Kropz Plc Share History

Kropz Plc Share Price history. The following table shows end-of-day data KRPZ historical share prices for Kropz Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	1.25	1.25	1.25	1.25	0
2026-05-21	1.30	1.30	1.25	1.25	55,603
2026-05-20	1.30	1.30	1.30	1.30	1,134
2026-05-19	1.30	1.30	1.30	1.30	3,370
2026-05-18	1.30	1.30	1.30	1.30	813
2026-05-15	1.40	1.40	1.30	1.30	178,219
2026-05-14	1.40	1.40	1.40	1.40	109,594
2026-05-13	1.40	1.40	1.40	1.40	107,046
2026-05-12	1.40	1.40	1.40	1.40	50,202
2026-05-11	1.40	1.40	1.40	1.40	0
2026-05-08	1.40	1.40	1.40	1.40	51,933
2026-05-07	1.40	1.40	1.40	1.40	82,492
2026-05-06	1.40	1.40	1.40	1.40	49,106
2026-05-05	1.40	1.40	1.40	1.40	2,800
2026-05-04	1.40	1.40	1.40	1.40	0
2026-05-01	1.40	1.40	1.40	1.40	118,884
2026-04-30	1.50	1.50	1.50	1.50	0
2026-04-29	1.50	1.50	1.50	1.50	38,609
2026-04-28	1.50	1.50	1.50	1.50	30,000
2026-04-27	1.50	1.50	1.50	1.50	61,443
2026-04-24	1.50	1.50	1.50	1.50	0
2026-04-23	1.50	1.50	1.50	1.50	27,932
2026-04-22	1.50	1.50	1.50	1.50	47,000
2026-04-21	1.50	1.50	1.50	1.50	94,916
2026-04-20	1.30	1.50	1.30	1.50	260,849
2026-04-17	1.30	1.30	1.30	1.30	40,000
2026-04-16	1.30	1.30	1.30	1.30	0
2026-04-15	1.30	1.30	1.30	1.30	0
2026-04-14	1.30	1.30	1.30	1.30	187,572
2026-04-13	1.30	1.30	1.30	1.30	71,960
2026-04-10	1.30	1.30	1.30	1.30	0
2026-04-09	1.30	1.30	1.30	1.30	0
2026-04-08	1.30	1.30	1.30	1.30	39,094
2026-04-07	1.25	1.30	1.25	1.30	59,831
2026-04-06	1.25	1.25	1.25	1.25	0
2026-04-03	1.25	1.25	1.25	1.25	0
2026-04-02	1.25	1.25	1.25	1.25	68,307
2026-04-01	1.25	1.25	1.25	1.25	79,724
2026-03-31	1.25	1.25	1.25	1.25	208,052
2026-03-30	1.25	1.25	1.25	1.25	131,707
2026-03-27	1.25	1.25	1.25	1.25	12,632
2026-03-26	1.15	1.25	1.15	1.25	360,193
2026-03-25	1.20	1.20	1.15	1.15	36,005
2026-03-24	1.15	1.15	1.15	1.15	507,091
2026-03-23	1.15	1.15	1.15	1.15	78,669
2026-03-20	1.20	1.20	1.15	1.20	33,961
2026-03-19	1.20	1.20	1.20	1.20	22,042
2026-03-18	1.20	1.20	1.20	1.20	261,121
2026-03-17	1.20	1.20	1.20	1.20	125,000
2026-03-16	1.20	1.20	1.20	1.20	0
2026-03-13	1.20	1.20	1.20	1.20	363,660
2026-03-12	1.20	1.20	1.20	1.20	30,362
2026-03-11	1.20	1.20	1.20	1.20	0
2026-03-10	1.30	1.30	1.20	1.20	170,542
2026-03-09	1.30	1.30	1.30	1.30	15,905
2026-03-06	1.30	1.30	1.30	1.30	78,186
2026-03-05	1.30	1.30	1.30	1.30	12,000
2026-03-04	1.30	1.30	1.30	1.30	0
2026-03-03	1.30	1.30	1.30	1.30	0
2026-03-02	1.30	1.30	1.30	1.30	0
2026-02-27	1.30	1.30	1.30	1.30	0
2026-02-26	1.30	1.30	1.30	1.30	106,660
2026-02-25	1.30	1.30	1.30	1.30	181,486
2026-02-24	1.35	1.35	1.35	1.35	53,479
2026-02-23	1.35	1.40	1.35	1.35	183,685
2026-02-20	1.45	1.45	1.40	1.45	22,576
2026-02-19	1.45	1.45	1.45	1.45	100,889
2026-02-18	1.40	1.45	1.40	1.45	592,887
2026-02-17	1.60	1.60	1.40	1.40	380,951
2026-02-16	1.40	1.60	1.40	1.60	861,182
2026-02-13	1.25	1.40	1.25	1.40	545,587
2026-02-12	1.25	1.25	1.25	1.25	224,087
2026-02-11	1.10	1.25	1.05	1.25	836,042
2026-02-10	0.85	1.10	0.85	1.10	287,397
2026-02-09	0.85	0.85	0.85	0.85	307,924
2026-02-06	0.80	0.85	0.80	0.85	131,936
2026-02-05	0.80	0.80	0.80	0.80	15,000
2026-02-04	0.80	0.80	0.80	0.80	30,792
2026-02-03	0.75	0.80	0.75	0.80	175,469
2026-02-02	0.75	0.75	0.75	0.75	15,540
2026-01-30	0.75	0.75	0.75	0.75	0
2026-01-29	0.75	0.75	0.75	0.75	50,374
2026-01-28	0.75	0.75	0.75	0.75	13,973
2026-01-27	0.75	0.75	0.75	0.75	199
2026-01-26	0.75	0.75	0.75	0.75	31,024
2026-01-23	0.75	0.75	0.75	0.75	53,459
2026-01-22	0.75	0.75	0.75	0.75	55
2026-01-21	0.75	0.75	0.75	0.75	0
2026-01-20	0.75	0.75	0.75	0.75	42,208
2026-01-19	0.75	0.75	0.75	0.75	0
2026-01-16	0.75	0.75	0.75	0.75	0
2026-01-15	0.75	0.75	0.75	0.75	318,448
2026-01-14	0.75	0.75	0.75	0.75	1,984
2026-01-13	0.75	0.75	0.75	0.75	0
2026-01-12	0.75	0.75	0.75	0.75	0
2026-01-09	0.75	0.75	0.75	0.75	41,796
2026-01-08	0.75	0.75	0.75	0.75	0
2026-01-07	0.75	0.75	0.75	0.75	0
2026-01-06	0.75	0.75	0.75	0.75	0
2026-01-05	0.70	0.75	0.70	0.75	126,219
2026-01-02	0.70	0.70	0.70	0.70	74,999
2026-01-01	0.70	0.70	0.70	0.70	0
2025-12-31	0.70	0.70	0.70	0.70	0
2025-12-30	0.70	0.70	0.70	0.70	0
2025-12-29	0.70	0.70	0.70	0.70	25,000
2025-12-26	0.70	0.70	0.70	0.70	0
2025-12-25	0.70	0.70	0.70	0.70	0
2025-12-24	0.70	0.70	0.70	0.70	0
2025-12-23	0.70	0.70	0.70	0.70	0
2025-12-22	0.70	0.70	0.70	0.70	0
2025-12-19	0.70	0.70	0.70	0.70	30,000
2025-12-18	0.70	0.70	0.70	0.70	0
2025-12-17	0.70	0.70	0.70	0.70	0
2025-12-16	0.70	0.70	0.70	0.70	0
2025-12-15	0.70	0.70	0.70	0.70	0
2025-12-12	0.70	0.70	0.70	0.70	45,000
2025-12-11	0.70	0.70	0.70	0.70	0
2025-12-10	0.70	0.70	0.70	0.70	26,764
2025-12-09	0.70	0.70	0.70	0.70	0
2025-12-08	0.65	0.70	0.65	0.70	0
2025-12-05	0.65	0.65	0.65	0.65	785,165
2025-12-04	0.65	0.65	0.65	0.65	0
2025-12-03	0.65	0.65	0.65	0.65	0
2025-12-02	0.65	0.65	0.65	0.65	0
2025-12-01	0.65	0.65	0.65	0.65	0
2025-11-28	0.65	0.65	0.65	0.65	77,663
2025-11-27	0.65	0.65	0.65	0.65	0
2025-11-26	0.55	0.65	0.55	0.65	1,464,240
2025-11-25	0.55	0.55	0.55	0.55	3,062
2025-11-24	0.65	0.65	0.55	0.55	148,867
2025-11-21	0.51	0.51	0.51	0.51	0
2025-11-20	0.51	0.51	0.51	0.51	0
2025-11-19	0.51	0.51	0.51	0.51	0
2025-11-18	0.51	0.51	0.51	0.51	0
2025-11-17	0.51	0.51	0.51	0.51	0
2025-11-14	0.51	0.51	0.51	0.51	0
2025-11-13	0.51	0.51	0.51	0.51	0
2025-11-12	0.51	0.51	0.51	0.51	0
2025-11-11	0.51	0.51	0.46	0.51	5,492
2025-11-10	0.51	0.51	0.51	0.51	0
2025-11-07	0.51	0.51	0.51	0.51	0
2025-11-06	0.51	0.51	0.51	0.51	0
2025-11-05	0.51	0.51	0.51	0.51	0
2025-11-04	0.51	0.51	0.51	0.51	0
2025-11-03	0.51	0.51	0.51	0.51	0
2025-10-31	0.51	0.51	0.51	0.51	0
2025-10-30	0.51	0.51	0.51	0.51	0
2025-10-29	0.50	0.51	0.50	0.51	0
2025-10-28	0.51	0.51	0.51	0.51	0
2025-10-27	0.51	0.51	0.51	0.51	0
2025-10-24	0.51	0.51	0.51	0.51	0
2025-10-23	0.51	0.51	0.51	0.51	0
2025-10-22	0.51	0.51	0.51	0.51	0
2025-10-21	0.51	0.51	0.51	0.51	15,815
2025-10-20	0.51	0.51	0.51	0.51	0
2025-10-17	0.55	0.55	0.51	0.51	86,747
2025-10-16	0.54	0.54	0.51	0.51	1,070
2025-10-15	0.55	0.55	0.51	0.51	749
2025-10-14	0.51	0.51	0.51	0.51	0
