Parity Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.93	0.93	0.93	0.93	8
2024-05-02	0.88	0.93	0.88	0.93	20,451
2024-05-01	0.88	0.88	0.88	0.88	0
2024-04-30	0.88	0.88	0.88	0.88	0
2024-04-29	0.88	0.88	0.85	0.88	3,802
2024-04-26	0.88	0.88	0.88	0.88	567
2024-04-25	0.88	0.88	0.88	0.88	0
2024-04-24	0.88	0.88	0.88	0.88	33
2024-04-23	0.88	0.88	0.88	0.88	0
2024-04-22	0.88	0.88	0.88	0.88	0
2024-04-19	0.90	0.90	0.88	0.88	76,945
2024-04-18	0.88	0.90	0.88	0.90	52,038
2024-04-17	0.88	0.88	0.88	0.88	0
2024-04-16	0.88	0.88	0.88	0.88	53,273
2024-04-15	0.83	0.88	0.83	0.88	71
2024-04-12	0.83	0.83	0.83	0.83	20
2024-04-11	0.83	0.83	0.83	0.83	500,000
2024-04-10	0.83	0.79	0.79	0.79	7,117
2024-04-09	0.83	0.83	0.83	0.83	13,811
2024-04-08	0.83	0.83	0.83	0.83	23
2024-04-05	0.83	0.83	0.83	0.83	117
2024-04-04	0.83	0.83	0.83	0.83	500,000
2024-04-03	0.85	0.85	0.83	0.83	99,500
2024-04-02	0.85	0.85	0.85	0.85	151,688
2024-04-01	0.85	0.85	0.85	0.85	0
2024-03-29	0.85	0.85	0.85	0.85	0
2024-03-28	0.85	0.85	0.85	0.85	111
2024-03-27	0.95	0.95	0.83	0.85	165,599
2024-03-26	0.95	0.95	0.95	0.95	1,280,000
2024-03-25	0.95	0.95	0.95	0.95	0
2024-03-22	0.95	0.95	0.95	0.95	0
2024-03-21	0.95	0.95	0.95	0.95	0
2024-03-20	0.95	0.95	0.95	0.95	18
2024-03-19	0.95	0.95	0.95	0.95	3,000
2024-03-18	0.95	0.95	0.95	0.95	0
2024-03-15	0.95	0.95	0.95	0.95	2,570,000
2024-03-14	0.88	0.95	0.75	0.95	1,287,803
2024-03-13	0.83	0.83	0.83	0.83	1,250,040
2024-03-12	0.83	0.83	0.83	0.83	56,032
2024-03-11	0.83	0.83	0.83	0.83	0
2024-03-08	0.83	0.83	0.83	0.83	0
2024-03-07	0.88	0.88	0.83	0.83	0
2024-03-06	0.88	0.88	0.88	0.88	44
2024-03-05	0.88	0.93	0.88	0.88	0
2024-03-04	0.88	0.88	0.88	0.88	0
2024-03-01	0.88	0.88	0.88	0.88	0
2024-02-29	0.88	0.88	0.88	0.88	138
2024-02-28	0.88	0.88	0.88	0.88	8,675
2024-02-27	0.88	0.88	0.88	0.88	0
2024-02-26	0.88	0.88	0.88	0.88	37
2024-02-23	0.88	0.88	0.88	0.88	0
2024-02-22	0.88	0.88	0.88	0.88	0
2024-02-21	0.88	0.88	0.88	0.88	11,787
2024-02-20	0.88	0.88	0.88	0.88	13,250
2024-02-19	0.95	0.95	0.88	0.88	268,753
2024-02-16	0.95	0.95	0.95	0.95	0
2024-02-15	0.95	0.95	0.95	0.95	0
2024-02-14	0.95	0.95	0.95	0.95	3,225
2024-02-13	1.00	1.00	0.95	0.95	246,725
2024-02-12	1.09	1.09	0.90	0.90	7,072
2024-02-09	1.00	1.00	1.00	1.00	500,000
2024-02-08	1.00	1.00	1.00	1.00	5,373
2024-02-07	1.00	1.00	1.00	1.00	292
2024-02-06	0.90	1.00	0.90	1.00	441,301
2024-02-05	0.85	0.93	0.85	0.90	58,154
2024-02-02	0.75	0.85	0.75	0.85	5,045
2024-02-01	0.75	0.75	0.75	0.75	2,150,000
2024-01-31	0.65	0.72	0.72	0.72	1,606,327
2024-01-30	0.65	0.65	0.65	0.65	0
2024-01-29	0.65	0.65	0.65	0.65	0
2024-01-26	0.73	0.73	0.65	0.65	294,311
2024-01-25	0.65	0.72	0.72	0.72	17,235
2024-01-24	0.94	0.94	0.65	0.65	79,683
2024-01-23	0.85	0.90	0.90	0.90	262,354
2024-01-22	0.85	0.85	0.85	0.85	1,493
2024-01-19	0.90	0.90	0.85	0.85	1,076
2024-01-18	0.90	0.90	0.90	0.90	0
2024-01-17	0.90	0.90	0.90	0.90	32
2024-01-16	0.90	0.90	0.90	0.90	370
2024-01-15	0.90	0.90	0.90	0.90	690,340
2024-01-12	0.90	0.90	0.90	0.90	3,095
2024-01-11	0.90	0.99	0.99	0.99	3,889
2024-01-10	0.90	0.90	0.90	0.90	300,000
2024-01-09	0.90	0.90	0.90	0.90	51,144
2024-01-08	0.90	0.90	0.90	0.90	2,500
2024-01-05	0.90	0.90	0.90	0.90	0
2024-01-04	0.90	0.90	0.90	0.90	1,094
2024-01-03	0.85	0.90	0.85	0.90	7,934
2024-01-02	0.85	0.80	0.80	0.80	164,285
2024-01-01	0.85	0.85	0.85	0.85	0
2023-12-29	0.85	0.85	0.85	0.85	0
2023-12-28	0.85	0.92	0.92	0.92	12,101
2023-12-27	0.85	0.85	0.85	0.85	0
2023-12-26	0.85	0.85	0.85	0.85	0
2023-12-25	0.85	0.85	0.85	0.85	0
2023-12-22	0.85	0.85	0.85	0.85	4,117
2023-12-21	0.85	0.85	0.85	0.85	535,168
2023-12-20	0.85	0.85	0.85	0.85	0
2023-12-19	0.95	1.04	0.85	0.85	1,313,730
2023-12-18	0.95	0.95	0.95	0.95	1,209,267
2023-12-15	1.05	1.12	0.90	0.95	21,296,978
2023-12-14	1.15	1.15	1.05	1.05	14,954
2023-12-13	1.20	1.20	1.00	1.05	1,159,094
2023-12-12	1.25	1.25	1.20	1.20	170,378
2023-12-11	1.40	1.40	1.30	1.30	500,151
2023-12-08	1.30	1.20	1.20	1.20	67,489
2023-12-07	1.30	1.30	1.30	1.30	32,465
2023-12-06	1.30	1.30	1.30	1.30	0
2023-12-05	1.20	1.30	1.20	1.30	0
2023-12-04	1.30	1.40	1.40	1.40	103,009
2023-12-01	1.35	1.35	1.30	1.30	49,278
2023-11-30	1.35	1.35	1.35	1.35	70,000
2023-11-29	1.35	1.35	1.22	1.35	19,546
2023-11-28	1.20	1.35	1.20	1.35	100,071
2023-11-27	1.20	1.20	1.20	1.20	94
2023-11-24	1.10	1.20	1.10	1.20	1,411,605
2023-11-23	1.10	1.20	1.05	1.20	64,713
2023-11-22	1.55	1.40	1.20	1.20	890,470
2023-11-21	1.80	1.70	1.70	1.70	648,020
2023-11-20	1.80	1.80	1.80	1.80	0
2023-11-17	1.80	1.80	1.80	1.80	4,638
2023-11-16	1.70	1.80	1.70	1.80	2,000
2023-11-15	2.05	2.05	1.70	1.70	502,907
2023-11-14	2.05	2.05	2.05	2.05	0
2023-11-13	2.05	2.05	2.05	2.05	2,739
2023-11-10	2.05	2.05	2.05	2.05	0
2023-11-09	2.05	2.05	2.05	2.05	0
2023-11-08	2.05	2.05	2.05	2.05	1,250
2023-11-07	2.05	2.05	2.05	2.05	0
2023-11-06	2.05	2.05	2.05	2.05	0
2023-11-03	2.05	2.05	2.05	2.05	0
2023-11-02	2.05	2.05	2.05	2.05	24,827
2023-11-01	1.85	2.05	1.85	2.05	0
2023-10-31	1.85	1.85	1.85	1.85	30,000
2023-10-30	1.85	1.85	1.85	1.85	0
2023-10-27	1.85	1.85	1.85	1.85	25,000
2023-10-26	1.85	1.85	1.67	1.85	1,803
2023-10-25	1.85	2.00	1.85	1.85	49,135
2023-10-24	1.85	1.85	1.85	1.85	0
2023-10-23	1.90	1.90	1.85	1.85	26,500
2023-10-20	1.90	1.90	1.90	1.90	0
2023-10-19	1.90	1.90	1.90	1.90	0
2023-10-18	1.90	1.90	1.90	1.90	4
2023-10-17	1.90	1.90	1.90	1.90	25,000
2023-10-16	2.25	2.46	1.90	1.90	49,929
2023-10-13	2.25	2.25	2.25	2.25	0
2023-10-12	2.25	2.25	2.25	2.25	200
2023-10-11	2.25	2.25	2.25	2.25	7,066
2023-10-10	2.25	2.50	2.04	2.25	24,990
2023-10-09	2.25	2.46	2.25	2.25	34,971
2023-10-06	2.25	2.25	2.25	2.25	73,000
2023-10-05	2.50	2.50	2.25	2.25	8,651
2023-10-04	2.50	2.50	2.50	2.50	0
2023-10-03	2.50	2.50	2.50	2.50	0
2023-10-02	2.75	2.75	2.50	2.50	10,000
2023-09-29	2.75	2.75	2.75	2.75	30
2023-09-28	2.75	2.75	2.75	2.75	0
2023-09-27	2.75	2.75	2.75	2.75	19,000
2023-09-26	2.75	2.75	2.75	2.75	2,349
2023-09-25	2.75	2.75	2.75	2.75	15,939
2023-09-22	2.75	2.75	2.75	2.75	14,000
2023-09-21	2.75	2.50	2.50	2.50	2,999
