Mobilityone Share History

Mobilityone Share Price history. The following table shows end-of-day data MBO historical share prices for Mobilityone, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	4.75	4.75	4.75	4.75	12,405
2024-05-02	4.75	4.42	4.42	4.42	45,096
2024-05-01	4.75	4.75	4.75	4.75	1,000
2024-04-30	5.00	5.00	5.00	5.00	472,384
2024-04-29	5.00	5.00	5.00	5.00	0
2024-04-26	5.00	5.00	5.00	5.00	0
2024-04-25	5.00	5.00	5.00	5.00	0
2024-04-24	5.00	5.00	5.00	5.00	0
2024-04-23	5.00	5.00	4.75	5.00	124,916
2024-04-22	5.00	5.00	5.00	5.00	38,328
2024-04-19	5.00	5.00	5.00	5.00	29,206
2024-04-18	5.25	5.25	5.00	5.00	53,568
2024-04-17	5.25	5.25	5.25	5.25	0
2024-04-16	5.75	5.75	5.00	5.25	499,681
2024-04-15	6.25	6.25	5.75	5.75	129,997
2024-04-12	6.25	6.25	6.25	6.25	20,000
2024-04-11	6.25	6.25	6.25	6.25	10,000
2024-04-10	6.25	6.25	6.25	6.25	0
2024-04-09	6.25	6.25	6.25	6.25	15,117
2024-04-08	6.50	6.75	6.25	6.25	102,810
2024-04-05	6.50	6.50	6.50	6.50	244,076
2024-04-04	6.50	6.50	6.50	6.50	31
2024-04-03	6.50	6.50	6.50	6.50	43,339
2024-04-02	6.00	6.75	6.00	6.50	108,256
2024-04-01	5.75	5.75	5.75	5.75	0
2024-03-29	5.75	5.75	5.75	5.75	0
2024-03-28	5.75	5.75	5.75	5.75	150,356
2024-03-27	5.75	5.75	5.75	5.75	145,498
2024-03-26	5.75	5.75	5.75	5.75	155,000
2024-03-25	5.75	5.75	5.75	5.75	6,552
2024-03-22	5.75	5.75	5.75	5.75	7,165
2024-03-21	5.75	5.75	5.75	5.75	78
2024-03-20	5.75	5.75	5.75	5.75	0
2024-03-19	6.00	6.00	5.75	5.75	517,124
2024-03-18	6.00	6.00	6.00	6.00	40,117
2024-03-15	6.00	6.00	6.00	6.00	93,656
2024-03-14	5.75	6.25	5.75	6.00	168,658
2024-03-13	5.50	5.75	5.50	5.75	117,272
2024-03-12	5.50	5.50	5.25	5.50	277,137
2024-03-11	5.75	5.75	5.25	5.50	159,183
2024-03-08	6.00	6.25	5.75	5.75	54,874
2024-03-07	6.00	6.00	6.00	6.00	325
2024-03-06	6.00	6.00	6.00	6.00	0
2024-03-05	6.00	6.00	6.00	6.00	24,294
2024-03-04	6.00	6.00	6.00	6.00	5,726
2024-03-01	6.75	6.75	5.75	6.00	625,631
2024-02-29	7.50	7.50	6.75	6.75	524,196
2024-02-28	7.00	7.75	7.00	7.50	477,256
2024-02-27	7.25	7.50	7.00	7.50	970,815
2024-02-26	7.25	7.25	6.76	7.25	150,295
2024-02-23	7.25	7.25	7.25	7.25	1,392
2024-02-22	7.25	7.25	7.25	7.25	108,087
2024-02-21	7.25	7.25	7.25	7.25	1,109
2024-02-20	7.25	7.25	7.25	7.25	5,000
2024-02-19	6.25	7.25	6.25	7.25	299,623
2024-02-16	6.50	6.50	6.00	6.25	19,021
2024-02-15	6.50	6.50	6.50	6.50	7,000
2024-02-14	6.75	6.75	6.50	6.50	100,136
2024-02-13	6.75	6.75	6.75	6.75	100,190
2024-02-12	6.75	6.75	6.75	6.75	0
2024-02-09	6.50	6.75	6.50	6.75	90,069
2024-02-08	6.75	7.00	6.50	6.50	144,593
2024-02-07	7.00	7.00	7.00	7.00	3,703
2024-02-06	6.75	7.00	6.75	7.00	5,781
2024-02-05	7.00	7.00	7.00	7.00	0
2024-02-02	6.75	7.00	6.75	7.00	4,941
2024-02-01	7.00	7.00	7.00	7.00	6,731
2024-01-31	7.00	7.00	6.75	6.75	1,442
2024-01-30	6.75	7.00	6.75	6.75	11
2024-01-29	7.00	7.00	6.75	6.75	8,139
2024-01-26	7.00	7.00	6.75	6.75	84,006
2024-01-25	7.00	7.00	7.00	7.00	11
2024-01-24	7.00	7.00	7.00	7.00	11
2024-01-23	7.00	7.00	7.00	7.00	110,073
2024-01-22	7.50	7.50	7.00	7.00	90,153
2024-01-19	7.00	7.50	7.00	7.50	44,957
2024-01-18	6.25	7.00	6.25	7.00	206,586
2024-01-17	6.25	6.25	6.25	6.25	0
2024-01-16	6.25	6.25	6.25	6.25	176
2024-01-15	6.50	6.50	6.25	6.25	304,587
2024-01-12	6.75	6.75	6.50	6.50	187,885
2024-01-11	6.75	6.75	6.75	6.75	22,130
2024-01-10	6.75	6.75	6.75	6.75	0
2024-01-09	6.75	6.75	6.75	6.75	229
2024-01-08	7.25	7.25	6.50	6.75	128,610
2024-01-05	7.25	7.25	7.25	7.25	13,738
2024-01-04	6.75	7.25	6.75	7.25	54,472
2024-01-03	7.50	7.50	7.25	7.25	188,981
2024-01-02	7.75	8.00	7.50	7.50	0
2024-01-01	8.00	8.00	8.00	8.00	0
2023-12-29	8.00	8.00	8.00	8.00	3,195
2023-12-28	8.00	8.00	7.80	8.00	16,191
2023-12-27	7.80	8.50	7.60	8.00	435,243
2023-12-26	8.50	8.50	8.50	8.50	0
2023-12-25	8.50	8.50	8.50	8.50	0
2023-12-22	7.75	8.50	7.75	8.50	368,532
2023-12-21	8.00	8.00	7.75	7.75	165,324
2023-12-20	7.75	8.00	7.75	8.00	9,985
2023-12-19	7.75	8.00	7.75	8.00	25,011
2023-12-18	7.75	8.00	7.75	8.00	89,453
2023-12-15	7.75	8.00	7.75	8.00	211
2023-12-14	7.75	8.00	7.80	8.00	334,231
2023-12-13	7.75	8.00	7.74	8.00	325,988
2023-12-12	7.00	7.75	7.00	7.75	2,000
2023-12-11	7.50	7.75	7.50	7.75	140,063
2023-12-08	7.75	7.75	7.50	7.50	32,068
2023-12-07	7.75	7.75	7.75	7.75	37,036
2023-12-06	7.75	7.75	7.75	7.75	0
2023-12-05	7.75	7.75	7.75	7.75	2,620
2023-12-04	7.25	7.75	7.25	7.75	74,808
2023-12-01	6.76	7.50	6.76	7.25	37,832
2023-11-30	7.25	7.50	7.25	7.50	93,491
2023-11-29	7.75	7.75	7.25	7.25	64,434
2023-11-28	7.75	7.90	7.75	7.75	114,839
2023-11-27	8.88	9.25	7.25	8.68	637,355
2023-11-24	6.00	9.25	6.00	9.25	1,239,671
2023-11-23	5.25	6.50	5.25	6.00	676,385
2023-11-22	5.25	5.25	5.25	5.25	27,904
2023-11-21	5.25	5.25	5.25	5.25	53
2023-11-20	5.25	5.25	5.25	5.25	9,737
2023-11-17	5.25	5.25	5.25	5.25	50,015
2023-11-16	5.50	5.50	5.25	5.25	14,509
2023-11-15	5.75	5.75	5.50	5.50	69,294
2023-11-14	6.00	6.00	5.75	5.75	73,021
2023-11-13	6.25	6.25	6.00	6.00	137,693
2023-11-10	7.75	7.75	6.25	6.25	849,854
2023-11-09	4.75	7.40	7.40	7.40	1,465,528
2023-11-08	4.75	4.75	4.75	4.75	517
2023-11-07	4.75	4.75	4.75	4.75	128
2023-11-06	4.75	4.75	4.75	4.75	17
2023-11-03	4.75	4.75	4.75	4.75	1,238
2023-11-02	4.75	4.75	4.75	4.75	248
2023-11-01	4.75	4.75	4.75	4.75	50
2023-10-31	4.75	4.75	4.75	4.75	3,331
2023-10-30	4.75	4.75	4.75	4.75	2,438
2023-10-27	4.75	4.75	4.75	4.75	0
2023-10-26	4.75	4.75	4.75	4.75	136
2023-10-25	4.75	4.75	4.75	4.75	17
2023-10-24	5.00	5.00	4.75	4.75	242,660
2023-10-23	5.25	5.50	5.00	5.00	3,499
2023-10-20	5.25	5.25	5.25	5.25	0
2023-10-19	5.25	5.25	5.25	5.25	0
2023-10-18	5.25	5.25	5.25	5.25	0
2023-10-17	5.00	5.00	5.00	5.00	102,825
2023-10-16	5.00	5.00	5.00	5.00	1,959
2023-10-13	5.00	5.00	5.00	5.00	26,999
2023-10-12	5.00	5.00	5.00	5.00	15
2023-10-11	5.00	5.00	5.00	5.00	198
2023-10-10	5.00	5.00	5.00	5.00	716
2023-10-09	5.00	5.00	5.00	5.00	543
2023-10-06	5.00	5.00	5.00	5.00	150
2023-10-05	5.00	5.00	5.00	5.00	460
2023-10-04	5.50	5.62	5.00	5.00	94,827
2023-10-03	5.00	5.25	5.00	5.25	36,951
2023-10-02	5.00	5.00	5.00	5.00	48,043
2023-09-29	6.25	6.25	4.00	5.00	450,195
2023-09-28	6.25	6.25	6.25	6.25	171,289
2023-09-27	6.00	6.25	6.00	6.25	87,009
2023-09-26	6.25	6.25	5.75	5.75	173,544
2023-09-25	6.75	6.00	6.00	6.00	114,644
2023-09-22	6.75	6.75	6.75	6.75	3,319
2023-09-21	7.25	7.00	6.75	6.75	81,795