2025-10-13	0.51	0.51	0.51	0.51	0
2025-10-10	0.51	0.51	0.51	0.51	0
2025-10-09	0.51	0.51	0.51	0.51	8,089
2025-10-08	0.51	0.51	0.51	0.51	0
2025-10-07	0.51	0.51	0.51	0.51	0
2025-10-06	0.51	0.51	0.51	0.51	0
2025-10-03	0.51	0.51	0.51	0.51	0
2025-10-02	0.51	0.51	0.51	0.51	15,905
2025-10-01	0.51	0.51	0.51	0.51	0
2025-09-30	0.51	0.51	0.51	0.51	0
2025-09-29	0.51	0.51	0.51	0.51	0
2025-09-26	0.51	0.51	0.51	0.51	134,688
2025-09-25	0.51	0.51	0.51	0.51	542
2025-09-24	0.51	0.51	0.51	0.51	0
2025-09-23	0.51	0.51	0.51	0.51	0
2025-09-22	0.51	0.51	0.51	0.51	0
2025-09-19	0.51	0.51	0.51	0.51	0
2025-09-18	0.51	0.51	0.51	0.51	0
2025-09-17	0.51	0.51	0.51	0.51	0
2025-09-16	0.51	0.51	0.51	0.51	0
2025-09-15	0.55	0.61	0.51	0.51	168,735
2025-09-12	0.55	0.55	0.55	0.55	1,092
2025-09-11	0.55	0.55	0.55	0.55	31,762
2025-09-10	0.55	0.61	0.61	0.61	60,996
2025-09-09	0.55	0.55	0.55	0.55	44,769
2025-09-08	0.55	0.55	0.55	0.55	0
2025-09-05	0.55	0.55	0.55	0.55	24,744
2025-09-04	0.55	0.60	0.60	0.55	48,332
2025-09-03	0.55	0.55	0.55	0.55	12,366
2025-09-02	0.55	0.55	0.55	0.55	29,947
2025-09-01	0.55	0.55	0.55	0.55	0
2025-08-29	0.55	0.55	0.55	0.55	0
2025-08-28	0.55	0.55	0.55	0.55	0
2025-08-27	0.55	0.55	0.55	0.55	0
2025-08-26	0.55	0.55	0.55	0.55	0
2025-08-25	0.55	0.55	0.55	0.55	0
2025-08-22	0.55	0.55	0.55	0.55	0
2025-08-21	0.55	0.55	0.55	0.55	0
2025-08-20	0.55	0.55	0.55	0.55	0
2025-08-19	0.55	0.55	0.55	0.55	0
2025-08-18	0.55	0.55	0.55	0.55	0
2025-08-15	0.55	0.55	0.55	0.55	0
2025-08-14	0.55	0.55	0.55	0.55	0
2025-08-13	0.65	0.65	0.55	0.55	50,162
2025-08-12	0.65	0.65	0.65	0.65	100,000
2025-08-11	0.65	0.65	0.65	0.65	39,862
2025-08-08	0.65	0.65	0.65	0.65	0
2025-08-07	0.65	0.65	0.65	0.65	0
2025-08-06	0.65	0.65	0.65	0.65	60,138
2025-08-05	0.65	0.65	0.65	0.65	0
2025-08-04	0.65	0.65	0.65	0.65	0
2025-08-01	0.61	0.65	0.61	0.65	0
2025-07-31	0.65	0.65	0.65	0.65	0
2025-07-30	0.65	0.65	0.65	0.65	0
2025-07-29	0.65	0.65	0.65	0.65	0
2025-07-28	0.65	0.65	0.65	0.65	0
2025-07-25	0.65	0.65	0.65	0.65	0
2025-07-24	0.65	0.65	0.65	0.65	0
2025-07-23	0.65	0.65	0.65	0.65	0
2025-07-22	0.67	0.67	0.65	0.65	100,000
2025-07-21	0.61	0.65	0.61	0.65	80,468
2025-07-18	0.65	0.65	0.65	0.65	0
2025-07-17	0.65	0.65	0.65	0.65	0
2025-07-16	0.65	0.65	0.65	0.65	0
2025-07-15	0.65	0.65	0.65	0.65	0
2025-07-14	0.65	0.65	0.65	0.65	0
2025-07-11	0.65	0.65	0.65	0.65	0
2025-07-10	0.65	0.65	0.65	0.65	0
2025-07-09	0.65	0.65	0.65	0.65	0
2025-07-08	0.65	0.65	0.65	0.65	0
2025-07-07	0.65	0.65	0.65	0.65	0
2025-07-04	0.65	0.65	0.65	0.65	0
2025-07-03	0.65	0.65	0.65	0.65	0
2025-07-02	0.65	0.65	0.65	0.65	0
2025-07-01	0.65	0.65	0.65	0.65	0
2025-06-30	0.65	0.65	0.65	0.65	0
2025-06-27	0.65	0.65	0.65	0.65	0
2025-06-26	0.65	0.65	0.65	0.65	0
2025-06-25	0.65	0.65	0.65	0.65	0
2025-06-24	0.65	0.65	0.65	0.65	0
2025-06-23	0.65	0.65	0.65	0.65	0
2025-06-20	0.65	0.65	0.65	0.65	0
2025-06-19	0.65	0.65	0.65	0.65	25,656
2025-06-18	0.65	0.65	0.65	0.65	0
2025-06-17	0.60	0.65	0.60	0.65	600,000
2025-06-16	0.60	0.60	0.60	0.60	0
2025-06-13	0.60	0.60	0.60	0.60	8,000
2025-06-12	0.60	0.60	0.60	0.60	0
2025-06-11	0.60	0.60	0.60	0.60	21,500
2025-06-10	0.60	0.60	0.60	0.60	60,000
2025-06-09	0.60	0.60	0.60	0.60	0
2025-06-06	0.60	0.60	0.60	0.60	4,083
2025-06-05	0.60	0.60	0.60	0.60	10,207
2025-06-04	0.60	0.60	0.60	0.60	0
2025-06-03	0.60	0.60	0.60	0.60	30,000
2025-06-02	0.60	0.60	0.60	0.60	0
2025-05-30	0.60	0.60	0.60	0.60	0
2025-05-29	0.60	0.60	0.60	0.60	0
2025-05-28	0.60	0.60	0.60	0.60	0
2025-05-27	0.60	0.60	0.60	0.60	0
2025-05-26	0.64	0.64	0.64	0.64	0
2025-05-23	0.60	0.60	0.60	0.60	0
2025-05-22	0.60	0.60	0.60	0.60	0
2025-05-21	0.60	0.60	0.60	0.60	0
2025-05-20	0.60	0.60	0.60	0.60	0
2025-05-19	0.60	0.60	0.60	0.60	0
2025-05-16	0.60	0.60	0.60	0.60	0
2025-05-15	0.60	0.60	0.60	0.60	0
2025-05-14	0.60	0.60	0.60	0.60	0
2025-05-13	0.60	0.60	0.60	0.60	0
2025-05-12	0.60	0.60	0.60	0.60	0
2025-05-09	0.60	0.60	0.60	0.60	0
2025-05-08	0.60	0.60	0.60	0.60	0
2025-05-07	0.60	0.60	0.60	0.60	0
2025-05-06	0.60	0.60	0.60	0.60	0
2025-05-05	0.64	0.64	0.64	0.64	0
2025-05-02	0.60	0.60	0.60	0.60	0
2025-05-01	0.60	0.60	0.60	0.60	0
2025-04-30	0.60	0.60	0.60	0.60	0
2025-04-29	0.60	0.60	0.60	0.60	0
2025-04-28	0.60	0.60	0.60	0.60	0
2025-04-25	0.60	0.60	0.60	0.60	0
2025-04-24	0.60	0.60	0.60	0.60	0
2025-04-23	0.60	0.60	0.60	0.60	0
2025-04-22	0.60	0.60	0.60	0.60	0
2025-04-21	0.60	0.60	0.60	0.60	0
2025-04-18	0.60	0.60	0.60	0.60	0
2025-04-17	0.60	0.60	0.60	0.60	0
2025-04-16	0.60	0.60	0.60	0.60	0
2025-04-15	0.60	0.60	0.60	0.60	0
2025-04-14	0.64	0.64	0.60	0.60	11,742
2025-04-11	0.70	0.64	0.60	0.60	151,092
2025-04-10	0.70	0.70	0.70	0.70	0
2025-04-09	0.70	0.70	0.70	0.70	0
2025-04-08	0.70	0.70	0.70	0.70	5,743
2025-04-07	0.70	0.70	0.70	0.70	0
2025-04-04	0.70	0.70	0.70	0.70	0
2025-04-03	0.70	0.70	0.70	0.70	0
2025-04-02	0.70	0.70	0.70	0.70	0
2025-04-01	0.70	0.70	0.70	0.70	0
2025-03-31	0.70	0.70	0.70	0.70	14,880
2025-03-28	0.70	0.70	0.70	0.70	0
2025-03-27	0.70	0.70	0.70	0.70	0
2025-03-26	0.70	0.70	0.70	0.70	0
2025-03-25	0.70	0.70	0.70	0.70	0
2025-03-24	0.70	0.70	0.70	0.70	0
2025-03-21	0.70	0.70	0.70	0.70	75,060
2025-03-20	0.70	0.70	0.70	0.70	0
2025-03-19	0.60	0.70	0.60	0.70	60,000
2025-03-18	0.70	0.70	0.70	0.70	0
2025-03-17	0.70	0.70	0.70	0.70	0
2025-03-14	0.70	0.70	0.70	0.70	0
2025-03-13	0.70	0.70	0.70	0.70	0
2025-03-12	0.70	0.70	0.70	0.70	65,000
2025-03-11	0.70	0.70	0.70	0.70	0
2025-03-10	0.70	0.70	0.70	0.70	110,579
2025-03-07	0.70	0.70	0.70	0.70	0
2025-03-06	0.75	0.75	0.75	0.75	6,373
2025-03-05	0.75	0.75	0.75	0.75	0
2025-03-04	0.75	0.75	0.75	0.75	0
2025-03-03	0.75	0.75	0.75	0.75	105,000
2025-02-28	0.75	0.75	0.75	0.75	93,912
2025-02-27	0.68	0.75	0.68	0.75	65,000
2025-02-26	0.63	0.68	0.53	0.68	685,579
2025-02-25	0.63	0.63	0.63	0.63	0
2025-02-24	0.63	0.63	0.63	0.63	407
2025-02-21	0.63	0.63	0.63	0.63	3,350
2025-02-20	0.63	0.63	0.63	0.63	0
2025-02-19	0.63	0.63	0.63	0.63	11,152
2025-02-18	0.63	0.63	0.63	0.63	17,619
2025-02-17	0.63	0.63	0.63	0.63	1