2023-09-20	2.75	2.75	2.75	2.75	79,255
2023-09-19	2.75	2.75	2.75	2.75	0
2023-09-18	2.75	2.80	2.75	2.75	100,000
2023-09-15	2.70	2.75	2.70	2.75	12,099
2023-09-14	2.70	2.70	2.70	2.70	71
2023-09-13	2.60	2.70	2.60	2.70	75,600
2023-09-12	2.55	2.60	2.55	2.60	56,750
2023-09-11	2.60	2.96	2.66	2.66	131,081
2023-09-08	2.80	2.86	2.86	2.86	433,547
2023-09-07	3.04	3.04	2.80	2.80	56,867
2023-09-06	2.60	2.85	2.60	2.80	202,819
2023-09-05	3.25	3.25	2.75	2.75	510,000
2023-09-04	3.25	3.25	3.25	3.25	28
2023-09-01	3.25	3.25	3.25	3.25	0
2023-08-31	3.25	3.25	3.25	3.25	942
2023-08-30	3.25	3.25	3.25	3.25	14,000
2023-08-29	3.25	3.25	3.25	3.25	292
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.25	3.25	3.25	3.25	220
2023-08-24	3.25	3.25	3.25	3.25	1,287
2023-08-23	3.00	3.25	3.00	3.25	150,458
2023-08-22	3.00	3.00	3.00	3.00	0
2023-08-21	3.00	3.00	3.00	3.00	7,843
2023-08-18	3.00	3.00	3.00	3.00	29,502
2023-08-17	3.00	3.00	3.00	3.00	14,000
2023-08-16	3.00	3.00	3.00	3.00	8
2023-08-15	3.00	3.00	3.00	3.00	0
2023-08-14	3.00	3.00	3.00	3.00	0
2023-08-11	3.00	3.00	3.00	3.00	37
2023-08-10	3.00	3.00	3.00	3.00	2,149
2023-08-09	3.00	3.00	3.00	3.00	50,000
2023-08-08	3.00	3.00	3.00	3.00	0
2023-08-07	3.00	3.00	3.00	3.00	14,061
2023-08-04	2.25	3.00	2.25	3.00	205,642
2023-08-03	3.00	3.00	3.00	3.00	0
2023-08-02	3.25	3.25	3.00	3.00	13,770
2023-08-01	3.25	3.25	3.25	3.25	0
2023-07-31	3.25	3.25	3.25	3.25	5,277
2023-07-28	3.25	3.25	3.25	3.25	34
2023-07-27	3.25	3.25	3.25	3.25	18,245
2023-07-26	3.25	3.25	3.25	3.25	0
2023-07-25	3.25	3.25	3.25	3.25	0
2023-07-24	3.25	3.25	3.25	3.25	0
2023-07-21	3.25	3.25	3.25	3.25	0
2023-07-20	3.25	3.58	3.25	3.25	3,741
2023-07-19	3.50	3.58	3.25	3.25	34,969
2023-07-18	3.50	3.50	3.50	3.50	297
2023-07-17	3.50	3.50	3.50	3.50	13,612
2023-07-14	3.50	3.50	3.50	3.50	0
2023-07-13	3.50	3.50	3.50	3.50	0
2023-07-12	3.50	3.50	3.50	3.50	17,148
2023-07-11	3.50	3.50	3.50	3.50	716
2023-07-10	3.50	3.50	3.50	3.50	48,626
2023-07-07	3.50	3.50	3.50	3.50	0
2023-07-06	3.50	3.50	3.50	3.50	0
2023-07-05	3.50	3.50	3.50	3.50	2,923
2023-07-04	3.50	3.50	3.40	3.50	35,000
2023-07-03	3.50	3.50	3.50	3.50	1,988
2023-06-30	3.50	3.50	3.50	3.50	0
2023-06-29	3.25	3.50	3.25	3.50	0
2023-06-28	3.50	3.50	3.25	3.25	110,069
2023-06-27	3.50	3.50	3.50	3.50	265
2023-06-26	3.50	3.50	3.50	3.50	0
2023-06-23	3.50	3.50	3.50	3.50	0
2023-06-22	3.50	3.50	3.50	3.50	0
2023-06-21	3.50	3.50	3.50	3.50	70
2023-06-20	3.50	3.70	3.50	3.50	1,998
2023-06-19	4.00	4.00	3.25	3.50	507,746
2023-06-16	4.00	4.00	4.00	4.00	0
2023-06-15	4.25	4.25	3.75	4.00	81,530
2023-06-14	4.85	5.10	4.50	4.50	38,499
2023-06-13	4.85	4.85	4.85	4.85	0
2023-06-12	4.85	4.85	4.85	4.85	0
2023-06-09	4.85	4.85	4.85	4.85	10,000
2023-06-08	4.85	4.85	4.85	4.85	0
2023-06-07	4.85	4.85	4.85	4.85	1,860
2023-06-06	4.85	4.85	4.85	4.85	4,041
2023-06-05	4.85	4.85	4.85	4.85	38
2023-06-02	4.85	4.85	4.85	4.85	0
2023-06-01	4.85	4.85	4.85	4.85	28,888
2023-05-31	4.85	4.85	4.85	4.85	0
2023-05-30	4.85	4.85	4.85	4.85	12,000
2023-05-29	4.85	4.85	4.85	4.85	0
2023-05-26	4.85	4.85	4.85	4.85	253
2023-05-25	4.85	4.85	4.85	4.85	50,000
2023-05-24	4.85	4.85	4.85	4.85	108
2023-05-23	4.85	4.85	4.85	4.85	796
2023-05-22	4.50	4.85	4.50	4.85	100,102
2023-05-19	4.50	4.50	4.50	4.50	0
2023-05-18	4.50	4.50	4.50	4.50	1,058
2023-05-17	4.50	4.50	4.50	4.50	1,076
2023-05-16	4.75	4.75	4.50	4.50	836,621
2023-05-15	4.75	4.75	4.75	4.75	12,000
2023-05-12	4.75	4.75	4.75	4.75	0
2023-05-11	4.75	4.75	4.75	4.75	14,941
2023-05-10	4.75	4.75	4.75	4.75	0
2023-05-09	4.75	4.75	4.75	4.75	0
2023-05-08	4.75	4.75	4.75	4.75	0
2023-05-05	4.75	4.75	4.75	4.75	0
2023-05-04	4.75	4.75	4.75	4.75	100,000
2023-05-03	4.75	4.75	4.50	4.75	64,500
2023-05-02	4.75	4.75	4.75	4.75	2,530
2023-05-01	4.75	4.75	4.75	4.75	0
2023-04-28	4.75	4.75	4.75	4.75	0
2023-04-27	4.75	4.75	4.75	4.75	0
2023-04-26	4.75	4.75	4.75	4.75	12,000
2023-04-25	4.75	4.75	4.75	4.75	0
2023-04-24	4.75	4.75	4.75	4.75	20
2023-04-21	4.75	4.75	4.75	4.75	0
2023-04-20	4.75	4.75	4.75	4.75	0
2023-04-19	4.75	4.75	4.75	4.75	119
2023-04-18	4.75	4.75	4.75	4.75	40,235
2023-04-17	4.75	4.75	4.75	4.75	458
2023-04-14	4.75	4.75	4.75	4.75	15
2023-04-13	4.75	4.75	4.75	4.75	103,477
2023-04-12	5.00	5.00	4.75	4.75	36,340
2023-04-11	5.50	5.50	5.00	5.00	54,100
2023-04-10	5.50	5.50	5.50	5.50	0
2023-04-07	5.50	5.50	5.50	5.50	0
2023-04-06	5.50	5.50	5.25	5.50	10,000
2023-04-05	5.50	5.50	5.50	5.50	0
2023-04-04	5.50	5.50	5.50	5.50	0
2023-04-03	5.50	5.50	5.50	5.50	0
2023-03-31	5.50	5.50	5.50	5.50	10,000
2023-03-30	5.50	5.50	5.50	5.50	44,000
2023-03-29	5.50	5.50	5.50	5.50	0
2023-03-28	5.50	5.50	5.50	5.50	75
2023-03-27	5.75	5.75	5.50	5.50	0
2023-03-24	5.75	5.75	5.75	5.75	0
2023-03-23	5.75	5.75	5.75	5.75	0
2023-03-22	5.75	5.75	5.75	5.75	0
2023-03-21	5.75	5.75	5.75	5.75	0
2023-03-20	5.75	5.75	5.75	5.75	2,707
2023-03-17	5.75	5.75	5.75	5.75	22,995
2023-03-16	5.75	5.75	5.75	5.75	45,266
2023-03-15	5.75	5.75	5.50	5.75	0
2023-03-14	5.75	5.75	5.75	5.75	7,555
2023-03-13	5.75	5.75	5.75	5.75	480
2023-03-10	5.75	5.75	5.75	5.75	0
2023-03-09	5.75	5.75	5.75	5.75	0
2023-03-08	5.75	6.00	6.00	6.00	10,929
2023-03-07	5.75	5.75	5.75	5.75	17,834
2023-03-06	5.75	5.75	5.75	5.75	0
2023-03-03	5.75	5.75	5.75	5.75	30,000
2023-03-02	5.75	5.75	5.75	5.75	230,560
2023-03-01	5.75	5.75	5.75	5.75	800
2023-02-28	5.75	5.75	5.75	5.75	0
2023-02-27	5.75	5.75	5.75	5.75	3,023
2023-02-24	5.75	5.75	5.75	5.75	33
2023-02-23	5.75	5.75	5.75	5.75	17
2023-02-22	5.75	5.75	5.75	5.75	250
2023-02-21	5.75	5.75	5.75	5.75	17
2023-02-20	5.75	5.75	5.75	5.75	33
2023-02-17	5.75	5.75	5.75	5.75	0
2023-02-16	5.75	5.75	5.75	5.75	19,759
2023-02-15	5.75	5.75	5.75	5.75	18,200
2023-02-14	5.75	5.75	5.75	5.75	2,001
2023-02-13	5.75	5.75	5.75	5.75	250,000
2023-02-10	5.75	5.75	5.75	5.75	0
2023-02-09	6.50	6.50	5.50	5.75	121,140
2023-02-08	6.50	6.00	6.00	6.00	10,000
2023-02-07	6.50	6.50	6.50	6.50	0
2023-02-06	6.50	6.50	6.50	6.50	0
2023-02-03	6.50	6.50	6.50	6.50	0
2023-02-02	6.50	6.50	6.50	6.50	0
