Kendrick Resources Share History

Kendrick Resources Share Price history. The following table shows end-of-day data KEN historical share prices for Kendrick Resources, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	6.75	7.35	6.75	7.00	7,359,511
2026-05-21	6.13	7.88	6.00	6.88	9,480,001
2026-05-20	5.88	6.15	6.00	6.15	5,418,880
2026-05-19	6.75	6.75	5.75	5.88	5,516,331
2026-05-18	7.63	7.25	7.25	7.25	11,244,472
2026-05-15	8.50	8.13	7.63	7.63	17,162,225
2026-05-14	5.98	7.38	5.98	7.38	11,136,388
2026-05-13	6.63	6.63	5.75	5.98	6,572,914
2026-05-12	7.75	7.13	6.38	6.38	23,106,848
2026-05-11	3.90	7.65	3.90	7.63	34,554,786
2026-05-08	3.05	3.95	3.05	3.75	9,432,301
2026-05-07	2.60	3.40	3.10	3.10	15,628,516
2026-05-06	2.45	2.54	2.54	2.54	5,621,904
2026-05-05	2.60	2.60	2.35	2.40	2,356,335
2026-05-04	2.60	2.60	2.60	2.60	0
2026-05-01	2.65	2.65	2.55	2.60	841,956
2026-04-30	2.70	2.82	2.65	2.65	1,595,916
2026-04-29	2.90	2.90	2.70	2.70	1,378,171
2026-04-28	2.95	2.95	2.90	2.90	1,233,514
2026-04-27	2.95	2.95	2.95	2.95	1,699,713
2026-04-24	2.95	2.95	2.95	2.95	333,408
2026-04-23	2.95	2.95	2.95	2.95	447,238
2026-04-22	2.95	2.95	2.95	2.95	263,859
2026-04-21	2.95	3.10	3.10	3.10	360,175
2026-04-20	3.00	3.00	2.95	2.95	3,542,062
2026-04-17	3.10	3.10	3.00	3.00	1,256,615
2026-04-16	3.15	3.15	3.10	3.10	3,125,539
2026-04-15	3.30	3.30	3.15	3.15	827,886
2026-04-14	3.10	3.50	3.20	3.50	1,737,266
2026-04-13	2.75	3.15	2.75	3.10	2,722,153
2026-04-10	2.60	2.66	2.50	2.66	2,332,333
2026-04-09	2.55	2.60	2.55	2.60	2,399,729
2026-04-08	2.55	2.55	2.55	2.55	1,212,786
2026-04-07	2.55	2.55	2.55	2.55	1,047,779
2026-04-06	2.55	2.55	2.55	2.55	0
2026-04-03	2.55	2.55	2.55	2.55	0
2026-04-02	2.65	2.65	2.55	2.55	1,643,673
2026-04-01	2.70	2.70	2.65	2.65	670,866
2026-03-31	2.80	2.82	2.70	2.70	1,014,514
2026-03-30	2.80	2.80	2.80	2.80	1,788,127
2026-03-27	2.80	2.90	2.80	2.80	1,083,053
2026-03-26	2.90	2.90	2.80	2.80	1,317,441
2026-03-25	2.80	2.86	2.80	2.80	860,311
2026-03-24	2.80	2.90	2.72	2.80	1,242,461
2026-03-23	2.85	2.80	2.80	2.80	4,376,282
2026-03-20	2.80	2.95	2.80	2.95	1,981,659
2026-03-19	3.10	3.10	2.65	2.80	3,137,720
2026-03-18	3.15	3.25	3.10	3.10	3,761,942
2026-03-17	2.90	3.20	3.20	3.20	8,742,552
2026-03-16	2.45	2.95	2.45	2.90	11,555,830
2026-03-13	2.15	2.15	2.10	2.15	5,421,822
2026-03-12	2.15	2.30	2.30	2.15	1,728,898
2026-03-11	2.30	2.30	2.15	2.15	2,759,588
2026-03-10	2.20	2.30	2.20	2.30	4,124,011
2026-03-09	2.15	2.15	1.80	2.00	7,464,958
2026-03-06	2.15	2.20	1.75	2.15	7,515,746
2026-03-05	2.40	2.20	2.20	2.20	4,882,391
2026-03-04	2.15	2.50	2.15	2.40	4,322,881
2026-03-03	2.45	2.45	2.15	2.15	2,760,613
2026-03-02	2.50	2.50	2.45	2.45	2,508,907
2026-02-27	2.60	2.65	2.50	2.50	3,135,220
2026-02-26	2.50	2.60	2.50	2.60	3,694,757
2026-02-25	2.15	2.60	2.15	2.50	4,697,862
2026-02-24	2.20	2.20	2.10	2.15	5,059,980
2026-02-23	1.95	2.20	2.20	2.20	17,619,894
2026-02-20	1.85	2.00	2.00	2.00	4,850,805
2026-02-19	1.75	1.92	1.80	1.85	2,463,743
2026-02-18	1.70	1.75	1.75	1.75	3,444,829
2026-02-17	1.85	1.66	1.66	1.66	4,060,896
2026-02-16	1.40	1.85	1.40	1.85	20,250,058
2026-02-13	1.10	1.45	1.10	1.40	15,152,880
2026-02-12	1.00	1.25	1.00	1.10	7,081,318
2026-02-11	0.90	0.95	0.90	0.95	2,196,625
2026-02-10	0.90	0.93	0.83	0.90	5,571,072
2026-02-09	0.93	0.93	0.90	0.90	1,341,902
2026-02-06	0.90	0.93	0.90	0.93	2,813,432
2026-02-05	1.03	0.88	0.88	0.88	5,358,743
2026-02-04	0.95	1.05	0.95	1.03	3,261,528
2026-02-03	1.08	1.00	0.92	0.95	10,509,544
2026-02-02	0.75	1.05	0.73	1.00	40,786,595
2026-01-30	0.80	0.85	0.75	0.75	10,783,011
2026-01-29	0.65	0.81	0.81	0.81	35,311,299
2026-01-28	0.55	0.68	0.55	0.65	7,708,325
2026-01-27	0.58	0.55	0.55	0.55	6,168,938
2026-01-26	0.45	0.58	0.45	0.58	16,682,052
2026-01-23	0.36	0.45	0.34	0.45	21,820,181
2026-01-22	0.41	0.41	0.33	0.33	14,549,204
2026-01-21	0.35	0.35	0.35	0.35	4,224,691
2026-01-20	0.35	0.35	0.35	0.35	1,767,860
2026-01-19	0.25	0.39	0.25	0.35	15,937,711
2026-01-16	0.25	0.25	0.25	0.25	4,626
2026-01-15	0.25	0.25	0.25	0.25	55,000
2026-01-14	0.25	0.25	0.25	0.25	38,144
2026-01-13	0.25	0.25	0.25	0.25	129,953
2026-01-12	0.26	0.26	0.25	0.25	4,455,722
2026-01-09	0.26	0.26	0.26	0.26	113,452
2026-01-08	0.26	0.26	0.26	0.26	0
2026-01-07	0.26	0.26	0.26	0.26	635
2026-01-06	0.26	0.26	0.26	0.26	9,389
2026-01-05	0.26	0.26	0.26	0.26	0
2026-01-02	0.26	0.26	0.26	0.26	415,000
2026-01-01	0.26	0.26	0.26	0.26	0
2025-12-31	0.26	0.26	0.26	0.26	8,000
2025-12-30	0.26	0.26	0.26	0.26	790,910
2025-12-29	0.26	0.26	0.26	0.26	250,000
2025-12-26	0.26	0.26	0.26	0.26	0
2025-12-25	0.26	0.26	0.26	0.26	0
2025-12-24	0.26	0.26	0.26	0.26	1,271,712
2025-12-23	0.26	0.26	0.26	0.26	0
2025-12-22	0.26	0.26	0.26	0.26	33
2025-12-19	0.26	0.26	0.26	0.26	0
2025-12-18	0.26	0.26	0.26	0.26	24
2025-12-17	0.26	0.26	0.26	0.26	1,179
2025-12-16	0.26	0.26	0.26	0.26	4,495,169
2025-12-15	0.26	0.26	0.26	0.26	95,638
2025-12-12	0.26	0.26	0.26	0.26	0
2025-12-11	0.26	0.26	0.26	0.26	0
2025-12-10	0.26	0.26	0.26	0.26	36,315
2025-12-09	0.26	0.26	0.25	0.26	1,801,826
2025-12-08	0.26	0.26	0.25	0.25	202
