0.78	0.65	0.78	0
2020-04-03	0.78	0.78	0.65	0.75	228,517
2020-04-02	0.78	0.78	0.78	0.78	87,474
2020-04-02	0.78	0.78	0.65	0.78	0
2020-04-01	0.78	0.78	0.78	0.78	50,000
2020-04-01	0.78	0.78	0.65	0.78	50,000
2020-03-31	0.78	0.78	0.65	0.78	0
2020-03-30	0.78	0.78	0.65	0.78	0
2020-03-27	0.75	0.78	0.60	0.80	170,971
2020-03-26	0.75	0.80	0.60	0.75	241,000
2020-03-25	0.75	0.75	0.60	0.75	0
2020-03-24	0.70	0.70	0.60	0.70	0
2020-03-23	0.70	0.70	0.60	0.75	24,625
2020-03-20	0.85	0.90	0.70	0.85	20,000
2020-03-19	1.05	1.05	0.90	1.05	50,000
2020-03-18	1.05	1.05	0.90	1.05	8,519
2020-03-17	0.95	1.10	0.95	1.30	39,400
2020-03-16	1.30	1.30	1.20	1.30	17,000
2020-03-13	1.30	1.30	1.20	1.30	0
2020-03-12	1.55	1.55	1.40	1.55	0
2020-03-11	1.55	1.55	1.40	1.55	0
2020-03-10	1.55	1.55	1.40	1.55	29,000
2020-03-09	1.55	1.55	1.40	1.55	130,948
2020-03-06	1.60	1.60	1.40	1.55	168,969
2020-03-05	1.65	1.65	1.50	1.60	123,146
2020-03-04	1.65	1.65	1.50	1.60	3,750
2020-03-03	1.65	1.65	1.50	1.60	200,000
2020-03-02	1.65	1.65	1.50	1.60	17,148
2020-02-28	1.70	1.70	1.60	1.70	133,628
2020-02-27	1.80	1.80	1.60	1.80	173,704
2020-02-26	1.80	1.80	1.60	1.80	3,353
2020-02-25	1.80	1.80	1.60	1.80	212,058
2020-02-24	1.80	1.80	1.60	1.80	753,983
2020-02-21	1.90	1.90	1.70	1.80	150,000
2020-02-20	1.93	1.93	1.75	1.90	100,501
2020-02-19	1.90	1.93	1.80	1.93	1,708,232
2020-02-18	1.75	1.90	1.60	1.90	510,843
2020-02-17	2.00	1.85	1.71	1.75	767,379
2020-02-14	2.10	2.10	2.00	2.00	349,433
2020-02-13	2.25	2.25	2.00	2.10	187,469
2020-02-12	2.25	2.25	2.00	2.25	301,586
2020-02-11	2.25	2.60	2.00	2.25	1,405,758
2020-02-10	2.05	2.45	1.90	2.25	426,696
2020-02-07	2.25	2.30	1.95	2.05	1,827,105
2020-02-06	2.45	2.80	1.90	2.25	8,593,693
2020-02-05	2.55	2.55	2.40	2.55	45,000
2020-02-04	2.55	2.55	2.40	2.55	49,231
2020-02-03	2.55	2.55	2.40	2.55	20,645
2020-01-31	2.55	2.55	2.40	2.55	1,559
2020-01-30	2.65	2.65	2.35	2.55	291,970
2020-01-29	2.65	2.65	2.50	2.65	18,244
2020-01-28	2.65	2.65	2.50	2.65	7,029
2020-01-27	2.65	2.65	2.50	2.65	0
2020-01-24	2.65	2.65	2.50	2.65	50,701
2020-01-23	2.65	2.65	2.50	2.65	20,000
2020-01-22	3.00	3.00	2.65	2.65	167,367
2020-01-21	2.75	3.20	2.70	3.00	907,742