2023-02-01	6.50	6.50	6.50	6.50	0
2023-01-31	6.50	6.50	6.50	6.50	0
2023-01-30	6.50	6.50	6.50	6.50	0
2023-01-27	6.50	6.50	6.50	6.50	283
2023-01-26	6.50	6.50	6.50	6.50	50,000
2023-01-25	6.50	6.50	6.50	6.50	80,283
2023-01-24	6.50	6.50	6.50	6.50	0
2023-01-23	6.50	6.50	6.50	6.50	0
2023-01-20	6.50	6.50	6.50	6.50	43,125
2023-01-19	6.50	6.50	6.50	6.50	0
2023-01-18	6.50	6.50	6.50	6.50	0
2023-01-17	6.50	6.50	6.50	6.50	2,862
2023-01-16	6.50	6.50	6.50	6.50	20,017
2023-01-13	6.50	6.50	6.50	6.50	0
2023-01-12	6.25	6.50	6.25	6.50	113,058
2023-01-11	6.25	6.25	6.25	6.25	12,131
2023-01-10	6.25	6.25	6.25	6.25	1,910
2023-01-09	6.25	6.25	6.25	6.25	0
2023-01-06	6.25	6.25	6.25	6.25	0
2023-01-05	6.25	6.25	6.25	6.25	0
2023-01-04	6.25	6.25	6.25	6.25	159,151
2023-01-03	6.25	6.25	6.25	6.25	0
2023-01-02	6.25	6.25	6.25	6.25	0
2022-12-30	6.25	6.25	6.25	6.25	1,250
2022-12-29	6.25	6.25	6.25	6.25	0
2022-12-28	6.25	6.25	6.25	6.25	0
2022-12-27	6.25	6.25	6.25	6.25	0
2022-12-26	6.25	6.25	6.25	6.25	0
2022-12-23	6.25	6.25	6.25	6.25	0
2022-12-22	6.25	6.25	6.25	6.25	0
2022-12-21	6.25	6.25	6.25	6.25	0
2022-12-20	6.25	6.25	6.25	6.25	0
2022-12-19	6.25	6.25	6.25	6.25	142,487
2022-12-16	6.25	6.25	6.25	6.25	12,000
2022-12-15	6.25	6.25	6.25	6.25	0
2022-12-14	6.25	6.25	6.25	6.25	2,530
2022-12-13	6.00	6.25	6.00	6.25	350,000
2022-12-12	6.00	6.00	6.00	6.00	177,680
2022-12-09	6.00	6.00	6.00	6.00	190
2022-12-08	6.00	6.00	6.00	6.00	583,027
2022-12-07	6.25	6.25	6.00	6.00	19,500
2022-12-06	6.25	6.25	6.25	6.25	0
2022-12-05	6.25	6.25	6.25	6.25	0
2022-12-02	6.25	6.25	6.25	6.25	712
2022-12-01	6.25	6.25	6.25	6.25	12,005
2022-11-30	6.25	6.25	6.25	6.25	0
2022-11-29	6.25	6.25	6.25	6.25	0
2022-11-28	6.25	6.25	6.25	6.25	58
2022-11-25	6.25	6.25	6.25	6.25	1,362
2022-11-24	6.25	6.25	6.25	6.25	20,478
2022-11-23	6.25	6.25	6.25	6.25	1
2022-11-22	6.25	6.25	6.25	6.25	0
2022-11-21	6.25	6.25	6.25	6.25	1,609
2022-11-18	6.25	6.25	6.25	6.25	28
2022-11-17	6.25	6.25	6.25	6.25	2,627
2022-11-16	6.25	6.25	6.25	6.25	15,345
2022-11-15	6.25	6.25	6.25	6.25	0
2022-11-14	6.25	6.25	6.25	6.25	0
2022-11-11	7.00	7.00	6.25	6.25	183,860
2022-11-10	7.25	7.25	7.00	7.00	47,075
2022-11-09	7.25	7.25	7.25	7.25	10
2022-11-08	7.25	7.25	7.25	7.25	0
2022-11-07	7.25	7.25	7.25	7.25	3,000
2022-11-04	7.25	7.25	7.25	7.25	10,427
2022-11-03	7.50	7.50	7.25	7.25	25,000
2022-11-02	7.75	7.75	7.50	7.50	100,000
2022-11-01	7.75	7.75	7.75	7.75	0
2022-10-31	7.75	7.75	7.75	7.75	0
2022-10-28	7.75	7.75	7.75	7.75	0
2022-10-27	7.75	7.75	7.75	7.75	0
2022-10-26	7.75	7.75	7.75	7.75	0
2022-10-25	7.75	7.75	7.75	7.75	0
2022-10-24	7.75	7.75	7.75	7.75	0
2022-10-21	7.75	7.75	7.75	7.75	0
2022-10-20	7.75	7.75	7.75	7.75	7,000
2022-10-19	7.75	7.75	7.75	7.75	0
2022-10-18	7.75	7.75	7.75	7.75	0
2022-10-17	8.00	8.00	7.75	7.75	1,530
2022-10-14	8.00	8.00	8.00	8.00	26,000
2022-10-13	8.00	8.00	8.00	8.00	0
2022-10-12	8.00	8.00	8.00	8.00	0
2022-10-11	8.25	8.25	8.00	8.00	212
2022-10-10	8.25	8.25	8.25	8.25	0
2022-10-07	8.50	8.50	8.25	8.25	5,358
2022-10-06	8.50	8.50	8.50	8.50	814
2022-10-05	8.50	8.50	8.50	8.50	0
2022-10-04	8.50	8.50	8.50	8.50	0
2022-10-03	8.50	8.50	8.50	8.50	0
2022-09-30	8.50	8.50	8.50	8.50	6,000
2022-09-29	8.75	8.75	8.50	8.50	27,000
2022-09-28	8.50	8.50	8.50	8.50	7,735
2022-09-27	8.50	8.50	8.50	8.50	0
2022-09-26	8.50	8.50	8.50	8.50	0
2022-09-23	8.50	8.75	8.00	8.50	0
2022-09-22	8.50	8.50	8.50	8.50	12,000
2022-09-21	8.50	8.50	8.50	8.50	0
2022-09-20	8.50	8.50	8.50	8.50	2,511
2022-09-19	8.50	8.50	8.50	8.50	0
2022-09-16	8.50	8.50	8.50	8.50	0
2022-09-15	8.50	8.50	8.50	8.50	50,000
2022-09-14	8.50	8.50	8.50	8.50	25,000
2022-09-13	8.50	8.50	8.50	8.50	0
2022-09-12	8.50	8.50	8.50	8.50	12,000
2022-09-09	8.50	8.50	8.50	8.50	0
2022-09-08	8.50	8.50	8.50	8.50	0
2022-09-07	8.50	8.50	8.50	8.50	0
2022-09-06	8.50	8.50	8.50	8.50	0
2022-09-05	8.50	8.50	8.50	8.50	0
2022-09-02	8.50	8.50	8.50	8.50	0
2022-09-01	8.50	8.50	8.50	8.50	0
2022-08-31	8.50	8.50	8.50	8.50	0
2022-08-30	8.50	8.50	8.50	8.50	0
2022-08-29	8.50	8.50	8.50	8.50	0
2022-08-26	8.50	8.50	8.50	8.50	0
2022-08-25	8.75	8.75	8.50	8.50	101
2022-08-24	8.75	8.75	8.75	8.75	12,000
2022-08-23	8.75	8.75	8.75	8.75	0
2022-08-22	8.75	8.75	8.75	8.75	0
2022-08-19	8.75	8.75	8.75	8.75	0
2022-08-18	8.75	8.75	8.75	8.75	0
2022-08-17	8.75	8.75	8.75	8.75	0
2022-08-16	8.75	8.75	8.75	8.75	500,075
2022-08-15	8.75	8.75	8.75	8.75	0
2022-08-12	8.50	8.75	8.50	8.75	0
2022-08-11	8.50	8.50	8.50	8.50	0
2022-08-10	8.50	8.50	8.50	8.50	0
2022-08-09	8.75	8.75	8.50	8.50	12,000
2022-08-08	8.75	8.75	8.75	8.75	0
2022-08-05	8.75	8.75	8.75	8.75	41
2022-08-04	8.75	8.75	8.75	8.75	1,212
2022-08-03	8.75	8.75	8.75	8.75	0
2022-08-02	8.75	8.75	8.75	8.75	0
2022-08-01	8.75	8.75	8.50	8.75	207
2022-07-29	8.75	8.75	8.75	8.75	31
2022-07-28	8.50	8.75	8.50	8.75	25,000
2022-07-27	8.75	8.75	8.50	8.50	83
2022-07-26	8.75	8.75	8.75	8.75	0
2022-07-25	9.25	9.25	8.50	8.75	131,338
2022-07-22	8.25	8.25	8.25	8.25	0
2022-07-21	8.25	8.25	8.25	8.25	25,000
2022-07-20	8.25	8.25	8.25	8.25	0
2022-07-19	8.38	8.38	8.25	8.25	75,000
2022-07-18	8.38	8.38	8.38	8.38	0
2022-07-15	8.38	8.38	8.38	8.38	20,077
2022-07-14	8.38	8.38	8.38	8.38	9
2022-07-13	8.38	8.38	8.38	8.38	7,450
2022-07-12	8.38	8.38	8.38	8.38	0
2022-07-11	8.38	8.38	8.38	8.38	0
2022-07-08	8.38	8.20	8.20	8.38	1,034
2022-07-07	8.38	8.38	8.38	8.38	50,000
2022-07-06	8.38	8.38	8.38	8.38	10,000
2022-07-05	8.38	8.38	8.38	8.38	0
2022-07-04	8.38	8.38	8.38	8.38	31,152
2022-07-01	8.38	8.38	8.38	8.38	0
2022-06-30	8.38	8.38	8.38	8.38	0
2022-06-29	8.38	8.38	8.38	8.38	0
2022-06-28	8.38	8.38	8.38	8.38	0
2022-06-27	8.38	8.38	8.38	8.38	0
2022-06-24	8.38	8.38	8.38	8.38	0
2022-06-23	8.75	8.75	8.38	8.38	242,600
2022-06-22	8.75	8.75	8.75	8.75	0
2022-06-21	8.75	8.50	8.50	8.75	2,186
2022-06-20	8.88	8.88	8.75	8.75	68,095
2022-06-17	8.88	8.88	8.88	8.88	0
2022-06-16	9.00	9.00	8.88	8.88	75
2022-06-15	9.00	9.00	9.00	9.00	1,545
2022-06-14	9.00	9.00	9.00	9.00	0
2022-06-13	9.00	9.00	9.00	9.00	52,015
2022-06-10	8.25	9.25	8.25	9.00	77,178