2025-12-05	0.26	0.26	0.26	0.26	2,333
2025-12-04	0.26	0.26	0.26	0.26	5,629
2025-12-03	0.26	0.26	0.26	0.26	0
2025-12-02	0.26	0.26	0.26	0.26	0
2025-12-01	0.26	0.26	0.26	0.26	248,869
2025-11-28	0.26	0.26	0.26	0.26	1,294,447
2025-11-27	0.28	0.28	0.26	0.26	3,796,597
2025-11-26	0.29	0.29	0.28	0.28	1,200,000
2025-11-25	0.31	0.31	0.29	0.29	1,179,232
2025-11-24	0.31	0.31	0.29	0.29	0
2025-11-21	0.31	0.31	0.31	0.31	116,375
2025-11-20	0.31	0.31	0.31	0.31	3,225
2025-11-19	0.31	0.31	0.31	0.31	7,408
2025-11-18	0.31	0.31	0.31	0.31	3,059
2025-11-17	0.31	0.31	0.31	0.31	0
2025-11-14	0.31	0.31	0.31	0.31	245,012
2025-11-13	0.31	0.31	0.31	0.31	0
2025-11-12	0.31	0.31	0.31	0.31	0
2025-11-11	0.31	0.31	0.31	0.31	310
2025-11-10	0.31	0.31	0.31	0.31	161,101
2025-11-07	0.31	0.31	0.31	0.31	147,353
2025-11-06	0.31	0.31	0.31	0.31	33
2025-11-05	0.31	0.31	0.31	0.31	0
2025-11-04	0.31	0.31	0.31	0.31	788,208
2025-11-03	0.31	0.31	0.31	0.31	114,071
2025-10-31	0.31	0.31	0.31	0.31	81,869
2025-10-30	0.32	0.32	0.31	0.31	5,460,270
2025-10-29	0.32	0.32	0.32	0.32	14,627
2025-10-28	0.32	0.32	0.32	0.32	202,804
2025-10-27	0.32	0.32	0.30	0.32	407,507
2025-10-24	0.32	0.32	0.32	0.32	2,241,446
2025-10-23	0.32	0.32	0.32	0.32	250,000
2025-10-22	0.32	0.32	0.32	0.32	554,757
2025-10-21	0.33	0.33	0.32	0.32	5,304,532
2025-10-20	0.34	0.34	0.33	0.33	2,542,330
2025-10-17	0.33	0.34	0.33	0.34	9,074,019
2025-10-16	0.33	0.33	0.33	0.33	198
2025-10-15	0.33	0.33	0.33	0.33	1,020
2025-10-14	0.33	0.33	0.33	0.33	452,591
2025-10-13	0.33	0.33	0.33	0.33	80,611
2025-10-10	0.33	0.33	0.33	0.33	52,997
2025-10-09	0.33	0.33	0.33	0.33	1,437
2025-10-08	0.33	0.33	0.33	0.33	407,165
2025-10-07	0.33	0.33	0.33	0.33	527,952
2025-10-06	0.33	0.33	0.33	0.33	311,750
2025-10-03	0.33	0.33	0.33	0.33	707,573
2025-10-02	0.34	0.34	0.33	0.33	880,190
2025-10-01	0.36	0.36	0.34	0.34	304,240
2025-09-30	0.36	0.36	0.36	0.36	138,978
2025-09-29	0.35	0.36	0.35	0.36	82,072
2025-09-26	0.35	0.35	0.35	0.35	450,467
2025-09-25	0.37	0.37	0.33	0.35	2,410,898
2025-09-24	0.37	0.37	0.37	0.37	644,621
2025-09-23	0.38	0.38	0.37	0.37	2,489,784
2025-09-22	0.38	0.38	0.38	0.38	34,683
2025-09-19	0.38	0.38	0.38	0.38	458,168
2025-09-18	0.38	0.38	0.38	0.38	314,431
2025-09-17	0.38	0.38	0.38	0.38	0
2025-09-16	0.38	0.38	0.38	0.38	250,099
2025-09-15	0.38	0.38	0.38	0.38	296,068
2025-09-12	0.39	0.42	0.38	0.38	9,425,378
2025-09-11	0.32	0.43	0.32	0.39	25,376,230
2025-09-10	0.32	0.32	0.32	0.32	1,042,186
2025-09-09	0.28	0.34	0.28	0.32	22,007,041
2025-09-08	0.28	0.28	0.28	0.28	7,938
2025-09-05	0.28	0.28	0.28	0.28	1,000,000
2025-09-04	0.28	0.28	0.28	0.28	2,588
2025-09-03	0.28	0.28	0.28	0.28	0
2025-09-02	0.28	0.28	0.28	0.28	259,083
2025-09-01	0.28	0.28	0.28	0.28	172,884
2025-08-29	0.28	0.28	0.28	0.28	0
2025-08-28	0.28	0.28	0.28	0.28	386,150
2025-08-27	0.28	0.28	0.28	0.28	5,189,324
2025-08-26	0.28	0.28	0.28	0.28	410,000
2025-08-25	0.28	0.28	0.28	0.28	0
2025-08-22	0.28	0.28	0.28	0.28	1,016,936
2025-08-21	0.28	0.28	0.28	0.28	0
2025-08-20	0.28	0.28	0.28	0.28	0
2025-08-19	0.28	0.28	0.28	0.28	0
2025-08-18	0.28	0.28	0.28	0.28	193,679
2025-08-15	0.28	0.28	0.28	0.28	333
2025-08-14	0.28	0.28	0.28	0.28	654,736
2025-08-13	0.28	0.28	0.28	0.28	4,797
2025-08-12	0.28	0.28	0.28	0.28	200,381
2025-08-11	0.28	0.28	0.28	0.28	0
2025-08-08	0.28	0.28	0.28	0.28	200,000
2025-08-07	0.28	0.28	0.28	0.28	0
2025-08-06	0.28	0.28	0.28	0.28	346,154
2025-08-05	0.28	0.28	0.28	0.28	1,214,573
2025-08-04	0.28	0.28	0.28	0.28	97
2025-08-01	0.28	0.28	0.28	0.28	2,349,093
2025-07-31	0.28	0.28	0.28	0.28	303,240
2025-07-30	0.28	0.28	0.28	0.28	2,000,000
2025-07-29	0.28	0.28	0.28	0.28	6,655
2025-07-28	0.28	0.28	0.28	0.28	0
2025-07-25	0.28	0.28	0.28	0.28	0
2025-07-24	0.28	0.28	0.28	0.28	0
2025-07-23	0.28	0.28	0.28	0.28	0
2025-07-22	0.28	0.28	0.28	0.28	150,076
2025-07-21	0.28	0.28	0.28	0.28	105,044
2025-07-18	0.28	0.28	0.28	0.28	2
2025-07-17	0.28	0.28	0.28	0.28	1,775,412
2025-07-16	0.28	0.28	0.28	0.28	500,000
2025-07-15	0.28	0.28	0.28	0.28	195
2025-07-14	0.28	0.28	0.28	0.28	173,485
2025-07-11	0.28	0.28	0.28	0.28	717,159
2025-07-10	0.28	0.28	0.28	0.28	270,942
2025-07-09	0.28	0.28	0.28	0.28	173,654
2025-07-08	0.30	0.30	0.28	0.28	441,851
2025-07-07	0.28	0.28	0.28	0.28	804,811
2025-07-04	0.28	0.28	0.28	0.28	96,154
2025-07-03	0.28	0.28	0.28	0.28	42,240
2025-07-02	0.28	0.28	0.28	0.28	230,020
2025-07-01	0.28	0.28	0.28	0.28	173,185
2025-06-30	0.28	0.28	0.28	0.28	0
2025-06-27	0.28	0.28	0.28	0.28	0
2025-06-26	0.28	0.28	0.28	0.28	98,154
2025-06-25	0.28	0.28	0.28	0.28	194,176
2025-06-24	0.28	0.28	0.28	0.28	57,693
2025-06-23	0.28	0.28	0.28	0.28	1,097,436
2025-06-20	0.28	0.28	0.28	0.28	2,010,090
2025-06-19	0.30	0.30	0.28	0.28	600,572
2025-06-18	0.30	0.30	0.28	0.28	166
2025-06-17	0.28	0.28	0.28	0.28	83,262
2025-06-16	0.28	0.28	0.28	0.28	1,268,120
2025-06-13	0.24	0.28	0.24	0.28	6,030,440
2025-06-12	0.23	0.24	0.23	0.24	2,820,019
2025-06-11	0.23	0.23	0.23	0.23	360,000
2025-06-10	0.23	0.23	0.23	0.23	0
2025-06-09	0.23	0.23	0.23	0.23	1,828,288
2025-06-06	0.23	0.23	0.23	0.23	5,000,368