2020-01-20	2.90	2.90	2.75	2.75	200,000
2020-01-17	3.15	3.15	2.80	2.90	424,199
2020-01-16	3.25	3.25	2.75	2.90	671,508
2020-01-15	3.30	3.30	3.00	3.25	148,005
2020-01-14	2.85	3.30	2.85	3.30	138,492
2020-01-13	3.85	3.85	2.94	2.94	496,685
2020-01-10	3.75	3.90	3.60	3.85	68,405
2020-01-09	3.75	3.80	3.60	3.80	27,569
2020-01-08	4.00	4.25	3.80	3.80	606,080
2020-01-07	3.85	4.15	3.50	4.15	460,225
2020-01-06	3.85	3.85	3.50	3.85	292,574
2020-01-03	3.35	3.60	3.60	3.85	444,897
2020-01-02	3.70	3.70	3.20	3.35	57,554
2019-12-31	3.60	3.60	3.20	3.60	1,734
2019-12-30	3.75	3.90	3.30	3.60	411,084
2019-12-27	3.00	3.75	2.50	3.75	683,309
2019-12-24	2.00	3.75	1.50	3.00	874,850
2019-12-23	2.00	2.00	1.50	2.00	0
2019-12-20	2.00	2.00	1.50	2.00	3,000
2019-12-19	2.00	2.00	1.50	2.00	22,222
2019-12-18	2.00	2.00	1.50	2.00	204,818
2019-12-17	2.00	2.00	1.50	2.00	0
2019-12-16	2.00	2.00	1.50	2.00	0
2019-12-13	2.10	2.10	1.70	2.00	382,404
2019-12-12	1.45	2.75	1.10	2.10	2,749,372
2019-12-11	1.45	1.45	1.10	1.45	0
2019-12-10	1.45	1.45	1.10	1.45	0
2019-12-09	1.45	1.45	1.10	1.45	0
2019-12-06	1.55	1.55	1.10	1.55	0
2019-12-05	1.55	1.55	1.10	1.55	0
2019-12-04	1.55	1.55	1.10	1.55	0
2019-12-03	1.55	1.55	1.10	1.55	0
2019-12-02	1.55	1.55	1.10	1.55	31,003
2019-11-29	1.55	1.55	1.10	1.55	68,088
2019-11-28	1.55	1.55	1.10	1.55	3,667
2019-11-27	1.55	1.55	1.10	1.55	0
2019-11-26	1.55	1.55	1.10	1.55	0
2019-11-25	1.55	1.55	1.10	1.55	1,016
2019-11-22	1.55	1.55	1.10	1.55	0
2019-11-21	1.55	1.55	1.10	1.55	10,000
2019-11-20	1.55	1.55	1.10	1.55	0
2019-11-19	1.55	1.55	1.10	1.55	0
2019-11-18	1.55	1.55	1.10	1.55	0
2019-11-15	1.55	1.55	1.10	1.55	0
2019-11-14	1.55	1.55	1.10	1.55	0
2019-11-13	1.55	1.55	1.10	1.55	0
2019-11-12	1.55	1.55	1.10	1.55	0
2019-11-11	1.55	1.30	1.25	1.55	81,667
2019-11-08	1.55	1.55	1.10	1.55	0
2019-11-07	1.55	1.55	1.10	1.55	61,532
2019-11-06	1.55	1.40	1.40	1.55	79,000
2019-11-05	1.55	1.55	1.10	1.55	0
2019-11-04	1.55	1.55	1.10	1.55	0
2019-11-01	1.55	1.40	1.40	1.55	45,000
2019-10-31	1.55	1.55	1.10	1.55	0
2019-10-30	1.35	1.35	1.35	1.55	19,030
2019-10-29	1.55	1.55	1.10	1.55	0
2019-10-28	1.55	1.55	1.10	1.55	0
2019-10-25	1.55	1.55	1.10	1.55	25,000