2022-06-09	7.75	7.75	7.75	7.75	168,110
2022-06-08	7.00	7.75	7.00	7.75	300,009
2022-06-07	7.00	7.00	7.00	7.00	0
2022-06-06	7.00	7.00	7.00	7.00	0
2022-06-03	7.00	7.00	7.00	7.00	0
2022-06-02	7.00	7.00	7.00	7.00	0
2022-06-01	7.00	7.00	7.00	7.00	0
2022-05-31	7.00	7.00	7.00	7.00	0
2022-05-30	7.00	7.00	7.00	7.00	0
2022-05-27	7.00	7.00	7.00	7.00	0
2022-05-26	7.00	7.00	7.00	7.00	0
2022-05-25	7.00	7.00	7.00	7.00	0
2022-05-24	7.00	7.00	7.00	7.00	0
2022-05-23	7.00	7.00	7.00	7.00	1,987
2022-05-20	7.00	7.00	7.00	7.00	1,000
2022-05-19	7.00	7.00	7.00	7.00	0
2022-05-18	7.00	7.00	7.00	7.00	0
2022-05-17	7.00	7.00	7.00	7.00	0
2022-05-16	7.00	7.00	7.00	7.00	0
2022-05-13	7.00	7.00	7.00	7.00	7,209
2022-05-12	6.50	7.00	6.50	7.00	17,024
2022-05-11	7.00	7.00	7.00	7.00	0
2022-05-10	7.00	7.00	7.00	7.00	0
2022-05-09	7.00	7.00	7.00	7.00	0
2022-05-06	7.00	7.00	7.00	7.00	0
2022-05-05	7.00	7.00	7.00	7.00	0
2022-05-04	7.00	7.00	7.00	7.00	0
2022-05-03	7.00	7.00	7.00	7.00	0
2022-05-02	7.00	7.00	7.00	7.00	0
2022-04-29	7.00	7.00	7.00	7.00	0
2022-04-28	7.00	7.00	6.75	7.00	175,000
2022-04-27	7.25	7.25	7.00	7.00	111,835
2022-04-26	7.50	7.50	7.50	7.50	31,195
2022-04-25	7.50	7.50	7.50	7.50	0
2022-04-22	7.50	7.50	7.50	7.50	25
2022-04-21	7.50	7.50	7.50	7.50	0
2022-04-20	7.50	7.50	7.50	7.50	0
2022-04-19	7.50	7.50	7.50	7.50	122
2022-04-18	7.50	7.50	7.50	7.50	0
2022-04-15	7.50	7.50	7.50	7.50	0
2022-04-14	7.50	7.50	7.50	7.50	0
2022-04-13	7.50	7.50	7.50	7.50	0
2022-04-12	7.50	7.50	7.00	7.50	0
2022-04-11	7.50	7.50	7.50	7.50	108
2022-04-08	7.50	7.50	7.50	7.50	9,500
2022-04-07	7.50	7.50	7.50	7.50	0
2022-04-06	7.50	7.50	7.50	7.50	0
2022-04-05	7.50	7.50	7.50	7.50	17,000
2022-04-04	7.50	7.50	7.50	7.50	100,000
2022-04-01	7.50	7.50	7.50	7.50	0
2022-03-31	7.50	7.50	7.50	7.50	296
2022-03-30	7.50	7.50	7.50	7.50	30,771
2022-03-29	7.50	7.50	7.50	7.50	18
2022-03-28	7.50	7.50	7.50	7.50	100,000
2022-03-25	7.50	7.50	7.50	7.50	0
2022-03-24	7.50	7.50	7.50	7.50	0
2022-03-23	7.50	7.50	7.50	7.50	0
2022-03-22	7.50	7.50	7.50	7.50	0
2022-03-21	7.50	7.50	7.50	7.50	0
2022-03-18	7.50	7.50	7.50	7.50	35,000
2022-03-17	7.50	7.50	7.50	7.50	89,770
2022-03-16	7.50	7.50	7.50	7.50	861
2022-03-15	7.50	7.50	7.50	7.50	0
2022-03-14	7.50	7.50	7.50	7.50	62,027
2022-03-11	7.50	7.50	7.50	7.50	18
2022-03-10	7.50	7.50	7.50	7.50	0
2022-03-09	7.50	7.50	7.50	7.50	0
2022-03-08	7.50	7.50	7.50	7.50	0
2022-03-07	7.50	7.50	7.50	7.50	100,000
2022-03-04	7.50	7.50	7.50	7.50	0
2022-03-03	7.50	7.50	7.50	7.50	2,853
2022-03-02	7.50	7.50	7.50	7.50	0
2022-03-01	7.50	7.50	7.50	7.50	0
2022-02-28	7.50	7.50	7.50	7.50	0
2022-02-25	7.50	7.50	7.50	7.50	0
2022-02-24	7.50	7.50	7.50	7.50	0
2022-02-23	7.50	7.50	7.50	7.50	0
2022-02-22	7.50	7.50	7.50	7.50	0
2022-02-21	7.50	7.50	7.50	7.50	0
2022-02-18	7.50	7.50	7.50	7.50	0
2022-02-17	7.25	7.50	7.25	7.50	57,020
2022-02-16	7.25	7.25	7.25	7.25	30,013
2022-02-15	7.25	7.25	7.25	7.25	20,000
2022-02-14	7.25	7.25	7.25	7.25	293,333
2022-02-11	7.50	7.50	7.00	7.25	15,000
2022-02-10	7.25	7.25	7.25	7.25	0
2022-02-09	7.25	7.25	7.25	7.25	1,934
2022-02-08	7.25	7.25	7.25	7.25	249
2022-02-07	7.25	7.25	7.25	7.25	0
2022-02-04	7.25	7.25	7.25	7.25	100,000
2022-02-03	7.25	7.25	7.25	7.25	155,697
2022-02-02	7.25	7.25	7.25	7.25	0
2022-02-01	7.25	7.25	7.25	7.25	0
2022-01-31	7.25	7.25	7.25	7.25	341,850
2022-01-28	7.25	7.25	7.25	7.25	382
2022-01-27	7.25	7.25	7.25	7.25	0
2022-01-26	7.25	7.25	7.25	7.25	80,000
2022-01-25	7.25	7.25	7.25	7.25	1,354
2022-01-24	7.50	7.50	7.25	7.25	149,671
2022-01-21	7.50	7.50	7.50	7.50	12,835
2022-01-20	7.25	7.75	7.25	7.50	153,039
2022-01-19	6.75	6.75	6.75	6.75	3,400
2022-01-18	6.75	6.75	6.75	6.75	50,000
2022-01-17	6.75	6.75	6.75	6.75	0
2022-01-14	6.75	6.75	6.75	6.75	0
2022-01-13	6.75	6.75	6.75	6.75	8,000
2022-01-12	6.75	6.75	6.75	6.75	0
2022-01-11	6.75	6.75	6.75	6.75	112,000
2022-01-10	6.75	6.75	6.75	6.75	0
2022-01-07	6.75	6.75	6.75	6.75	0
2022-01-06	6.75	6.75	6.75	6.75	0
2022-01-05	6.75	6.75	6.75	6.75	2,000
2022-01-04	6.75	6.75	6.75	6.75	0
2022-01-03	6.75	6.75	6.75	6.75	0
2021-12-31	6.75	6.75	6.75	6.75	0
2021-12-30	6.75	6.75	6.75	6.75	0
2021-12-29	6.75	6.75	6.75	6.75	2,394
2021-12-28	6.75	6.75	6.75	6.75	0
2021-12-27	6.75	6.75	6.75	6.75	0
2021-12-24	6.75	6.75	6.75	6.75	10,000
2021-12-23	6.75	6.75	6.75	6.75	0
2021-12-22	6.75	6.75	6.75	6.75	0
2021-12-21	6.75	6.75	6.75	6.75	0
2021-12-20	6.75	6.75	6.75	6.75	0
2021-12-17	6.75	6.75	6.75	6.75	12,836
2021-12-16	6.75	6.75	6.75	6.75	0
2021-12-15	7.00	7.00	6.75	6.75	113,278
2021-12-14	7.00	7.00	7.00	7.00	0
2021-12-13	7.25	7.25	7.00	7.00	30,170
2021-12-10	7.50	7.50	7.25	7.25	99,070
2021-12-09	7.50	7.50	7.50	7.50	0
2021-12-08	7.50	7.50	7.50	7.50	0
2021-12-07	7.50	7.50	7.50	7.50	157
2021-12-06	7.50	7.50	7.50	7.50	151
2021-12-03	7.50	7.50	7.50	7.50	0
2021-12-02	7.50	7.50	7.50	7.50	0
2021-12-01	7.50	7.50	7.50	7.50	0
2021-11-30	7.50	7.50	7.50	7.50	20,601
2021-11-29	7.75	7.75	7.50	7.50	50,000
2021-11-26	7.75	7.75	7.50	7.75	0
2021-11-25	7.50	7.75	7.50	7.75	54,428
2021-11-24	7.50	7.50	7.50	7.50	0
2021-11-23	7.50	7.50	7.50	7.50	0
2021-11-22	7.50	7.50	7.50	7.50	0
2021-11-19	7.50	7.50	7.50	7.50	0
2021-11-18	7.50	7.50	7.50	7.50	0
2021-11-17	7.50	7.50	7.50	7.50	0
2021-11-16	7.50	7.50	7.50	7.50	0
2021-11-15	7.50	7.50	7.50	7.50	20,000
2021-11-12	7.50	7.50	7.50	7.50	5,431
2021-11-11	7.50	7.50	7.50	7.50	38,869
2021-11-10	7.50	7.50	7.50	7.50	3,106
2021-11-09	7.50	7.50	7.50	7.50	0
2021-11-08	7.50	7.50	7.50	7.50	0
2021-11-05	7.50	7.50	7.50	7.50	39,284
2021-11-04	7.50	7.50	7.50	7.50	402
2021-11-03	7.25	7.25	7.25	7.25	22,060
2021-11-02	7.25	7.25	7.25	7.25	0
2021-11-01	7.25	7.25	7.25	7.25	30,000
2021-10-29	7.25	7.25	7.25	7.25	0
2021-10-28	7.25	7.25	7.25	7.25	0
2021-10-27	7.25	7.40	7.25	7.25	23,541
2021-10-26	7.25	7.25	7.25	7.25	0
2021-10-25	7.25	7.25	7.25	7.25	9,391
2021-10-22	7.25	7.25	7.25	7.25	0
2021-10-21	7.25	7.25	7.25	7.25	0
2021-10-20	7.25	7.25	7.25	7.25	68,795
2021-10-19	7.25	7.25	7.25	7.25	0
2021-10-18	7.25	7.25	7.25	7.25	21,582