2025-06-05	0.23	0.23	0.23	0.23	2,484,880
2025-06-04	0.23	0.23	0.23	0.23	906,488
2025-06-03	0.22	0.23	0.22	0.23	10,292,644
2025-06-02	0.16	0.22	0.16	0.22	25,133,913
2025-05-30	0.16	0.16	0.16	0.16	0
2025-05-29	0.16	0.16	0.16	0.16	116
2025-05-28	0.16	0.16	0.16	0.16	333
2025-05-27	0.18	0.18	0.16	0.16	7,676,514
2025-05-26	0.16	0.16	0.16	0.16	0
2025-05-23	0.18	0.18	0.18	0.18	0
2025-05-22	0.18	0.18	0.18	0.18	0
2025-05-21	0.18	0.18	0.18	0.18	630,267
2025-05-20	0.18	0.18	0.18	0.18	0
2025-05-19	0.18	0.18	0.18	0.18	150,000
2025-05-16	0.18	0.18	0.18	0.18	5,013
2025-05-15	0.18	0.18	0.18	0.18	0
2025-05-14	0.18	0.18	0.18	0.18	1,650,046
2025-05-13	0.18	0.18	0.18	0.18	6
2025-05-12	0.18	0.18	0.18	0.18	525,091
2025-05-09	0.18	0.18	0.18	0.18	173,501
2025-05-08	0.18	0.18	0.18	0.18	126,549
2025-05-07	0.17	0.18	0.17	0.18	520,044
2025-05-06	0.17	0.17	0.17	0.17	0
2025-05-05	0.18	0.18	0.18	0.18	0
2025-05-02	0.19	0.19	0.17	0.17	3,021,362
2025-05-01	0.19	0.19	0.19	0.19	0
2025-04-30	0.19	0.19	0.19	0.19	0
2025-04-29	0.19	0.19	0.19	0.19	339
2025-04-28	0.19	0.19	0.19	0.19	310,208
2025-04-25	0.19	0.19	0.19	0.19	473
2025-04-24	0.19	0.20	0.19	0.19	3,802,029
2025-04-23	0.17	0.19	0.17	0.19	6,935,472
2025-04-22	0.17	0.17	0.17	0.17	0
2025-04-21	0.17	0.17	0.17	0.17	0
2025-04-18	0.17	0.17	0.17	0.17	0
2025-04-17	0.17	0.17	0.17	0.17	527,048
2025-04-16	0.17	0.17	0.17	0.17	0
2025-04-15	0.17	0.17	0.17	0.17	27,000
2025-04-14	0.17	0.17	0.17	0.17	175,154
2025-04-11	0.17	0.17	0.17	0.17	145
2025-04-10	0.17	0.17	0.17	0.17	433
2025-04-09	0.17	0.17	0.17	0.17	0
2025-04-08	0.17	0.17	0.17	0.17	53,992
2025-04-07	0.19	0.19	0.17	0.17	2,541,745
2025-04-04	0.19	0.19	0.19	0.19	939,182
2025-04-03	0.19	0.19	0.19	0.19	78
2025-04-02	0.19	0.19	0.19	0.19	0
2025-04-01	0.19	0.19	0.19	0.19	26,333
2025-03-31	0.19	0.19	0.19	0.19	108,071
2025-03-28	0.19	0.19	0.19	0.19	916,747
2025-03-27	0.19	0.19	0.19	0.19	236,284
2025-03-26	0.19	0.19	0.19	0.19	1,403,152
2025-03-25	0.23	0.23	0.19	0.19	3,851,549
2025-03-24	0.23	0.23	0.21	0.21	338,894
2025-03-21	0.24	0.24	0.22	0.22	0
2025-03-20	0.24	0.24	0.24	0.24	10,000
2025-03-19	0.24	0.24	0.24	0.24	571,445
2025-03-18	0.24	0.24	0.24	0.24	10,186
2025-03-17	0.24	0.24	0.24	0.24	7
2025-03-14	0.24	0.24	0.24	0.24	1,036,868
2025-03-13	0.24	0.24	0.24	0.24	700,028
2025-03-12	0.25	0.25	0.24	0.24	571,428
2025-03-11	0.25	0.25	0.25	0.25	59,713
2025-03-10	0.26	0.26	0.25	0.25	264,005
2025-03-07	0.26	0.26	0.26	0.26	0
2025-03-06	0.26	0.26	0.26	0.26	0
2025-03-05	0.26	0.26	0.26	0.26	0
2025-03-04	0.26	0.26	0.26	0.26	0
2025-03-03	0.26	0.27	0.26	0.26	944
2025-02-28	0.26	0.26	0.26	0.26	0
2025-02-27	0.27	0.27	0.26	0.26	1,276
2025-02-26	0.26	0.26	0.26	0.26	144,530
2025-02-25	0.27	0.27	0.27	0.27	1,750,000
2025-02-24	0.27	0.27	0.27	0.27	8
2025-02-21	0.27	0.27	0.27	0.27	29
2025-02-20	0.27	0.27	0.27	0.27	0
2025-02-19	0.27	0.27	0.27	0.27	517
2025-02-18	0.27	0.27	0.27	0.27	34,125
2025-02-17	0.27	0.27	0.27	0.27	43,866
2025-02-14	0.27	0.27	0.27	0.27	0
2025-02-13	0.27	0.27	0.27	0.27	150,000
2025-02-12	0.27	0.27	0.27	0.27	0
2025-02-11	0.27	0.27	0.27	0.27	0
2025-02-10	0.28	0.28	0.27	0.27	100,000
2025-02-07	0.28	0.28	0.28	0.28	541
2025-02-06	0.28	0.28	0.28	0.28	171
2025-02-05	0.28	0.28	0.28	0.28	0
2025-02-04	0.28	0.28	0.28	0.28	278
2025-02-03	0.28	0.28	0.28	0.28	58
2025-01-31	0.28	0.28	0.28	0.28	110
2025-01-30	0.28	0.28	0.28	0.28	83
2025-01-29	0.28	0.28	0.28	0.28	2
2025-01-28	0.28	0.28	0.28	0.28	1,438
2025-01-27	0.28	0.28	0.28	0.28	1,223,437
2025-01-24	0.28	0.28	0.28	0.28	100,000
2025-01-23	0.28	0.28	0.28	0.28	0
2025-01-22	0.29	0.29	0.28	0.28	100,343
2025-01-21	0.29	0.29	0.29	0.29	0
2025-01-20	0.29	0.29	0.29	0.29	276
2025-01-17	0.29	0.29	0.29	0.29	4,437
2025-01-16	0.29	0.29	0.29	0.29	1,000,000
2025-01-15	0.29	0.29	0.29	0.29	0
2025-01-14	0.29	0.29	0.29	0.29	43,811
2025-01-13	0.29	0.29	0.29	0.29	43,811
2025-01-10	0.29	0.29	0.29	0.29	27,163
2025-01-09	0.29	0.29	0.29	0.29	168,502
2025-01-08	0.29	0.29	0.29	0.29	28
2025-01-07	0.29	0.29	0.29	0.29	1,990
2025-01-06	0.29	0.29	0.29	0.29	125,041
2025-01-03	0.29	0.29	0.29	0.29	136,593
2025-01-02	0.29	0.29	0.29	0.29	0
2025-01-01	0.29	0.29	0.29	0.29	0
2024-12-31	0.29	0.29	0.29	0.29	14
2024-12-30	0.29	0.29	0.29	0.29	26,271
2024-12-27	0.29	0.29	0.29	0.29	20,069
2024-12-26	0.29	0.29	0.29	0.29	0
2024-12-25	0.29	0.29	0.29	0.29	0
2024-12-24	0.29	0.29	0.29	0.29	50
2024-12-23	0.29	0.29	0.29	0.29	2,426
2024-12-20	0.29	0.29	0.29	0.29	0
2024-12-19	0.29	0.29	0.29	0.29	0
2024-12-18	0.29	0.29	0.29	0.29	428,747
2024-12-17	0.29	0.29	0.29	0.29	711
2024-12-16	0.29	0.29	0.29	0.29	2,399,182
2024-12-13	0.29	0.29	0.29	0.29	0
2024-12-12	0.29	0.29	0.29	0.29	867
2024-12-11	0.29	0.29	0.29	0.29	0
2024-12-10	0.29	0.29	0.29	0.29	100,093
2024-12-09	0.29	0.29	0.29	0.29	371,839
2024-12-06	0.29	0.29	0.29	0.29	0
2024-12-05	0.29	0.29	0.29	0.29	1,862
2024-12-04	0.29	0.29	0.29	0.29	0
2024-12-03	0.29	0.29	0.29	0.29	0
2024-12-02	0.29	0.29	0.29	0.29	1,312
2024-11-29	0.30	0.30	0.29	0.29	735,004
2024-11-28	0.30	0.30	0.30	0.30	12,233