2023-09-20	6.00	7.25	6.40	7.00	883,394
2023-09-19	5.75	5.60	5.60	5.60	132,226
2023-09-18	5.75	5.75	5.75	5.75	123,454
2023-09-15	5.50	6.00	6.00	6.00	139,962
2023-09-14	6.00	6.00	5.50	5.50	258,462
2023-09-13	4.75	6.00	4.75	6.00	373,048
2023-09-12	4.75	5.00	4.75	5.00	54,436
2023-09-11	4.75	4.75	4.75	4.75	119,006
2023-09-08	4.75	4.75	4.75	4.75	331,107
2023-09-07	4.75	4.75	4.75	4.75	92,000
2023-09-06	4.50	4.75	4.50	4.75	152,976
2023-09-05	4.50	4.50	4.50	4.50	0
2023-09-04	4.75	5.00	5.00	5.00	113,514
2023-09-01	4.75	4.75	4.75	4.75	40,956
2023-08-31	4.75	4.75	4.75	4.75	1,891
2023-08-30	4.75	4.75	4.75	4.75	0
2023-08-29	4.75	4.75	4.75	4.75	18,000
2023-08-28	5.18	5.18	5.18	5.18	0
2023-08-25	4.75	5.18	5.18	5.18	23,340
2023-08-24	4.50	4.75	4.50	4.75	44,196
2023-08-23	4.50	4.10	4.10	4.10	108,104
2023-08-22	4.50	4.50	4.50	4.50	47,764
2023-08-21	4.50	4.50	4.50	4.50	1,043
2023-08-18	4.50	4.50	4.25	4.50	209,193
2023-08-17	5.00	5.00	4.50	4.50	140,921
2023-08-16	5.00	5.00	5.00	5.00	40,176
2023-08-15	5.50	5.50	4.75	5.00	237,490
2023-08-14	5.50	5.50	5.50	5.50	34,596
2023-08-11	6.00	6.00	5.75	5.75	84,239
2023-08-10	6.00	6.00	6.00	6.00	238,807
2023-08-09	4.25	6.00	5.00	6.00	725,253
2023-08-08	4.25	4.25	4.25	4.25	0
2023-08-07	4.25	4.25	4.25	4.25	0
2023-08-04	4.25	4.30	4.30	4.30	22,789
2023-08-03	4.50	4.50	4.25	4.25	3,113
2023-08-02	4.50	4.30	4.30	4.30	104,279
2023-08-01	4.50	4.50	4.50	4.50	0
2023-07-31	4.50	4.50	4.50	4.50	12,185
2023-07-28	4.50	4.50	4.50	4.50	0
2023-07-27	4.50	4.50	4.50	4.50	0
2023-07-26	4.50	4.50	4.50	4.50	16,472
2023-07-25	4.50	4.50	4.50	4.50	21,969
2023-07-24	4.50	4.90	4.50	4.50	86,898
2023-07-21	4.50	4.50	4.50	4.50	0
2023-07-20	4.50	4.50	4.25	4.50	95,411
2023-07-19	4.50	4.50	4.25	4.25	46,838
2023-07-18	4.50	4.50	4.50	4.50	21,711
2023-07-17	4.75	4.75	4.50	4.50	34,533
2023-07-14	4.75	4.75	4.75	4.75	16,622
2023-07-13	4.75	5.10	4.75	4.75	49,597
2023-07-12	4.75	4.75	4.75	4.75	14,340
2023-07-11	4.80	4.80	4.75	4.75	40,460
2023-07-10	5.00	5.00	4.75	5.00	208,449
2023-07-07	4.50	5.00	4.50	5.00	156,153
2023-07-06	4.50	4.50	4.50	4.50	9,976
2023-07-05	4.25	4.50	4.00	4.50	64,544
2023-07-04	4.25	4.50	4.50	4.50	47,261
2023-07-03	4.25	4.20	4.20	4.20	152,708
2023-06-30	4.25	4.50	3.75	4.50	454,907
2023-06-29	4.25	4.50	4.50	4.50	64,000
2023-06-28	4.50	4.70	4.25	4.25	174,305
2023-06-27	5.50	4.80	4.50	4.50	417,706
2023-06-26	4.81	5.75	4.75	5.50	515,457
2023-06-23	4.81	4.81	4.75	4.75	22,233
2023-06-22	5.25	5.25	4.75	4.75	35,015
2023-06-21	5.00	5.48	5.00	5.00	72,841
2023-06-20	5.00	5.00	5.00	5.00	42,033
2023-06-19	5.00	5.48	5.00	5.00	53,259
2023-06-16	5.00	5.00	5.00	5.00	16,671
2023-06-15	5.00	5.00	5.00	5.00	15
2023-06-14	5.00	5.00	5.00	5.00	19,413
2023-06-13	5.00	5.00	5.00	5.00	5,113
2023-06-12	5.25	5.25	5.00	5.00	20
2023-06-09	5.25	5.25	5.00	5.00	80
2023-06-08	5.00	5.00	5.00	5.00	3,681
2023-06-07	5.00	5.62	5.00	5.00	4,174
2023-06-06	5.00	5.40	5.00	5.40	77,950
2023-06-05	5.00	5.00	5.00	5.00	8,936
2023-06-02	5.25	5.00	4.75	5.00	113,247
2023-06-01	5.25	5.25	5.00	5.00	1,115
2023-05-31	5.25	5.00	5.00	5.00	59,736
2023-05-30	5.00	5.00	5.00	5.00	21,480
2023-05-29	5.00	5.00	5.00	5.00	0
2023-05-26	5.00	5.00	5.00	5.00	145
2023-05-25	5.00	5.10	5.00	5.00	381,401
2023-05-24	5.50	5.50	5.00	5.00	176,715
2023-05-23	5.50	5.50	5.00	5.00	150,053
2023-05-22	5.70	5.70	5.50	5.50	19,161
2023-05-19	5.50	5.40	5.40	5.40	53,917
2023-05-18	5.50	5.50	5.50	5.50	66
2023-05-17	5.50	5.50	5.50	5.50	1,022
2023-05-16	5.50	5.50	5.50	5.50	77,416
2023-05-15	5.25	5.50	5.25	5.50	100,875
2023-05-12	6.00	5.62	5.62	5.25	437,511
2023-05-11	6.25	6.00	6.00	6.00	282,767
2023-05-10	8.00	8.00	8.00	8.00	31,924
2023-05-09	7.75	8.66	8.00	8.00	100,139
2023-05-08	8.00	8.00	8.00	8.00	0
2023-05-05	6.75	8.00	6.75	8.00	790,347
2023-05-04	6.75	6.75	6.75	6.75	1,190
2023-05-03	6.25	6.75	6.25	6.75	142,355
2023-05-02	6.50	6.50	6.25	6.25	37,294
2023-05-01	6.25	6.25	6.25	6.25	0
2023-04-28	6.50	6.50	6.25	6.25	136,206
2023-04-27	6.25	6.25	6.25	6.25	23,688
2023-04-26	6.50	6.50	6.25	6.25	413
2023-04-25	6.25	6.25	6.25	6.25	113
2023-04-24	6.65	6.50	6.50	6.50	336,033
2023-04-21	6.65	6.65	6.65	6.65	12
2023-04-20	6.65	6.65	6.65	6.65	12
2023-04-19	6.65	6.65	6.65	6.65	2,661
2023-04-18	6.75	6.75	6.50	6.65	63,186
2023-04-17	6.50	6.75	6.25	6.75	135,368
2023-04-14	6.25	6.25	6.25	6.25	61,627
2023-04-13	7.00	7.00	6.25	6.25	290,636
2023-04-12	6.75	7.00	6.75	7.00	107
2023-04-11	6.75	7.66	7.00	7.00	77,287
2023-04-10	7.00	7.00	7.00	7.00	0
2023-04-07	7.00	7.00	7.00	7.00	0
2023-04-06	6.75	7.00	6.75	7.00	23
2023-04-05	7.00	7.00	7.00	7.00	6,962
2023-04-04	6.50	7.00	6.50	7.00	7,538
2023-04-03	6.25	6.50	6.25	6.50	8,983
2023-03-31	7.25	7.50	6.25	6.25	124,190
2023-03-30	7.75	7.75	7.25	7.25	29,833
2023-03-29	8.25	8.25	7.75	7.75	109,425
2023-03-28	8.25	8.25	7.75	7.75	12,152
2023-03-27	8.25	8.25	7.75	7.75	10,713
2023-03-24	8.25	8.25	7.75	7.75	44
2023-03-23	8.00	8.00	7.75	7.75	101,577
2023-03-22	8.75	8.75	8.00	8.00	104,962
2023-03-21	8.75	8.75	8.75	8.75	8,579
2023-03-20	8.75	8.75	8.75	8.75	432
2023-03-17	8.75	9.00	8.75	8.75	569
2023-03-16	8.75	9.00	8.75	9.00	338
2023-03-15	9.00	9.00	9.00	9.00	9,447
2023-03-14	9.00	9.00	9.00	9.00	4,058
2023-03-13	8.75	9.00	8.75	9.00	170,493
2023-03-10	8.75	8.75	8.75	8.75	19
2023-03-09	8.75	8.75	8.75	8.75	19
2023-03-08	8.75	8.75	8.75	8.75	2,013
2023-03-07	8.75	8.75	8.75	8.75	911
2023-03-06	8.75	8.75	8.75	8.75	10,030
2023-03-03	8.75	8.75	8.75	8.75	12,041
2023-03-02	8.75	8.75	8.75	8.75	18,135
2023-03-01	8.75	8.75	8.75	8.75	7,826
2023-02-28	8.75	8.75	8.75	8.75	30
2023-02-27	9.00	9.00	8.75	8.75	32
2023-02-24	9.00	9.00	9.00	9.00	64
2023-02-23	8.50	8.60	8.60	8.60	97,338
2023-02-22	8.80	8.80	8.75	8.75	88,540
2023-02-21	9.25	9.25	8.75	8.75	100,610
2023-02-20	9.25	9.25	9.25	9.25	18
2023-02-17	9.25	9.25	9.25	9.25	11,683
2023-02-16	9.25	9.25	9.25	9.25	1,378
2023-02-15	9.00	9.25	9.00	9.25	57,423
2023-02-14	9.50	9.50	9.25	9.25	55,272
2023-02-13	9.50	9.50	9.50	9.50	22,814
2023-02-10	9.50	9.70	9.50	9.50	55,237
2023-02-09	9.60	9.60	9.50	9.50	54,903
2023-02-08	9.50	9.60	9.50	9.60	5,152
2023-02-07	9.50	9.60	9.40	9.40	80,067
2023-02-06	9.75	9.75	9.25	9.25	210,869
2023-02-03	9.75	9.75	9.75	9.75	20,327
2023-02-02	9.75	9.75	9.75	9.75	28