2025-02-14	0.63	0.64	0.64	0.64	49,999
2025-02-13	0.63	0.63	0.63	0.63	0
2025-02-12	0.63	0.63	0.63	0.63	46,512
2025-02-11	0.63	0.63	0.63	0.63	0
2025-02-10	0.75	0.75	0.63	0.63	350,000
2025-02-07	0.75	0.75	0.75	0.75	202,578
2025-02-06	0.85	0.85	0.73	0.75	129,251
2025-02-05	1.10	1.10	0.85	0.85	432,889
2025-02-04	1.15	1.15	1.15	1.15	0
2025-02-03	1.25	1.25	1.15	1.15	50,140
2025-01-31	1.25	1.25	1.25	1.25	3,316
2025-01-30	1.25	1.25	1.25	1.25	0
2025-01-29	1.25	1.25	1.25	1.25	0
2025-01-28	1.25	1.25	1.25	1.25	0
2025-01-27	1.25	1.25	1.25	1.25	0
2025-01-24	1.25	1.25	1.25	1.25	0
2025-01-23	1.25	1.25	1.25	1.25	8,957
2025-01-22	1.25	1.25	1.25	1.25	7,342
2025-01-21	1.25	1.25	1.25	1.25	14,525
2025-01-20	1.25	1.25	1.25	1.25	0
2025-01-17	1.30	1.30	1.25	1.25	120,858
2025-01-16	1.30	1.30	1.30	1.30	0
2025-01-15	1.30	1.30	1.30	1.30	0
2025-01-14	1.30	1.30	1.30	1.30	0
2025-01-13	1.30	1.30	1.30	1.30	0
2025-01-10	1.30	1.30	1.30	1.30	7,553
2025-01-09	1.30	1.30	1.30	1.30	475
2025-01-08	1.30	1.30	1.30	1.30	0
2025-01-07	1.30	1.30	1.30	1.30	0
2025-01-06	1.27	1.30	1.27	1.30	19,973
2025-01-03	1.46	1.46	1.30	1.30	28
2025-01-02	1.30	1.43	1.43	1.43	6,400
2025-01-01	1.30	1.30	1.30	1.30	0
2024-12-31	1.30	1.30	1.30	1.30	0
2024-12-30	1.27	1.30	1.17	1.30	35,691
2024-12-27	1.30	1.30	1.30	1.30	75,000
2024-12-26	1.30	1.30	1.30	1.30	0
2024-12-25	1.30	1.30	1.30	1.30	0
2024-12-24	1.30	1.30	1.30	1.30	0
2024-12-23	1.30	1.30	1.30	1.30	0
2024-12-20	1.30	1.30	1.30	1.30	0
2024-12-19	1.30	1.30	1.30	1.30	0
2024-12-18	1.30	1.30	1.30	1.30	0
2024-12-17	1.30	1.30	1.30	1.30	0
2024-12-16	1.30	1.30	1.30	1.30	0
2024-12-13	1.30	1.30	1.30	1.30	0
2024-12-12	1.30	1.30	1.30	1.30	0
2024-12-11	1.30	1.30	1.30	1.30	0
2024-12-10	1.30	1.30	1.30	1.30	0
2024-12-09	1.30	1.30	1.30	1.30	0
2024-12-06	1.30	1.30	1.30	1.30	0
2024-12-05	1.30	1.30	1.30	1.30	0
2024-12-04	1.30	1.30	1.30	1.30	0
2024-12-03	1.30	1.30	1.30	1.30	0
2024-12-02	1.30	1.30	1.30	1.30	0
2024-11-29	1.30	1.30	1.30	1.30	0
2024-11-28	1.30	1.30	1.30	1.30	0
2024-11-27	1.30	1.30	1.30	1.30	0
2024-11-26	1.30	1.30	1.30	1.30	0
2024-11-25	1.30	1.30	1.30	1.30	0
2024-11-22	1.30	1.30	1.30	1.30	0
2024-11-21	1.30	1.30	1.30	1.30	0
2024-11-20	1.30	1.30	1.30	1.30	0
2024-11-19	1.30	1.30	1.30	1.30	0
2024-11-18	1.30	1.30	1.30	1.30	0
2024-11-15	1.25	1.30	1.25	1.30	0
2024-11-14	1.25	1.25	1.25	1.25	0
2024-11-13	1.25	1.25	1.25	1.25	0
2024-11-12	1.30	1.30	1.25	1.25	27,899
2024-11-11	1.30	1.30	1.30	1.30	0
2024-11-08	1.30	1.35	1.30	1.30	2,077
2024-11-07	1.30	1.30	1.30	1.30	0
2024-11-06	1.30	1.30	1.18	1.30	8,907
2024-11-05	1.30	1.30	1.30	1.30	0
2024-11-04	1.30	1.30	1.30	1.30	0
2024-11-01	1.30	1.30	1.30	1.30	0
2024-10-31	1.40	1.40	1.30	1.30	75
2024-10-30	1.40	1.40	1.35	1.35	221
2024-10-29	1.40	1.40	1.35	1.35	0
2024-10-28	1.40	1.40	1.35	1.35	0
2024-10-25	1.40	1.40	1.35	1.35	0
2024-10-24	1.40	1.40	1.35	1.35	693
2024-10-23	1.45	1.45	1.35	1.35	27,473
2024-10-22	1.45	1.45	1.35	1.35	681
2024-10-21	1.45	1.45	1.35	1.35	0
2024-10-18	1.45	1.45	1.35	1.35	7,275
2024-10-17	1.45	1.45	1.35	1.35	0
2024-10-16	1.45	1.45	1.35	1.35	414
2024-10-15	1.45	1.45	1.35	1.35	675
2024-10-14	1.45	1.45	1.35	1.35	826
2024-10-11	1.45	1.45	1.35	1.35	250
2024-10-10	1.45	1.45	1.35	1.35	2,687
2024-10-09	1.45	1.45	1.35	1.35	0
2024-10-08	1.35	1.35	1.35	1.35	810,000
2024-10-07	1.45	1.45	1.35	1.35	0
2024-10-04	1.45	1.45	1.35	1.35	2,700
2024-10-03	1.45	1.45	1.35	1.35	0
2024-10-02	1.45	1.45	1.35	1.35	1,783
2024-10-01	1.50	1.35	1.35	1.35	207,533
2024-09-30	1.50	1.50	1.50	1.50	0
2024-09-27	1.50	1.50	1.50	1.50	1,678
2024-09-26	1.50	1.50	1.50	1.50	1,678
2024-09-25	1.50	1.50	1.50	1.50	0
2024-09-24	1.50	1.50	1.50	1.50	0
2024-09-23	1.50	1.50	1.50	1.50	0
2024-09-20	1.50	1.50	1.50	1.50	5,496
2024-09-19	1.50	1.50	1.50	1.50	0
2024-09-18	1.50	1.50	1.50	1.50	67,575
2024-09-17	1.50	1.35	1.35	1.35	39,182
2024-09-16	1.50	1.50	1.50	1.50	0
2024-09-13	1.50	1.50	1.50	1.50	0
2024-09-12	1.50	1.50	1.50	1.50	41,967
2024-09-11	1.50	1.50	1.50	1.50	0
2024-09-10	1.50	1.50	1.50	1.50	14,390
2024-09-09	1.50	1.50	1.50	1.50	0
2024-09-06	1.50	1.50	1.50	1.50	0
2024-09-05	1.50	1.50	1.50	1.50	0
2024-09-04	1.50	1.50	1.50	1.50	6,618
2024-09-03	1.50	1.50	1.50	1.50	2,498
2024-09-02	1.45	1.45	1.45	1.45	0
2024-08-30	1.45	1.45	1.45	1.45	0
2024-08-29	1.45	1.45	1.45	1.45	79,585
2024-08-28	1.45	1.45	1.45	1.45	30,000
2024-08-27	1.45	1.45	1.45	1.45	0
2024-08-26	1.45	1.45	1.45	1.45	0
2024-08-23	1.45	1.45	1.45	1.45	0
2024-08-22	1.45	1.45	1.45	1.45	0
2024-08-21	1.45	1.45	1.45	1.45	0
2024-08-20	1.45	1.45	1.45	1.45	0
2024-08-19	1.45	1.45	1.45	1.45	0
2024-08-16	1.45	1.45	1.45	1.45	0
2024-08-15	1.45	1.45	1.45	1.45	2,129
2024-08-14	1.45	1.58	1.31	1.31	3,800
2024-08-13	1.40	1.45	1.27	1.45	116,972
2024-08-12	1.40	1.40	1.40	1.40	0
2024-08-09	1.40	1.40	1.40	1.40	0
2024-08-08	1.63	1.63	1.25	1.40	44,954
2024-08-07	1.63	1.63	1.63	1.63	33,539
2024-08-06	1.63	1.63	1.63	1.63	2,599
2024-08-05	1.63	1.63	1.63	1.63	185
2024-08-02	1.63	1.63	1.63	1.63	0
2024-08-01	1.63	1.63	1.63	1.63	1
2024-07-31	1.63	1.63	1.63	1.63	467
2024-07-30	1.63	1.63	1.63	1.63	1,382
2024-07-29	1.88	1.88	1.63	1.63	44,844
2024-07-26	1.88	1.88	1.88	1.88	2,847
2024-07-25	1.88	1.88	1.88	1.88	0
2024-07-24	1.88	1.88	1.88	1.88	0
2024-07-23	1.88	1.88	1.88	1.88	1,624
2024-07-22	1.88	1.88	1.88	1.88	0
2024-07-19	2.00	2.13	1.88	1.88	343
2024-07-18	1.88	1.88	1.88	1.88	0
2024-07-17	1.88	1.88	1.88	1.88	0
2024-07-16	1.88	1.88	1.88	1.88	6,690
2024-07-15	1.88	1.88	1.88	1.88	1,285
2024-07-12	1.88	1.88	1.88	1.88	0
2024-07-11	2.13	2.13	1.88	1.88	0
2024-07-10	1.88	1.88	1.88	1.88	0
2024-07-09	1.88	1.88	1.88	1.88	6,757
2024-07-08	1.88	1.88	1.88	1.88	0
2024-07-05	1.88	1.88	1.88	1.88	0
2024-07-04	1.75	1.88	1.75	1.88	1,522
2024-07-03	1.88	1.88	1.72	1.88	1,529
2024-07-02	2.03	2.03	1.88	1.88	3,342
2024-07-01	2.03	2.03	2.03	2.03	0
2024-06-28	2.03	2.03	2.03	2.03	1,447
2024-06-27	2.25	2.25	2.03	2.03	142,967
2024-06-26	2.50	2.50	2.25	2.25	34,156
2024-06-25	2.50	2.28	2.28	2.28	112,102