2024-11-27	0.30	0.31	0.30	0.30	2,791
2024-11-26	0.30	0.31	0.30	0.31	156
2024-11-25	0.30	0.31	0.30	0.31	1,178
2024-11-22	0.32	0.32	0.31	0.31	301,785
2024-11-21	0.32	0.32	0.32	0.32	30,459
2024-11-20	0.33	0.33	0.32	0.32	400
2024-11-19	0.33	0.33	0.33	0.33	333
2024-11-18	0.33	0.33	0.33	0.33	397,143
2024-11-15	0.33	0.33	0.33	0.33	100,000
2024-11-14	0.33	0.33	0.33	0.33	50,000
2024-11-13	0.33	0.33	0.33	0.33	37
2024-11-12	0.33	0.33	0.33	0.33	255
2024-11-11	0.33	0.33	0.33	0.33	443
2024-11-08	0.33	0.34	0.33	0.33	1,322,620
2024-11-07	0.33	0.33	0.33	0.33	5,748
2024-11-06	0.33	0.33	0.33	0.33	72,582
2024-11-05	0.33	0.33	0.33	0.33	46
2024-11-04	0.33	0.33	0.33	0.33	50,000
2024-11-01	0.33	0.33	0.33	0.33	189,616
2024-10-31	0.33	0.33	0.33	0.33	100,000
2024-10-30	0.33	0.33	0.33	0.33	615,285
2024-10-29	0.38	0.38	0.33	0.33	2,513,871
2024-10-28	0.38	0.38	0.38	0.38	0
2024-10-25	0.38	0.38	0.38	0.38	0
2024-10-24	0.38	0.38	0.38	0.38	116
2024-10-23	0.38	0.38	0.38	0.38	3,938
2024-10-22	0.38	0.38	0.38	0.38	136,010
2024-10-21	0.38	0.38	0.38	0.38	10,966
2024-10-18	0.38	0.38	0.38	0.38	82
2024-10-17	0.43	0.43	0.38	0.38	1,000,052
2024-10-16	0.43	0.43	0.43	0.43	2,147,367
2024-10-15	0.43	0.43	0.43	0.43	0
2024-10-14	0.43	0.43	0.43	0.43	0
2024-10-11	0.43	0.43	0.43	0.43	333
2024-10-10	0.43	0.43	0.43	0.43	61,737
2024-10-09	0.50	0.50	0.43	0.43	2,377,761
2024-10-08	0.53	0.53	0.50	0.50	532,847
2024-10-07	0.53	0.53	0.53	0.53	19,171
2024-10-04	0.60	0.60	0.53	0.53	920,899
2024-10-03	0.60	0.60	0.58	0.58	25,000
2024-10-02	0.60	0.60	0.58	0.58	535,014
2024-10-01	0.63	0.63	0.60	0.60	1,273,534
2024-09-30	0.63	0.63	0.63	0.63	1,131
2024-09-27	0.63	0.63	0.63	0.63	24,517
2024-09-26	0.63	0.63	0.63	0.63	1,913
2024-09-25	0.63	0.63	0.63	0.63	147,803
2024-09-24	0.63	0.63	0.63	0.63	0
2024-09-23	0.63	0.63	0.63	0.63	22
2024-09-20	0.63	0.63	0.63	0.63	0
2024-09-19	0.63	0.63	0.63	0.63	0
2024-09-18	0.70	0.70	0.63	0.63	200,173
2024-09-17	0.68	0.68	0.68	0.68	72,738
2024-09-16	0.70	0.70	0.68	0.68	50,000
2024-09-13	0.70	0.70	0.68	0.68	585
2024-09-12	0.70	0.70	0.68	0.68	0
2024-09-11	0.70	0.70	0.68	0.68	77
2024-09-10	0.70	0.70	0.68	0.68	40
2024-09-09	0.70	0.70	0.68	0.68	1,733
2024-09-06	0.70	0.70	0.68	0.68	0
2024-09-05	0.70	0.70	0.68	0.68	0
2024-09-04	0.70	0.70	0.68	0.68	642
2024-09-03	0.73	0.73	0.68	0.68	545
2024-09-02	0.75	0.75	0.70	0.70	400,065
2024-08-30	0.78	0.78	0.75	0.75	202,554
2024-08-29	0.78	0.78	0.78	0.78	367,443
2024-08-28	0.78	0.78	0.78	0.78	573
2024-08-27	0.78	0.78	0.78	0.78	0
2024-08-26	0.78	0.78	0.78	0.78	0
2024-08-23	0.78	0.78	0.78	0.78	122,311
2024-08-22	0.78	0.78	0.78	0.78	12,773
2024-08-21	0.78	0.78	0.78	0.78	0
2024-08-20	0.78	0.78	0.78	0.78	5,016,212
2024-08-19	0.78	0.78	0.78	0.78	5,731
2024-08-16	0.78	0.78	0.78	0.78	150,100
2024-08-15	0.78	0.78	0.78	0.78	300
2024-08-14	0.78	0.78	0.78	0.78	1,160
2024-08-13	0.83	0.83	0.78	0.78	400,000
2024-08-12	0.85	0.85	0.83	0.83	0
2024-08-09	0.90	0.90	0.85	0.85	59,430
2024-08-08	0.90	0.90	0.88	0.88	0
2024-08-07	0.90	0.90	0.88	0.88	1,500,000
2024-08-06	0.90	0.90	0.90	0.90	1,333
2024-08-05	0.93	0.93	0.90	0.90	200,395
2024-08-02	0.93	0.93	0.93	0.93	3,704
2024-08-01	0.93	0.93	0.93	0.93	22,629
2024-07-31	0.93	0.93	0.93	0.93	0
2024-07-30	0.93	0.93	0.93	0.93	0
2024-07-29	0.93	0.93	0.93	0.93	22,628
2024-07-26	0.90	0.93	0.90	0.93	432,481
2024-07-25	0.90	0.90	0.90	0.90	9,478
2024-07-24	0.93	0.93	0.90	0.90	440,635
2024-07-23	0.95	0.95	0.95	0.95	250,071
2024-07-22	0.95	0.95	0.95	0.95	200,000
2024-07-19	0.95	0.95	0.95	0.95	50,000
2024-07-18	0.98	0.98	0.95	0.95	158,943
2024-07-17	0.98	0.98	0.98	0.98	27,780
2024-07-16	0.98	0.98	0.98	0.98	9,965
2024-07-15	1.00	1.00	0.98	0.98	259,501
2024-07-12	1.03	1.03	1.00	1.00	143,841
2024-07-11	1.15	1.15	1.03	1.03	1,500,473
2024-07-10	1.15	1.15	1.15	1.15	139,865
2024-07-09	1.15	1.18	1.13	1.18	1,150,040
2024-07-08	1.20	1.20	1.15	1.15	453,867
2024-07-05	1.23	1.23	1.20	1.20	287,587
2024-07-04	1.23	1.23	1.23	1.23	5,475,187
2024-07-03	1.15	1.23	1.15	1.23	9,513,937
2024-07-02	1.13	1.15	1.10	1.15	5,752,171
2024-07-01	1.10	1.13	1.10	1.13	3,595,659
2024-06-28	1.10	1.18	1.10	1.10	14,699,515
2024-06-27	1.05	1.10	1.05	1.10	4,401,848
2024-06-26	1.05	1.05	1.05	1.05	12,136,985
2024-06-25	1.08	1.08	1.05	1.05	7,585,203
2024-06-24	0.85	1.10	0.85	1.08	12,209,332
2024-06-21	0.80	0.95	0.80	0.85	7,388,779
2024-06-20	0.70	0.80	0.70	0.80	7,663,043
2024-06-19	0.55	0.70	0.55	0.70	4,404,900
2024-06-18	0.50	0.55	0.50	0.55	1,750,033
2024-06-17	0.53	0.53	0.50	0.50	85,195
2024-06-14	0.45	0.53	0.45	0.53	2,870,000
2024-06-13	0.38	0.45	0.38	0.45	11,503,792
2024-06-12	0.35	0.38	0.35	0.38	9,269,902
2024-06-11	0.35	0.35	0.35	0.35	2,881,460
2024-06-10	0.33	0.35	0.33	0.35	6,732,021
2024-06-07	0.33	0.33	0.33	0.33	281,564
2024-06-06	0.33	0.33	0.33	0.33	18,574
2024-06-05	0.33	0.33	0.33	0.33	4,166
2024-06-04	0.33	0.33	0.33	0.33	308,317
2024-06-03	0.33	0.33	0.33	0.33	182
2024-05-31	0.33	0.35	0.33	0.33	60,653
2024-05-30	0.33	0.33	0.33	0.33	19,965
2024-05-29	0.33	0.33	0.33	0.33	0
2024-05-28	0.33	0.33	0.33	0.33	0