2023-02-01	10.25	10.25	9.75	9.75	251,818
2023-01-31	9.75	10.50	9.75	10.25	145,902
2023-01-30	10.00	10.00	9.75	9.75	70,070
2023-01-27	10.25	10.25	9.75	9.75	51,532
2023-01-26	9.75	9.75	9.75	9.75	74,126
2023-01-25	9.75	9.75	9.75	9.75	5,139
2023-01-24	10.50	10.50	9.75	9.75	60,806
2023-01-23	9.75	10.75	10.30	10.50	155,365
2023-01-20	10.00	10.00	9.75	9.75	81,299
2023-01-19	9.25	10.75	9.25	10.00	559,792
2023-01-18	8.50	9.25	8.50	9.25	308,382
2023-01-17	8.50	8.50	8.50	8.50	37,922
2023-01-16	8.50	9.00	8.10	8.50	125,841
2023-01-13	7.25	9.25	7.25	9.00	395,018
2023-01-12	7.25	7.25	7.25	7.25	186
2023-01-11	7.25	7.25	7.25	7.25	36,220
2023-01-10	7.25	7.25	7.25	7.25	9,223
2023-01-09	7.00	7.25	7.00	7.25	261,247
2023-01-06	7.00	7.00	7.00	7.00	90,263
2023-01-05	7.00	7.00	7.00	7.00	19,003
2023-01-04	6.75	7.00	6.75	7.00	45,095
2023-01-03	6.75	6.75	6.75	6.75	149,730
2023-01-02	6.75	6.75	6.75	6.75	0
2022-12-30	6.50	6.75	6.50	6.75	50,053
2022-12-29	6.75	6.75	6.75	6.75	17,767
2022-12-28	6.75	6.50	6.50	6.50	110,293
2022-12-27	6.75	6.75	6.75	6.75	0
2022-12-26	6.75	6.75	6.75	6.75	0
2022-12-23	6.90	6.90	6.75	6.75	4,457
2022-12-22	7.25	7.25	6.50	6.75	230,728
2022-12-21	7.68	7.68	7.50	7.50	91,993
2022-12-20	6.60	7.50	6.60	7.50	345,615
2022-12-19	6.35	6.60	6.35	6.60	180,488
2022-12-16	6.75	6.75	6.25	6.35	243,237
2022-12-15	7.25	7.25	6.75	6.75	126,068
2022-12-14	7.60	7.50	7.10	7.25	362,758
2022-12-13	9.75	8.30	7.35	7.60	2,624,409
2022-12-12	9.75	9.75	9.75	9.75	20,542
2022-12-09	9.75	9.75	9.25	9.75	139,222
2022-12-08	9.75	9.75	9.75	9.75	101,774
2022-12-07	10.00	10.00	9.25	9.75	295,955
2022-12-06	9.50	10.25	9.50	10.00	573,220
2022-12-05	9.99	9.99	9.50	9.50	104,205
2022-12-02	9.75	9.75	9.74	9.74	80,811
2022-12-01	10.25	10.25	9.75	9.75	338,548
2022-11-30	10.25	10.25	10.25	10.25	162,961
2022-11-29	10.00	10.25	10.00	10.25	137,555
2022-11-28	10.25	10.00	9.75	10.00	141,578
2022-11-25	10.25	10.25	9.75	10.25	328,376
2022-11-24	10.25	10.25	10.25	10.25	332,947
2022-11-23	10.75	10.75	10.25	10.25	139,290
2022-11-22	10.75	10.75	10.75	10.75	17,509
2022-11-21	11.00	11.00	10.75	10.75	111,315
2022-11-18	11.25	11.25	10.25	11.00	1,102,550
2022-11-17	11.75	11.75	11.00	11.00	387,725
2022-11-16	12.25	12.25	11.75	11.75	367,442
2022-11-15	12.25	12.25	12.25	12.25	21,803
2022-11-14	12.25	12.50	11.75	12.25	1,118,606
2022-11-11	11.80	12.75	11.70	12.25	1,316,551
2022-11-10	11.90	12.00	10.75	11.50	711,638
2022-11-09	12.90	13.25	12.00	12.00	915,713
2022-11-08	11.00	12.40	11.15	12.40	3,288,927
2022-11-07	11.00	10.60	10.25	10.60	1,549,791
2022-11-04	11.63	11.63	10.75	11.00	327,819
2022-11-03	11.38	12.75	11.25	11.50	1,124,282
2022-11-02	12.50	12.50	10.75	11.25	865,531
2022-11-01	13.75	13.75	11.75	12.25	1,557,233
2022-10-31	13.75	15.25	13.75	13.75	2,036,505
2022-10-28	12.75	13.80	11.70	13.80	2,218,275
2022-10-27	10.00	12.85	9.50	12.85	3,392,643
2022-10-26	10.15	9.26	9.26	9.26	1,227,664
2022-10-25	10.50	10.63	10.15	10.15	647,144
2022-10-24	9.00	10.90	10.38	10.75	1,944,363
2022-10-21	7.00	9.00	7.25	9.00	3,925,070
2022-10-20	10.00	10.25	6.25	7.46	6,031,222
2022-10-19	4.00	9.20	9.20	9.20	6,115,358
2022-10-18	4.00	4.00	3.75	4.00	277,160
2022-10-17	4.00	4.10	4.00	4.00	110,764
2022-10-14	4.00	4.10	4.00	4.00	1,905,517
2022-10-13	4.00	4.00	4.00	4.00	51,695
2022-10-12	4.00	4.00	4.00	4.00	168,819
2022-10-11	4.00	4.00	4.00	4.00	65,881
2022-10-10	4.50	4.00	3.75	4.00	719,675
2022-10-07	3.75	4.62	4.62	4.50	2,280,425
2022-10-06	4.00	4.00	3.75	3.75	76,618
2022-10-05	4.00	4.00	3.75	4.00	263,151
2022-10-04	4.25	4.25	4.00	4.00	57,926
2022-10-03	4.25	4.25	3.75	4.25	506,789
2022-09-30	7.50	7.00	4.00	4.00	3,768,699
2022-09-29	7.50	7.50	7.50	7.50	22
2022-09-28	7.50	7.50	7.00	7.50	4,629
2022-09-27	7.50	7.50	7.25	7.50	23
2022-09-26	7.50	7.50	7.50	7.50	4,564
2022-09-23	7.50	7.50	7.50	7.50	21
2022-09-22	7.50	8.00	7.50	7.50	56,517
2022-09-21	8.00	8.00	7.50	7.50	13,570
2022-09-20	8.00	8.00	7.50	8.00	2,388
2022-09-19	8.00	8.00	8.00	8.00	0
2022-09-16	7.50	8.25	7.50	8.00	188,055
2022-09-15	7.50	7.50	7.00	7.50	50,021
2022-09-14	7.50	7.50	7.00	7.50	20,021
2022-09-13	7.50	7.50	7.00	7.50	21
2022-09-12	7.50	8.00	7.00	7.50	86,884
2022-09-09	7.00	7.50	6.50	7.50	117,612
2022-09-08	7.00	7.00	6.50	7.00	35,731
2022-09-07	7.00	7.00	6.50	7.00	25,022
2022-09-06	7.00	7.00	7.00	7.00	13,074
2022-09-05	7.50	7.50	7.00	7.00	53,346
2022-09-02	7.50	7.50	7.00	7.50	21
2022-09-01	7.50	7.50	7.50	7.50	106,718
2022-08-31	7.50	7.02	7.02	7.50	13,918
2022-08-30	7.50	8.00	7.50	7.50	140,444
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.00	7.25	7.00	7.25	45,468
2022-08-25	7.00	7.00	7.00	7.00	354
2022-08-24	7.00	7.00	7.00	7.00	64,097
2022-08-23	7.00	7.00	6.75	7.00	150,822
2022-08-22	7.00	7.00	6.50	7.00	22
2022-08-19	7.00	7.00	6.50	7.00	72
2022-08-18	7.00	7.00	7.00	7.00	30,022
2022-08-17	7.50	7.50	7.00	7.00	73,310
2022-08-16	7.50	7.50	7.50	7.50	63
2022-08-15	7.00	7.50	6.82	7.50	39,889
2022-08-12	7.00	7.00	6.50	7.00	37,000
2022-08-11	7.00	7.00	6.50	7.00	450
2022-08-10	7.00	7.00	6.50	7.00	35,122
2022-08-09	7.00	7.00	7.00	7.00	30,066
2022-08-08	7.00	7.50	7.00	7.00	160,000
2022-08-05	7.00	7.00	7.00	7.00	15,022
2022-08-04	6.50	7.00	6.50	7.00	60,850
2022-08-03	6.50	7.00	6.50	6.50	546,790
2022-08-02	6.50	6.50	6.25	6.50	350,051
2022-08-01	6.25	6.50	6.00	6.50	72,848
2022-07-29	6.50	6.50	6.50	6.25	101,425
2022-07-28	6.50	6.50	6.00	6.50	23
2022-07-27	6.50	6.50	6.00	6.50	46
2022-07-26	6.50	6.68	6.68	6.50	51,431
2022-07-25	6.50	7.00	6.00	6.50	170,049
2022-07-22	7.00	7.00	6.50	6.50	114,400
2022-07-21	7.00	7.00	6.50	7.00	448,107
2022-07-20	7.00	7.50	6.50	7.00	789,866
2022-07-19	7.00	7.00	7.00	7.00	10,045
2022-07-18	6.50	7.00	6.50	7.00	127,813
2022-07-15	6.00	6.50	6.00	6.50	124,230
2022-07-14	6.00	6.00	6.00	6.00	13
2022-07-13	6.00	6.00	6.00	6.00	1,082
2022-07-12	5.50	6.00	5.50	6.00	142,847
2022-07-11	5.50	5.50	5.00	5.50	953
2022-07-08	5.50	5.50	5.00	5.50	50,838
2022-07-07	6.00	5.90	5.90	5.50	303,302
2022-07-06	6.25	6.40	6.20	6.00	254,494
2022-07-05	6.00	6.50	6.00	6.25	245,366
2022-07-04	6.00	6.25	6.00	6.00	25,015
2022-07-01	6.50	6.30	6.25	6.25	262,427
2022-06-30	6.75	6.50	6.00	6.50	263,468
2022-06-29	6.75	6.75	6.50	6.75	10,000
2022-06-28	6.60	6.78	6.60	6.75	132,931
2022-06-27	7.00	7.18	6.60	6.60	139,057
