SDX Energy Share History

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

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

Date	Open	High	Low	Close	Volume
2025-02-03	0.26	0.26	0.26	0.26	0
2025-01-31	0.25	0.26	0.24	0.26	12,652,893
2025-01-30	0.28	0.27	0.27	0.27	1,395,038
2025-01-29	0.25	0.28	0.23	0.28	2,928,287
2025-01-28	0.25	0.25	0.23	0.23	2,769,299
2025-01-27	0.25	0.25	0.23	0.23	6,246,428
2025-01-24	0.28	0.31	0.23	0.25	7,311,877
2025-01-23	0.33	0.31	0.30	0.30	683,701
2025-01-22	0.33	0.30	0.30	0.30	406,700
2025-01-21	0.33	0.33	0.33	0.33	253,338
2025-01-20	0.33	0.33	0.33	0.33	279,217
2025-01-17	0.33	0.33	0.33	0.33	786,824
2025-01-16	0.33	0.33	0.33	0.33	348,364
2025-01-15	0.33	0.33	0.30	0.30	3,628,903
2025-01-14	0.33	0.35	0.32	0.32	5,469,171
2025-01-13	0.38	0.35	0.33	0.35	3,265,410
2025-01-10	0.38	0.38	0.38	0.38	2,190,999
2025-01-09	0.38	0.40	0.38	0.40	2,761,290
2025-01-08	0.33	0.38	0.33	0.38	3,608,227
2025-01-07	0.38	0.40	0.35	0.35	7,781,624
2025-01-06	0.43	0.41	0.41	0.41	8,905,556
2025-01-03	0.45	0.40	0.35	0.38	5,183,015
2025-01-02	0.43	0.45	0.40	0.40	3,286,051
2025-01-01	0.40	0.40	0.40	0.40	0
2024-12-31	0.42	0.43	0.40	0.40	7,564,097
2024-12-30	0.35	0.45	0.45	0.45	28,439,473
2024-12-27	0.43	0.43	0.35	0.35	1,495,083
2024-12-26	0.43	0.43	0.43	0.43	0
2024-12-25	0.43	0.43	0.43	0.43	0
2024-12-24	0.43	0.43	0.43	0.43	2,539,788
2024-12-23	0.45	0.45	0.43	0.43	371,666
2024-12-20	0.45	0.45	0.45	0.45	26,679
2024-12-19	0.53	0.45	0.45	0.45	2,151,751
2024-12-18	0.55	0.53	0.50	0.50	666,211
2024-12-17	0.53	0.55	0.53	0.55	1,238,052
2024-12-16	0.53	0.53	0.50	0.53	1,626,732
2024-12-13	0.53	0.53	0.50	0.53	4,002,013
2024-12-12	0.50	0.55	0.50	0.50	1,936,567
2024-12-11	0.65	0.67	0.53	0.53	1,463,939
2024-12-10	0.70	0.70	0.64	0.65	970,547
2024-12-09	0.70	0.70	0.70	0.70	1,804,278
2024-12-06	1.60	1.75	0.71	0.71	5,197,066
2024-12-05	1.95	1.90	1.90	1.90	174,514
2024-12-04	1.95	1.95	1.95	1.95	105,860
2024-12-03	1.95	1.95	1.95	1.95	27,231
2024-12-02	1.95	1.95	1.95	1.95	0
2024-11-29	1.95	1.95	1.95	1.95	51,142
2024-11-28	1.95	1.95	1.95	1.95	241,667
2024-11-27	1.95	1.95	1.95	1.95	386,000
2024-11-26	1.95	1.95	1.95	1.95	0
2024-11-25	1.95	1.95	1.95	1.95	7,685
2024-11-22	1.95	1.95	1.95	1.95	195,000
2024-11-21	1.95	1.95	1.95	1.95	155,000
2024-11-20	1.95	1.95	1.95	1.95	112,309
2024-11-19	1.95	1.95	1.95	1.95	17,800
2024-11-18	1.95	1.95	1.95	1.95	411,787
2024-11-15	1.95	1.95	1.95	1.95	190,000
2024-11-14	1.90	1.95	1.90	1.95	1,001,426
2024-11-13	1.90	1.90	1.90	1.90	1,007,600
2024-11-12	1.90	1.90	1.76	1.90	49,059