2024-06-24	2.64	2.75	2.50	2.50	69,958
2024-06-21	2.75	3.00	2.70	2.70	4,386
2024-06-20	2.13	2.75	2.00	2.75	851,379
2024-06-19	1.75	2.13	1.75	2.13	44,834
2024-06-18	1.88	2.00	1.75	1.75	19,196
2024-06-17	1.88	1.88	1.88	1.88	2,000
2024-06-14	2.35	2.35	1.88	1.88	507,037
2024-06-13	1.50	2.20	1.50	2.20	1,108,270
2024-06-12	1.50	2.00	1.25	1.40	115,619
2024-06-11	1.80	1.70	1.30	1.30	203,428
2024-06-10	1.26	3.00	1.26	1.55	601,222
2024-06-07	1.50	1.22	1.22	1.22	982,178
2024-06-06	1.50	1.50	1.35	1.35	3,566
2024-06-05	1.50	1.35	1.22	1.35	4,841
2024-06-04	1.50	1.50	1.35	1.35	0
2024-06-03	1.50	1.50	1.35	1.35	0
2024-05-31	1.50	1.50	1.35	1.35	0
2024-05-30	1.50	1.50	1.35	1.35	1,517
2024-05-29	1.50	1.35	1.22	1.35	1,882
2024-05-28	1.50	1.48	1.35	1.35	7,500
2024-05-27	1.35	1.35	1.35	1.35	0
2024-05-24	1.50	1.35	1.22	1.35	4,223
2024-05-23	1.50	1.50	1.35	1.35	10,144
2024-05-22	1.50	1.50	1.35	1.35	0
2024-05-21	1.50	1.50	1.35	1.35	1,333
2024-05-20	1.50	1.50	1.35	1.35	0
2024-05-17	1.50	1.50	1.35	1.35	146
2024-05-16	1.50	1.50	1.35	1.35	2,000
2024-05-15	1.50	1.50	1.35	1.35	0
2024-05-14	1.50	1.50	1.35	1.35	0
2024-05-13	1.50	1.50	1.35	1.35	0
2024-05-10	1.35	1.35	1.35	1.35	2,000
2024-05-09	1.50	1.50	1.35	1.35	2,128
2024-05-08	1.50	1.50	1.35	1.35	0
2024-05-07	1.50	1.50	1.35	1.35	30,258
2024-05-06	1.35	1.35	1.35	1.35	0
2024-05-03	1.35	1.35	1.35	1.35	0
2024-05-02	1.50	1.50	1.35	1.35	0
2024-05-01	1.35	1.35	1.35	1.35	0
2024-04-30	1.35	1.35	1.35	1.35	9,750
2024-04-29	1.50	1.50	1.35	1.35	880
2024-04-26	1.50	1.50	1.35	1.35	29,453
2024-04-25	1.50	1.35	1.22	1.35	17,695
2024-04-24	1.40	1.40	1.25	1.35	67,796
2024-04-23	1.40	1.40	1.25	1.25	0
2024-04-22	1.40	1.40	1.25	1.25	0
2024-04-19	1.40	1.40	1.25	1.25	0
2024-04-18	1.40	1.40	1.25	1.25	43,084
2024-04-17	1.25	1.25	1.25	1.25	0
2024-04-16	1.25	1.25	1.25	1.25	0
2024-04-15	1.25	1.25	1.25	1.25	0
2024-04-12	1.40	1.40	1.25	1.25	0
2024-04-11	1.25	1.25	1.25	1.25	0
2024-04-10	1.25	1.25	1.25	1.25	0
2024-04-09	1.40	1.40	1.25	1.25	0
2024-04-08	1.40	1.40	1.25	1.25	15,625
2024-04-05	1.40	1.40	1.25	1.25	293
2024-04-04	1.40	1.40	1.25	1.25	0
2024-04-03	1.40	1.40	1.25	1.25	0
2024-04-02	1.40	1.40	1.25	1.25	0
2024-04-01	1.25	1.25	1.25	1.25	0
2024-03-29	1.25	1.25	1.25	1.25	0
2024-03-28	1.50	1.50	1.25	1.25	36,119
2024-03-27	1.50	1.50	1.25	1.25	0
2024-03-26	1.50	1.50	1.25	1.25	0
2024-03-25	1.50	1.50	1.25	1.25	0
2024-03-22	1.50	1.50	1.25	1.25	0
2024-03-21	1.50	1.50	1.25	1.25	39,830
2024-03-20	1.50	1.50	1.50	1.50	0
2024-03-19	1.50	1.50	1.50	1.50	0
2024-03-18	1.50	1.50	1.50	1.50	0
2024-03-15	1.50	1.50	1.50	1.50	0
2024-03-14	1.50	1.50	1.50	1.50	0
2024-03-13	1.50	1.50	1.50	1.50	0
2024-03-12	1.50	1.50	1.50	1.50	0
2024-03-11	1.50	1.50	1.50	1.50	0
2024-03-08	1.50	1.50	1.50	1.50	0
2024-03-07	1.50	1.50	1.50	1.50	0
2024-03-06	1.50	1.65	1.65	1.65	34,838
2024-03-05	1.50	1.50	1.50	1.50	0
2024-03-04	1.50	1.50	1.50	1.50	0
2024-03-01	1.50	1.50	1.50	1.50	0
2024-02-29	1.50	1.50	1.50	1.50	182,750
2024-02-28	1.50	1.50	1.50	1.50	0
2024-02-27	1.50	1.50	1.50	1.50	5,047
2024-02-26	1.50	1.50	1.50	1.50	8,002
2024-02-23	1.50	1.50	1.50	1.50	0
2024-02-22	1.50	1.50	1.50	1.50	0
2024-02-21	1.50	1.50	1.50	1.50	0
2024-02-20	1.50	1.50	1.50	1.50	0
2024-02-19	1.50	1.50	1.50	1.50	0
2024-02-16	1.50	1.50	1.50	1.50	0
2024-02-15	1.50	1.35	1.35	1.35	3,600
2024-02-14	1.50	1.50	1.50	1.50	20,688
2024-02-13	1.50	1.50	1.50	1.50	10,810
2024-02-12	1.50	1.50	1.50	1.50	0
2024-02-09	1.50	1.50	1.50	1.50	7,061
2024-02-08	1.50	1.50	1.50	1.50	0
2024-02-07	1.50	1.50	1.50	1.50	0
2024-02-06	1.50	1.50	1.50	1.50	0
2024-02-05	1.50	1.50	1.50	1.50	0
2024-02-02	1.50	1.50	1.38	1.50	325,045
2024-02-01	1.50	1.50	1.50	1.50	0
2024-01-31	1.50	1.50	1.50	1.50	0
2024-01-30	1.50	1.50	1.50	1.50	0
2024-01-29	1.50	1.50	1.50	1.50	0
2024-01-26	1.50	1.50	1.50	1.50	0
2024-01-25	1.50	1.50	1.50	1.50	18,719
2024-01-24	1.50	1.50	1.50	1.50	11,726
2024-01-23	1.50	1.50	1.50	1.50	0
2024-01-22	1.50	1.50	1.50	1.50	0
2024-01-19	1.50	1.50	1.50	1.50	0
2024-01-18	1.50	1.50	1.50	1.50	0
2024-01-17	1.50	1.50	1.50	1.50	0
2024-01-16	1.50	1.50	1.50	1.50	0
2024-01-15	1.50	1.50	1.50	1.50	0
2024-01-12	1.50	1.50	1.50	1.50	0
2024-01-11	1.50	1.50	1.50	1.50	0
2024-01-10	1.50	1.50	1.50	1.50	25,825
2024-01-09	1.50	1.50	1.50	1.50	0
2024-01-08	1.50	1.50	1.50	1.50	0
2024-01-05	1.50	1.50	1.50	1.50	0
2024-01-04	1.50	1.50	1.50	1.50	26,019
2024-01-03	1.50	1.50	1.50	1.50	0
2024-01-02	1.50	1.50	1.50	1.50	0
2024-01-01	1.50	1.50	1.50	1.50	0
2023-12-29	1.50	1.50	1.50	1.50	0
2023-12-28	1.50	1.50	1.50	1.50	96,000
2023-12-27	1.50	1.50	1.50	1.50	0
2023-12-26	1.50	1.50	1.50	1.50	0
2023-12-25	1.50	1.50	1.50	1.50	0
2023-12-22	1.50	1.50	1.50	1.50	7,009
2023-12-21	1.50	1.50	1.50	1.50	0
2023-12-20	1.50	1.50	1.50	1.50	23,277
2023-12-19	1.50	1.50	1.50	1.50	0
2023-12-18	1.50	1.50	1.50	1.50	0
2023-12-15	1.50	1.50	1.50	1.50	0
2023-12-14	1.50	1.50	1.50	1.50	0
2023-12-13	1.50	1.50	1.50	1.50	0
2023-12-12	1.50	1.50	1.50	1.50	0
2023-12-11	1.50	1.50	1.50	1.50	50,000
2023-12-08	1.38	1.50	1.38	1.50	50,000
2023-12-07	1.38	1.38	1.38	1.38	0
2023-12-06	1.38	1.38	1.38	1.38	0
2023-12-05	1.38	1.38	1.38	1.38	0
2023-12-04	1.38	1.38	1.38	1.38	0
2023-12-01	1.38	1.38	1.38	1.38	10,457
2023-11-30	1.38	1.38	1.38	1.38	0
2023-11-29	1.38	1.38	1.38	1.38	1,868
2023-11-28	1.38	1.38	1.38	1.38	0
2023-11-27	1.25	1.38	1.25	1.38	34,604
2023-11-24	1.25	1.37	1.25	1.25	2,348
2023-11-23	1.38	1.38	1.25	1.25	11,631
2023-11-22	1.25	1.25	1.25	1.25	0
2023-11-21	1.13	1.25	1.13	1.25	366,078
2023-11-20	1.13	1.13	1.13	1.13	5,837
2023-11-17	1.13	1.13	1.13	1.13	4,845
2023-11-16	1.13	1.13	1.13	1.13	5,587
2023-11-15	1.13	1.13	1.13	1.13	0
2023-11-14	1.25	1.25	1.13	1.13	225,622
2023-11-13	1.25	1.25	1.25	1.25	0
2023-11-10	1.50	1.34	1.25	1.25	145,728
2023-11-09	1.50	1.48	1.48	1.48	131,758
2023-11-08	1.75	1.75	1.75	1.75	0
2023-11-07	1.75	1.75	1.75	1.75	0
2023-11-06	1.75	1.75	1.75	1.75	0
2023-11-03	1.75	1.75	1.75	1.75	156
2023-11-02	1.75	1.75	1.75	1.75	9,423