2022-06-24	6.75	7.00	6.75	7.00	150,047
2022-06-23	7.00	7.00	7.00	7.00	21,839
2022-06-22	7.00	7.00	7.00	7.00	0
2022-06-21	7.00	7.00	7.00	7.00	1,090
2022-06-20	7.00	7.00	7.00	7.00	96,000
2022-06-17	7.00	7.00	7.00	7.00	5,977
2022-06-16	7.50	7.50	7.00	7.00	68,132
2022-06-15	7.50	7.50	7.50	7.50	20,000
2022-06-14	7.75	7.75	7.50	7.50	13,938
2022-06-13	8.00	8.00	7.75	7.75	129,278
2022-06-10	8.50	8.50	7.75	8.00	130,848
2022-06-09	8.75	8.75	8.00	8.50	20,000
2022-06-08	8.75	8.30	8.30	8.50	32,090
2022-06-07	9.00	9.00	8.50	8.50	5,600
2022-06-06	9.25	9.25	8.50	8.75	40,370
2022-06-03	8.75	8.75	8.75	8.75	0
2022-06-02	8.75	8.75	8.75	8.75	0
2022-06-01	9.50	10.00	8.25	8.75	454,769
2022-05-31	9.25	10.00	9.00	9.50	282,412
2022-05-30	9.00	9.25	8.50	9.25	163,368
2022-05-27	9.25	9.25	9.00	9.00	203,212
2022-05-26	8.75	9.25	8.50	9.25	398,783
2022-05-25	8.75	8.75	8.50	8.75	25,000
2022-05-24	8.75	8.75	8.50	8.75	21,028
2022-05-23	8.75	8.72	8.72	8.75	16,248
2022-05-20	8.75	8.50	8.50	8.75	60,636
2022-05-19	8.75	8.75	8.50	8.75	137,677
2022-05-18	8.75	8.75	8.50	8.75	52,610
2022-05-17	9.25	9.25	8.75	8.75	236,448
2022-05-16	9.75	9.75	9.00	9.25	152,000
2022-05-13	9.50	9.75	9.50	9.75	77,100
2022-05-12	10.00	10.00	9.50	9.50	10,000
2022-05-11	10.00	10.00	10.00	10.00	23,351
2022-05-10	9.50	9.74	9.74	9.74	192,007
2022-05-09	10.00	10.25	9.50	9.50	106,031
2022-05-06	10.50	10.50	9.50	10.00	219,041
2022-05-05	10.25	11.00	9.50	10.50	339,434
2022-05-04	9.50	10.25	9.00	10.25	218,141
2022-05-03	10.00	10.00	9.50	9.50	54,030
2022-05-02	10.00	10.00	10.00	10.00	0
2022-04-29	8.75	10.00	8.75	10.00	109,815
2022-04-28	9.50	9.50	9.00	9.25	64,200
2022-04-27	9.50	9.50	9.00	9.50	16,211
2022-04-26	9.50	9.50	9.50	9.50	21,204
2022-04-25	10.50	10.25	9.50	9.50	254,852
2022-04-22	9.50	10.50	9.50	10.50	142,179
2022-04-21	9.25	10.25	9.25	9.50	333,232
2022-04-20	8.75	9.25	8.75	9.25	110,550
2022-04-19	8.75	8.75	8.75	8.75	5,551
2022-04-18	8.75	8.75	8.75	8.75	0
2022-04-15	8.75	8.75	8.75	8.75	0
2022-04-14	9.00	9.00	8.50	8.75	75,210
2022-04-13	8.25	9.00	8.00	9.00	35,275
2022-04-12	8.36	8.36	8.36	8.25	39,053
2022-04-11	8.75	8.75	8.00	8.25	89,365
2022-04-08	8.75	8.75	8.75	8.75	145,000
2022-04-07	8.75	8.75	8.00	8.75	74,000
2022-04-06	8.50	8.75	8.00	8.75	47,192
2022-04-05	7.75	8.50	7.75	8.50	127,006
2022-04-04	7.75	7.75	7.75	7.75	64,863
2022-04-01	7.75	7.75	7.75	7.75	10,000
2022-03-31	8.00	8.00	7.75	7.75	35,239
2022-03-30	8.00	8.00	7.50	8.00	230,318
2022-03-29	8.25	8.25	8.00	8.00	98,355
2022-03-28	8.50	8.50	8.25	8.25	71,328
2022-03-25	8.50	8.50	8.50	8.50	130,389
2022-03-24	8.50	8.50	8.50	8.50	75,566
2022-03-23	8.50	8.50	8.00	8.50	182,973
2022-03-22	8.50	8.50	8.50	8.50	500
2022-03-21	9.25	9.25	8.50	8.50	40,787
2022-03-18	9.25	9.25	9.25	9.25	0
2022-03-17	9.25	9.25	9.25	9.25	0
2022-03-16	9.25	9.25	9.25	9.25	15,000
2022-03-15	9.00	9.25	8.75	9.25	15,165
2022-03-14	9.00	9.00	9.00	9.00	0
2022-03-11	9.00	9.00	9.00	9.00	48,660
2022-03-10	9.00	9.00	9.00	9.00	72,930
2022-03-09	8.50	9.00	8.50	9.00	245,984
2022-03-08	8.50	8.50	8.50	8.50	180,360
2022-03-07	8.75	8.75	8.50	8.50	81,872
2022-03-04	8.75	8.75	8.75	8.75	15,000
2022-03-03	8.75	8.75	8.75	8.75	5,479
2022-03-02	9.00	9.00	8.75	8.75	187,179
2022-03-01	9.00	9.00	9.00	9.00	11,100
2022-02-28	9.00	9.00	9.00	9.00	37,828
2022-02-25	9.50	9.50	8.50	9.00	134,209
2022-02-24	9.25	9.25	9.00	9.00	154,512
2022-02-23	9.00	9.25	9.00	9.25	19,767
2022-02-22	9.75	9.75	9.00	9.00	296,042
2022-02-21	9.50	9.75	9.00	9.75	65,189
2022-02-18	9.26	9.50	9.00	9.50	29,862
2022-02-17	9.75	9.75	9.50	9.50	76,301
2022-02-16	9.75	9.75	9.75	9.75	24,990
2022-02-15	10.00	10.00	9.75	9.75	48,664
2022-02-14	10.25	9.70	9.70	9.70	58,000
2022-02-11	9.75	10.50	9.00	10.25	547,692
2022-02-10	9.75	9.75	9.50	9.50	268,471
2022-02-09	9.75	9.75	9.75	9.75	19,678
2022-02-08	9.75	9.75	9.75	9.75	50,276
2022-02-07	10.25	10.25	9.50	9.75	497,233
2022-02-04	10.25	10.25	10.25	10.25	0
2022-02-03	10.80	10.80	10.25	10.25	7,129
2022-02-02	10.50	10.50	10.50	10.50	0
2022-02-01	10.00	10.50	10.25	10.50	296,125
2022-01-31	10.00	9.74	9.74	10.00	61,456
2022-01-28	10.00	10.00	10.00	10.00	24,142
2022-01-27	10.00	10.20	10.20	10.20	90,000
2022-01-26	10.00	10.25	10.25	10.25	44,679
2022-01-25	9.75	10.00	9.75	10.00	7,393
2022-01-24	10.00	10.00	9.75	9.75	237,195
2022-01-21	10.00	10.00	9.50	10.00	295,972
2022-01-20	10.75	10.50	10.50	10.50	414,944
2022-01-19	10.75	10.75	10.75	10.75	51,691
2022-01-18	11.00	11.00	10.75	10.75	145,175
2022-01-17	10.00	11.00	10.00	11.00	272,655
2022-01-14	10.25	10.25	10.00	10.00	183,222
2022-01-13	10.50	10.50	10.25	10.25	153,223
2022-01-12	10.50	10.50	10.50	10.50	135,000
2022-01-11	11.00	11.00	10.50	10.50	451,406
2022-01-10	10.75	11.00	10.75	11.00	112,741
2022-01-07	10.75	11.00	10.75	10.75	455,046
2022-01-06	10.50	10.75	10.50	10.50	190,617
2022-01-05	11.00	11.00	10.50	10.50	227,346
2022-01-04	12.75	12.75	11.00	11.00	103,318
2022-01-03	12.75	12.75	12.75	12.75	0
2021-12-31	12.50	12.75	12.50	12.75	63,996
2021-12-30	12.00	12.50	12.00	12.50	205,266
2021-12-29	10.25	12.00	10.25	12.00	236,512
2021-12-28	10.75	10.75	10.75	10.75	0
2021-12-27	10.75	10.75	10.75	10.75	0
2021-12-24	10.00	11.25	10.00	10.75	218,667
2021-12-23	10.25	10.50	10.50	10.00	244,787
2021-12-22	10.00	10.25	10.00	10.25	155,787
2021-12-21	10.00	10.00	10.00	10.00	44,297
2021-12-20	10.00	10.00	10.00	10.00	23,931
2021-12-17	10.00	10.00	9.50	10.00	102,445
2021-12-16	10.25	10.25	10.00	10.00	56,797
2021-12-15	10.25	10.25	10.25	10.25	127,625
2021-12-14	10.50	10.75	10.25	10.25	620,241
2021-12-13	11.75	11.50	11.50	11.50	248,868
2021-12-10	11.75	11.75	11.75	11.75	42,901
2021-12-09	12.00	12.20	12.20	11.75	262,976
2021-12-08	10.50	12.25	10.00	12.00	847,035
2021-12-07	10.00	10.50	10.00	10.50	260,343
2021-12-06	11.00	11.00	10.00	10.00	756,659
2021-12-03	10.50	11.00	10.00	11.00	384,597
2021-12-02	11.00	11.00	10.50	10.50	158,258
2021-12-01	11.00	11.00	10.75	11.00	298,540
2021-11-30	11.75	11.75	11.00	11.00	308,595
2021-11-29	12.25	12.60	12.40	12.40	1,017,994
2021-11-26	13.50	13.50	11.75	12.25	479,467
2021-11-25	13.35	14.00	13.00	13.50	202,780
2021-11-24	13.00	13.00	13.00	13.00	31,490
2021-11-23	13.50	13.50	13.00	13.00	101,549
2021-11-22	14.75	15.15	13.50	13.50	182,536
2021-11-19	14.50	15.00	13.00	14.75	594,675