2024-11-11	1.90	1.90	1.90	1.90	31,552
2024-11-08	1.90	1.90	1.90	1.90	0
2024-11-07	1.90	1.90	1.90	1.90	27,670
2024-11-06	1.90	1.90	1.90	1.90	175,448
2024-11-05	1.90	2.04	1.90	1.90	6,392
2024-11-04	1.90	1.90	1.90	1.90	36,434
2024-11-01	1.90	1.90	1.90	1.90	0
2024-10-31	1.90	1.90	1.90	1.90	1,096,909
2024-10-30	1.90	1.90	1.90	1.90	6,500
2024-10-29	1.90	1.90	1.90	1.90	10,000
2024-10-28	1.90	1.90	1.90	1.90	249,284
2024-10-25	1.90	1.90	1.90	1.90	780,825
2024-10-24	1.90	1.90	1.90	1.90	0
2024-10-23	1.90	1.90	1.90	1.90	101,159
2024-10-22	1.92	1.92	1.90	1.90	445,909
2024-10-21	1.90	1.95	1.95	1.95	673,000
2024-10-18	1.90	1.90	1.90	1.90	50,000
2024-10-17	1.90	1.90	1.90	1.90	199,253
2024-10-16	1.90	1.90	1.90	1.90	380,142
2024-10-15	1.95	1.95	1.95	1.95	195,000
2024-10-14	1.95	1.95	1.95	1.95	14
2024-10-11	1.95	1.95	1.90	1.95	31,807
2024-10-10	1.95	1.95	1.95	1.95	21,825
2024-10-09	1.95	1.95	1.95	1.95	15,000
2024-10-08	2.05	2.08	1.95	1.95	683,950
2024-10-07	2.05	2.05	2.05	2.05	2,020,052
2024-10-04	2.05	2.05	2.05	2.05	27,613
2024-10-03	2.05	2.05	2.05	2.05	0
2024-10-02	2.05	2.05	2.05	2.05	30,680
2024-10-01	2.05	2.05	2.05	2.05	310,000
2024-09-30	2.05	2.05	2.05	2.05	0
2024-09-27	2.05	2.05	2.05	2.05	130,000
2024-09-26	2.15	2.15	2.05	2.05	75,291
2024-09-25	2.15	2.15	2.15	2.15	138,731
2024-09-24	2.15	2.15	2.15	2.15	153,500
2024-09-23	2.15	2.15	2.15	2.15	25,000
2024-09-20	2.20	2.20	2.15	2.15	220,045
2024-09-19	2.20	2.20	2.20	2.20	64,188
2024-09-18	2.15	2.30	2.10	2.20	464,956
2024-09-17	2.10	2.10	2.10	2.10	10,812
2024-09-16	2.10	2.10	2.10	2.10	7,810
2024-09-13	2.10	2.10	2.10	2.10	418,553
2024-09-12	2.10	2.10	2.10	2.10	45
2024-09-11	2.10	2.10	2.10	2.10	1,650,000
2024-09-10	2.10	2.10	2.10	2.10	240,000
2024-09-09	2.15	2.15	2.10	2.10	37,468
2024-09-06	2.25	2.25	2.10	2.15	113,000
2024-09-05	2.25	2.25	2.25	2.25	0
2024-09-04	2.40	2.56	2.25	2.25	272,472
2024-09-03	2.40	2.40	2.40	2.40	296,253
2024-09-02	2.40	2.40	2.40	2.40	87,506
2024-08-30	2.40	2.40	2.40	2.40	76,434
2024-08-29	2.40	2.40	2.40	2.40	0
2024-08-28	2.40	2.40	2.40	2.40	100,900
2024-08-27	2.40	2.40	2.40	2.40	4,749
2024-08-26	2.40	2.40	2.40	2.40	0
2024-08-23	2.55	2.55	2.40	2.40	230,000
2024-08-22	2.55	2.55	2.55	2.55	60,000
2024-08-21	2.55	2.55	2.55	2.55	62,500
2024-08-20	2.55	2.55	2.55	2.55	92,237
2024-08-19	2.60	2.60	2.55	2.55	262,867
2024-08-16	2.60	2.60	2.60	2.60	159,625
2024-08-15	2.60	2.60	2.60	2.60	230,226
2024-08-14	2.90	2.90	2.60	2.60	1,159,711
2024-08-13	2.90	2.90	2.90	2.90	31,778
2024-08-12	2.90	2.90	2.90	2.90	100,000