2024-05-27	0.33	0.33	0.33	0.33	0
2024-05-24	0.33	0.33	0.33	0.33	291
2024-05-23	0.33	0.33	0.33	0.33	146,333
2024-05-22	0.33	0.33	0.33	0.33	23
2024-05-21	0.33	0.33	0.33	0.33	0
2024-05-20	0.33	0.33	0.33	0.33	12,645
2024-05-17	0.35	0.35	0.33	0.33	4,000
2024-05-16	0.35	0.35	0.35	0.35	0
2024-05-15	0.35	0.35	0.35	0.35	0
2024-05-14	0.35	0.35	0.35	0.35	8,659
2024-05-13	0.35	0.35	0.35	0.35	0
2024-05-10	0.35	0.35	0.35	0.35	16,273
2024-05-09	0.35	0.35	0.35	0.35	632
2024-05-08	0.35	0.35	0.35	0.35	3,106
2024-05-07	0.35	0.35	0.35	0.35	345,092
2024-05-06	0.35	0.35	0.35	0.35	0
2024-05-03	0.35	0.35	0.35	0.35	908,150
2024-05-02	0.35	0.35	0.35	0.35	0
2024-05-01	0.35	0.35	0.35	0.35	0
2024-04-30	0.35	0.35	0.35	0.35	365,200
2024-04-29	0.38	0.38	0.38	0.38	3,204
2024-04-26	0.38	0.38	0.38	0.38	0
2024-04-25	0.38	0.38	0.38	0.38	1,428,600
2024-04-24	0.38	0.38	0.38	0.38	0
2024-04-23	0.38	0.38	0.38	0.38	66
2024-04-22	0.43	0.43	0.38	0.38	995,939
2024-04-19	0.43	0.43	0.43	0.43	1,756
2024-04-18	0.43	0.43	0.43	0.43	624,765
2024-04-17	0.43	0.43	0.43	0.43	100,000
2024-04-16	0.43	0.43	0.43	0.43	0
2024-04-15	0.43	0.43	0.43	0.43	367
2024-04-12	0.43	0.43	0.43	0.43	50,000
2024-04-11	0.43	0.43	0.43	0.43	326,511
2024-04-10	0.45	0.45	0.43	0.43	824,306
2024-04-09	0.45	0.45	0.45	0.45	66
2024-04-08	0.45	0.45	0.45	0.45	0
2024-04-05	0.48	0.48	0.45	0.45	735,016
2024-04-04	0.48	0.48	0.48	0.48	0
2024-04-03	0.48	0.48	0.48	0.48	2,000,005
2024-04-02	0.48	0.48	0.48	0.48	1,099
2024-04-01	0.48	0.48	0.48	0.48	0
2024-03-29	0.48	0.48	0.48	0.48	0
2024-03-28	0.48	0.48	0.48	0.48	400,150
2024-03-27	0.48	0.48	0.48	0.48	7,000
2024-03-26	0.48	0.48	0.48	0.48	179,166
2024-03-25	0.48	0.48	0.48	0.48	16,490
2024-03-22	0.48	0.48	0.48	0.48	0
2024-03-21	0.48	0.48	0.48	0.48	965
2024-03-20	0.48	0.48	0.48	0.48	997,834
2024-03-19	0.48	0.48	0.48	0.48	644
2024-03-18	0.48	0.48	0.48	0.48	7,906
2024-03-15	0.50	0.50	0.48	0.48	177,818
2024-03-14	0.50	0.50	0.50	0.50	285,714
2024-03-13	0.50	0.50	0.50	0.50	0
2024-03-12	0.50	0.50	0.50	0.50	150,000
2024-03-11	0.50	0.50	0.50	0.50	33
2024-03-08	0.50	0.50	0.50	0.50	5,063
2024-03-07	0.50	0.50	0.50	0.50	32,749
2024-03-06	0.50	0.50	0.50	0.50	163,938
2024-03-05	0.50	0.50	0.50	0.50	179,870
2024-03-04	0.50	0.50	0.50	0.50	0
2024-03-01	0.50	0.50	0.50	0.50	2,505
2024-02-29	0.50	0.50	0.50	0.50	55,304
2024-02-28	0.50	0.50	0.50	0.50	100
2024-02-27	0.50	0.50	0.50	0.50	231
2024-02-26	0.53	0.53	0.50	0.50	200,213
2024-02-23	0.53	0.53	0.53	0.53	31,326
2024-02-22	0.53	0.53	0.53	0.53	419
2024-02-21	0.55	0.55	0.53	0.53	19,462
2024-02-20	0.55	0.55	0.55	0.55	50,000
2024-02-19	0.55	0.55	0.55	0.55	95
2024-02-16	0.55	0.55	0.55	0.55	4,199
2024-02-15	0.55	0.55	0.55	0.55	0
2024-02-14	0.55	0.55	0.55	0.55	100,000
2024-02-13	0.55	0.55	0.55	0.55	20,017
2024-02-12	0.55	0.55	0.55	0.55	5,956
2024-02-09	0.55	0.55	0.55	0.55	70,248
2024-02-08	0.55	0.55	0.55	0.55	70,025
2024-02-07	0.55	0.55	0.55	0.55	571,950
2024-02-06	0.55	0.55	0.55	0.55	15,348
2024-02-05	0.55	0.55	0.55	0.55	100,000
2024-02-02	0.55	0.55	0.55	0.55	95
2024-02-01	0.55	0.55	0.55	0.55	21
2024-01-31	0.55	0.55	0.55	0.55	135
2024-01-30	0.55	0.55	0.55	0.55	0
2024-01-29	0.55	0.55	0.55	0.55	1,984
2024-01-26	0.55	0.55	0.55	0.55	0
2024-01-25	0.55	0.55	0.55	0.55	490,229
2024-01-24	0.55	0.55	0.55	0.55	131,500
2024-01-23	0.55	0.55	0.55	0.55	20,045
2024-01-22	0.55	0.55	0.55	0.55	568
2024-01-19	0.55	0.55	0.55	0.55	150,058
2024-01-18	0.55	0.55	0.55	0.55	352,043
2024-01-17	0.55	0.55	0.55	0.55	828
2024-01-16	0.58	0.58	0.55	0.55	125,055
2024-01-15	0.60	0.60	0.58	0.58	0
2024-01-12	0.58	0.58	0.58	0.58	250,001
2024-01-11	0.60	0.60	0.58	0.58	446
2024-01-10	0.60	0.60	0.60	0.60	4,074
2024-01-09	0.60	0.60	0.60	0.60	1,275,681
2024-01-08	0.50	0.68	0.50	0.60	6,694,689
2024-01-05	0.50	0.50	0.50	0.50	3,651
2024-01-04	0.48	0.50	0.45	0.50	1,492,847
2024-01-03	0.45	0.45	0.45	0.45	776
2024-01-02	0.48	0.48	0.45	0.45	307,307
2024-01-01	0.48	0.48	0.48	0.48	0
2023-12-29	0.48	0.48	0.48	0.48	594
2023-12-28	0.48	0.48	0.48	0.48	42,348
2023-12-27	0.48	0.48	0.48	0.48	0
2023-12-26	0.48	0.48	0.48	0.48	0
2023-12-25	0.48	0.48	0.48	0.48	0
2023-12-22	0.48	0.48	0.48	0.48	0
2023-12-21	0.48	0.48	0.48	0.48	0
2023-12-20	0.48	0.48	0.48	0.48	0
2023-12-19	0.48	0.48	0.48	0.48	67
2023-12-18	0.48	0.48	0.48	0.48	0
2023-12-15	0.48	0.48	0.48	0.48	0
2023-12-14	0.48	0.48	0.48	0.48	38,850
2023-12-13	0.48	0.48	0.48	0.48	0
2023-12-12	0.53	0.53	0.48	0.48	141,230
2023-12-11	0.53	0.53	0.53	0.53	3,762
2023-12-08	0.53	0.53	0.53	0.53	2,977,200
2023-12-07	0.53	0.53	0.53	0.53	100,257
2023-12-06	0.53	0.53	0.53	0.53	3,702
2023-12-05	0.53	0.53	0.53	0.53	300,000
2023-12-04	0.53	0.53	0.53	0.53	0
2023-12-01	0.53	0.53	0.53	0.53	21,123
2023-11-30	0.55	0.55	0.53	0.53	0
2023-11-29	0.58	0.58	0.55	0.55	300,000
2023-11-28	0.58	0.58	0.58	0.58	79
2023-11-27	0.58	0.58	0.58	0.58	0
2023-11-24	0.58	0.58	0.58	0.58	0
2023-11-23	0.58	0.58	0.58	0.58	100,000
2023-11-22	0.58	0.58	0.58	0.58	20
2023-11-21	0.58	0.58	0.58	0.58	222
2023-11-20	0.58	0.58	0.58	0.58	1,299
2023-11-17	0.58	0.58	0.58	0.58	17,716