2021-11-18	11.00	15.00	11.00	14.50	692,511
2021-11-17	12.00	13.25	10.75	11.00	480,256
2021-11-16	10.50	12.25	10.50	11.75	411,239
2021-11-15	11.50	11.50	10.50	10.50	877,892
2021-11-12	12.00	12.00	11.50	11.50	18,854
2021-11-11	12.25	12.25	11.50	12.00	44,121
2021-11-10	11.70	11.70	11.50	12.00	175,454
2021-11-09	13.60	13.60	11.50	12.00	1,218,484
2021-11-08	11.25	14.00	11.25	13.25	536,905
2021-11-05	12.00	11.55	11.25	11.25	151,797
2021-11-04	11.75	11.75	10.75	11.25	177,077
2021-11-03	11.75	11.75	11.75	11.75	2,000
2021-11-02	12.00	12.00	11.50	11.75	27,130
2021-11-01	12.25	12.25	12.25	12.25	36,651
2021-10-29	11.75	12.25	11.75	12.25	266,741
2021-10-28	11.70	12.30	11.50	11.75	36,748
2021-10-27	12.00	12.00	12.00	12.00	0
2021-10-26	12.00	12.00	12.00	12.00	135,500
2021-10-25	12.25	12.25	11.75	12.00	146,764
2021-10-22	12.50	12.50	12.25	12.25	49,747
2021-10-21	13.00	13.00	12.50	12.50	83,806
2021-10-20	13.25	13.25	13.00	13.00	61,073
2021-10-19	13.25	13.25	13.25	13.25	59,614
2021-10-18	13.75	13.75	13.25	13.25	30,113
2021-10-15	13.00	12.40	12.40	13.75	211,729
2021-10-14	12.50	12.75	12.50	12.75	144,792
2021-10-13	12.20	12.25	11.50	12.25	135,434
2021-10-12	13.00	12.50	12.50	12.50	133,856
2021-10-11	13.50	13.50	13.00	13.00	181,874
2021-10-08	13.50	14.00	13.50	13.50	133,211
2021-10-07	14.00	13.90	13.90	13.90	7,023
2021-10-06	14.00	14.00	13.25	14.00	334,159
2021-10-05	14.00	14.00	14.00	14.00	22,263
2021-10-04	15.50	14.80	14.80	14.80	201,382
2021-10-01	15.50	15.90	13.50	15.50	206,094
2021-09-30	18.00	16.00	15.00	15.50	773,419
2021-09-29	18.00	18.00	18.00	18.00	233,710
2021-09-28	18.00	18.00	17.00	18.00	252,635
2021-09-27	19.00	18.80	18.80	18.00	33,151
2021-09-24	19.00	19.00	18.00	19.00	40,194
2021-09-23	18.00	19.00	18.00	19.00	22,744
2021-09-22	19.50	20.50	18.00	18.00	252,851
2021-09-21	19.50	19.50	18.00	19.50	691,359
2021-09-20	20.50	20.50	19.50	19.50	131,727
2021-09-17	18.00	21.00	18.45	20.50	891,356
2021-09-16	18.00	18.00	17.50	18.00	29,662
2021-09-15	18.95	18.95	18.95	18.00	114,191
2021-09-14	18.00	18.45	18.45	18.45	129,439
2021-09-13	18.00	18.00	17.00	18.00	109,980
2021-09-10	18.00	18.00	17.00	18.00	305,579
2021-09-09	18.00	18.00	17.00	18.00	85,218
2021-09-08	18.45	18.45	18.00	18.00	164,128
2021-09-07	19.00	19.00	17.50	18.00	459,076
2021-09-06	20.00	20.00	19.00	19.00	119,836
2021-09-03	21.00	21.00	20.00	20.00	179,612
2021-09-02	20.00	20.50	19.00	20.50	683,465
2021-09-01	19.00	20.00	18.00	20.00	339,810
2021-08-31	21.50	22.00	19.00	19.50	608,431
2021-08-30	22.00	22.00	22.00	22.00	0
2021-08-27	21.50	23.00	20.00	22.00	243,697
2021-08-26	20.00	21.00	20.00	21.00	202,437
2021-08-25	21.50	21.50	20.00	20.50	103,506
2021-08-24	18.50	22.50	18.00	21.50	665,979
2021-08-23	19.50	19.00	19.00	19.00	409,664
2021-08-20	19.50	20.00	19.00	20.00	76,399
2021-08-19	21.50	20.00	19.50	20.00	322,700
2021-08-18	22.50	22.50	21.00	21.50	113,314
2021-08-17	22.50	22.50	21.00	22.50	21,120
2021-08-16	23.00	23.00	22.00	22.00	82,763
2021-08-13	23.00	23.00	22.00	23.00	13,422
2021-08-12	24.10	24.10	22.50	23.00	193,906
2021-08-11	24.50	24.50	23.50	23.50	107,493
2021-08-10	25.00	25.00	24.00	24.50	139,117
2021-08-09	23.50	25.00	22.00	25.00	76,871
2021-08-06	23.50	24.50	22.00	23.50	353,334
2021-08-05	24.50	23.80	23.60	23.80	381,686
2021-08-04	25.50	24.00	24.00	24.00	173,066
2021-08-03	25.00	25.70	25.00	25.00	158,868
2021-08-02	24.00	24.10	24.10	24.10	171,771
2021-07-30	24.00	24.00	23.00	24.00	14,967
2021-07-29	25.00	25.00	24.00	24.00	239,923
2021-07-28	25.50	25.50	24.00	25.00	40,705
2021-07-27	27.50	27.50	24.50	25.50	349,099
2021-07-26	27.00	27.50	26.00	27.50	153,045
2021-07-23	31.00	28.00	26.50	27.00	445,434
2021-07-22	31.00	31.80	31.00	31.00	309,115
2021-07-21	26.50	31.00	26.00	31.00	318,420
2021-07-20	25.50	26.50	24.00	26.50	44,836
2021-07-19	24.50	26.50	23.00	25.50	136,967
2021-07-16	25.50	24.20	24.20	24.20	45,378
2021-07-15	25.00	25.50	25.00	25.50	42,390
2021-07-14	25.50	25.50	25.00	25.00	25,007
2021-07-13	27.50	27.50	23.50	25.50	91,546
2021-07-12	30.00	30.80	27.50	27.50	74,076
2021-07-09	24.50	31.00	24.50	30.00	489,939
2021-07-08	27.00	27.00	25.00	25.00	112,386
2021-07-07	22.50	28.50	21.90	27.00	429,028
2021-07-06	23.50	23.50	22.00	22.50	346,593
2021-07-05	24.00	23.50	22.60	23.50	119,786
2021-07-02	24.00	24.00	24.00	24.00	74,345
2021-07-01	24.00	24.00	22.50	24.00	64,927
2021-06-30	24.00	24.00	23.00	24.00	70,599
2021-06-29	26.00	26.00	22.00	24.00	283,101
2021-06-28	26.00	26.00	26.00	26.00	95,379
2021-06-25	25.00	25.90	25.00	25.90	149,831
2021-06-24	25.00	27.00	24.00	25.50	811,949
2021-06-23	28.00	27.50	26.80	26.80	339,646
2021-06-22	28.00	29.00	26.50	29.00	386,275
2021-06-21	30.00	30.50	29.00	29.00	108,504
2021-06-18	31.00	30.00	29.20	30.00	334,089
2021-06-17	31.00	36.00	29.00	31.00	317,223
2021-06-16	30.60	32.50	29.80	30.00	593,354
2021-06-15	45.00	45.00	32.30	32.30	1,581,780
2021-06-14	43.50	45.00	43.50	45.00	150,530
2021-06-11	42.00	45.00	42.70	45.00	342,646
2021-06-10	38.50	42.00	38.50	42.00	118,319
2021-06-09	36.00	38.50	36.00	38.50	97,745
2021-06-08	38.00	38.00	36.00	36.00	12,992
2021-06-07	38.00	38.00	38.00	38.00	84,582
2021-06-04	35.50	38.00	35.00	38.00	327,019
2021-06-03	30.50	39.00	29.00	35.50	347,561
2021-06-02	29.50	32.00	29.50	30.50	81,807
2021-06-01	31.50	31.50	29.50	29.50	30,889
2021-05-28	32.50	32.50	29.00	31.50	125,311
2021-05-27	32.00	33.00	32.50	32.50	67,767
2021-05-26	31.00	32.50	28.50	32.50	163,342
2021-05-25	33.00	35.50	31.00	31.00	383,874
2021-05-24	34.00	34.00	31.00	31.00	245,282
2021-05-21	27.75	49.00	27.50	33.00	1,377,112
2021-05-20	28.50	27.75	27.00	27.00	96,867
2021-05-19	24.50	28.40	28.40	28.40	560,279
2021-05-18	24.00	24.50	24.00	24.50	45,333
2021-05-17	24.00	24.00	24.00	24.00	15,428
2021-05-14	23.50	24.00	23.50	24.00	70,346
2021-05-13	23.50	23.50	23.50	23.50	50,870
2021-05-12	23.50	23.00	23.00	23.50	116,827
2021-05-11	22.50	23.00	23.00	23.50	45,569
2021-05-10	22.00	23.00	22.00	22.50	251,250
2021-05-07	21.50	22.00	20.00	22.00	87,844
2021-05-06	20.75	20.75	20.75	20.75	50,662
2021-05-05	22.25	22.25	20.50	20.75	144,716
2021-05-04	22.00	23.25	22.00	22.00	343,542
2021-04-30	23.00	23.00	21.00	22.50	431,195
2021-04-29	24.25	25.50	21.50	23.00	782,963
2021-04-28	17.25	19.00	18.00	19.00	957,800