2021-10-15	7.25	7.25	7.25	7.25	11,300
2021-10-14	7.45	7.45	7.45	7.25	12,000
2021-10-13	6.20	7.38	6.20	7.25	312,129
2021-10-12	6.25	6.25	6.25	6.25	0
2021-10-11	6.25	6.25	6.25	6.25	20,344
2021-10-08	6.25	6.25	6.25	6.25	10,000
2021-10-07	6.25	6.25	6.25	6.25	0
2021-10-06	6.25	6.25	6.25	6.25	120,000
2021-10-05	6.25	6.25	6.25	6.25	0
2021-10-04	6.25	6.25	6.25	6.25	0
2021-10-01	6.25	6.25	6.25	6.25	1,105
2021-09-30	6.25	6.25	6.25	6.25	0
2021-09-29	6.25	6.25	6.25	6.25	0
2021-09-28	6.25	6.25	6.00	6.25	0
2021-09-27	6.25	6.25	6.25	6.25	95
2021-09-24	6.25	6.25	6.25	6.25	0
2021-09-23	6.25	6.25	6.25	6.25	0
2021-09-22	6.25	6.25	6.25	6.25	163,527
2021-09-21	6.25	6.25	6.25	6.25	0
2021-09-20	6.25	6.25	6.25	6.25	52,007
2021-09-17	6.25	6.25	6.25	6.25	816,320
2021-09-16	6.25	6.25	6.25	6.25	80,000
2021-09-15	6.25	6.25	6.25	6.25	23,620
2021-09-14	6.25	6.25	6.25	6.25	70,000
2021-09-13	6.25	6.25	6.25	6.25	24,577
2021-09-10	6.25	6.25	6.25	6.25	212,419
2021-09-09	6.38	6.38	6.25	6.25	545,141
2021-09-08	6.38	6.38	6.38	6.38	398,062
2021-09-07	6.38	6.38	6.38	6.38	218,708
2021-09-06	6.50	6.50	6.25	6.38	679,231
2021-09-03	6.85	6.85	6.50	6.50	400,000
2021-09-02	6.85	6.85	6.85	6.85	20,000
2021-09-01	6.85	6.85	6.85	6.85	126,512
2021-08-31	6.75	6.80	6.75	6.75	462,685
2021-08-30	6.50	6.50	6.50	6.50	0
2021-08-27	7.00	6.50	6.50	6.50	784,536
2021-08-26	8.88	8.88	7.00	7.00	558,129
2021-08-25	8.88	8.88	8.88	8.88	46,476
2021-08-24	8.88	8.88	8.88	8.88	0
2021-08-23	8.75	8.88	8.75	8.88	100,000
2021-08-20	9.00	9.00	8.75	8.75	100,000
2021-08-19	9.00	9.00	9.00	9.00	4
2021-08-18	9.00	9.00	9.00	9.00	80,001
2021-08-17	9.00	9.00	9.00	9.00	12
2021-08-16	9.00	9.00	8.75	9.00	40
2021-08-13	9.00	9.00	9.00	9.00	22,916
2021-08-12	9.00	9.00	9.00	9.00	0
2021-08-11	9.00	9.00	8.50	9.00	0
2021-08-10	9.00	9.00	9.00	9.00	0
2021-08-09	9.00	9.00	9.00	9.00	0
2021-08-06	9.00	9.00	9.00	9.00	25,000
2021-08-05	8.75	9.00	8.75	9.00	15,000
2021-08-04	9.25	9.25	8.75	8.75	132,062
2021-08-03	9.25	9.25	9.25	9.25	100,043
2021-08-02	9.70	9.70	9.25	9.25	73,949
2021-07-30	9.90	9.90	9.70	9.70	50,010
2021-07-29	10.00	10.00	9.90	9.90	0
2021-07-28	10.00	10.00	10.00	10.00	0
2021-07-27	10.00	10.00	10.00	10.00	10,000
2021-07-26	10.00	10.00	10.00	10.00	1,532
2021-07-23	10.00	10.00	10.00	10.00	0
2021-07-22	10.00	10.00	10.00	10.00	0
2021-07-21	10.00	10.00	10.00	10.00	0
2021-07-20	10.00	10.00	10.00	10.00	52,373
2021-07-19	10.00	10.00	10.00	10.00	1,069
2021-07-16	9.90	9.65	9.65	10.00	46,161
2021-07-15	9.90	9.90	9.90	9.90	191
2021-07-14	10.15	9.90	9.85	9.90	53,027
2021-07-13	10.15	10.15	10.15	10.15	53,630
2021-07-12	10.15	10.15	10.15	10.15	16
2021-07-09	10.15	10.15	10.15	10.15	13,415
2021-07-08	10.15	10.15	10.15	10.15	0
2021-07-07	10.15	10.15	10.15	10.15	0
2021-07-06	10.15	10.15	10.15	10.15	0
2021-07-05	10.15	10.15	10.15	10.15	0
2021-07-02	10.15	10.15	10.15	10.15	0
2021-07-01	10.15	10.15	10.15	10.15	20,000
2021-06-30	10.15	10.40	10.40	10.40	117,768
2021-06-29	10.15	10.15	10.15	10.15	19,468
2021-06-28	10.15	10.15	10.15	10.15	11,727
2021-06-25	10.15	10.15	10.15	10.15	1,874
2021-06-24	10.25	10.25	10.15	10.15	2,987
2021-06-23	10.25	10.25	10.25	10.25	0
2021-06-22	10.25	10.25	10.25	10.25	120
2021-06-21	10.25	10.25	10.25	10.25	600
2021-06-18	10.25	10.25	10.25	10.25	800
2021-06-17	10.25	10.25	10.25	10.25	0
2021-06-16	10.15	10.50	10.50	10.25	2,307
2021-06-15	10.15	10.15	10.15	10.15	84,785
2021-06-14	10.15	10.15	10.15	10.15	200,730
2021-06-11	9.75	10.15	9.75	10.15	61,664
2021-06-10	9.75	9.75	9.75	9.75	228,508
2021-06-09	10.25	10.25	9.75	9.75	477,147
2021-06-08	10.25	10.25	10.25	10.25	15,000
2021-06-07	10.00	10.25	10.00	10.25	260,579
2021-06-04	10.00	10.00	10.00	10.00	15,000
2021-06-03	10.00	10.00	10.00	10.00	19,427
2021-06-02	10.00	10.00	9.50	10.00	0
2021-06-01	10.00	10.00	10.00	10.00	0
2021-05-28	10.00	10.00	10.00	10.00	11,000
2021-05-27	10.00	10.00	10.00	10.00	10,000
2021-05-26	10.00	10.00	10.00	10.00	37,081
2021-05-25	10.00	10.00	10.00	10.00	218,000
2021-05-24	10.00	10.00	10.00	10.00	302
2021-05-21	10.00	10.00	10.00	10.00	201,495
2021-05-20	10.00	10.00	10.00	10.00	3,589
2021-05-19	10.00	10.00	10.00	10.00	0
2021-05-18	10.00	10.00	10.00	10.00	100,000
2021-05-17	9.75	10.00	9.75	10.00	175,385
2021-05-14	10.00	10.00	9.75	9.75	20,023
2021-05-13	10.00	10.00	10.00	10.00	0
2021-05-12	10.00	10.00	10.00	10.00	97,980
2021-05-11	10.00	10.00	10.00	10.00	31,266
2021-05-10	10.00	10.00	10.00	10.00	7,500
2021-05-07	10.00	10.00	10.00	10.00	147
2021-05-06	10.00	10.00	10.00	10.00	0
2021-05-05	9.50	10.00	9.50	10.00	100,321
2021-05-04	9.50	9.50	9.50	9.50	25,000
2021-04-30	9.75	10.10	9.50	9.50	16,541
2021-04-29	10.00	10.00	9.75	9.75	78,554
2021-04-28	10.00	10.00	10.00	10.00	17,980
2021-04-27	10.00	10.00	10.00	10.00	10,039
2021-04-26	10.25	10.25	10.00	10.00	68,659
2021-04-23	12.25	12.25	9.85	10.25	968,271
2021-04-22	12.75	12.75	12.50	12.50	32,155
2021-04-21	13.50	13.50	12.75	12.75	257,667
2021-04-20	13.00	13.50	13.00	13.50	210,542
2021-04-19	12.50	13.00	12.50	13.00	100,673
2021-04-16	12.00	12.50	12.00	12.50	40,601
2021-04-15	11.75	12.00	11.75	12.00	26,118
2021-04-14	11.75	11.75	11.75	11.75	14,180
2021-04-13	11.75	11.75	11.75	11.75	10
2021-04-12	11.75	11.75	11.75	11.75	2,322
2021-04-09	11.75	11.75	11.75	11.75	13,000
2021-04-08	12.00	12.00	11.75	11.75	2,640,555
2021-04-07	10.13	12.00	10.13	12.00	199,041
2021-04-06	9.75	10.13	9.75	10.13	215,800
2021-04-01	9.75	9.75	9.75	9.75	66,126
2021-03-31	9.75	9.75	9.75	9.75	1,005
2021-03-30	9.75	9.75	9.75	9.75	188
2021-03-29	10.00	10.00	10.00	10.00	3,000
2021-03-26	10.00	10.00	10.00	10.00	83,090
2021-03-25	9.75	10.00	9.75	10.00	68,368
2021-03-24	9.75	9.75	9.75	9.75	173,750
2021-03-23	10.00	10.00	9.75	9.75	120,353
2021-03-22	10.00	10.00	10.00	10.00	19,190
2021-03-19	10.00	10.00	10.00	10.00	6,716
2021-03-18	10.00	10.00	10.00	10.00	0
2021-03-17	10.00	10.00	10.00	10.00	9,927
2021-03-16	10.00	10.00	10.00	10.00	341,767
2021-03-15	10.25	10.25	10.00	10.00	59,022
2021-03-12	10.25	10.25	10.25	10.25	15,000