2023-11-16	0.58	0.58	0.58	0.58	318
2023-11-15	0.58	0.58	0.58	0.58	324
2023-11-14	0.58	0.58	0.58	0.58	505
2023-11-13	0.55	0.58	0.55	0.58	88,739
2023-11-10	0.55	0.55	0.55	0.55	361
2023-11-09	0.55	0.55	0.55	0.55	18,125
2023-11-08	0.55	0.55	0.55	0.55	0
2023-11-07	0.55	0.55	0.55	0.55	0
2023-11-06	0.55	0.55	0.55	0.55	23,235
2023-11-03	0.55	0.55	0.55	0.55	9,254
2023-11-02	0.55	0.55	0.55	0.55	553,401
2023-11-01	0.58	0.58	0.55	0.55	103,614
2023-10-31	0.58	0.58	0.58	0.58	12,607
2023-10-30	0.58	0.58	0.58	0.58	2,467
2023-10-27	0.58	0.58	0.58	0.58	2,192
2023-10-26	0.58	0.58	0.58	0.58	5,597
2023-10-25	0.58	0.58	0.58	0.58	651
2023-10-24	0.60	0.60	0.58	0.58	86,318
2023-10-23	0.60	0.60	0.60	0.60	75,000
2023-10-20	0.60	0.60	0.60	0.60	876
2023-10-19	0.60	0.70	0.60	0.60	81,837
2023-10-18	0.60	0.60	0.60	0.60	1,855
2023-10-17	0.60	0.60	0.60	0.60	2,840
2023-10-16	0.60	0.60	0.60	0.60	17,632
2023-10-13	0.65	0.65	0.60	0.60	405,134
2023-10-12	0.65	0.65	0.65	0.65	0
2023-10-11	0.65	0.65	0.65	0.65	1,623
2023-10-10	0.65	0.65	0.65	0.65	29,668
2023-10-09	0.65	0.65	0.65	0.65	15,738
2023-10-06	0.70	0.70	0.65	0.65	211,234
2023-10-05	0.70	0.70	0.70	0.70	69
2023-10-04	0.70	0.70	0.70	0.70	0
2023-10-03	0.68	0.70	0.61	0.61	915,509
2023-10-02	0.68	0.68	0.68	0.68	626
2023-09-29	0.78	0.78	0.68	0.68	226,120
2023-09-28	0.78	0.78	0.75	0.75	200,108
2023-09-27	0.78	0.78	0.78	0.78	315,732
2023-09-26	0.78	0.78	0.78	0.78	77,958
2023-09-25	0.78	0.78	0.78	0.78	0
2023-09-22	0.78	0.78	0.78	0.78	23
2023-09-21	0.83	0.83	0.78	0.78	0
2023-09-20	0.83	0.83	0.78	0.78	0
2023-09-19	0.78	0.78	0.78	0.78	6,878
2023-09-18	0.78	0.78	0.78	0.78	8,076
2023-09-15	0.78	0.78	0.78	0.78	0
2023-09-14	0.78	0.78	0.78	0.78	27,149
2023-09-13	0.83	0.83	0.78	0.78	3,538
2023-09-12	0.83	0.83	0.78	0.78	79,957
2023-09-11	0.83	0.83	0.78	0.78	0
2023-09-08	0.83	0.83	0.78	0.78	58,175
2023-09-07	0.83	0.83	0.78	0.78	101,852
2023-09-06	0.85	0.85	0.83	0.83	10,000
2023-09-05	0.85	0.85	0.85	0.85	0
2023-09-04	0.85	0.85	0.85	0.85	11,982
2023-09-01	0.83	0.85	0.83	0.85	268,665
2023-08-31	0.83	0.83	0.83	0.83	1
2023-08-30	0.83	0.83	0.83	0.83	101
2023-08-29	0.83	0.83	0.83	0.83	0
2023-08-28	0.83	0.83	0.83	0.83	0
2023-08-25	0.83	0.83	0.83	0.83	2,000
2023-08-24	0.83	0.83	0.83	0.83	0
2023-08-23	0.80	0.83	0.80	0.83	1,121
2023-08-22	0.80	0.80	0.80	0.80	160,183
2023-08-21	0.80	0.80	0.80	0.80	648,594
2023-08-18	0.80	0.80	0.80	0.80	121,282
2023-08-17	0.80	0.80	0.80	0.80	32
2023-08-16	0.80	0.80	0.80	0.80	488
2023-08-15	0.80	0.80	0.80	0.80	3,762
2023-08-14	0.80	0.80	0.80	0.80	512
2023-08-11	0.80	0.80	0.80	0.80	5,782
2023-08-10	0.80	0.80	0.80	0.80	6,612
2023-08-09	0.80	0.80	0.80	0.80	0
2023-08-08	0.78	0.80	0.78	0.80	134,222
2023-08-07	0.78	0.78	0.78	0.78	0
2023-08-04	0.73	0.78	0.73	0.78	1,001,085
2023-08-03	0.73	0.73	0.73	0.73	183
2023-08-02	0.73	0.73	0.73	0.73	256
2023-08-01	0.73	0.73	0.73	0.73	313
2023-07-31	0.73	0.73	0.73	0.73	1,478
2023-07-28	0.73	0.73	0.73	0.73	3,116
2023-07-27	0.73	0.73	0.73	0.73	498,576
2023-07-26	0.73	0.73	0.73	0.73	201,351
2023-07-25	0.73	0.73	0.73	0.73	101,613
2023-07-24	0.73	0.73	0.73	0.73	0
2023-07-21	0.75	0.75	0.75	0.75	83
2023-07-20	0.75	0.75	0.75	0.75	0
2023-07-19	0.78	0.78	0.75	0.75	650,147
2023-07-18	0.78	0.78	0.78	0.78	96
2023-07-17	0.78	0.78	0.78	0.78	9,631
2023-07-14	0.78	0.78	0.78	0.78	7,155
2023-07-13	0.78	0.78	0.78	0.78	369
2023-07-12	0.78	0.78	0.78	0.78	86
2023-07-11	0.78	0.78	0.78	0.78	0
2023-07-10	0.85	0.85	0.75	0.78	2,266,305
2023-07-07	0.85	0.85	0.85	0.85	501
2023-07-06	0.88	0.88	0.85	0.85	1,783
2023-07-05	0.88	0.88	0.88	0.88	686,728
2023-07-04	0.88	0.88	0.88	0.88	5,168
2023-07-03	0.90	0.90	0.88	0.88	276,724
2023-06-30	0.90	0.90	0.90	0.90	52,200
2023-06-29	0.90	0.90	0.90	0.90	0
2023-06-28	0.90	0.90	0.90	0.90	0
2023-06-27	0.90	0.90	0.90	0.90	18,045
2023-06-26	0.90	0.90	0.90	0.90	0
2023-06-23	0.95	0.95	0.90	0.90	211,729
2023-06-22	0.98	0.98	0.95	0.95	1
2023-06-21	0.95	0.95	0.95	0.95	0
2023-06-20	0.95	0.95	0.95	0.95	1,666
2023-06-19	0.98	0.98	0.95	0.95	0
2023-06-16	0.95	0.95	0.95	0.95	0
2023-06-15	0.95	0.95	0.95	0.95	312,387
2023-06-14	0.93	0.95	0.93	0.95	124,255
2023-06-13	1.05	1.05	0.93	0.93	1,218,334
2023-06-12	1.08	1.08	1.05	1.08	1,338
2023-06-09	1.08	1.08	1.08	1.08	245
2023-06-08	1.08	1.08	1.08	1.08	5,270
2023-06-07	1.08	1.08	1.08	1.08	69,112
2023-06-06	1.08	1.08	1.08	1.08	166
2023-06-05	1.08	1.08	1.08	1.08	344,530
2023-06-02	1.08	1.08	1.00	1.08	74,274
2023-06-01	1.08	1.08	1.08	1.08	100,040
2023-05-31	1.08	1.08	1.08	1.08	0
2023-05-30	1.08	1.08	1.08	1.08	81
2023-05-29	1.08	1.08	1.08	1.08	0
2023-05-26	1.10	1.10	1.08	1.08	281,907
2023-05-25	1.10	1.10	1.10	1.10	30,648
2023-05-24	1.10	1.10	1.10	1.10	1,473,600
2023-05-23	1.10	1.10	1.05	1.05	175,667
2023-05-22	1.10	1.10	1.10	1.10	24,413
2023-05-19	1.10	1.10	1.10	1.10	25,947
2023-05-18	1.10	1.10	1.10	1.10	4,435
2023-05-17	1.13	1.13	1.10	1.10	82,936
2023-05-16	1.15	1.15	1.13	1.13	605,279
2023-05-15	1.25	1.25	1.15	1.15	110,689
2023-05-12	1.30	1.30	1.25	1.25	173,855
2023-05-11	1.30	1.30	1.25	1.25	39,332