2024-08-09	2.90	2.90	2.90	2.90	26,000
2024-08-08	2.90	2.90	2.90	2.90	100,000
2024-08-07	2.90	2.90	2.90	2.90	80,000
2024-08-06	2.90	2.90	2.90	2.90	133,000
2024-08-05	2.95	2.95	2.90	2.90	170,000
2024-08-02	3.00	3.00	2.95	2.95	148,537
2024-08-01	3.00	3.00	3.00	3.00	25,001
2024-07-31	3.10	3.10	3.00	3.00	329,520
2024-07-30	3.10	3.10	3.10	3.10	70,000
2024-07-29	3.10	3.10	3.10	3.10	310,162
2024-07-26	3.10	3.10	3.10	3.10	904,093
2024-07-25	3.10	3.10	3.10	3.10	233,857
2024-07-24	3.10	3.10	3.10	3.10	1,428
2024-07-23	3.10	3.10	3.10	3.10	786,953
2024-07-22	3.10	3.10	3.10	3.10	350,000
2024-07-19	3.15	3.15	3.10	3.10	100,000
2024-07-18	3.10	3.10	3.10	3.10	60,887
2024-07-17	3.10	3.10	3.10	3.10	168,058
2024-07-16	3.10	3.10	3.10	3.10	515,000
2024-07-15	3.15	3.10	3.04	3.04	475,817
2024-07-12	3.25	3.25	3.15	3.15	270,949
2024-07-11	3.35	3.35	3.25	3.25	128,505
2024-07-10	3.40	3.40	3.35	3.35	291,432
2024-07-09	3.40	3.40	3.40	3.40	44,902
2024-07-08	3.40	3.40	3.40	3.40	13,500
2024-07-05	3.40	3.40	3.40	3.40	30,000
2024-07-04	3.40	3.40	3.40	3.40	1,000
2024-07-03	3.40	3.40	3.40	3.40	1,697
2024-07-02	3.40	3.40	3.40	3.40	296,447
2024-07-01	3.40	3.40	3.40	3.40	468,242
2024-06-28	3.45	3.45	3.45	3.45	158,653
2024-06-27	3.45	3.45	3.45	3.45	0
2024-06-26	3.50	3.50	3.45	3.45	51,960
2024-06-25	3.50	3.50	3.50	3.50	3,394
2024-06-24	3.55	3.55	3.50	3.50	80,894
2024-06-21	3.60	3.55	3.50	3.55	200,401
2024-06-20	3.60	3.60	3.60	3.60	71,439
2024-06-19	3.65	3.65	3.60	3.60	119,301
2024-06-18	3.65	3.65	3.65	3.65	0
2024-06-17	3.65	3.65	3.65	3.65	90,000
2024-06-14	3.75	3.70	3.70	3.70	697,457
2024-06-13	3.75	3.75	3.75	3.75	0
2024-06-12	3.80	3.80	3.75	3.75	14,999
2024-06-11	3.85	3.85	3.80	3.80	65,000
2024-06-10	3.85	3.85	3.85	3.85	148,500
2024-06-07	3.90	3.90	3.90	3.90	20,000
2024-06-06	3.90	3.90	3.90	3.90	46,096
2024-06-05	3.90	3.90	3.90	3.90	0
2024-06-04	3.95	3.95	3.90	3.90	140,571
2024-06-03	3.95	4.00	4.00	4.00	19,897
2024-05-31	3.95	3.95	3.95	3.95	117,529
2024-05-30	3.95	3.95	3.95	3.95	713,004
2024-05-29	3.85	3.95	3.85	3.95	215,006
2024-05-28	3.90	3.90	3.90	3.90	497,678
2024-05-27	3.90	3.90	3.90	3.90	0
2024-05-24	3.90	3.90	3.90	3.90	67,750
2024-05-23	3.90	3.90	3.90	3.90	0
2024-05-22	3.90	3.90	3.90	3.90	12,848
2024-05-21	3.85	3.90	3.85	3.90	4,912
2024-05-20	3.85	3.85	3.85	3.85	1,501,551
2024-05-17	3.85	3.85	3.85	3.85	227,919
2024-05-16	3.85	3.85	3.85	3.85	433,698
2024-05-15	3.85	3.85	3.85	3.85	828,599
2024-05-14	3.80	3.85	3.80	3.85	283,334
2024-05-13	3.85	3.85	3.80	3.80	415,304
2024-05-10	3.75	3.95	3.75	3.85	994,191