2023-11-01	1.75	1.75	1.75	1.75	0
2023-10-31	1.75	1.75	1.75	1.75	0
2023-10-30	1.75	1.75	1.75	1.75	0
2023-10-27	1.75	1.75	1.75	1.75	0
2023-10-26	1.75	1.75	1.75	1.75	22,616
2023-10-25	1.75	1.75	1.75	1.75	0
2023-10-24	1.75	1.75	1.75	1.75	0
2023-10-23	1.75	1.75	1.75	1.75	0
2023-10-20	1.75	1.75	1.75	1.75	0
2023-10-19	2.00	2.00	1.75	2.00	105,000
2023-10-18	2.00	2.00	2.00	2.00	0
2023-10-17	2.00	2.00	2.00	2.00	0
2023-10-16	2.00	2.00	1.81	1.81	60,628
2023-10-13	2.00	2.00	2.00	2.00	0
2023-10-12	2.50	2.50	2.00	2.00	57,071
2023-10-11	2.50	2.50	2.50	2.50	0
2023-10-10	2.50	2.50	2.50	2.50	0
2023-10-09	2.50	2.50	2.50	2.50	0
2023-10-06	2.50	2.50	2.50	2.50	87,737
2023-10-05	2.50	2.50	2.50	2.50	30,146
2023-10-04	3.00	3.00	2.50	2.50	86,139
2023-10-03	2.00	3.25	2.00	2.75	660,245
2023-10-02	2.00	2.00	2.00	2.00	0
2023-09-29	1.75	2.00	1.75	2.00	501,114
2023-09-28	1.75	1.75	1.75	1.75	0
2023-09-27	1.75	1.75	1.75	1.75	919
2023-09-26	1.75	1.75	1.75	1.75	0
2023-09-25	1.75	1.75	1.75	1.75	0
2023-09-22	1.75	1.75	1.75	1.75	200
2023-09-21	2.00	2.00	1.75	1.75	568
2023-09-20	2.00	2.04	1.75	1.75	167,944
2023-09-19	1.75	1.92	1.92	1.92	323,582
2023-09-18	1.75	1.75	1.75	1.75	0
2023-09-15	1.75	1.75	1.75	1.75	50,000
2023-09-14	1.75	1.75	1.75	1.75	3,498
2023-09-13	2.00	2.04	1.75	1.75	5,390
2023-09-12	2.00	1.92	1.75	1.92	29,023
2023-09-11	1.58	2.00	1.58	1.75	102,050
2023-09-08	2.00	2.00	1.75	1.75	82
2023-09-07	1.75	1.75	1.75	1.75	0
2023-09-06	1.75	1.75	1.75	1.75	79,938
2023-09-05	1.75	1.75	1.75	1.75	0
2023-09-04	1.75	1.93	1.75	1.75	19,555
2023-09-01	1.59	1.75	1.59	1.75	3,600
2023-08-31	2.00	2.00	1.75	1.75	57,508
2023-08-30	1.75	1.75	1.75	1.75	0
2023-08-29	1.75	1.75	1.75	1.75	15,860
2023-08-28	2.00	2.00	2.00	2.00	0
2023-08-25	2.00	2.00	2.00	2.00	0
2023-08-24	1.75	1.75	1.75	1.75	56,108
2023-08-23	1.75	1.75	1.75	1.75	0
2023-08-22	1.75	1.75	1.75	1.75	0
2023-08-21	1.75	1.75	1.75	1.75	0
2023-08-18	2.00	1.96	1.75	1.75	208,861
2023-08-17	2.00	2.00	2.00	2.00	0
2023-08-16	2.00	2.00	2.00	2.00	0
2023-08-15	2.00	2.00	2.00	2.00	329,111
2023-08-14	2.00	2.00	2.00	2.00	3,898
2023-08-11	2.00	2.20	2.00	2.00	76,838
2023-08-10	2.00	2.00	2.00	2.00	350,000
2023-08-09	2.00	2.00	2.00	2.00	401,979
2023-08-08	2.25	2.46	2.00	2.00	35,405
2023-08-07	2.25	2.25	2.25	2.25	57,080
2023-08-04	2.25	2.25	2.25	2.25	12,316
2023-08-03	2.74	2.74	2.25	2.25	349,843
2023-08-02	1.75	3.30	2.50	2.50	1,615,623
2023-08-01	2.75	1.80	1.80	1.80	411,414
2023-07-31	2.00	2.75	2.00	2.75	67,733
2023-07-28	2.50	2.50	2.50	2.50	0
2023-07-27	2.50	2.50	2.50	2.50	0
2023-07-26	2.50	2.50	2.50	2.50	0
2023-07-25	2.50	2.50	2.50	2.50	0
2023-07-24	2.50	2.50	2.50	2.50	0
2023-07-21	2.50	2.50	2.50	2.50	0
2023-07-20	2.50	2.50	2.50	2.50	0
2023-07-19	2.50	2.50	2.50	2.50	0
2023-07-18	2.50	2.50	2.50	2.50	0
2023-07-17	2.50	2.50	2.50	2.50	0
2023-07-14	2.50	2.50	2.50	2.50	0
2023-07-13	2.50	2.50	2.50	2.50	0
2023-07-12	2.50	2.50	2.50	2.50	0
2023-07-11	2.50	2.50	2.50	2.50	0
2023-07-10	2.50	2.50	2.50	2.50	0
2023-07-07	2.50	2.50	2.50	2.50	0
2023-07-06	2.50	2.50	2.50	2.50	0
2023-07-05	2.50	2.50	2.50	2.50	0
2023-07-04	2.50	2.50	2.50	2.50	0
2023-07-03	2.50	2.50	2.50	2.50	0
2023-06-30	2.00	2.50	2.50	2.50	1,233,565
2023-06-29	3.35	3.35	3.10	3.10	5,837
2023-06-28	3.10	3.40	3.40	3.10	20,811
2023-06-27	3.35	3.35	3.10	3.10	15,267
2023-06-26	4.00	4.00	3.00	3.10	537,466
2023-06-23	4.00	4.00	4.00	4.00	14,333
2023-06-22	4.00	4.00	4.00	4.00	112,866
2023-06-21	4.00	4.00	3.75	4.00	313,100
2023-06-20	4.40	4.50	4.00	4.50	82,042
2023-06-19	3.72	4.30	3.60	4.30	415,189
2023-06-16	3.25	3.60	3.00	3.60	433,182
2023-06-15	3.00	3.25	3.00	3.25	1,432
2023-06-14	3.50	3.50	3.25	3.25	25,200
2023-06-13	3.50	3.50	3.40	3.40	1,116,185
2023-06-12	3.75	3.75	3.50	3.50	175
2023-06-09	3.75	3.40	3.40	3.40	112,342
2023-06-08	3.40	3.75	3.40	3.75	3,791
2023-06-07	3.40	3.75	3.40	3.75	6,978
2023-06-06	3.75	3.75	3.75	3.75	0
2023-06-05	3.75	3.75	3.75	3.75	73,988
2023-06-02	3.75	3.75	3.75	3.75	70,000
2023-06-01	4.00	4.00	3.75	3.75	36,692
2023-05-31	4.00	4.00	4.00	4.00	438
2023-05-30	4.00	4.00	4.00	4.00	4,547
2023-05-29	4.00	4.00	4.00	4.00	0
2023-05-26	4.00	4.00	4.00	4.00	12,614
2023-05-25	4.00	4.00	4.00	4.00	20,658
2023-05-24	3.90	4.00	3.90	4.00	35,218
2023-05-23	4.50	4.94	4.00	4.00	30,516
2023-05-22	4.68	4.68	4.50	4.50	3,285
2023-05-19	3.50	4.75	3.50	4.50	475,286
2023-05-18	3.50	3.22	3.22	3.50	64,010
2023-05-17	3.50	3.50	3.50	3.50	575
2023-05-16	3.50	3.50	3.50	3.50	7,445
2023-05-15	3.50	3.50	3.50	3.50	604
2023-05-12	3.50	3.50	3.50	3.50	0
2023-05-11	3.50	3.50	3.50	3.50	475
2023-05-10	3.50	3.50	3.50	3.50	939
2023-05-09	3.50	3.50	3.16	3.50	30,444
2023-05-08	3.50	3.50	3.50	3.50	0
2023-05-05	3.75	3.50	3.40	3.50	23,216
2023-05-04	4.00	4.00	3.75	3.75	75,553
2023-05-03	4.00	4.40	4.00	4.40	112,810
2023-05-02	4.00	4.00	4.00	4.00	86,226
2023-05-01	4.50	4.50	4.50	4.50	0
2023-04-28	4.70	4.94	4.00	4.50	344,314
2023-04-27	2.45	4.96	4.96	4.96	4,380,582
2023-04-26	2.15	2.75	2.15	2.45	921,478
2023-04-25	2.00	2.15	2.00	2.15	250,837
2023-04-24	2.00	2.00	2.00	2.00	84,532
2023-04-21	2.00	2.00	2.00	2.00	70
2023-04-20	2.00	2.00	2.00	2.00	0
2023-04-19	2.00	2.00	2.00	2.00	49,410
2023-04-18	2.00	2.00	2.00	2.00	261,802
2023-04-17	2.00	2.00	2.00	2.00	0
2023-04-14	2.00	2.00	2.00	2.00	1,635
2023-04-13	2.00	2.00	2.00	2.00	0
2023-04-12	2.00	2.00	2.00	2.00	59,208
2023-04-11	2.00	2.00	2.00	2.00	0
2023-04-10	2.00	2.00	2.00	2.00	0
2023-04-07	2.00	2.00	2.00	2.00	0
2023-04-06	2.00	2.00	2.00	2.00	0
2023-04-05	2.00	2.00	2.00	2.00	60,328
2023-04-04	2.10	2.10	2.00	2.00	22,201
2023-04-03	2.10	2.10	2.10	2.10	3,591
2023-03-31	2.20	2.20	2.10	2.10	16,156
2023-03-30	2.40	2.40	2.20	2.20	25,857
2023-03-29	2.40	2.40	2.40	2.40	72,391
2023-03-28	2.70	2.70	2.55	2.55	25,521
2023-03-27	2.70	2.70	2.70	2.70	6,013
2023-03-24	2.70	2.80	2.70	2.70	42,365
2023-03-23	2.95	2.95	2.70	2.70	83,197
2023-03-22	2.95	2.95	2.95	2.95	18,826
2023-03-21	3.40	3.40	2.95	2.95	7,153
2023-03-20	3.10	3.10	3.10	3.10	16,158