2023-05-10	1.30	1.30	1.25	1.25	3,166
2023-05-09	1.30	1.30	1.25	1.25	272,952
2023-05-08	1.30	1.30	1.30	1.30	0
2023-05-05	1.30	1.30	1.30	1.30	38,235
2023-05-04	1.35	1.38	1.30	1.30	1,545,308
2023-05-03	1.18	1.30	1.18	1.28	6,328,141
2023-05-02	1.08	1.18	1.08	1.18	1,632,134
2023-05-01	1.10	1.10	1.10	1.10	0
2023-04-28	1.15	1.15	1.10	1.10	100,512
2023-04-27	1.15	1.15	1.15	1.15	50,818
2023-04-26	1.08	1.15	1.15	1.15	2,682,815
2023-04-25	1.05	1.08	1.05	1.08	574,000
2023-04-24	1.03	1.05	1.03	1.05	515,202
2023-04-21	1.03	1.03	1.03	1.03	782,474
2023-04-20	0.88	1.03	0.88	1.03	4,280,840
2023-04-19	0.88	0.88	0.88	0.88	56,834
2023-04-18	0.88	0.88	0.88	0.88	520,983
2023-04-17	0.88	0.88	0.88	0.88	304,107
2023-04-14	0.93	0.93	0.88	0.88	422,435
2023-04-13	0.93	0.93	0.93	0.93	523
2023-04-12	0.93	0.93	0.93	0.93	208
2023-04-11	0.93	0.93	0.93	0.93	770,461
2023-04-10	0.93	0.93	0.93	0.93	0
2023-04-07	0.93	0.93	0.93	0.93	0
2023-04-06	0.93	0.93	0.93	0.93	63,632
2023-04-05	0.93	0.93	0.93	0.93	1,048,923
2023-04-04	0.93	0.93	0.93	0.93	52,565
2023-04-03	0.93	0.93	0.93	0.93	1,563,347
2023-03-31	0.90	0.93	0.90	0.93	121,217
2023-03-30	0.90	0.90	0.90	0.90	1,001,666
2023-03-29	0.90	0.90	0.90	0.90	40,000
2023-03-28	0.90	0.90	0.90	0.90	232,070
2023-03-27	0.90	0.90	0.90	0.90	69,781
2023-03-24	1.00	1.00	0.90	0.90	1,746,392
2023-03-23	1.05	1.05	1.00	1.00	416,360
2023-03-22	1.05	1.05	1.05	1.05	3,484
2023-03-21	1.05	1.05	1.00	1.05	70,910
2023-03-20	1.10	1.10	1.05	1.05	432,954
2023-03-17	1.10	1.10	1.10	1.10	150,000
2023-03-16	1.10	1.10	1.10	1.10	0
2023-03-15	1.10	1.10	1.10	1.10	0
2023-03-14	1.15	1.15	1.10	1.10	130,090
2023-03-13	1.15	1.15	1.15	1.15	66,923
2023-03-10	1.15	1.15	1.15	1.15	5,108
2023-03-09	1.15	1.15	1.15	1.15	289,493
2023-03-08	1.25	1.25	1.15	1.15	726,549
2023-03-07	1.25	1.25	1.25	1.25	0
2023-03-06	1.30	1.30	1.25	1.25	795,345
2023-03-03	1.33	1.33	1.30	1.30	180,024
2023-03-02	1.33	1.33	1.33	1.33	144,585
2023-03-01	1.33	1.33	1.33	1.33	119,895
2023-02-28	1.18	1.33	1.18	1.33	2,071,643
2023-02-27	1.20	1.20	1.18	1.18	517,876
2023-02-24	1.20	1.20	1.20	1.20	320,480
2023-02-23	1.20	1.20	1.20	1.20	24,807
2023-02-22	1.25	1.25	1.20	1.20	220,000
2023-02-21	1.25	1.25	1.25	1.25	116,488
2023-02-20	1.25	1.25	1.25	1.25	38,098
2023-02-17	1.30	1.30	1.25	1.25	562,509
2023-02-16	1.23	1.30	1.23	1.30	3,012,484
2023-02-15	1.25	1.25	1.23	1.23	185,115
2023-02-14	1.25	1.25	1.25	1.25	141,634
2023-02-13	1.23	1.25	1.15	1.25	1,000,245
2023-02-10	1.40	1.40	1.23	1.23	2,000,769
2023-02-09	1.25	1.43	1.20	1.40	6,485,950
2023-02-08	1.23	1.25	1.20	1.25	2,114,578
2023-02-07	0.95	1.25	0.95	1.23	4,724,742
2023-02-06	0.95	0.95	0.95	0.95	14
2023-02-03	0.95	0.95	0.95	0.95	10,127
2023-02-02	0.93	0.98	0.93	0.95	449,908
2023-02-01	0.93	0.93	0.93	0.93	60,141
2023-01-31	0.93	0.93	0.93	0.93	75,001
2023-01-30	0.93	0.93	0.93	0.93	250,000
2023-01-27	0.93	0.93	0.93	0.93	500,000
2023-01-26	0.95	0.95	0.93	0.93	571,404
2023-01-25	0.95	0.95	0.95	0.95	359
2023-01-24	0.95	0.95	0.95	0.95	25
2023-01-23	0.95	0.95	0.95	0.95	7,303
2023-01-20	0.95	0.95	0.95	0.95	0
2023-01-19	0.95	0.95	0.95	0.95	923
2023-01-18	0.95	0.95	0.95	0.95	24,233
2023-01-17	0.95	0.95	0.95	0.95	134,369
2023-01-16	0.95	0.95	0.95	0.95	305
2023-01-13	0.95	0.95	0.95	0.95	240,395
2023-01-12	0.95	0.95	0.95	0.95	1,047,756
2023-01-11	0.95	0.95	0.95	0.95	333
2023-01-10	0.95	0.95	0.95	0.95	1,261
2023-01-09	0.98	0.98	0.95	0.95	236,196
2023-01-06	0.98	0.98	0.98	0.98	1,736
2023-01-05	0.98	0.98	0.98	0.98	408
2023-01-04	0.98	0.98	0.98	0.98	0
2023-01-03	0.98	0.98	0.98	0.98	1,865
2023-01-02	0.98	0.98	0.98	0.98	0
2022-12-30	0.98	0.98	0.98	0.98	24,939
2022-12-29	1.00	1.00	0.98	0.98	229,951
2022-12-28	1.00	1.00	1.00	1.00	29,921
2022-12-27	1.00	1.00	1.00	1.00	0
2022-12-26	1.00	1.00	1.00	1.00	0
2022-12-23	1.00	1.00	1.00	1.00	0
2022-12-22	1.00	1.00	1.00	1.00	7,859
2022-12-21	1.10	1.10	0.93	1.00	1,417,144
2022-12-20	1.10	1.10	1.10	1.10	2,884
2022-12-19	1.10	1.10	1.10	1.10	130,598
2022-12-16	1.10	1.10	1.10	1.10	625
2022-12-15	1.10	1.10	1.10	1.10	47,637
2022-12-14	1.10	1.10	1.10	1.10	12,997
2022-12-13	1.10	1.10	1.10	1.10	60,587
2022-12-12	1.15	1.15	1.10	1.10	130,000
2022-12-09	1.15	1.15	1.15	1.15	146,900
2022-12-08	1.15	1.15	1.15	1.15	703
2022-12-07	1.15	1.15	1.15	1.15	31
2022-12-06	1.15	1.15	1.15	1.15	178
2022-12-05	1.15	1.15	1.15	1.15	1,001
2022-12-02	1.15	1.15	1.15	1.15	11
2022-12-01	1.15	1.15	1.15	1.15	117
2022-11-30	1.15	1.15	1.15	1.15	158,534
2022-11-29	1.20	1.20	1.15	1.15	350,058
2022-11-28	1.20	1.20	1.20	1.20	403,333
2022-11-25	1.20	1.20	1.20	1.20	199
2022-11-24	1.20	1.20	1.20	1.20	130
2022-11-23	1.20	1.20	1.20	1.20	1,515
2022-11-22	1.20	1.20	1.20	1.20	1,440
2022-11-21	1.20	1.20	1.20	1.20	812
2022-11-18	1.20	1.20	1.20	1.20	102,342
2022-11-17	1.20	1.20	1.20	1.20	3,545
2022-11-16	1.20	1.20	1.20	1.20	1,187
2022-11-15	1.20	1.20	1.20	1.20	321
2022-11-14	1.20	1.20	1.20	1.20	1,800
2022-11-11	1.20	1.20	1.20	1.20	29,760
2022-11-10	1.20	1.20	1.20	1.20	3,338
2022-11-09	1.25	1.25	1.20	1.20	65,000
2022-11-08	1.25	1.25	1.25	1.25	43,162