2019-10-24	1.55	1.55	1.10	1.55	0
2019-10-23	1.55	1.55	1.10	1.55	15,000
2019-10-22	1.55	1.55	1.10	1.55	28,258
2019-10-21	1.55	1.55	1.10	1.55	0
2019-10-18	1.65	1.65	1.30	1.55	0
2019-10-17	1.65	1.65	1.30	1.65	0
2019-10-16	1.65	1.65	1.30	1.65	23,921
2019-10-15	1.65	1.65	1.30	1.65	0
2019-10-14	1.65	1.65	1.30	1.65	0
2019-10-11	1.65	1.65	1.30	1.65	0
2019-10-10	1.65	1.65	1.30	1.65	0
2019-10-09	1.65	1.65	1.30	1.65	0
2019-10-08	1.65	1.65	1.30	1.65	0
2019-10-07	1.65	1.65	1.30	1.65	0
2019-10-04	1.65	1.65	1.30	1.65	5,555
2019-10-03	1.65	1.65	1.30	1.65	0
2019-10-02	1.65	1.65	1.30	1.65	0
2019-10-01	1.65	1.65	1.30	1.65	0
2019-09-30	1.65	1.65	1.30	1.65	0
2019-09-27	1.65	1.65	1.30	1.65	0
2019-09-26	1.65	1.65	1.30	1.65	1,000
2019-09-25	1.65	1.65	1.30	1.65	0
2019-09-24	1.65	1.65	1.30	1.65	0
2019-09-23	1.65	1.65	1.30	1.65	0
2019-09-20	1.65	1.65	1.30	1.65	0
2019-09-19	1.65	1.65	1.30	1.65	0
2019-09-18	1.55	1.65	1.10	1.65	0
2019-09-17	1.55	1.55	1.10	1.55	0
2019-09-16	1.55	1.55	1.10	1.55	0
2019-09-13	1.55	1.55	1.10	1.55	0
2019-09-12	1.55	1.55	1.10	1.55	0
2019-09-11	1.55	1.55	1.10	1.55	0
2019-09-10	1.55	1.55	1.10	1.55	0
2019-09-09	1.50	1.55	1.00	1.55	348
2019-09-06	1.55	1.55	1.10	1.55	1,000
2019-09-05	1.55	1.55	1.10	1.55	0
2019-09-04	1.55	1.55	1.10	1.55	0
2019-09-03	1.55	1.55	1.10	1.55	0
2019-09-02	1.55	1.55	1.10	1.55	0
2019-08-30	1.55	1.55	1.10	1.55	0
2019-08-29	1.55	1.55	1.10	1.55	0
2019-08-28	1.55	1.55	1.10	1.55	0
2019-08-27	1.55	1.55	1.10	1.55	5,100
2019-08-23	1.55	1.55	1.10	1.55	0
2019-08-22	1.55	1.55	1.10	1.55	0
2019-08-21	1.55	1.55	1.10	1.55	0
2019-08-20	1.55	1.55	1.10	1.55	0
2019-08-19	1.55	1.55	1.10	1.55	1,283
2019-08-16	1.55	1.55	1.10	1.55	0
2019-08-15	1.50	1.55	1.10	1.55	6,682
2019-08-14	1.55	1.55	1.10	1.55	0
2019-08-13	1.55	1.55	1.10	1.55	17,250
2019-08-12	1.30	1.55	1.10	1.55	124,081
2019-08-09	1.30	1.30	1.10	1.30	0
2019-08-08	1.30	1.30	1.10	1.30	40,000
2019-08-07	1.45	1.45	1.10	1.30	202,800
2019-08-06	1.45	1.45	1.10	1.45	10,000
2019-08-05	1.50	1.50	1.20	1.45	10,000
2019-08-02	1.60	1.60	1.40	1.50	82,953
2019-08-01	1.60	1.60	1.40	1.60	0
2019-07-31	1.60	1.60	1.40	1.60	0
2019-07-30	1.60	1.60	1.40	1.60	0