2023-03-17	3.10	3.10	3.10	3.10	0
2023-03-16	3.35	3.35	3.10	3.10	67,695
2023-03-15	3.35	3.35	3.25	3.35	10,500
2023-03-14	3.35	3.35	3.35	3.35	47,085
2023-03-13	3.35	3.35	3.35	3.35	0
2023-03-10	3.35	3.35	3.35	3.35	0
2023-03-09	3.35	3.35	3.35	3.35	285
2023-03-08	3.35	3.50	3.50	3.50	4,449
2023-03-07	3.35	3.35	3.35	3.35	30,100
2023-03-06	3.45	3.45	3.35	3.35	40,019
2023-03-03	3.45	3.45	3.45	3.45	0
2023-03-02	3.45	3.45	3.45	3.45	0
2023-03-01	3.45	3.50	3.50	3.50	1,595
2023-02-28	3.45	3.45	3.45	3.45	0
2023-02-27	3.45	3.45	3.45	3.45	60
2023-02-24	3.55	3.55	3.45	3.45	92,430
2023-02-23	3.55	3.55	3.55	3.55	1,883
2023-02-22	3.55	3.55	3.55	3.55	397
2023-02-21	3.55	3.55	3.55	3.55	300
2023-02-20	3.45	3.55	3.45	3.55	192,245
2023-02-17	3.35	3.45	3.35	3.45	47,722
2023-02-16	3.35	3.35	3.35	3.35	278,928
2023-02-15	3.50	3.50	3.50	3.50	1,600
2023-02-14	3.50	3.50	3.50	3.50	21,537
2023-02-13	3.50	3.50	3.50	3.50	86
2023-02-10	3.50	3.50	3.50	3.50	0
2023-02-09	3.50	3.50	3.50	3.50	0
2023-02-08	3.50	3.50	3.50	3.50	129
2023-02-07	3.50	3.50	3.50	3.50	4,087
2023-02-06	3.55	3.55	3.50	3.50	41,127
2023-02-03	3.60	3.60	3.55	3.55	145,065
2023-02-02	3.60	3.60	3.60	3.60	52
2023-02-01	3.60	3.60	3.60	3.60	30
2023-01-31	3.60	3.60	3.60	3.60	300
2023-01-30	3.60	3.60	3.60	3.60	29,288
2023-01-27	3.60	3.60	3.60	3.60	21,906
2023-01-26	3.60	3.60	3.60	3.60	1,974
2023-01-25	3.75	3.75	3.60	3.60	136,502
2023-01-24	4.00	3.90	3.75	3.90	420,392
2023-01-23	3.55	4.25	3.55	4.00	755,332
2023-01-20	3.55	3.55	3.55	3.55	1,902
2023-01-19	3.55	3.55	3.55	3.55	61
2023-01-18	3.55	3.55	3.55	3.55	49
2023-01-17	3.55	3.55	3.55	3.55	0
2023-01-16	3.70	3.70	3.55	3.55	53,159
2023-01-13	3.70	3.70	3.70	3.70	114,594
2023-01-12	3.85	3.85	3.70	3.70	225,017
2023-01-11	3.85	3.85	3.85	3.85	13,405
2023-01-10	3.85	3.85	3.85	3.85	12,627
2023-01-09	3.85	3.85	3.85	3.85	12,602
2023-01-06	3.85	3.85	3.85	3.85	11,458
2023-01-05	3.85	3.85	3.85	3.85	125
2023-01-04	3.85	3.85	3.85	3.85	100
2023-01-03	3.85	3.85	3.85	3.85	30
2023-01-02	3.85	3.85	3.85	3.85	0
2022-12-30	3.85	3.85	3.85	3.85	0
2022-12-29	3.85	3.85	3.85	3.85	1,030
2022-12-28	3.85	3.85	3.85	3.85	37,725
2022-12-27	3.85	3.85	3.85	3.85	0
2022-12-26	3.85	3.85	3.85	3.85	0
2022-12-23	3.85	3.85	3.85	3.85	12,323
2022-12-22	3.95	3.95	3.85	3.85	23,384
2022-12-21	4.30	4.00	4.00	4.00	45,384
2022-12-20	4.30	4.30	4.30	4.30	0
2022-12-19	4.30	4.30	4.30	4.30	250
2022-12-16	4.30	4.30	4.30	4.30	4,437
2022-12-15	4.30	4.30	4.30	4.30	3,064
2022-12-14	4.30	4.30	4.30	4.30	0
2022-12-13	4.30	4.30	4.30	4.30	10,148
2022-12-12	4.30	4.30	4.30	4.30	2,300
2022-12-09	4.30	4.30	4.30	4.30	0
2022-12-08	4.30	4.30	4.30	4.30	15,542
2022-12-07	4.30	4.30	4.30	4.30	5,000
2022-12-06	4.35	4.35	4.30	4.30	18,000
2022-12-05	4.35	4.35	4.35	4.35	0
2022-12-02	4.35	4.35	4.35	4.35	0
2022-12-01	4.35	4.35	4.35	4.35	30,000
2022-11-30	4.35	4.35	4.35	4.35	0
2022-11-29	4.35	4.35	4.35	4.35	8,897
2022-11-28	4.35	4.35	4.35	4.35	7,778
2022-11-25	4.35	4.35	4.35	4.35	5,121
2022-11-24	4.35	4.35	4.35	4.35	10,424
2022-11-23	4.35	4.35	4.35	4.35	0
2022-11-22	4.35	4.35	4.35	4.35	39,627
2022-11-21	4.20	4.75	4.20	4.35	291,319
2022-11-18	4.20	4.20	4.20	4.20	1,687
2022-11-17	4.20	4.20	4.20	4.20	0
2022-11-16	4.20	4.20	4.20	4.20	2,047
2022-11-15	4.20	4.20	4.20	4.20	0
2022-11-14	4.20	4.20	3.98	4.20	14,414
2022-11-11	4.20	4.20	4.20	4.20	26,921
2022-11-10	4.20	4.20	4.20	4.20	0
2022-11-09	4.40	4.40	4.20	4.20	52,530
2022-11-08	4.40	4.40	4.40	4.40	2,852
2022-11-07	4.55	4.55	4.40	4.40	48,903
2022-11-04	4.55	4.55	4.55	4.55	12
2022-11-03	4.55	4.55	4.55	4.55	100
2022-11-02	4.60	4.60	4.55	4.55	0
2022-11-01	4.60	4.60	4.60	4.60	1,412
2022-10-31	4.75	4.75	4.60	4.60	20,726
2022-10-28	4.75	4.75	4.75	4.75	0
2022-10-27	4.75	4.75	4.75	4.75	920
2022-10-26	4.90	4.90	4.90	4.90	0
2022-10-25	4.90	4.90	4.90	4.90	2,000
2022-10-24	4.90	4.90	4.90	4.90	0
2022-10-21	4.90	4.90	4.90	4.90	8,590
2022-10-20	4.90	4.90	4.90	4.90	0
2022-10-19	4.90	4.90	4.90	4.90	0
2022-10-18	4.90	4.90	4.90	4.90	0
2022-10-17	4.90	4.90	4.90	4.90	0
2022-10-14	4.65	4.90	4.65	4.90	490,808
2022-10-13	4.90	4.90	4.65	4.65	39,700
2022-10-12	4.90	4.90	4.90	4.90	0
2022-10-11	4.90	4.90	4.90	4.90	0
2022-10-10	4.90	4.90	4.80	4.90	3,084
2022-10-07	4.90	4.90	4.90	4.90	100
2022-10-06	4.90	4.90	4.90	4.90	196
2022-10-05	4.90	4.90	4.90	4.90	145
2022-10-04	4.90	4.90	4.90	4.90	124,924
2022-10-03	4.90	4.90	4.90	4.90	1,730
2022-09-30	4.90	4.90	4.80	4.90	26,947
2022-09-29	4.90	4.90	4.90	4.90	10,045
2022-09-28	5.05	5.05	4.80	4.90	370
2022-09-27	5.05	5.05	5.05	5.05	103,497
2022-09-26	5.05	5.05	5.05	5.05	21,120
2022-09-23	5.05	5.05	5.05	5.05	23,162
2022-09-22	5.05	5.05	5.05	5.05	127,460
2022-09-21	5.05	5.05	5.05	5.05	10,016
2022-09-20	5.20	5.20	5.20	5.05	9,100
2022-09-19	5.05	5.05	5.05	5.05	0
2022-09-16	5.05	5.20	5.05	5.05	9,230
2022-09-15	4.90	5.05	4.80	5.05	22,148
2022-09-14	4.75	4.90	4.70	4.90	41,357
2022-09-13	4.75	4.75	4.70	4.75	21,291
2022-09-12	4.75	4.75	4.70	4.75	5,382
2022-09-09	4.75	4.75	4.70	4.75	15,552
2022-09-08	4.75	4.75	4.70	4.75	16,555
2022-09-07	4.75	4.75	4.70	4.75	9,000
2022-09-06	4.95	4.95	4.75	4.75	429,877
2022-09-05	4.95	4.95	4.80	4.95	3,240
2022-09-02	4.90	4.95	4.80	4.95	55,069
2022-09-01	5.05	5.05	4.90	4.90	31,486
2022-08-31	5.05	5.05	5.05	5.05	2,086
2022-08-30	5.00	5.00	5.00	5.05	33,218
2022-08-29	5.15	5.15	5.15	5.15	0
2022-08-26	5.15	5.15	5.15	5.15	24,078
2022-08-25	5.15	5.15	5.15	5.15	118,770
2022-08-24	5.15	5.15	5.15	5.15	10,036,677
2022-08-23	5.15	5.15	5.15	5.15	77,989
2022-08-22	5.15	5.15	5.10	5.15	10,863
2022-08-19	5.15	5.15	5.10	5.15	1,561
2022-08-18	5.15	5.15	5.15	5.15	8,467
2022-08-17	5.15	5.00	5.00	5.15	15,056
2022-08-16	5.15	5.15	5.15	5.15	10,205
2022-08-15	5.15	5.15	5.15	5.15	30,616
2022-08-12	5.10	5.15	5.00	5.15	44,332
2022-08-11	5.55	5.40	5.40	5.55	14,576
2022-08-10	5.55	5.55	5.40	5.55	28,841
2022-08-09	6.35	5.55	5.40	5.55	871,730
2022-08-08	7.25	7.75	7.05	7.55	333,921
2022-08-05	7.75	7.75	7.25	7.25	217,874
2022-08-04	7.75	7.75	7.75	7.75	91,960