2022-11-07	1.25	1.25	1.25	1.25	0
2022-11-04	1.25	1.25	1.25	1.25	1,153
2022-11-03	1.25	1.25	1.25	1.25	250,129
2022-11-02	1.25	1.25	1.25	1.25	211,060
2022-11-01	1.15	1.23	1.15	1.23	1,129,369
2022-10-31	1.10	1.15	1.10	1.15	707,272
2022-10-28	1.10	1.10	1.10	1.10	96,177
2022-10-27	1.15	1.15	1.05	1.10	331,292
2022-10-26	1.15	1.15	1.15	1.15	2,000
2022-10-25	1.20	1.20	1.15	1.15	42,363
2022-10-24	1.15	1.20	1.15	1.20	468,023
2022-10-21	1.15	1.15	1.15	1.15	105,439
2022-10-20	1.25	1.25	1.15	1.15	100,000
2022-10-19	1.35	1.35	1.20	1.20	287,832
2022-10-18	1.40	1.40	1.25	1.25	744,994
2022-10-17	1.40	1.40	1.40	1.40	0
2022-10-14	1.40	1.40	1.40	1.40	0
2022-10-13	1.40	1.40	1.40	1.40	8,125
2022-10-12	1.40	1.40	1.40	1.40	6,478
2022-10-11	1.40	1.40	1.40	1.40	191,742
2022-10-10	1.40	1.40	1.30	1.40	35,176
2022-10-07	1.40	1.40	1.40	1.40	371
2022-10-06	1.45	1.45	1.40	1.40	175,963
2022-10-05	1.45	1.45	1.45	1.45	6,333
2022-10-04	1.45	1.45	1.45	1.45	56,090
2022-10-03	1.45	1.45	1.45	1.45	381,166
2022-09-30	1.55	1.55	1.45	1.45	229,096
2022-09-29	1.55	1.55	1.55	1.55	845
2022-09-28	1.60	1.60	1.50	1.55	100,881
2022-09-27	1.60	1.60	1.60	1.60	0
2022-09-26	1.60	1.60	1.60	1.60	193,753
2022-09-23	1.60	1.60	1.50	1.60	420,000
2022-09-22	1.60	1.60	1.60	1.60	141,378
2022-09-21	1.60	1.60	1.60	1.60	33
2022-09-20	1.60	1.60	1.50	1.60	646,861
2022-09-19	1.60	1.60	1.60	1.60	0
2022-09-16	1.60	1.60	1.60	1.60	330,147
2022-09-15	1.60	1.60	1.50	1.60	65,104
2022-09-14	1.60	1.60	1.50	1.60	189,206
2022-09-13	1.40	1.65	1.30	1.60	1,236,275
2022-09-12	1.40	1.40	1.30	1.40	26,086
2022-09-09	1.45	1.45	1.30	1.40	34,025
2022-09-08	1.40	1.40	1.30	1.40	4,110
2022-09-07	1.40	1.40	1.30	1.40	0
2022-09-06	1.40	1.40	1.30	1.40	2,851
2022-09-05	1.40	1.40	1.30	1.40	1,923
2022-09-02	1.45	1.45	1.40	1.40	113,602
2022-09-01	1.45	1.45	1.45	1.45	79
2022-08-31	1.45	1.45	1.45	1.45	4,113
2022-08-30	1.45	1.45	1.45	1.45	0
2022-08-29	1.45	1.45	1.45	1.45	0
2022-08-26	1.45	1.45	1.45	1.45	448,528
2022-08-25	1.45	1.45	1.45	1.45	3,514
2022-08-24	1.45	1.45	1.45	1.45	779
2022-08-23	1.45	1.45	1.45	1.45	172,174
2022-08-22	1.45	1.45	1.40	1.45	761
2022-08-19	1.45	1.45	1.40	1.45	0
2022-08-18	1.45	1.45	1.45	1.45	73
2022-08-17	1.50	1.50	1.45	1.45	328,312
2022-08-16	1.50	1.50	1.50	1.50	86,201
2022-08-15	1.50	1.50	1.50	1.50	459,569
2022-08-12	1.50	1.50	1.40	1.50	11,180
2022-08-11	1.50	1.50	1.40	1.50	547
2022-08-10	1.50	1.50	1.40	1.50	583
2022-08-09	1.50	1.50	1.50	1.50	4,222
2022-08-08	1.50	1.50	1.50	1.50	1,867
2022-08-05	1.50	1.50	1.50	1.50	2,901
2022-08-04	1.55	1.55	1.50	1.50	100,000
2022-08-03	1.55	1.55	1.55	1.55	12,666
2022-08-02	1.55	1.55	1.55	1.55	504
2022-08-01	1.60	1.60	1.50	1.55	736
2022-07-29	1.55	1.55	1.55	1.55	50,000
2022-07-28	1.55	1.55	1.50	1.55	219
2022-07-27	1.55	1.55	1.50	1.55	0
2022-07-26	1.60	1.60	1.50	1.55	144,114
2022-07-25	1.65	1.65	1.60	1.60	234,254
2022-07-22	1.65	1.65	1.60	1.65	286,958
2022-07-21	1.65	1.65	1.60	1.65	0
2022-07-20	1.65	1.65	1.60	1.65	47,761
2022-07-19	1.65	1.65	1.65	1.65	0
2022-07-18	1.60	1.65	1.60	1.65	170,920
2022-07-15	1.60	1.60	1.60	1.60	5,088
2022-07-14	1.60	1.60	1.60	1.60	0
2022-07-13	1.60	1.60	1.60	1.60	0
2022-07-12	1.60	1.60	1.60	1.60	0
2022-07-11	1.60	1.60	1.50	1.60	0
2022-07-08	1.60	1.60	1.50	1.60	0
2022-07-07	1.60	1.60	1.50	1.60	3,443
2022-07-06	1.60	1.60	1.50	1.60	137,859
2022-07-05	1.75	1.75	1.60	1.60	300,405
2022-07-04	1.85	1.85	1.70	1.75	30,000
2022-07-01	1.85	1.85	1.70	1.85	121,964
2022-06-30	1.85	1.85	1.70	1.85	2,201
2022-06-29	1.90	1.90	1.80	1.85	64,103
2022-06-28	1.90	1.90	1.80	1.90	0
2022-06-27	1.90	1.90	1.80	1.90	23,915
2022-06-24	1.90	1.90	1.90	1.90	100,416
2022-06-23	1.95	1.95	1.90	1.90	151,002
2022-06-22	1.95	1.95	1.95	1.95	0
2022-06-21	1.95	1.95	1.95	1.95	0
2022-06-20	1.95	1.95	1.95	1.95	0
2022-06-17	1.95	1.95	1.95	1.95	366
2022-06-16	1.95	1.95	1.95	1.95	3,170
2022-06-15	2.15	2.15	1.95	1.95	509,517
2022-06-14	2.15	2.15	2.15	2.15	338
2022-06-13	2.25	2.25	2.15	2.15	361,952
2022-06-10	2.25	2.25	2.25	2.25	1,000,000
2022-06-09	2.25	2.25	2.20	2.25	0
2022-06-08	2.25	2.25	2.20	2.25	596,599
2022-06-07	2.25	2.25	2.20	2.25	101,127
2022-06-06	2.25	2.25	2.20	2.25	2,157,900
2022-06-03	2.25	2.25	2.25	2.25	0
2022-06-02	2.25	2.25	2.25	2.25	0
2022-06-01	2.25	2.25	2.20	2.25	227,744
2022-05-31	2.25	2.25	2.20	2.25	50,000
2022-05-30	2.25	2.25	2.20	2.25	188,774
2022-05-27	2.25	2.25	2.20	2.25	0
2022-05-26	2.25	2.25	2.20	2.25	121,971
2022-05-25	2.30	2.30	2.20	2.25	195,249
2022-05-24	2.30	2.30	2.20	2.30	325,496
2022-05-23	2.45	2.45	2.25	2.30	963,034
2022-05-20	2.40	2.45	2.40	2.45	1,843,171
2022-05-19	2.60	2.60	2.35	2.35	1,255,079
2022-05-18	2.80	2.80	2.65	2.65	230,394
2022-05-17	2.80	2.80	2.80	2.80	3,333
2022-05-16	2.80	2.80	2.70	2.80	197,691
2022-05-13	2.80	2.80	2.80	2.80	356,119
2022-05-12	2.70	2.85	2.60	2.80	813,738
2022-05-11	3.25	3.25	2.55	2.70	1,800,083
2022-05-10	3.13	3.13	3.00	3.13	879,440
2022-05-09	3.38	3.38	3.00	3.13	1,107,925
2022-05-06	3.88	3.88	3.13	3.25	1,859,947

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