2021-03-11	10.05	10.25	10.00	10.25	141,388
2021-03-10	10.05	10.05	10.05	10.05	90,000
2021-03-09	9.75	10.05	9.75	10.05	47,000
2021-03-08	10.50	10.50	9.75	9.75	109,620
2021-03-05	10.50	10.50	10.50	10.50	1,260
2021-03-04	10.50	10.50	10.50	10.50	0
2021-03-03	10.75	10.75	10.50	10.50	61,209
2021-03-02	10.75	10.75	10.75	10.75	25
2021-03-01	10.70	11.00	10.70	10.75	179,729
2021-02-26	10.25	10.25	10.25	10.25	0
2021-02-25	10.25	10.25	10.25	10.25	4,000
2021-02-24	10.25	10.25	10.25	10.25	43,966
2021-02-23	10.50	10.50	10.25	10.25	4,190
2021-02-22	11.00	11.00	10.50	10.50	21,251
2021-02-19	11.00	11.00	11.00	11.00	2,518
2021-02-18	11.00	11.00	11.00	11.00	0
2021-02-17	11.00	11.00	11.00	11.00	3,000
2021-02-16	11.75	11.75	11.00	11.00	103,470
2021-02-15	11.75	11.75	11.75	11.75	33,025
2021-02-12	11.75	11.75	11.75	11.75	12,020
2021-02-11	11.75	11.75	11.75	11.75	22,500
2021-02-10	11.75	11.75	11.75	11.75	23,762
2021-02-09	11.90	11.90	11.75	11.75	83,037
2021-02-08	11.90	11.90	11.90	11.90	60,600
2021-02-05	11.90	12.30	12.10	11.90	242,912
2021-02-04	11.90	11.90	11.90	11.90	31,761
2021-02-03	11.75	12.00	11.90	11.90	142,819
2021-02-02	12.50	12.50	11.75	11.75	187,866
2021-02-01	9.75	12.25	9.75	12.00	971,784
2021-01-29	9.25	9.25	9.25	9.25	6,015
2021-01-28	8.75	9.25	8.75	9.25	169,920
2021-01-27	8.70	8.70	8.70	8.70	0
2021-01-26	8.85	8.85	8.70	8.70	30,000
2021-01-25	8.85	8.85	8.85	8.85	0
2021-01-22	8.85	8.85	8.85	8.85	66,828
2021-01-21	8.85	8.85	8.85	8.85	4,340
2021-01-20	9.05	9.05	8.85	8.85	45,514
2021-01-19	9.00	9.05	8.60	9.05	0
2021-01-18	8.75	9.05	8.75	9.05	12,500
2021-01-15	8.75	8.75	8.75	8.75	14,926
2021-01-14	8.88	8.88	8.75	8.75	14,954
2021-01-13	8.88	8.88	8.88	8.88	72
2021-01-12	8.88	8.88	8.88	8.88	20,000
2021-01-11	9.13	9.13	8.88	8.88	95,832
2021-01-08	9.13	9.13	9.13	9.13	0
2021-01-07	9.13	9.13	9.13	9.13	15,264
2021-01-06	9.13	9.13	9.13	9.13	31,599
2021-01-05	9.00	9.13	9.00	9.13	131,023
2021-01-04	9.00	9.00	9.00	9.00	12,519
2020-12-31	9.00	9.00	9.00	9.00	0
2020-12-30	9.00	9.00	9.00	9.00	2,514
2020-12-29	9.00	9.00	9.00	9.00	1,596
2020-12-24	9.00	9.00	9.00	9.00	2,601
2020-12-23	9.00	9.00	9.00	9.00	1,629
2020-12-22	9.00	9.00	9.00	9.00	104,000
2020-12-21	9.00	9.00	9.00	9.00	2,021
2020-12-18	9.00	9.00	9.00	9.00	11,000
2020-12-17	9.00	9.00	9.00	9.00	550
2020-12-16	9.25	9.25	9.00	9.00	217,261
2020-12-15	9.25	9.25	9.25	9.25	100
2020-12-14	9.25	9.25	9.00	9.25	20,204
2020-12-11	9.25	9.25	9.25	9.25	0
2020-12-10	9.25	9.25	9.25	9.25	0
2020-12-09	9.25	9.25	9.25	9.25	849
2020-12-08	9.25	9.25	9.25	9.25	25,061
2020-12-07	9.13	9.25	9.13	9.25	25,000
2020-12-04	9.13	9.13	9.13	9.13	95,000
2020-12-03	9.00	9.13	9.00	9.13	22,516
2020-12-02	8.75	9.00	8.75	9.00	194,099
2020-12-01	8.75	8.75	8.75	8.75	0
2020-11-30	9.00	9.00	8.75	8.75	164,613
2020-11-27	9.00	9.00	9.00	9.00	0
2020-11-26	9.00	9.00	9.00	9.00	5,555
2020-11-25	8.75	9.00	8.75	9.00	40,010
2020-11-24	8.00	8.50	8.00	8.50	47,601
2020-11-23	7.88	7.88	7.88	7.88	1,000
2020-11-20	7.53	7.88	7.53	7.88	70,000
2020-11-19	7.53	7.53	7.53	7.53	0
2020-11-18	7.53	7.53	7.53	7.53	1,237
2020-11-17	7.38	7.53	7.38	7.53	60,291
2020-11-16	7.38	7.38	7.38	7.38	5,000
2020-11-13	7.38	7.38	7.00	7.38	125,841
2020-11-12	7.40	7.40	7.38	7.38	100,140
2020-11-11	7.40	7.40	7.40	7.40	0
2020-11-10	7.03	7.40	7.03	7.40	101,100
2020-11-09	7.03	7.03	7.03	7.03	47,111
2020-11-06	7.03	7.03	7.03	7.03	0
2020-11-05	7.03	7.03	7.03	7.03	2,755
2020-11-04	7.15	7.15	6.80	7.03	63,641
2020-11-03	7.03	7.03	7.03	7.03	79,776
2020-11-02	7.03	7.03	7.03	7.03	1,237
2020-10-30	7.03	7.03	7.03	7.03	544,726
2020-10-29	7.25	7.25	7.03	7.03	33,172
2020-10-28	7.25	7.25	7.25	7.25	157
2020-10-27	7.25	7.25	7.25	7.25	50,000
2020-10-26	7.25	7.25	7.25	7.25	0
2020-10-23	7.25	7.25	7.25	7.25	195,597
2020-10-22	7.25	7.25	7.00	7.25	0
2020-10-21	7.25	7.25	7.25	7.25	30,000
2020-10-20	7.25	7.25	7.25	7.25	11,477
2020-10-16	7.25	7.25	7.25	7.25	0
2020-10-15	7.25	7.25	7.25	7.25	9,417
2020-10-14	7.25	7.25	7.25	7.25	0
2020-10-13	7.25	7.25	7.25	7.25	0
2020-10-12	7.25	7.25	7.25	7.25	16,002
2020-10-09	7.65	7.65	7.25	7.25	66,500
2020-10-08	7.75	7.75	7.75	7.75	55,000
2020-10-07	7.75	7.75	7.75	7.75	0
2020-10-06	7.75	7.75	7.75	7.75	3,000
2020-10-05	8.25	8.25	7.75	7.75	212,593
2020-10-02	8.25	8.25	8.25	8.25	61,163
2020-10-01	8.25	8.25	8.25	8.25	0
2020-09-30	8.25	8.00	8.00	8.25	59,770
2020-09-29	8.13	8.25	8.13	8.25	125,000
2020-09-28	8.25	8.25	8.00	8.13	125,000
2020-09-25	8.25	8.25	8.25	8.25	0
2020-09-24	8.25	8.25	8.25	8.25	25,000
2020-09-23	8.25	8.25	8.25	8.25	15
2020-09-22	8.25	8.25	8.13	8.25	181,596
2020-09-21	8.50	8.50	8.50	8.50	72,468
2020-09-18	8.50	8.50	8.50	8.50	62
2020-09-17	8.75	8.75	8.50	8.50	77,343
2020-09-16	8.75	8.75	8.75	8.75	159
2020-09-15	8.50	8.75	8.50	8.75	53,000
2020-09-14	8.50	8.50	8.50	8.50	0
2020-09-11	8.50	8.50	8.50	8.50	28,000
2020-09-10	8.50	8.50	8.50	8.50	1,000
2020-09-09	8.50	8.50	8.50	8.50	10,114
2020-09-08	8.50	8.50	8.50	8.50	65,401
2020-09-07	8.50	8.50	8.00	8.50	450
2020-09-04	8.50	8.50	8.50	8.50	0
2020-09-03	8.25	8.50	8.25	8.50	33,570
2020-09-02	8.00	8.00	8.00	8.00	13,316
2020-09-01	8.00	8.00	8.00	8.00	50,000
2020-08-28	8.00	8.00	8.00	8.00	0
2020-08-27	8.00	8.00	8.00	8.00	0
2020-08-26	8.00	8.00	8.00	8.00	0
2020-08-25	8.00	8.00	8.00	8.00	6,410
2020-08-24	7.75	8.00	7.75	8.00	150,000
2020-08-21	7.75	7.75	7.75	7.75	13,733
2020-08-20	7.75	7.75	7.50	7.75	0
2020-08-19	7.75	7.75	7.75	7.75	0
2020-08-18	7.75	7.75	7.75	7.75	375
2020-08-17	7.75	7.75	7.75	7.75	12,000
2020-08-14	7.75	7.75	7.75	7.75	0
2020-08-13	7.75	7.75	7.75	7.75	322,253
2020-08-12	7.75	7.75	7.75	7.75	39,701
2020-08-11	7.75	7.75	7.75	7.75	441,231
2020-08-10	7.75	7.75	7.38	7.38	664,718
2020-08-07	7.75	7.75	7.75	7.75	127,261
2020-08-06	7.75	7.75	7.75	7.75	24,829
2020-08-05	7.75	7.75	7.75	7.75	0
2020-08-04	7.75	7.75	7.75	7.75	30,000
2020-08-03	7.75	7.75	7.75	7.75	0
2020-07-31	7.75	7.75	7.75	7.75	900
2020-07-30	7.75	7.75	7.50	7.75	41,600
2020-07-29	8.00	8.00	7.75	7.75	311,211