2021-04-27	15.50	17.75	15.50	17.25	186,773
2021-04-26	15.75	15.75	15.50	15.50	87,081
2021-04-23	15.00	15.75	14.25	15.75	393,321
2021-04-22	15.40	15.40	14.00	15.00	65,295
2021-04-21	14.75	14.75	14.75	14.75	60,617
2021-04-20	16.25	16.25	14.75	14.75	120,669
2021-04-19	16.25	16.25	16.25	16.25	19,040
2021-04-16	17.00	17.00	17.00	17.00	30,264
2021-04-15	17.25	17.00	17.00	17.00	137,126
2021-04-14	18.00	18.00	17.00	17.25	45,249
2021-04-13	18.80	18.80	18.80	18.00	93,552
2021-04-12	18.40	18.40	17.75	18.00	205,588
2021-04-09	19.00	19.00	17.50	17.50	336,314
2021-04-08	16.00	18.50	15.50	18.50	724,430
2021-04-07	14.00	14.75	14.75	16.00	289,225
2021-04-06	14.25	14.25	13.50	14.00	69,967
2021-04-01	14.50	14.50	14.25	14.25	6,400
2021-03-31	14.50	14.50	14.50	14.50	5,271
2021-03-30	15.00	15.00	13.25	14.50	239,137
2021-03-29	15.00	15.00	15.00	15.00	33,501
2021-03-26	15.00	15.00	14.50	15.00	140,000
2021-03-25	15.00	14.20	14.00	15.00	7,946
2021-03-24	16.00	16.00	15.00	15.00	110,914
2021-03-23	17.00	17.90	17.90	17.90	141,773
2021-03-22	16.00	17.00	15.20	17.00	290,726
2021-03-19	15.25	16.00	15.25	16.00	209,877
2021-03-18	13.50	15.25	14.50	15.00	523,441
2021-03-17	14.50	14.50	13.50	13.50	103,703
2021-03-16	13.00	14.50	12.50	13.50	272,577
2021-03-15	11.25	13.00	11.70	13.00	248,496
2021-03-12	11.25	11.25	11.25	11.25	96,009
2021-03-11	9.50	10.50	10.00	11.25	172,455
2021-03-10	10.00	10.00	9.25	9.50	21,709
2021-03-09	10.00	10.00	10.00	10.00	55,184
2021-03-08	10.50	10.50	10.00	10.00	75,069
2021-03-05	10.50	11.00	11.00	11.00	42,375
2021-03-04	11.25	11.25	10.25	10.50	60,976
2021-03-03	11.25	11.25	11.25	11.25	0
2021-03-02	11.00	11.25	10.00	11.25	45,492
2021-03-01	11.00	10.40	10.40	11.00	52,557
2021-02-26	11.00	11.50	11.00	11.00	45,428
2021-02-25	11.00	11.40	11.40	11.40	500
2021-02-24	11.00	11.00	11.00	11.00	0
2021-02-23	11.80	11.80	10.50	11.50	158,115
2021-02-22	11.50	11.50	11.25	11.25	14,141
2021-02-19	11.50	11.50	11.50	11.50	181,815
2021-02-18	11.90	11.90	11.50	11.50	14,089
2021-02-17	11.50	12.00	12.00	12.00	40,759
2021-02-16	11.75	11.90	11.90	11.90	71,687
2021-02-15	12.25	12.50	12.50	11.75	141,034
2021-02-12	12.25	11.60	11.60	12.25	92,989
2021-02-11	12.25	12.25	12.25	12.25	30,566
2021-02-10	12.75	12.75	12.00	12.25	6,111
2021-02-09	12.75	13.50	12.50	13.50	14,321
2021-02-08	13.25	14.00	12.50	12.50	89,021
2021-02-05	12.75	13.25	12.75	13.25	125,299
2021-02-04	13.90	14.00	12.75	12.75	445,522
2021-02-03	12.00	13.50	13.00	13.25	332,262
2021-02-02	11.75	12.50	11.75	12.00	617,987
2021-02-01	10.50	12.75	10.00	11.75	285,334
2021-01-29	9.50	11.00	9.50	9.50	524,747
2021-01-28	9.25	9.80	9.50	9.50	60,345
2021-01-27	9.25	9.60	9.60	9.25	64,983
2021-01-26	10.00	10.00	9.25	9.25	18,008
2021-01-25	9.00	9.50	9.45	9.50	305,595
2021-01-22	9.00	9.00	9.00	9.00	88,230
2021-01-21	8.95	9.00	8.50	9.00	44,579
2021-01-20	9.00	9.00	8.25	8.50	101,006
2021-01-19	10.00	10.00	9.00	9.00	140,697
2021-01-18	10.50	10.50	9.00	10.50	88,921
2021-01-15	10.00	10.00	10.00	10.00	16,796
2021-01-14	10.50	11.10	10.50	10.00	23,365
2021-01-13	10.25	10.25	10.00	10.00	0
2021-01-12	10.25	10.80	10.80	10.25	234,771
2021-01-11	9.80	10.25	9.50	10.25	112,447
2021-01-08	9.25	9.25	9.25	9.25	14,303
2021-01-07	9.25	9.25	9.25	9.25	76,349
2021-01-06	9.25	10.00	9.75	10.00	65,719
2021-01-05	9.00	9.25	8.50	9.25	0
2021-01-04	9.25	9.25	9.25	9.25	23,173
2020-12-31	8.25	9.25	8.25	9.25	61,817
2020-12-30	8.25	9.50	9.50	9.50	52,425
2020-12-29	8.75	9.20	8.25	9.20	83,448
2020-12-24	8.75	8.75	8.75	8.75	6,857
2020-12-23	8.75	8.75	8.75	8.75	0
2020-12-22	8.50	8.75	8.50	8.75	23,159
2020-12-21	8.75	9.00	9.00	9.00	26,617
2020-12-18	9.25	8.75	8.50	8.75	100,017
2020-12-17	9.55	9.55	9.25	9.25	30,211
2020-12-16	10.00	10.00	9.00	9.25	163,027
2020-12-15	10.00	10.00	9.00	9.75	25,464
2020-12-14	10.00	10.00	9.00	10.00	13,730
2020-12-11	10.00	10.50	10.50	10.50	25,055
2020-12-10	10.00	10.00	10.00	10.00	18,567
2020-12-09	10.00	10.00	10.00	10.00	0
2020-12-08	10.00	10.00	10.00	10.00	38,962
2020-12-07	9.50	10.00	9.50	10.00	119,676
2020-12-04	9.50	9.50	9.50	9.50	44,848
2020-12-03	8.25	10.50	8.25	9.50	302,625
2020-12-02	8.25	8.25	8.25	8.25	75,681
2020-12-01	8.25	8.50	8.25	8.25	148,149
2020-11-30	9.25	9.25	8.75	8.75	44,734
2020-11-27	9.25	9.25	9.25	9.25	13,004
2020-11-26	9.25	9.25	9.25	9.25	10,000
2020-11-25	9.25	9.25	9.25	9.25	98,178
2020-11-24	8.75	9.25	8.50	9.25	56,905
2020-11-23	9.25	9.25	8.75	8.75	61,118
2020-11-20	9.25	9.25	9.25	9.25	0
2020-11-19	9.25	9.25	9.25	9.25	22,771
2020-11-18	9.25	9.25	9.25	9.25	12,639
2020-11-17	9.25	9.25	9.25	9.25	11,242
2020-11-16	9.00	9.25	9.00	9.25	96,955
2020-11-13	9.00	9.00	8.50	9.00	6,000
2020-11-12	8.75	9.00	8.75	9.00	34,535
2020-11-11	9.00	9.00	8.75	9.00	43,322
2020-11-10	9.00	9.00	9.00	9.00	29,675
2020-11-09	9.50	9.50	8.75	9.00	321,700
2020-11-06	10.00	10.00	9.75	9.75	239,521
2020-11-05	10.00	10.00	10.00	10.00	30,039
2020-11-04	11.00	11.00	10.00	10.00	192,177
2020-11-03	9.00	12.00	9.00	11.00	1,495,142
2020-11-02	8.75	9.00	8.50	9.00	157,278
2020-10-30	9.00	9.00	8.00	8.75	0
2020-10-29	8.50	8.75	8.00	8.75	19,305
2020-10-28	9.00	9.00	8.00	8.50	67,576
2020-10-27	9.50	9.50	8.50	8.75	134,825
2020-10-26	9.50	9.50	8.50	9.25	116,526
2020-10-23	9.75	9.75	9.25	9.50	215,434
2020-10-22	10.25	12.25	9.75	9.75	708,668
2020-10-21	8.75	10.75	8.75	10.25	920,558
2020-10-20	8.50	8.75	7.50	8.75	241,095
2020-10-16	9.25	9.25	8.00	8.25	119,535
2020-10-15	9.50	9.50	9.00	9.25	7,525
2020-10-14	9.00	9.50	9.00	9.50	122,773
2020-10-13	9.00	9.00	8.50	9.00	53,313
2020-10-12	9.25	9.25	9.00	9.00	160,864
2020-10-09	10.25	10.25	8.50	9.25	1,114,594
2020-10-08	10.00	10.00	9.70	10.25	165,935
2020-10-07	9.50	10.00	9.40	10.25	467,936
2020-10-06	8.75	9.50	8.75	9.50	174,241
2020-10-05	9.00	9.00	8.50	8.75	76,914
2020-10-02	10.00	9.20	9.00	9.00	590,986
2020-10-01	11.00	11.00	9.50	10.00	443,017
2020-09-30	13.00	13.50	10.50	11.00	856,235
2020-09-29	13.00	13.00	12.50	13.00	40,954
2020-09-28	12.00	13.00	11.00	13.00	78,040
2020-09-25	13.00	13.00	12.00	12.00	210,383
2020-09-24	12.00	13.50	12.00	13.00	197,851
2020-09-23	12.00	12.00	12.00	12.00	179,696
2020-09-22	11.50	12.00	11.50	12.00	67,500
2020-09-21	12.50	12.50	10.00	11.50	180,569
2020-09-18	12.50	12.50	12.50	12.50	187,385