2024-05-09	3.65	3.75	3.65	3.75	316,398
2024-05-08	3.65	3.65	3.65	3.65	265,232
2024-05-07	3.65	3.65	3.65	3.65	520,708
2024-05-06	3.65	3.65	3.65	3.65	0
2024-05-03	3.65	3.65	3.65	3.65	183,716
2024-05-02	3.65	3.65	3.56	3.65	58,002
2024-05-01	3.65	3.65	3.65	3.65	23,352
2024-04-30	3.65	3.65	3.65	3.65	5,319
2024-04-29	3.60	3.65	3.60	3.65	630,480
2024-04-26	3.60	3.60	3.60	3.60	42,626
2024-04-25	3.60	3.60	3.60	3.60	200,267
2024-04-24	3.60	3.60	3.60	3.60	202,903
2024-04-23	3.55	3.60	3.55	3.60	328,473
2024-04-22	3.60	3.60	3.55	3.55	475,000
2024-04-19	3.60	3.60	3.40	3.60	1,601,629
2024-04-18	3.55	3.60	3.55	3.60	922,121
2024-04-17	3.55	3.55	3.55	3.55	31,000
2024-04-16	3.55	3.55	3.55	3.55	245,290
2024-04-15	3.65	3.72	3.55	3.55	555,259
2024-04-12	3.65	3.65	3.60	3.65	104,012
2024-04-11	3.60	3.72	3.65	3.65	974,283
2024-04-10	3.55	3.78	3.78	3.78	785,173
2024-04-09	3.80	3.62	3.62	3.62	1,255,764
2024-04-08	3.80	3.85	3.75	3.80	231,560
2024-04-05	3.70	3.80	3.70	3.80	947,635
2024-04-04	3.70	3.80	3.65	3.80	1,649,238
2024-04-03	3.65	3.65	3.60	3.65	1,558,416
2024-04-02	3.65	3.65	3.60	3.65	870,034
2024-04-01	3.65	3.65	3.65	3.65	0
2024-03-29	3.65	3.65	3.65	3.65	0
2024-03-28	3.65	3.65	3.65	3.65	495,725
2024-03-27	3.90	3.90	3.65	3.65	529,223
2024-03-26	3.90	3.90	3.90	3.90	411,773
2024-03-25	3.75	3.90	3.75	3.90	1,172,833
2024-03-22	3.90	3.90	3.75	3.75	332,204
2024-03-21	3.90	3.90	3.90	3.90	32,431
2024-03-20	3.95	3.95	3.90	3.90	851,218
2024-03-19	3.95	3.95	3.95	3.95	1,612
2024-03-18	3.95	3.95	3.95	3.95	351,654
2024-03-15	3.95	3.95	3.95	3.95	60,000
2024-03-14	3.95	3.95	3.95	3.95	0
2024-03-13	3.95	3.95	3.95	3.95	0
2024-03-12	4.00	4.00	3.95	3.95	73,610
2024-03-11	4.10	4.10	4.00	4.00	24,653
2024-03-08	4.10	4.10	4.10	4.10	207,459
2024-03-07	4.10	4.10	4.10	4.10	67,306
2024-03-06	4.10	4.10	4.10	4.10	78,136
2024-03-05	4.15	4.15	4.10	4.10	46,146
2024-03-04	4.15	4.15	4.15	4.15	218,403
2024-03-01	4.15	4.15	4.15	4.15	81,050
2024-02-29	4.20	4.20	4.15	4.15	275,750
2024-02-28	4.15	4.20	4.15	4.20	1,689,147
2024-02-27	4.00	4.25	4.00	4.15	1,815,008
2024-02-26	4.00	4.00	4.00	4.00	18,506
2024-02-23	4.00	4.00	4.00	4.00	109,803
2024-02-22	4.10	4.10	4.00	4.00	245,665
2024-02-21	4.10	4.10	4.10	4.10	142,936
2024-02-20	4.10	4.10	4.10	4.10	276,107
2024-02-19	4.10	4.10	4.10	4.10	1,679
2024-02-16	4.10	4.10	4.10	4.10	99,893
2024-02-15	4.10	4.10	4.10	4.10	57,457
2024-02-14	4.10	4.10	4.10	4.10	112,060
2024-02-13	4.20	4.20	4.10	4.10	125,000
2024-02-12	4.20	4.20	4.20	4.20	962,674
2024-02-09	3.95	4.20	3.95	4.20	604,710