2020-07-28	8.00	8.00	8.00	8.00	0
2020-07-27	8.00	8.00	8.00	8.00	100,000
2020-07-24	8.00	8.00	8.00	8.00	57,665
2020-07-23	8.00	8.00	8.00	8.00	0
2020-07-22	8.00	8.00	8.00	8.00	25,000
2020-07-21	8.00	8.00	8.00	8.00	50,000
2020-07-20	8.00	8.00	8.00	8.00	48,000
2020-07-17	8.00	8.00	8.00	8.00	0
2020-07-16	8.00	8.00	8.00	8.00	0
2020-07-15	8.00	8.00	8.00	8.00	280,000
2020-07-14	8.00	8.00	8.00	8.00	48,000
2020-07-13	8.00	8.00	8.00	8.00	45,939
2020-07-10	8.00	8.00	8.00	8.00	0
2020-07-09	8.25	8.25	8.00	8.00	18,576
2020-07-08	8.25	8.25	8.25	8.25	106
2020-07-07	8.25	8.25	8.25	8.25	0
2020-07-06	8.25	8.25	8.25	8.25	0
2020-07-03	8.25	8.25	8.25	8.25	101,400
2020-07-02	8.25	8.25	8.25	8.25	30,000
2020-07-01	8.25	8.25	8.00	8.25	0
2020-06-30	8.50	8.50	8.25	8.50	45,489
2020-06-29	8.80	8.80	8.50	8.80	27,000
2020-06-26	9.10	9.10	9.10	9.10	0
2020-06-25	9.10	9.10	9.10	9.10	0
2020-06-24	9.10	9.10	9.10	9.10	13,434
2020-06-23	9.50	9.50	9.10	9.10	32,500
2020-06-22	9.50	9.50	9.50	9.50	0
2020-06-19	9.50	9.50	9.50	9.50	0
2020-06-18	9.50	9.50	9.50	9.50	5,247
2020-06-17	9.50	9.50	9.50	9.50	51,500
2020-06-16	9.50	9.50	9.25	9.50	243,141
2020-06-15	9.50	9.50	9.50	9.50	16,149
2020-06-12	9.50	9.50	9.50	9.50	63,665
2020-06-11	9.75	9.75	9.00	9.50	300,126
2020-06-10	8.50	9.75	8.50	9.75	220,321
2020-06-09	8.50	8.50	8.00	8.50	186,983
2020-06-08	8.50	8.50	8.50	8.50	400,000
2020-06-05	8.50	8.50	8.50	8.50	34,500
2020-06-04	8.50	8.50	8.50	8.50	0
2020-06-03	8.50	8.50	8.50	8.50	10,115
2020-06-02	8.50	8.50	8.00	8.50	0
2020-06-01	8.50	8.50	8.50	8.50	500
2020-05-29	8.50	8.50	8.50	8.50	0
2020-05-28	8.50	8.50	8.50	8.50	91,618
2020-05-27	8.50	8.50	8.25	8.50	103,600
2020-05-26	8.50	8.50	8.50	8.50	125,626
2020-05-22	8.50	8.50	8.50	8.50	25,000
2020-05-21	8.50	8.50	8.50	8.50	24,268
2020-05-20	8.50	8.50	8.50	8.50	23,000
2020-05-19	8.50	8.50	8.50	8.50	393
2020-05-18	8.50	8.50	8.50	8.50	25,000
2020-05-15	8.50	8.50	8.50	8.50	92,930
2020-05-14	8.50	8.50	8.50	8.50	0
2020-05-13	8.50	8.50	8.50	8.50	15,075
2020-05-12	8.25	8.50	8.25	8.50	46,113
2020-05-11	8.00	8.25	8.00	8.25	151,514
2020-05-07	8.00	8.00	8.00	8.00	4,807
2020-05-06	7.75	8.00	7.75	8.00	85,570
2020-05-05	7.75	7.75	7.75	7.75	83,141
2020-05-04	7.75	7.75	7.75	7.75	53,146
2020-05-01	7.50	7.75	7.50	7.75	108,905
2020-04-30	7.50	7.50	7.50	7.50	0
2020-04-29	7.00	8.00	6.50	7.50	29,500
2020-04-28	7.00	7.00	6.50	7.00	0
2020-04-27	7.00	7.00	7.00	7.00	230,000
2020-04-24	7.00	7.00	7.00	7.00	0
2020-04-23	7.00	7.00	7.00	7.00	127,894
2020-04-22	7.00	7.00	7.00	7.00	99,500
2020-04-21	7.00	7.00	7.00	7.00	102,106
2020-04-20	7.00	7.00	7.00	7.00	0
2020-04-17	7.00	7.00	7.00	7.00	40,000
2020-04-16	6.75	7.00	6.50	7.00	681,614
2020-04-15	7.25	7.38	7.00	7.13	185,745
2020-04-14	6.25	6.75	6.25	6.25	195,323
2020-04-09	5.70	6.25	5.70	6.25	228,196
2020-04-08	5.00	5.60	5.00	5.60	218,061
2020-04-07	5.00	5.00	5.00	5.00	0
2020-04-06	5.00	5.00	5.00	5.00	0
2020-04-03	5.00	5.00	5.00	5.00	0
2020-04-03	5.00	5.00	5.00	5.00	214,432
2020-04-02	5.00	5.00	5.00	5.00	1,787
2020-04-02	5.00	5.00	5.00	5.00	0
2020-04-01	5.00	5.00	5.00	5.00	10,755
2020-04-01	5.00	5.00	5.00	5.00	10,755
2020-03-31	5.00	5.00	5.00	4.75	171,883
2020-03-30	4.75	4.75	4.75	4.75	109,874
2020-03-27	4.80	4.80	4.00	4.80	288,977
2020-03-26	5.25	5.25	4.80	5.25	253,853
2020-03-25	5.25	5.25	5.25	5.25	10,000
2020-03-24	5.25	5.25	5.00	5.25	0
2020-03-23	5.53	5.53	5.00	5.58	100,000
2020-03-20	5.45	5.45	5.45	5.45	313
2020-03-19	5.45	5.45	5.45	5.45	0
2020-03-18	5.93	5.93	5.80	6.13	0
2020-03-17	6.75	6.75	6.50	6.75	200,000
2020-03-16	6.88	6.88	6.75	6.88	44,468
2020-03-13	6.88	6.88	6.88	6.88	110,462
2020-03-12	6.88	6.88	6.88	6.88	16,239
2020-03-11	6.88	6.88	6.88	6.88	10,500
2020-03-10	7.25	7.25	7.25	7.25	10,029
2020-03-09	7.25	7.25	7.25	7.38	72,281
2020-03-06	7.38	7.38	7.38	7.38	23,441
2020-03-05	7.63	7.63	7.25	7.63	125,000
2020-03-04	7.63	7.63	7.63	7.63	122
2020-03-03	7.63	7.63	7.63	7.63	171,094
2020-03-02	7.88	7.88	7.50	7.88	538,055
2020-02-28	8.00	8.00	7.88	8.13	57,432
2020-02-27	8.50	8.50	8.13	8.50	311,580
2020-02-26	8.63	8.63	8.25	8.63	129,944
2020-02-25	8.75	8.75	8.63	8.75	107,191
2020-02-24	8.75	8.75	8.75	8.75	31,076
2020-02-21	8.75	8.75	8.75	8.75	536,617
2020-02-20	9.13	9.13	8.75	8.75	103,500
2020-02-19	9.13	9.13	9.13	9.13	13,245
2020-02-18	9.75	9.75	9.00	9.13	235,110
2020-02-17	9.75	9.75	9.75	9.75	64,969
2020-02-14	9.75	9.75	9.75	9.75	5,393
2020-02-13	9.75	9.75	9.75	9.75	0
2020-02-12	9.75	9.75	9.75	9.75	39,485
2020-02-11	9.75	9.75	9.75	9.75	0
2020-02-10	9.75	9.75	9.75	9.75	20,000
2020-02-07	9.75	9.75	9.75	9.75	6,544
2020-02-06	10.00	10.00	9.75	9.75	270,064
2020-02-05	10.00	10.00	10.00	10.00	205,195
2020-02-04	10.00	10.00	9.50	10.00	0
2020-02-03	10.00	10.00	9.50	10.00	1,147
2020-01-31	10.00	10.00	10.00	10.00	30,000
2020-01-30	10.00	10.00	10.00	10.00	147,536
2020-01-29	10.00	10.00	10.00	10.00	437
2020-01-28	10.00	10.00	10.00	10.00	98,205
2020-01-27	10.00	10.00	10.00	10.00	8,173
2020-01-24	10.00	10.00	10.00	10.00	0
2020-01-23	10.00	10.00	10.00	10.00	51,540
2020-01-22	10.00	10.00	10.00	10.00	0
2020-01-21	10.25	10.25	10.00	10.00	36,622
2020-01-20	10.25	10.25	10.25	10.25	56,423
2020-01-17	10.25	10.25	10.00	10.25	305,354
2020-01-16	10.25	10.25	10.25	10.25	0
2020-01-15	10.25	10.25	10.25	10.25	455,845
2020-01-14	10.25	10.25	10.25	10.25	436,083
2020-01-13	9.75	9.75	9.75	9.75	30,000
2020-01-10	9.75	9.75	9.50	9.75	300,000
2020-01-09	9.75	9.75	9.75	9.75	54,119
2020-01-08	9.75	9.75	9.75	9.75	16,028
2020-01-07	9.75	9.75	9.75	9.75	55,901
2020-01-06	10.00	10.00	9.75	9.75	50,000
2020-01-03	10.25	10.25	10.00	10.00	331,348
2020-01-02	10.00	10.25	10.00	10.25	231,875
2019-12-31	10.00	10.00	10.00	10.00	0
2019-12-30	10.00	10.00	10.00	10.00	14,876
2019-12-27	9.75	10.25	9.75	10.00	201,360
2019-12-24	9.75	9.75	9.75	9.75	0
2019-12-23	9.75	9.75	9.75	9.75	19,000
2019-12-20	9.75	9.75	9.75	9.75	151,073
2019-12-19	9.75	9.75	9.75	9.75	48,511
2019-12-18	9.75	9.75	9.50	9.75	110,433