2020-09-17	13.00	13.00	12.50	12.50	122,321
2020-09-16	14.00	14.00	12.50	13.00	268,777
2020-09-15	13.50	14.00	13.50	14.00	424,768
2020-09-14	12.00	14.00	12.00	13.50	289,988
2020-09-11	12.00	12.00	12.00	12.00	72,938
2020-09-10	12.00	12.00	11.50	12.00	48,224
2020-09-09	12.50	12.50	11.50	12.00	94,606
2020-09-08	12.50	13.00	11.50	12.50	215,132
2020-09-07	13.00	13.00	12.00	12.50	36,965
2020-09-04	13.50	13.50	11.00	13.00	130,605
2020-09-03	13.00	13.50	12.50	13.50	115,077
2020-09-02	14.00	16.00	13.00	13.00	577,256
2020-09-01	13.50	14.00	13.00	14.00	528,685
2020-08-28	12.00	13.50	11.00	13.50	308,631
2020-08-27	12.50	12.50	11.00	12.00	140,306
2020-08-26	13.50	13.50	11.50	12.00	307,410
2020-08-25	13.50	13.50	12.00	13.00	199,229
2020-08-24	13.00	13.50	12.00	13.00	448,286
2020-08-21	13.50	12.40	12.40	13.00	313,224
2020-08-20	13.50	14.00	12.50	13.50	552,521
2020-08-19	15.00	14.00	13.50	13.50	316,462
2020-08-18	13.00	15.80	14.50	14.50	1,211,954
2020-08-17	14.50	14.50	11.50	13.50	1,148,898
2020-08-14	12.00	16.50	12.00	13.50	2,094,938
2020-08-13	14.00	14.00	12.00	13.00	527,575
2020-08-12	13.50	17.50	13.00	14.00	1,397,235
2020-08-11	11.00	15.00	11.00	13.50	1,410,604
2020-08-10	14.50	14.50	11.00	11.00	1,154,071
2020-08-07	9.00	20.50	11.50	12.50	8,675,897
2020-08-06	9.00	9.00	8.00	9.00	201,358
2020-08-05	9.25	9.25	8.25	9.00	103,486
2020-08-04	8.50	9.50	8.00	9.25	548,062
2020-08-03	10.50	10.50	7.50	8.50	240,751
2020-07-31	9.50	11.50	7.50	10.50	702,690
2020-07-30	11.50	11.50	9.50	11.50	238,011
2020-07-29	8.00	12.50	7.00	11.50	1,218,044
2020-07-28	9.00	9.00	7.00	8.00	359,282
2020-07-27	9.50	9.50	8.50	9.00	337,322
2020-07-24	11.50	14.50	9.50	9.50	2,443,506
2020-07-23	18.50	22.50	10.50	10.50	4,114,454
2020-07-22	4.50	57.00	4.50	15.50	7,232,316
2020-07-21	4.50	4.50	4.50	4.50	0
2020-07-20	4.50	4.50	4.50	4.50	0
2020-07-17	4.50	4.50	4.50	4.50	0
2020-07-16	4.50	4.50	4.50	4.50	25,000
2020-07-15	4.65	4.65	4.50	4.50	0
2020-07-14	4.65	4.65	4.65	4.65	0
2020-07-13	4.65	4.65	4.65	4.65	0
2020-07-10	4.90	4.90	4.65	4.65	145,000
2020-07-09	4.25	5.25	4.25	4.90	587,414
2020-07-08	4.00	4.25	4.00	4.25	252,046
2020-07-07	4.00	4.00	4.00	4.00	0
2020-07-06	4.00	4.00	4.00	4.00	0
2020-07-03	4.00	4.00	3.50	4.00	30,000
2020-07-02	4.00	4.00	3.50	4.00	150,000
2020-07-01	4.00	4.00	4.00	4.00	0
2020-06-30	4.00	4.00	4.00	4.00	0
2020-06-29	4.00	4.00	4.00	4.00	0
2020-06-26	4.00	4.00	4.00	4.00	0
2020-06-25	4.00	4.00	4.00	4.00	0
2020-06-24	4.00	4.00	4.00	4.00	0
2020-06-23	4.00	4.00	4.00	4.00	0
2020-06-22	4.00	4.00	4.00	4.00	35,723
2020-06-19	4.00	4.00	4.00	4.00	29,637
2020-06-18	4.00	4.00	3.50	4.00	111,554
2020-06-17	4.00	4.00	4.00	4.00	0
2020-06-16	4.25	4.25	4.00	4.00	122,000
2020-06-15	4.50	4.50	4.25	4.25	542,825
2020-06-12	3.15	3.15	3.15	3.15	10,889
2020-06-11	3.15	3.15	3.15	3.15	0
2020-06-10	3.15	3.15	3.15	3.15	0
2020-06-09	3.15	3.15	3.15	3.15	0
2020-06-08	3.15	3.15	3.15	3.15	0
2020-06-05	3.05	3.15	3.05	3.15	0
2020-06-04	3.05	3.05	3.05	3.05	0
2020-06-03	3.05	3.05	3.05	3.05	0
2020-06-02	3.05	3.05	3.05	3.05	0
2020-06-01	3.05	3.05	3.05	3.05	0
2020-05-29	3.05	3.05	3.05	3.05	157,000
2020-05-28	3.05	3.05	3.05	3.05	0
2020-05-27	3.00	3.05	2.60	3.05	0
2020-05-26	3.05	3.05	3.05	3.05	0
2020-05-22	3.05	3.05	3.05	3.05	0
2020-05-21	3.05	3.05	3.05	3.05	0
2020-05-20	3.05	3.05	3.05	3.05	0
2020-05-19	3.05	3.05	3.05	3.05	0
2020-05-18	3.05	3.05	3.05	3.05	0
2020-05-15	3.05	3.05	3.05	3.05	0
2020-05-14	3.05	3.05	3.05	3.05	0
2020-05-13	3.05	3.05	3.05	3.05	7,906
2020-05-12	3.05	3.05	3.05	3.05	0
2020-05-11	3.05	3.05	3.05	3.05	0
2020-05-07	3.05	3.05	3.05	3.05	0
2020-05-06	3.05	3.05	3.05	3.05	0
2020-05-05	3.05	3.05	3.05	3.05	0
2020-05-04	3.05	3.05	3.05	3.05	0
2020-05-01	3.05	3.05	3.05	3.05	0
2020-04-30	3.05	3.05	3.05	3.05	42
2020-04-29	3.05	3.05	2.60	3.05	0
2020-04-28	3.05	3.05	3.05	3.05	0
2020-04-27	3.05	3.05	3.05	3.05	0
2020-04-24	3.05	3.05	3.05	3.05	0
2020-04-23	3.05	3.05	3.05	3.05	0
2020-04-22	3.05	3.05	3.05	3.05	0
2020-04-21	3.05	3.05	3.05	3.05	0
2020-04-20	3.05	3.05	3.05	3.05	0
2020-04-17	3.05	3.05	3.05	3.05	0
2020-04-16	3.05	3.05	3.05	3.05	0
2020-04-15	3.05	3.05	3.05	3.05	0
2020-04-14	3.05	3.05	3.05	3.05	9,470
2020-04-09	3.05	3.05	3.05	3.05	0
2020-04-08	3.05	3.05	2.60	3.05	0
2020-04-07	3.05	3.05	3.05	3.05	0
2020-04-06	3.05	3.05	3.05	3.05	0
2020-04-03	3.05	3.05	2.60	3.05	0
2020-04-03	3.05	3.05	2.60	3.05	0
2020-04-02	3.05	3.05	3.05	3.05	0
2020-04-02	3.05	3.05	3.05	3.05	0
2020-04-01	3.05	3.05	3.05	3.05	0
2020-04-01	3.05	3.05	3.05	3.05	0
2020-03-31	3.05	3.05	3.05	3.05	0
2020-03-30	3.05	3.05	3.05	3.05	0
2020-03-27	3.05	3.05	3.05	3.05	0
2020-03-26	3.05	3.05	3.05	3.05	0
2020-03-25	3.05	3.05	2.60	3.05	0
2020-03-24	3.05	3.05	3.05	3.05	0
2020-03-23	3.05	3.05	2.60	3.05	0
2020-03-20	3.05	3.05	3.05	3.05	0
2020-03-19	3.05	3.05	3.05	3.05	18,992
2020-03-18	3.05	3.05	3.05	3.05	0
2020-03-17	3.25	3.25	3.05	3.25	0
2020-03-16	3.25	3.25	3.25	3.25	0
2020-03-13	3.25	3.25	3.25	3.25	13,613
2020-03-12	3.25	3.25	3.25	3.25	0
2020-03-11	3.25	3.25	3.25	3.25	0
2020-03-10	3.25	3.25	3.25	3.25	0
2020-03-09	3.25	3.25	3.25	3.25	0
2020-03-06	3.25	3.25	3.25	3.25	29,239
2020-03-05	3.25	3.25	3.25	3.25	0
2020-03-04	3.25	3.25	3.25	3.25	0
2020-03-03	3.25	3.25	3.25	3.25	0
2020-03-02	3.25	3.25	3.25	3.25	0
2020-02-28	3.25	3.25	3.25	3.25	0
2020-02-27	3.25	3.25	3.25	3.25	0
2020-02-26	3.25	3.25	3.25	3.25	111,000
2020-02-25	3.25	3.25	3.25	3.25	0
2020-02-24	3.25	3.25	3.25	3.25	870
2020-02-21	3.25	3.25	3.25	3.25	0
2020-02-20	3.25	3.25	3.25	3.25	0
2020-02-19	3.25	3.25	3.25	3.25	0
2020-02-18	3.25	3.25	3.25	3.25	0
2020-02-17	3.25	3.25	3.25	3.25	0
2020-02-14	3.25	3.25	3.25	3.25	0
2020-02-13	3.25	3.25	3.25	3.25	0
2020-02-12	3.25	3.25	3.25	3.25	0
2020-02-11	3.25	3.25	3.25	3.25	0
2020-02-10	3.25	3.25	3.25	3.25	0
2020-02-07	3.25	3.25	3.25	3.25	0
2020-02-06	3.25	3.25	3.25	3.25	0
2020-02-05	3.25	3.25	3.25	3.25	0
2020-02-04	3.25	3.25	3.25	3.25	100,000
2020-02-03	3.25	3.25	3.25	3.25	0
2020-01-31	3.25	3.25	3.25	3.25	0
2020-01-30	3.30	3.30	3.25	3.25	102,476
2020-01-29	3.45	3.45	3.30	3.30	42,618
2020-01-28	3.45	3.45	3.45	3.45	0
2020-01-27	3.45	3.45	3.45	3.45	0
2020-01-24	3.45	3.45	3.45	3.45	0
2020-01-23	3.45	3.45	3.45	3.45	0
2020-01-22	3.65	3.65	3.45	3.45	143,888
2020-01-21	3.65	3.65	3.65	3.65	12,615