2022-08-03	7.75	7.75	7.75	7.75	0
2022-08-02	7.75	7.75	7.75	7.75	0
2022-08-01	7.55	8.00	7.50	7.75	1,659
2022-07-29	7.75	7.75	7.75	7.75	10,014
2022-07-28	7.75	7.75	7.50	7.75	1,275
2022-07-27	7.88	7.88	7.75	7.75	10,000
2022-07-26	7.88	7.88	7.75	7.88	210
2022-07-25	7.88	7.88	7.75	7.88	14
2022-07-22	7.88	7.88	7.75	7.88	15,174
2022-07-21	7.88	7.88	7.75	7.88	5,000
2022-07-20	7.88	7.88	7.75	7.88	2,229
2022-07-19	7.88	7.88	7.88	7.88	9,491
2022-07-18	7.88	7.88	7.88	7.88	15,072
2022-07-15	7.88	8.05	8.05	8.05	41,588
2022-07-14	7.88	7.88	7.88	7.88	0
2022-07-13	7.88	7.88	7.88	7.88	2,500
2022-07-12	8.35	8.35	8.35	7.88	340
2022-07-11	7.93	8.10	8.10	8.10	65,804
2022-07-08	8.05	8.10	8.10	8.05	3,003
2022-07-07	8.05	8.05	8.00	8.05	22,195
2022-07-06	8.05	8.05	8.00	8.05	41,740
2022-07-05	8.25	8.25	8.00	8.05	224,639
2022-07-04	8.25	8.25	8.00	8.25	15,781
2022-07-01	8.25	8.25	8.00	8.25	2,350
2022-06-30	8.25	8.25	8.00	8.25	23,808
2022-06-29	8.25	8.25	8.00	8.25	3,510
2022-06-28	8.25	8.25	8.00	8.25	21,343
2022-06-27	8.75	8.75	8.00	8.25	55,236
2022-06-24	8.75	8.75	8.75	8.75	52,520
2022-06-23	8.75	8.75	8.75	8.75	0
2022-06-22	9.00	9.00	8.75	8.75	7,359
2022-06-21	8.50	9.00	8.50	9.00	230,515
2022-06-20	8.50	8.50	8.50	8.50	0
2022-06-17	8.50	8.50	8.50	8.50	0
2022-06-16	8.50	8.50	8.50	8.50	0
2022-06-15	8.50	8.50	8.50	8.50	10,661
2022-06-14	9.13	9.13	8.50	8.50	35,087
2022-06-13	8.85	9.13	8.85	9.13	25,838
2022-06-10	10.00	10.00	9.13	9.13	67,525
2022-06-09	10.00	10.30	10.30	10.30	320,924
2022-06-08	9.75	10.25	9.50	10.00	44,858
2022-06-07	9.75	10.25	9.75	9.75	605,691
2022-06-06	8.50	9.75	8.00	9.75	155,904
2022-06-03	8.50	8.50	8.50	8.50	0
2022-06-02	8.50	8.50	8.50	8.50	0
2022-06-01	8.50	8.50	8.00	8.50	0
2022-05-31	8.50	8.50	8.00	8.50	0
2022-05-30	9.00	9.00	8.50	8.50	5,239
2022-05-27	9.00	9.00	8.50	9.00	217,242
2022-05-26	9.00	9.00	8.50	9.00	10,234
2022-05-25	8.75	9.00	8.00	9.00	5,406
2022-05-24	8.75	8.75	8.00	8.75	444
2022-05-23	9.00	9.00	8.50	8.75	83,493
2022-05-20	9.00	9.00	9.00	9.00	0
2022-05-19	9.00	9.00	8.50	9.00	101,278
2022-05-18	9.00	9.00	8.50	9.00	5,967
2022-05-17	8.50	8.50	8.50	9.00	203,541
2022-05-16	9.00	8.75	8.75	8.75	128,647
2022-05-13	9.00	9.00	9.00	9.00	30,000
2022-05-12	9.00	9.00	8.50	9.00	34,240
2022-05-11	9.00	8.75	8.75	9.00	51,075
2022-05-10	9.00	9.00	8.50	9.00	10,024
2022-05-09	9.25	9.25	9.25	9.00	153,160
2022-05-06	8.75	9.00	9.00	9.00	37,453
2022-05-05	8.75	8.75	8.00	8.75	1,950
2022-05-04	8.75	8.75	8.00	8.75	500
2022-05-03	8.75	8.75	8.00	8.75	1,510
2022-05-02	8.75	8.75	8.75	8.75	0
2022-04-29	7.25	8.75	6.50	8.75	454,629
2022-04-28	7.50	7.75	7.00	7.00	123,202
2022-04-27	10.50	10.50	7.50	7.50	657,941
2022-04-26	11.50	11.50	11.50	11.50	5,258
2022-04-25	11.50	11.50	11.50	11.50	18,851
2022-04-22	11.25	10.50	10.50	11.50	40,539
2022-04-21	11.25	11.60	11.60	11.25	15,000
2022-04-20	11.25	12.50	12.50	12.50	55,647
2022-04-19	11.25	11.25	11.25	11.25	34,744
2022-04-18	11.25	11.25	11.25	11.25	0
2022-04-15	11.25	11.25	11.25	11.25	0
2022-04-14	11.50	11.50	10.50	11.25	116,056
2022-04-13	12.25	12.25	11.50	11.50	116,562
2022-04-12	12.50	12.50	11.50	12.25	112,925
2022-04-11	12.25	12.50	11.50	12.50	70,856
2022-04-08	12.25	12.25	12.25	12.25	9,191
2022-04-07	12.25	11.50	11.50	11.50	38,340
2022-04-06	12.25	12.25	11.50	12.25	46,016
2022-04-05	12.25	12.25	12.25	12.25	10,783
2022-04-04	12.25	12.25	12.25	12.25	8,000
2022-04-01	12.25	12.25	12.25	12.25	169,933
2022-03-31	12.25	12.25	12.25	12.25	30,000
2022-03-30	12.25	12.25	12.25	12.25	74,360
2022-03-29	12.50	12.00	12.00	12.25	661,744
2022-03-28	11.25	12.50	11.25	12.50	251,887
2022-03-25	11.75	11.75	11.25	11.25	113,465
2022-03-24	11.25	11.75	11.25	11.75	732,325
2022-03-23	11.75	11.75	11.00	11.25	516,333
2022-03-22	13.00	13.30	11.75	11.75	1,189,241
2022-03-21	9.50	14.50	9.50	13.00	2,725,551
2022-03-18	7.50	9.50	7.50	9.50	1,387,717
2022-03-17	7.25	7.38	7.25	7.38	280,819
2022-03-16	8.25	8.25	7.25	7.25	1,395,912
2022-03-15	8.50	8.50	8.50	8.50	106,348
2022-03-14	8.50	8.50	8.50	8.50	139,577
2022-03-11	9.25	9.50	8.50	8.50	231,481
2022-03-10	8.50	9.25	8.75	9.25	742,827
2022-03-09	10.00	8.50	8.50	8.50	380,557
2022-03-08	10.25	10.25	10.00	10.00	506,032
2022-03-07	8.75	10.25	8.75	10.25	1,197,525
2022-03-04	8.25	8.75	8.15	8.15	510,706
2022-03-03	6.63	8.25	6.50	8.25	1,698,191
2022-03-02	6.75	6.75	6.63	6.63	58,058
2022-03-01	6.75	6.75	6.75	6.75	109,846
2022-02-28	6.50	6.50	6.50	6.50	122,717
2022-02-25	7.00	7.00	6.00	6.50	0
2022-02-24	6.50	6.50	6.50	6.50	25,050
2022-02-23	6.50	6.50	6.50	6.50	0
2022-02-22	6.25	6.50	5.75	6.50	372,677
2022-02-21	6.25	6.25	5.50	6.25	20,000
2022-02-18	6.25	6.25	5.50	6.25	0
2022-02-17	6.25	6.25	6.25	6.25	34,678
2022-02-16	6.25	6.25	6.25	6.25	30,000
2022-02-15	6.25	6.25	6.25	6.25	82,000
2022-02-14	6.25	6.25	5.50	6.25	236,080
2022-02-11	6.25	6.25	5.50	6.25	15,500
2022-02-10	6.25	6.25	6.25	6.25	0
2022-02-09	6.25	6.25	6.25	6.25	224,588
2022-02-08	6.15	6.25	6.15	6.13	86,277
2022-02-07	6.13	6.15	6.15	6.13	4,604
2022-02-04	6.13	6.13	6.13	6.13	18,304
2022-02-03	6.13	6.13	6.13	6.13	101,902
2022-02-02	6.13	6.13	6.13	6.13	0
2022-02-01	6.13	6.13	6.13	6.13	7,360
2022-01-31	6.13	6.13	6.13	6.13	31,710
2022-01-28	6.13	6.13	6.13	6.13	128,137
2022-01-27	6.13	6.13	6.13	6.13	10,652
2022-01-26	6.13	6.13	6.13	6.13	6,740
2022-01-25	6.13	6.13	6.13	6.13	202
2022-01-24	6.25	6.13	5.00	6.13	1,002,017
2022-01-21	6.25	6.25	6.25	6.25	9,154
2022-01-20	6.25	6.25	6.25	6.25	0
2022-01-19	6.25	6.25	6.25	6.25	0
2022-01-18	5.00	5.00	5.00	6.25	83,565
2022-01-17	6.25	6.25	6.25	6.25	3,844
2022-01-14	6.25	6.25	5.50	6.25	30,447
2022-01-13	5.50	6.50	5.50	6.25	866,969
2022-01-12	5.50	5.50	5.50	5.50	515,229
2022-01-11	5.50	5.50	5.50	5.50	826,533
2022-01-10	5.50	5.50	5.50	5.50	383,470
2022-01-07	5.50	5.50	5.50	5.50	12,521
2022-01-06	5.50	5.50	5.50	5.50	239,764
2022-01-05	5.50	5.50	5.50	5.50	277,019
2022-01-04	4.50	5.25	4.50	5.25	1,543,654
2022-01-03	5.00	5.00	5.00	5.00	0