2024-02-08	3.90	3.90	3.90	3.90	464,558
2024-02-07	3.90	3.80	3.80	3.80	10
2024-02-06	3.90	3.90	3.80	3.90	727,792
2024-02-05	3.90	3.90	3.90	3.90	363,828
2024-02-02	3.80	3.90	3.80	3.90	310,000
2024-02-01	3.85	3.85	3.80	3.80	273,821
2024-01-31	3.80	3.85	3.75	3.85	833,928
2024-01-30	3.95	4.08	3.80	3.80	951,959
2024-01-29	3.95	4.10	3.95	4.10	243,841
2024-01-26	3.95	3.95	3.95	3.95	384,420
2024-01-25	3.95	3.95	3.95	3.95	0
2024-01-24	4.10	4.10	3.93	3.95	571,079
2024-01-23	4.10	4.10	4.10	4.10	286,673
2024-01-22	4.10	4.10	4.10	4.10	55,609
2024-01-19	4.10	4.10	4.10	4.10	1,840
2024-01-18	4.10	4.10	4.10	4.10	264,472
2024-01-17	4.15	4.15	4.10	4.10	192,882
2024-01-16	4.20	4.20	4.15	4.15	464,944
2024-01-15	4.20	4.20	4.20	4.20	408,725
2024-01-12	4.15	4.15	4.10	4.15	274,993
2024-01-11	4.25	4.25	4.15	4.15	1,172,309
2024-01-10	4.25	4.35	4.25	4.25	1,577,851
2024-01-09	4.10	4.25	4.00	4.10	2,658,204
2024-01-08	4.10	4.10	3.90	3.90	2,088,366
2024-01-05	4.05	4.25	3.95	4.05	3,386,979
2024-01-04	3.85	3.90	3.90	3.90	648,778
2024-01-03	3.75	3.85	3.75	3.85	656,316
2024-01-02	3.75	3.60	3.60	3.60	107,785
2024-01-01	3.75	3.75	3.75	3.75	0
2023-12-29	3.75	3.75	3.75	3.75	183,833
2023-12-28	3.75	3.75	3.75	3.75	305,435
2023-12-27	3.90	3.60	3.60	3.60	624,454
2023-12-26	3.90	3.90	3.90	3.90	0
2023-12-25	3.90	3.90	3.90	3.90	0
2023-12-22	3.90	3.90	3.90	3.90	15,000
2023-12-21	3.90	3.90	3.90	3.90	10,000
2023-12-20	3.90	3.90	3.90	3.90	11,590
2023-12-19	3.90	3.90	3.90	3.90	504,212
2023-12-18	3.90	3.90	3.90	3.90	3,000
2023-12-15	3.90	3.90	3.90	3.90	58,445
2023-12-14	3.90	3.90	3.90	3.90	7,561
2023-12-13	3.90	3.90	3.90	3.90	292,928
2023-12-12	3.90	3.90	3.90	3.90	0
2023-12-11	3.90	3.90	3.90	3.90	8,123
2023-12-08	3.90	3.90	3.90	3.90	0
2023-12-07	3.90	3.90	3.90	3.90	233,591
2023-12-06	3.90	3.90	3.90	3.90	17,476
2023-12-05	4.05	4.05	3.90	3.90	672,444
2023-12-04	4.05	4.05	3.90	4.05	418,750
2023-12-01	4.05	4.05	4.05	4.05	3,542,609
2023-11-30	4.05	4.05	4.05	4.05	968,340
2023-11-29	4.05	4.05	4.05	4.05	1,082,791
2023-11-28	4.05	4.05	4.05	4.05	1,053,442
2023-11-27	4.05	4.05	4.05	4.05	545,588
2023-11-24	4.05	4.10	4.10	4.10	5,254,612
2023-11-23	4.05	4.05	4.05	4.05	359,621
2023-11-22	4.05	4.05	4.05	4.05	3,875,754
2023-11-21	4.05	4.00	4.00	4.00	164,530
2023-11-20	4.05	4.05	4.05	4.05	268,400
2023-11-17	4.05	4.05	4.05	4.05	342
2023-11-16	4.05	4.05	4.03	4.05	420,909
2023-11-15	4.15	4.15	4.05	4.05	629,513
2023-11-14	4.15	4.15	4.15	4.15	31,712
2023-11-13	4.20	4.20	4.15	4.15	401,207
2023-11-10	4.20	4.20	4.20	4.20	8,248
2023-11-09	4.20	4.20	4.10	4.10	128,118