2020-01-20	3.65	3.65	3.65	3.65	0
2020-01-17	3.60	3.65	3.60	3.65	26,027
2020-01-16	3.10	3.70	3.10	3.60	288,677
2020-01-15	3.10	3.10	3.10	3.10	0
2020-01-14	2.90	3.10	2.90	3.10	50,000
2020-01-13	2.90	2.90	2.90	2.90	0
2020-01-10	2.90	2.90	2.90	2.90	62,517
2020-01-09	2.90	2.90	2.90	2.90	0
2020-01-08	2.90	2.90	2.90	2.90	0
2020-01-07	2.90	2.90	2.90	2.90	9,000
2020-01-06	2.90	2.90	2.90	2.90	16,129
2020-01-03	2.90	2.90	2.90	2.90	0
2020-01-02	2.90	2.90	2.90	2.90	96,614
2019-12-31	2.90	2.90	2.90	2.90	0
2019-12-30	2.90	2.90	2.90	2.90	0
2019-12-27	2.90	2.90	2.90	2.90	0
2019-12-24	2.90	2.90	2.90	2.90	0
2019-12-23	2.90	2.90	2.90	2.90	0
2019-12-20	2.90	2.90	2.90	2.90	0
2019-12-19	2.90	2.90	2.90	2.90	0
2019-12-18	2.90	2.90	2.90	2.90	0
2019-12-17	2.90	2.90	2.90	2.90	0
2019-12-16	2.90	2.90	2.90	2.90	20,700
2019-12-13	2.90	2.90	2.90	2.90	0
2019-12-12	2.90	2.90	2.90	2.90	0
2019-12-11	2.90	2.90	2.90	2.90	20,000
2019-12-10	2.90	2.90	2.90	2.90	0
2019-12-09	2.90	2.90	2.90	2.90	0
2019-12-06	2.90	2.90	2.90	2.90	0
2019-12-05	2.90	2.90	2.90	2.90	0
2019-12-04	2.90	2.90	2.90	2.90	0
2019-12-03	2.90	2.90	2.90	2.90	0
2019-12-02	2.90	2.90	2.90	2.90	0
2019-11-29	2.90	2.90	2.90	2.90	0
2019-11-28	2.90	2.90	2.90	2.90	8,610
2019-11-27	2.90	2.90	2.90	2.90	0
2019-11-26	2.90	2.90	2.90	2.90	0
2019-11-25	2.90	2.90	2.90	2.90	0
2019-11-22	2.75	2.90	2.75	2.90	50,000
2019-11-21	2.75	2.75	2.75	2.75	0
2019-11-20	2.65	2.75	2.65	2.75	26,316
2019-11-19	2.65	2.65	2.65	2.65	0
2019-11-18	2.50	2.65	2.50	2.65	15,724
2019-11-15	2.50	2.50	2.50	2.50	0
2019-11-14	2.50	2.50	2.50	2.50	31,321
2019-11-13	2.40	2.40	2.40	2.40	0
2019-11-12	2.40	2.40	2.40	2.40	0
2019-11-11	2.40	2.46	2.46	2.40	52,865
2019-11-08	2.40	2.40	2.40	2.40	0
2019-11-07	2.40	2.40	2.40	2.40	0
2019-11-06	2.40	2.40	2.40	2.40	0
2019-11-05	2.40	2.40	2.10	2.40	0
2019-11-04	2.40	2.40	2.40	2.40	0
2019-11-01	2.40	2.40	2.40	2.40	0
2019-10-31	2.40	2.40	2.40	2.40	0
2019-10-30	2.40	2.40	2.40	2.40	0
2019-10-29	2.40	2.40	2.40	2.40	0
2019-10-28	2.30	2.40	2.30	2.40	0
2019-10-25	2.30	2.30	2.30	2.30	0
2019-10-24	2.30	2.30	2.30	2.30	0
2019-10-23	2.30	2.30	2.30	2.30	0
2019-10-22	2.30	2.30	2.30	2.30	0
2019-10-21	2.40	2.40	2.30	2.30	5,000
2019-10-18	2.40	2.40	2.40	2.40	0
2019-10-17	2.40	2.40	2.40	2.40	0
2019-10-16	2.40	2.40	2.10	2.40	57,992
2019-10-15	2.40	2.40	2.40	2.40	24,509
2019-10-14	2.50	2.50	2.10	2.40	0
2019-10-11	2.40	2.40	2.40	2.40	0
2019-10-10	2.40	2.40	2.40	2.40	0
2019-10-09	2.40	2.40	2.40	2.40	0
2019-10-08	2.40	2.40	2.40	2.40	0
2019-10-07	2.40	2.40	2.40	2.40	0
2019-10-04	2.40	2.40	2.40	2.40	0
2019-10-03	2.30	2.40	2.30	2.40	272,650
2019-10-02	2.40	2.40	2.30	2.30	120,100
2019-10-01	2.40	2.40	2.40	2.40	0
2019-09-30	2.60	2.60	2.40	2.40	153,912
2019-09-27	3.05	3.05	2.80	2.80	194,915
2019-09-26	3.20	3.20	3.05	3.05	7,004
2019-09-25	3.90	3.90	2.70	3.20	436,857
2019-09-24	1.95	4.45	1.95	3.70	2,969,492
2019-09-23	1.95	1.95	1.95	1.95	0
2019-09-20	1.95	1.95	1.70	1.95	0
2019-09-19	1.95	1.95	1.95	1.95	0
2019-09-18	1.95	1.95	1.95	1.95	0
2019-09-17	1.95	1.95	1.95	1.95	0
2019-09-16	1.95	1.95	1.95	1.95	0
2019-09-13	1.95	1.95	1.95	1.95	0
2019-09-12	1.95	1.95	1.70	1.95	0
2019-09-11	1.95	1.95	1.95	1.95	0
2019-09-10	1.95	1.95	1.95	1.95	0
2019-09-09	1.95	1.95	1.95	1.95	0
2019-09-06	1.95	1.95	1.95	1.95	0
2019-09-05	1.95	1.95	1.95	1.95	0
2019-09-04	1.95	1.95	1.95	1.95	0
2019-09-03	1.95	1.95	1.95	1.95	0
2019-09-02	1.95	1.95	1.95	1.95	0
2019-08-30	1.95	1.95	1.95	1.95	0
2019-08-29	1.95	1.95	1.95	1.95	0
2019-08-28	1.95	1.95	1.95	1.95	0
2019-08-27	1.95	1.95	1.95	1.95	0
2019-08-23	1.95	1.95	1.95	1.95	0
2019-08-22	1.95	1.95	1.95	1.95	0
2019-08-21	1.95	1.95	1.95	1.95	0
2019-08-20	1.95	1.95	1.95	1.95	0
2019-08-19	1.95	1.95	1.95	1.95	0
2019-08-16	1.95	1.95	1.95	1.95	0
2019-08-15	1.95	1.95	1.95	1.95	0
2019-08-14	1.95	1.95	1.95	1.95	0
2019-08-13	1.95	1.95	1.95	1.95	0
2019-08-12	1.95	1.95	1.95	1.95	0
2019-08-09	1.95	1.95	1.95	1.95	0
2019-08-08	1.95	1.95	1.95	1.95	0
2019-08-07	1.95	1.95	1.95	1.95	0
2019-08-06	1.95	1.95	1.95	1.95	0
2019-08-05	1.95	1.95	1.95	1.95	0
2019-08-02	1.95	1.95	1.95	1.95	0
2019-08-01	1.95	1.95	1.95	1.95	0
2019-07-31	1.85	1.95	1.85	1.95	39,709
2019-07-30	1.95	1.95	1.85	1.85	195,000
2019-07-29	2.65	2.65	1.95	1.95	45,500
2019-07-26	2.65	2.65	2.65	2.65	0
2019-07-25	2.65	2.65	2.65	2.65	0
2019-07-24	2.65	2.65	2.65	2.65	0
2019-07-23	2.65	2.65	2.65	2.65	0
2019-07-22	2.65	2.65	2.65	2.65	0
2019-07-19	2.65	2.65	2.65	2.65	0
2019-07-18	2.65	2.65	2.65	2.65	0
2019-07-17	2.65	2.65	2.65	2.65	0
2019-07-16	2.65	2.65	2.65	2.65	34,649
2019-07-15	2.75	2.75	2.65	2.65	40,000
2019-07-12	2.75	2.75	2.75	2.75	0
2019-07-11	3.15	3.15	2.60	2.75	0
2019-07-10	3.15	3.15	3.15	3.15	0
2019-07-09	3.15	3.15	3.15	3.15	0
2019-07-08	3.15	3.15	3.15	3.15	0
2019-07-05	3.15	3.15	3.15	3.15	0
2019-07-04	3.15	3.15	3.15	3.15	0
2019-07-03	3.15	3.15	3.15	3.15	0
2019-07-02	3.15	3.15	3.15	3.15	0
2019-07-01	3.25	3.25	3.15	3.15	0
2019-06-28	3.25	3.25	3.25	3.25	0
2019-06-27	3.15	3.25	3.15	3.25	0
2019-06-26	3.15	3.15	3.15	3.15	0
2019-06-25	3.00	3.15	3.00	3.15	0
2019-06-24	3.00	3.00	3.00	3.00	0
2019-06-21	3.00	3.00	3.00	3.00	0
2019-06-20	3.00	3.00	3.00	3.00	0
2019-06-19	3.15	3.15	2.75	3.00	111,871
2019-06-18	3.15	3.15	3.15	3.15	0
2019-06-17	3.15	3.15	3.15	3.15	0
2019-06-14	3.15	3.15	3.15	3.15	0
2019-06-13	3.15	3.15	3.15	3.15	0
2019-06-12	3.15	3.15	3.15	3.15	0
2019-06-11	3.15	3.15	3.15	3.15	0
2019-06-10	3.15	3.15	3.15	3.15	0
2019-06-07	3.15	3.15	3.15	3.15	0
2019-06-06	3.15	3.15	3.15	3.15	0
2019-06-05	3.15	3.15	3.15	3.15	0
2019-06-04	3.15	3.15	3.15	3.15	0
2019-06-03	3.15	3.15	3.15	3.15	27,433
2019-05-31	3.15	3.15	3.15	3.15	0
2019-05-30	3.30	3.30	2.80	3.15	0
2019-05-29	3.15	3.15	3.15	3.15	0
2019-05-28	3.15	3.15	3.15	3.15	0
2019-05-24	3.15	3.15	3.15	3.15	5,105
2019-05-23	3.15	3.15	3.15	3.15	0
2019-05-22	3.15	3.15	3.15	3.15	0
2019-05-21	3.15	3.15	3.15	3.15	0
2019-05-20	3.15	3.15	3.15	3.15	0
2019-05-17	3.15	3.15	3.15	3.15	0
2019-05-16	3.15	3.15	3.15	3.15	0
2019-05-15	3.15	3.15	3.15	3.15	0
2019-05-14	3.25	3.25	3.15	3.15	16,932
2019-05-13	3.25	3.25	3.25	3.25	0
2019-05-10	3.25	3.25	3.25	3.25	0
2019-05-09	3.25	3.25	3.25	3.25	0
2019-05-08	3.25	3.25	3.25	3.25	0
2019-05-07	3.25	3.25	3.25	3.25	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