2019-07-29	1.60	1.60	1.40	1.60	0
2019-07-26	1.60	1.60	1.40	1.60	0
2019-07-25	1.80	1.80	1.50	1.60	49,171
2019-07-24	1.80	1.80	1.50	1.80	0
2019-07-23	1.80	1.80	1.50	1.80	0
2019-07-22	1.85	1.85	1.60	1.80	35,000
2019-07-19	1.85	1.85	1.60	1.85	0
2019-07-18	1.85	1.85	1.60	1.85	0
2019-07-17	1.85	1.85	1.60	1.85	0
2019-07-16	1.85	1.85	1.60	1.85	0
2019-07-15	1.85	1.85	1.60	1.85	0
2019-07-12	1.95	1.95	1.80	1.85	0
2019-07-11	2.25	2.20	1.95	1.95	48,433
2019-07-10	2.15	2.20	2.20	2.14	1,300
2019-07-09	2.15	2.15	2.00	2.14	0
2019-07-08	2.15	2.15	2.00	2.14	0
2019-07-05	2.15	2.15	2.00	2.14	7,961
2019-07-04	2.15	2.15	2.00	2.14	45,000
2019-07-03	2.15	2.15	2.00	2.15	50,000
2019-07-02	2.15	2.15	2.00	2.15	0
2019-07-01	2.15	2.15	2.00	2.15	131,541
2019-06-28	2.25	2.25	2.00	2.15	0
2019-06-27	2.25	2.25	2.00	2.15	1,429
2019-06-26	2.35	2.35	2.00	2.25	61,540
2019-06-25	2.35	2.35	2.00	2.35	0
2019-06-24	2.35	2.35	2.00	2.35	45,000
2019-06-21	2.40	2.40	2.10	2.40	0
2019-06-20	2.30	2.40	2.10	2.40	50,000
2019-06-19	2.30	2.30	2.10	2.30	0
2019-06-18	2.30	2.30	2.10	2.30	11,000
2019-06-17	2.40	2.40	2.10	2.30	44,004
2019-06-14	2.40	2.40	2.10	2.40	0
2019-06-13	2.40	2.40	2.10	2.40	0
2019-06-12	2.40	2.40	2.10	2.40	62,230
2019-06-11	2.45	2.45	2.20	2.40	9,005
2019-06-10	2.15	2.45	1.90	2.45	52,968
2019-06-07	2.25	2.30	1.90	2.20	152,995
2019-06-06	2.25	2.30	1.90	2.30	0
2019-06-05	2.05	2.30	1.90	2.30	0
2019-06-04	2.05	2.15	1.90	2.15	0
2019-06-03	2.05	2.15	1.90	2.15	0
2019-05-31	2.05	2.15	1.90	2.15	0
2019-05-30	2.05	2.15	1.90	2.15	11,757
2019-05-29	1.95	2.15	1.70	2.15	269,856
2019-05-28	2.50	2.50	1.95	2.05	441,199
2019-05-24	2.50	2.50	2.00	2.50	0
2019-05-23	2.50	2.50	2.00	2.50	16,500
2019-05-22	2.50	2.50	2.00	2.50	0
2019-05-21	2.50	2.50	2.00	2.50	2,250
2019-05-20	2.60	2.60	2.20	2.50	68,947
2019-05-17	2.75	2.75	2.50	2.60	139,653
2019-05-16	2.70	2.75	2.50	2.75	27,638
2019-05-15	2.70	2.70	2.50	2.70	0
2019-05-14	2.70	2.70	2.50	2.70	0
2019-05-13	2.70	2.70	2.50	2.70	0
2019-05-10	2.75	2.75	2.50	2.70	16,500
2019-05-09	2.75	2.75	2.50	2.75	35,368
2019-05-08	3.00	3.00	2.50	2.75	156,377
2019-05-07	3.00	3.00	2.50	3.00	0

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