2023-11-08	4.20	4.20	4.20	4.20	3,922
2023-11-07	4.20	4.20	4.20	4.20	12,090
2023-11-06	4.20	4.20	4.20	4.20	153,395
2023-11-03	4.20	4.20	4.20	4.20	1,336,674
2023-11-02	4.20	4.20	4.15	4.20	1,146,444
2023-11-01	4.20	4.20	4.20	4.20	172,362
2023-10-31	4.20	4.20	4.20	4.20	281,621
2023-10-30	4.20	4.20	4.20	4.20	0
2023-10-27	4.20	4.20	4.20	4.20	10,548
2023-10-26	4.20	4.20	4.20	4.20	189,697
2023-10-25	4.20	4.20	4.20	4.20	15,005
2023-10-24	4.20	4.20	4.20	4.20	6,400
2023-10-23	4.20	4.20	4.20	4.20	35,009
2023-10-20	4.20	4.20	4.20	4.20	10,370
2023-10-19	4.20	4.60	4.20	4.20	14,188
2023-10-18	4.20	4.20	4.20	4.20	531,995
2023-10-17	4.20	4.20	4.20	4.20	4,689
2023-10-16	4.20	4.20	4.20	4.20	1,800
2023-10-13	4.20	4.20	4.20	4.20	41,247
2023-10-12	4.20	4.20	4.20	4.20	576,264
2023-10-11	4.20	4.38	4.20	4.20	256,869
2023-10-10	4.20	4.20	4.20	4.20	20,701
2023-10-09	4.20	4.20	4.20	4.20	71,716
2023-10-06	4.30	4.30	4.30	4.20	285,229
2023-10-05	4.00	4.20	4.16	4.20	2,196,804
2023-10-04	3.75	3.75	3.75	3.75	415,184
2023-10-03	3.75	3.75	3.75	3.75	186,246
2023-10-02	3.50	3.75	3.50	3.75	294,859
2023-09-29	4.05	3.75	3.65	3.75	799,438
2023-09-28	3.75	4.10	3.75	4.05	1,938,309
2023-09-27	3.85	3.85	3.75	3.75	593,039
2023-09-26	3.90	3.95	3.90	3.95	402,525
2023-09-25	4.05	4.05	3.95	3.95	336,500
2023-09-22	4.05	4.05	4.05	4.05	39,025
2023-09-21	4.05	4.05	4.05	4.05	30,253
2023-09-20	3.90	4.05	3.90	4.05	276,002
2023-09-19	4.00	4.05	4.00	4.05	292,272
2023-09-18	4.00	4.00	4.00	4.00	515,593
2023-09-15	3.95	4.00	3.95	4.00	151,560
2023-09-14	3.95	3.95	3.95	3.95	205,174
2023-09-13	4.15	4.15	3.90	3.95	756,016
2023-09-12	4.20	4.20	3.95	3.95	840,184
2023-09-11	4.40	4.40	4.10	4.20	424,000
2023-09-08	4.55	4.55	4.50	4.50	186,031
2023-09-07	4.75	4.60	4.55	4.55	277,058
2023-09-06	4.75	4.75	4.75	4.75	234,322
2023-09-05	4.85	4.75	4.70	4.75	2,870,955
2023-09-04	4.15	4.85	4.45	4.85	2,697,919
2023-09-01	3.95	3.95	3.80	3.95	2,165,138
2023-08-31	3.65	3.95	3.65	3.95	7,010,674
2023-08-30	3.65	4.05	3.60	3.60	9,488,112
2023-08-29	4.20	4.25	3.65	3.65	804,490
2023-08-28	4.50	4.50	4.50	4.50	0
2023-08-25	4.45	4.50	4.50	4.50	760,001
2023-08-24	4.45	4.45	4.45	4.45	7,692
2023-08-23	4.45	4.45	4.45	4.45	3,941
2023-08-22	4.45	4.45	4.45	4.45	58,871
2023-08-21	4.50	4.50	4.40	4.45	1,543,361
2023-08-18	4.75	4.75	4.65	4.65	49,727
2023-08-17	4.90	4.90	4.75	4.75	215,000
2023-08-16	5.10	5.10	4.90	4.90	75,056
2023-08-15	5.10	5.10	5.10	5.10	150,000
2023-08-14	5.10	5.10	5.10	5.10	47,999
2023-08-11	5.20	5.10	5.08	5.08	702,331
2023-08-10	5.20	5.40	5.10	5.20	410,785