2019-12-17	10.25	10.25	9.75	9.75	166,808
2019-12-16	10.25	10.25	10.25	10.25	258,786
2019-12-13	10.25	10.25	10.25	10.25	71,366
2019-12-12	10.25	10.25	10.25	10.25	197,151
2019-12-11	10.25	10.25	10.25	10.25	103,991
2019-12-10	10.35	10.35	10.25	10.25	241,400
2019-12-09	9.25	10.35	9.25	10.35	1,172,640
2019-12-06	9.00	9.25	9.00	9.00	335,221
2019-12-05	9.00	9.00	9.00	9.00	230,000
2019-12-04	9.00	9.00	9.00	9.00	320,000
2019-12-03	9.00	9.00	9.00	9.00	8,533
2019-12-02	9.00	9.00	9.00	9.00	84,513
2019-11-29	8.75	9.00	8.75	9.00	232,117
2019-11-28	8.75	8.75	8.50	8.75	160,613
2019-11-27	9.25	9.25	8.75	8.75	142,618
2019-11-26	9.25	9.25	9.25	9.25	20,002
2019-11-25	9.25	9.25	9.25	9.25	20,346
2019-11-22	9.25	9.25	9.25	9.25	468,692
2019-11-21	9.75	9.75	9.25	9.25	178,000
2019-11-20	9.75	9.75	9.75	9.75	415,603
2019-11-19	9.75	10.00	9.75	9.75	473,146
2019-11-18	9.13	9.25	9.13	9.25	472,131
2019-11-15	7.75	9.25	7.75	9.13	728,098
2019-11-14	7.50	7.75	7.50	7.75	278,652
2019-11-13	7.50	7.50	7.38	7.50	336,020
2019-11-12	7.00	7.00	7.00	7.00	0
2019-11-11	6.75	7.00	7.00	7.00	132,848
2019-11-08	7.00	7.00	6.50	6.75	10,717
2019-11-07	7.00	7.00	6.75	6.75	0
2019-11-06	7.00	7.00	7.00	7.00	71,759
2019-11-05	6.75	6.75	6.50	6.75	107,172
2019-11-04	6.75	6.75	6.75	6.75	3,436
2019-11-01	6.75	6.75	6.75	6.75	49
2019-10-31	6.75	6.75	6.75	6.75	21
2019-10-30	6.75	6.75	6.75	6.75	2,609
2019-10-29	6.75	6.75	6.75	6.75	12,684
2019-10-28	6.75	6.75	6.75	6.75	30
2019-10-25	6.75	6.75	6.75	6.75	0
2019-10-24	6.75	6.75	6.75	6.75	194
2019-10-23	6.63	6.75	6.63	6.75	231,000
2019-10-22	6.63	6.63	6.63	6.63	209,466
2019-10-21	6.63	6.63	6.63	6.63	4,000
2019-10-18	6.75	6.75	6.63	6.63	100,000
2019-10-17	6.75	6.75	6.75	6.75	0
2019-10-16	6.75	6.75	6.75	6.75	35,064
2019-10-15	6.75	6.75	6.75	6.75	0
2019-10-14	6.75	6.75	6.75	6.75	24,077
2019-10-11	6.75	6.75	6.75	6.75	7,191
2019-10-10	6.75	6.75	6.75	6.75	30
2019-10-09	6.75	6.75	6.75	6.75	4,806
2019-10-08	6.75	6.75	6.75	6.75	113,981
2019-10-07	6.75	6.75	6.75	6.75	2,107
2019-10-04	6.75	6.75	6.75	6.75	5,069
2019-10-03	6.75	6.75	6.75	6.75	100,000
2019-10-02	6.75	6.75	6.75	6.75	120,012
2019-10-01	6.75	6.75	6.75	6.75	201,466
2019-09-30	6.88	6.88	6.75	6.75	127,350
2019-09-27	7.13	7.13	6.88	6.88	14,940
2019-09-26	7.13	7.13	7.13	7.13	0
2019-09-25	7.13	7.13	7.13	7.13	20,000
2019-09-24	7.13	7.13	7.13	7.13	25,000
2019-09-23	7.25	7.25	7.00	7.13	71,911
2019-09-20	7.25	7.25	7.25	7.25	115,079
2019-09-19	7.75	7.75	7.75	7.75	0
2019-09-18	7.75	7.75	7.75	7.75	2,789
2019-09-17	7.75	7.75	7.75	7.75	0
2019-09-16	8.00	8.00	7.75	7.75	20,011
2019-09-13	8.00	8.00	8.00	8.00	35,289
2019-09-12	8.00	8.00	8.00	8.00	18,012
2019-09-11	8.00	8.00	8.00	8.00	20,000
2019-09-10	8.00	8.00	8.00	8.00	0
2019-09-09	8.00	8.00	8.00	8.00	20,000
2019-09-06	8.00	8.00	8.00	8.00	0
2019-09-05	8.00	8.00	8.00	8.00	0
2019-09-04	8.00	8.00	8.00	8.00	20,000
2019-09-03	8.00	8.00	8.00	8.00	0
2019-09-02	8.00	8.00	8.00	8.00	25,963
2019-08-30	8.00	8.00	8.00	8.00	20,000
2019-08-29	8.00	8.00	8.00	8.00	11,418
2019-08-28	8.00	8.00	8.00	8.00	0
2019-08-27	7.75	8.00	7.75	8.00	45,000
2019-08-23	7.75	7.75	7.75	7.75	12,103
2019-08-22	7.40	7.75	7.40	7.75	464,366
2019-08-21	7.40	7.40	7.40	7.40	153,209
2019-08-20	7.40	7.40	7.40	7.40	50,000
2019-08-19	7.40	7.40	7.40	7.40	201,297
2019-08-16	7.40	7.40	7.40	7.40	25,000
2019-08-15	7.40	7.30	7.30	7.40	17,500
2019-08-14	7.40	7.40	7.40	7.40	276,716
2019-08-13	7.40	7.40	7.40	7.40	15
2019-08-12	7.40	7.40	7.40	7.40	0
2019-08-09	7.40	7.40	7.40	7.40	120,000
2019-08-08	7.40	7.40	7.40	7.40	126,657
2019-08-07	7.40	7.40	7.40	7.40	20,000
2019-08-06	7.40	7.40	7.40	7.40	26,698
2019-08-05	7.40	7.40	7.40	7.40	261,312
2019-08-02	7.40	7.40	7.40	7.40	3,367
2019-08-01	7.30	7.40	7.30	7.40	963,199
2019-07-31	7.55	7.55	7.55	7.55	45,000
2019-07-30	7.55	7.55	7.55	7.55	29,841
2019-07-29	7.55	7.55	7.50	7.55	0
2019-07-26	7.55	7.55	7.55	7.55	150,000
2019-07-25	7.75	7.75	7.50	7.55	102,175
2019-07-24	7.75	7.75	7.75	7.75	539
2019-07-23	7.75	7.75	7.75	7.75	0
2019-07-22	7.75	7.75	7.75	7.75	120,693
2019-07-19	7.75	7.75	7.75	7.75	100
2019-07-18	7.75	7.75	7.75	7.75	100,000
2019-07-17	7.75	7.75	7.75	7.75	0
2019-07-16	7.75	7.75	7.75	7.75	0
2019-07-15	7.75	7.75	7.75	7.75	20,000
2019-07-12	7.75	7.75	7.75	7.75	17,250
2019-07-11	7.75	7.75	7.75	7.75	0
2019-07-10	7.75	7.75	7.75	7.75	50,000
2019-07-09	7.75	7.75	7.75	7.75	0
2019-07-08	7.75	7.75	7.75	7.75	13,364
2019-07-05	7.75	7.75	7.75	7.75	0
2019-07-04	7.75	7.75	7.75	7.75	60,000
2019-07-03	7.75	7.75	7.75	7.75	0
2019-07-02	7.70	7.75	7.70	7.75	81,349
2019-06-28	7.70	7.70	7.70	7.70	0
2019-06-27	7.70	7.70	7.70	7.70	0
2019-06-26	7.70	7.70	7.70	7.70	18
2019-06-25	7.70	7.70	7.70	7.70	237,883
2019-06-24	7.70	7.70	7.70	7.70	18
2019-06-21	7.70	7.70	7.70	7.70	0
2019-06-20	7.70	7.70	7.70	7.70	101,265
2019-06-19	7.70	7.70	7.70	7.70	0
2019-06-18	7.70	7.70	7.70	7.70	3,341
2019-06-17	7.70	7.70	7.70	7.70	0
2019-06-14	7.70	7.70	7.70	7.70	35,176
2019-06-13	7.70	7.70	7.70	7.70	68,794
2019-06-12	7.70	7.70	7.70	7.70	113,094
2019-06-11	7.70	7.70	7.70	7.70	200
2019-06-10	7.70	7.70	7.70	7.70	5,668
2019-06-07	7.70	7.70	7.70	7.70	71,406
2019-06-06	7.70	7.70	7.70	7.70	250,000
2019-06-05	7.70	7.70	7.70	7.70	255,161
2019-06-04	7.70	7.70	7.70	7.70	0
2019-05-31	7.70	7.70	7.70	7.70	170,150
2019-05-30	7.58	7.70	7.58	7.70	240,239
2019-05-29	7.58	7.58	7.58	7.58	3,920
2019-05-28	7.58	7.58	7.58	7.58	32,600
2019-05-24	7.70	7.70	7.58	7.58	182,778
2019-05-23	7.70	7.70	7.40	7.70	250,000
2019-05-22	7.70	7.70	7.70	7.70	74,447
2019-05-21	7.70	7.70	7.70	7.70	42,888
2019-05-20	7.70	7.70	7.70	7.70	127,367
2019-05-17	7.70	7.70	7.70	7.70	339,707
2019-05-16	7.65	7.70	7.65	7.70	0
2019-05-15	7.30	7.65	7.30	7.65	100,345
2019-05-14	7.40	7.40	7.25	7.30	77,195
2019-05-13	7.65	7.65	7.40	7.40	300,000
2019-05-10	7.65	7.65	7.65	7.65	17,339
2019-05-09	7.65	7.65	7.65	7.65	6,250
2019-05-08	7.65	7.65	7.65	7.65	20,000
2019-05-07	7.65	7.65	7.65	7.65	66,077

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