2021-12-31	5.00	5.00	5.00	5.00	0
2021-12-30	5.00	5.00	5.00	5.00	0
2021-12-29	5.50	5.50	4.50	5.00	62,321
2021-12-28	5.00	5.00	5.00	5.00	0
2021-12-27	5.00	5.00	5.00	5.00	0
2021-12-24	4.75	5.00	4.75	5.00	13,344
2021-12-23	5.25	5.25	4.50	4.75	980,534
2021-12-22	5.25	5.25	5.25	5.25	0
2021-12-21	4.50	5.25	4.50	5.25	292,123
2021-12-20	4.50	4.50	4.50	4.50	0
2021-12-17	4.50	4.50	4.00	4.50	0
2021-12-16	4.50	4.50	4.50	4.50	0
2021-12-15	4.50	4.50	4.50	4.50	10,000
2021-12-14	4.50	4.50	4.50	4.50	0
2021-12-13	4.50	4.50	4.50	4.50	50,000
2021-12-10	4.50	4.50	4.50	4.50	65,000
2021-12-09	4.50	4.50	4.50	4.50	14,940
2021-12-08	4.50	4.40	4.40	4.50	50,351
2021-12-07	5.25	5.25	4.50	4.50	140,438
2021-12-06	5.50	5.50	5.50	5.50	0
2021-12-03	6.00	6.00	5.00	5.50	86,264
2021-12-02	6.00	6.00	5.00	5.75	53,070
2021-12-01	5.50	5.50	5.50	5.50	8,209
2021-11-30	6.50	6.50	5.50	5.50	127,453
2021-11-29	5.75	6.50	5.75	6.50	368,039
2021-11-26	6.00	6.00	5.50	5.75	125,044
2021-11-25	6.00	6.00	6.00	6.00	54,286
2021-11-24	6.00	6.40	6.40	6.00	395,672
2021-11-23	5.75	6.25	5.60	6.00	461,005
2021-11-22	5.00	5.60	5.60	5.60	371,379
2021-11-19	5.00	5.00	4.50	5.00	24,472
2021-11-18	5.00	5.00	5.00	5.00	149,197
2021-11-17	5.00	5.00	5.00	5.00	20,413
2021-11-16	5.00	5.00	5.00	5.00	104,010
2021-11-15	5.00	5.00	5.00	5.00	3,260
2021-11-12	4.75	4.75	4.75	4.75	400,407
2021-11-11	4.75	4.75	4.50	4.75	22,810
2021-11-10	4.75	4.75	4.75	4.75	0
2021-11-09	4.75	4.75	4.75	4.75	54,676
2021-11-08	4.75	4.75	4.75	4.75	40,000
2021-11-05	4.75	4.75	4.50	4.75	50,000
2021-11-04	4.75	5.00	4.75	4.75	59,115
2021-11-03	4.75	4.75	4.75	4.75	38,348
2021-11-02	4.75	4.75	4.75	4.75	69,826
2021-11-01	4.75	4.75	4.75	4.75	42,598
2021-10-29	4.75	4.75	4.75	4.75	12,182
2021-10-28	4.75	4.60	4.60	4.60	48,692
2021-10-27	4.88	4.88	4.88	4.75	67,713
2021-10-26	4.75	4.75	4.75	4.75	17,500
2021-10-25	4.75	4.75	4.75	4.75	10,000
2021-10-22	5.00	5.00	4.50	4.75	0
2021-10-21	5.00	5.00	4.50	4.75	0
2021-10-20	5.00	5.00	4.50	4.75	0
2021-10-19	4.75	4.75	4.75	4.75	31,321
2021-10-18	4.75	4.75	4.75	4.75	1,055
2021-10-15	5.00	4.80	4.80	4.75	79,604
2021-10-14	5.00	4.86	4.86	4.75	94,987
2021-10-13	5.00	5.00	5.00	5.00	10,000
2021-10-12	5.00	5.00	4.50	5.00	100,962
2021-10-11	5.00	5.00	5.00	5.00	128,304
2021-10-08	5.00	5.00	5.00	5.00	20,202
2021-10-07	5.00	5.00	4.50	5.00	0
2021-10-06	5.00	5.00	4.50	5.00	3,588
2021-10-05	5.50	5.50	5.00	5.00	95,194
2021-10-04	4.50	5.25	4.50	5.25	825,548
2021-10-01	4.50	4.50	4.50	4.50	0
2021-09-30	4.50	4.50	4.50	4.50	787
2021-09-29	4.50	4.50	4.50	4.50	0
2021-09-28	4.50	4.50	4.00	4.50	673,302
2021-09-27	4.50	4.50	4.50	4.50	52,641
2021-09-24	4.50	4.50	4.50	4.50	66,863
2021-09-23	4.88	5.00	5.00	5.00	105,952
2021-09-22	5.13	5.13	4.88	4.88	10,232
2021-09-21	5.13	5.13	5.13	5.13	0
2021-09-20	5.13	5.13	5.13	5.13	0
2021-09-17	5.13	5.13	5.13	5.13	0
2021-09-16	5.13	5.13	5.13	5.13	0
2021-09-15	4.88	5.13	4.88	5.13	106,023
2021-09-14	6.25	6.25	5.13	5.13	159,068
2021-09-13	6.00	6.25	5.50	6.25	30,432
2021-09-10	6.50	6.75	5.85	6.25	179,363
2021-09-09	5.00	9.50	5.00	6.00	122,794
2021-09-08	5.00	5.60	5.60	5.50	3,813
2021-09-07	5.00	5.50	5.00	5.50	34,764
2021-09-06	5.00	5.50	5.00	5.50	8,675
2021-09-03	5.00	5.50	5.00	5.50	0
2021-09-02	5.00	5.50	5.00	5.50	0
2021-09-01	5.40	5.50	5.40	5.50	57,936
2021-08-31	4.75	5.25	4.75	5.25	2,885
2021-08-30	5.25	5.25	5.25	5.25	0
2021-08-27	5.50	5.50	5.00	5.25	13,074
2021-08-26	5.50	5.50	5.00	5.50	87,665
2021-08-25	4.00	5.50	3.50	5.50	313,704
2021-08-24	4.00	4.00	3.50	4.00	0
2021-08-23	4.00	4.00	3.50	4.00	0
2021-08-20	4.00	4.00	3.50	4.00	0
2021-08-19	4.00	4.00	3.50	4.00	0
2021-08-18	4.00	4.00	3.50	4.00	0
2021-08-17	4.16	4.16	4.16	4.00	26,900
2021-08-16	4.00	4.00	3.50	4.00	15,000
2021-08-13	4.00	4.00	3.50	4.00	22,523
2021-08-12	4.00	4.00	3.50	4.00	7,102
2021-08-11	4.00	4.00	3.50	4.00	0
2021-08-10	4.00	4.00	3.50	4.00	0
2021-08-09	4.00	4.50	3.50	4.00	0
2021-08-06	4.00	4.00	3.50	4.00	1,000
2021-08-05	4.00	4.00	3.50	4.00	0
2021-08-04	4.00	4.00	3.50	4.00	0
2021-08-03	4.00	4.00	3.50	4.00	0
2021-08-02	4.00	4.00	3.50	4.00	7,149
2021-07-30	4.00	4.00	3.50	4.00	0
2021-07-29	4.00	4.00	3.50	4.00	0
2021-07-28	4.00	4.00	3.50	4.00	36,145
2021-07-27	4.00	4.00	3.50	4.00	0
2021-07-26	4.00	4.00	3.50	4.00	150,000
2021-07-23	4.00	4.00	3.50	4.00	0
2021-07-22	4.00	4.00	3.50	4.00	0
2021-07-21	4.00	4.00	3.50	4.00	0
2021-07-20	4.00	4.00	3.50	4.00	0
2021-07-19	4.00	4.00	3.50	4.00	17,924
2021-07-16	4.00	4.00	3.50	4.00	2,255
2021-07-15	4.00	4.00	4.00	4.00	47,939
2021-07-14	4.00	4.00	4.00	4.00	44,444
2021-07-13	4.00	4.00	4.00	4.00	11,828
2021-07-12	3.75	4.00	3.75	4.00	390,655
2021-07-09	5.00	5.00	3.84	3.84	1,009,918
2021-07-08	5.00	5.00	5.00	5.00	0
2021-07-07	4.50	5.00	4.50	5.00	24,561
2021-07-06	5.50	5.50	4.50	4.50	187,306
2021-07-05	5.50	5.50	5.50	5.50	165,027
2021-07-02	5.50	5.50	5.50	5.50	60,922
2021-07-01	5.50	5.50	5.50	5.50	0
2021-06-30	5.50	5.50	5.50	5.50	95,085
2021-06-29	5.50	5.50	5.50	5.50	32,000
2021-06-28	5.50	5.50	5.50	5.50	171,057
2021-06-25	5.50	5.50	5.50	5.50	6,500
2021-06-24	5.50	5.50	5.00	5.50	0
2021-06-23	5.50	5.50	5.50	5.50	0
2021-06-22	5.50	5.50	5.50	5.50	55,654
2021-06-21	5.50	5.50	5.50	5.50	83,726
2021-06-18	5.50	5.50	5.50	5.50	131,013
2021-06-17	5.50	5.40	5.40	5.50	68,600
2021-06-16	9.00	5.80	5.10	5.80	1,197,739
2021-06-15	9.00	9.00	9.00	9.00	32,831
2021-06-14	9.50	9.50	9.00	9.00	7,612
2021-06-11	9.50	9.50	9.50	9.50	0
2021-06-10	10.50	10.50	9.50	9.50	64,544
2021-06-09	10.50	10.50	10.50	10.50	36,060
2021-06-08	10.50	10.50	10.50	10.50	7,000
2021-06-07	11.50	11.50	10.50	10.50	30,967
2021-06-04	12.00	12.00	12.00	12.00	38,931
2021-06-03	12.00	12.00	11.00	12.00	19,367
2021-06-02	12.00	12.00	12.00	12.00	0
2021-06-01	12.00	12.00	12.00	12.00	27,660
2021-05-28	12.00	12.00	12.00	12.00	50,192
2021-05-27	11.00	11.00	11.00	12.00	36,347
2021-05-26	11.00	12.00	11.00	12.00	105,043
2021-05-25	8.50	12.00	12.00	12.00	170,128

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