2023-08-09	5.40	5.20	5.20	5.20	117,369
2023-08-08	5.40	5.40	5.40	5.40	44,664
2023-08-07	5.40	5.40	5.40	5.40	364,833
2023-08-04	5.40	5.40	5.40	5.40	0
2023-08-03	5.40	5.40	5.40	5.40	2,500
2023-08-02	5.40	5.40	5.40	5.40	33,413
2023-08-01	5.40	5.40	5.40	5.40	504,694
2023-07-31	5.40	5.40	5.40	5.40	57,298
2023-07-28	5.25	5.40	5.25	5.40	440,623
2023-07-27	5.25	5.50	5.30	5.30	495,456
2023-07-26	5.75	5.75	5.75	5.75	85,586
2023-07-25	5.75	5.75	5.75	5.75	0
2023-07-24	5.75	5.75	5.75	5.75	101,768
2023-07-21	5.75	5.75	5.75	5.75	22,149
2023-07-20	5.75	5.75	5.75	5.75	8,000
2023-07-19	5.75	5.75	5.75	5.75	5,500
2023-07-18	5.75	5.75	5.75	5.75	351,283
2023-07-17	5.75	5.75	5.75	5.75	59,076
2023-07-14	5.75	5.75	5.75	5.75	51,972
2023-07-13	5.75	5.75	5.75	5.75	90,000
2023-07-12	5.85	5.85	5.75	5.75	0
2023-07-11	5.75	5.75	5.75	5.75	31,716
2023-07-10	5.95	6.05	5.68	6.00	165,742
2023-07-07	5.95	5.95	5.95	5.95	1,100
2023-07-06	5.95	5.95	5.95	5.95	5,000
2023-07-05	5.90	6.00	6.00	6.00	82,757
2023-07-04	5.90	5.90	5.80	5.90	0
2023-07-03	5.90	5.90	5.90	5.90	16,292
2023-06-30	5.90	5.90	5.90	5.90	10,000
2023-06-29	5.85	5.90	5.85	5.90	57,217
2023-06-28	5.85	5.85	5.85	5.85	48,250
2023-06-27	5.85	5.85	5.85	5.85	50,656
2023-06-26	5.80	5.85	5.80	5.85	89,532
2023-06-23	5.80	5.80	5.80	5.80	17,134
2023-06-22	5.80	5.80	5.80	5.80	17,500
2023-06-21	5.80	5.90	5.90	5.90	123,526
2023-06-20	5.80	5.80	5.80	5.80	58,000
2023-06-19	5.70	5.80	5.70	5.80	38,217
2023-06-16	5.70	5.52	5.52	5.52	269,523
2023-06-15	6.05	5.56	5.50	5.56	353,577
2023-06-14	6.20	6.25	6.05	6.05	428,007
2023-06-13	6.20	6.20	6.20	6.20	60,601
2023-06-12	6.15	6.20	5.68	6.20	724,037
2023-06-09	5.65	5.70	5.60	5.60	734,078
2023-06-08	5.55	5.65	5.55	5.65	73,929
2023-06-07	5.30	5.50	5.50	5.50	626,857
2023-06-06	5.30	5.40	5.40	5.40	376,303
2023-06-05	4.90	5.20	4.90	5.20	40,169
2023-06-02	4.85	5.30	4.85	4.90	89,051
2023-06-01	4.85	4.85	4.85	4.85	489,257
2023-05-31	4.85	5.00	5.00	5.00	125,291
2023-05-30	4.90	4.90	4.85	4.85	365,700
2023-05-29	4.90	4.90	4.90	4.90	0
2023-05-26	4.90	4.90	4.90	4.90	135,348
2023-05-25	4.75	4.90	4.70	4.90	98,623
2023-05-24	4.70	4.75	4.70	4.75	2,963,265
2023-05-23	5.10	5.10	4.95	5.10	2,500
2023-05-22	5.10	5.10	5.10	5.10	537
2023-05-19	5.10	5.10	5.10	5.10	1,279,917
2023-05-18	5.10	5.10	5.00	5.00	580,204
2023-05-17	5.00	5.10	4.80	5.10	2,617,746
2023-05-16	4.35	5.00	4.35	4.90	1,180,096
2023-05-15	4.35	4.30	4.30	4.30	109,600
2023-05-12	4.55	4.55	4.35	4.35	208,569
2023-05-11	4.55	4.55	4.55	4.55	713,657
2023-05-10	4.60	4.60	4.55	4.55	235,790
2023-05-09	4.35	4.79	4.79	4.79	572,588
2023-05-08	4.50	4.50	4.50	4.50	0
2023-05-05	4.75	4.50	4.50	4.50	1,235,846
2023-05-04	4.75	4.75	4.75	4.75	79,221
2023-05-03	4.75	4.75	4.75	4.75	11,319
2023-05-02	5.35	5.28	4.65	4.75	1,500,641
2023-05-01	5.40	5.40	5.40	5.40	0
2023-04-28	7.00	5.96	5.40	5.40	2,726,362
2023-04-27	7.20	7.20	7.20	7.20	28,085
2023-04-26	7.20	7.20	7.20	7.20	50,629
2023-04-25	7.20	7.20	7.20	7.20	41,836
2023-04-24	7.20	7.20	7.20	7.20	44,947
2023-04-21	7.25	7.25	7.20	7.20	47,295
2023-04-20	7.15	7.25	7.15	7.25	78,300
2023-04-19	7.60	7.60	7.15	7.15	253,856
2023-04-18	7.60	7.60	7.60	7.60	67,408
2023-04-17	7.75	7.75	7.60	7.60	362,246
2023-04-14	7.75	7.75	7.20	7.75	132,891
2023-04-13	7.75	7.75	7.36	7.75	69,570
2023-04-12	7.60	7.75	7.60	7.75	382,748
2023-04-11	7.35	7.60	7.35	7.60	175,121
2023-04-10	7.35	7.35	7.35	7.35	0
2023-04-07	7.35	7.35	7.35	7.35	0
2023-04-06	7.35	7.35	7.25	7.35	52,258
2023-04-05	7.35	7.35	7.35	7.35	115,573
2023-04-04	7.45	7.45	7.35	7.35	88,399
2023-04-03	7.45	7.45	7.35	7.35	79,000
2023-03-31	7.45	7.45	7.45	7.45	25,000
2023-03-30	7.45	7.45	7.45	7.45	37,661
2023-03-29	7.45	7.45	7.45	7.45	27,514
2023-03-28	7.60	7.60	7.45	7.45	72,500
2023-03-27	7.60	7.60	7.60	7.60	125,000
2023-03-24	7.60	7.60	7.60	7.60	0
2023-03-23	7.60	7.60	7.60	7.60	40,000
2023-03-22	7.60	7.60	7.60	7.60	45,302
2023-03-21	7.60	7.60	7.60	7.60	156,416
2023-03-20	7.60	7.60	7.60	7.60	43,552
2023-03-17	7.60	7.60	7.60	7.60	60,117
2023-03-16	7.54	7.65	7.54	7.60	129,286
2023-03-15	7.75	7.75	7.65	7.65	140,106
2023-03-14	7.95	7.70	7.70	7.70	611,412
2023-03-13	7.95	7.95	7.95	7.95	6,142
2023-03-10	7.85	7.95	7.85	7.95	10,188
2023-03-09	7.95	7.95	7.95	7.95	10,074
2023-03-08	8.10	8.10	8.10	8.10	0
2023-03-07	8.10	8.10	8.10	8.10	58,032
2023-03-06	8.10	8.10	8.10	8.10	32,287
2023-03-03	8.10	8.10	8.10	8.10	32,681
2023-03-02	8.10	8.10	8.10	8.10	17,583
2023-03-01	8.05	8.10	8.05	8.10	226,430
2023-02-28	8.05	8.05	8.05	8.05	17,953
2023-02-27	8.05	8.05	8.05	8.05	399
2023-02-24	8.05	8.05	8.05	8.05	35,240
2023-02-23	8.05	8.05	8.05	8.05	12,350
2023-02-22	8.05	8.05	8.05	8.05	56,275
2023-02-21	8.05	8.05	8.05	8.05	13
2023-02-20	8.05	8.05	8.05	8.05	31,973
2023-02-17	8.05	8.05	8.05	8.05	7,486
2023-02-16	8.05	8.05	8.05	8.05	16,274
2023-02-15	8.05	8.05	8.05	8.05	3,625
2023-02-14	8.05	8.05	8.05	8.05	137,500
2023-02-13	8.10	8.10	8.05	8.05	151,167
2023-02-10	8.15	8.15	8.10	8.10	322,100
2023-02-09	8.15	8.15	8.15	8.15	0
2023-02-08	8.10	8.15	8.10	8.15	54,761
2023-02-07	8.10	8.15	8.10	8.15	85,133
2023-02-06	8.15	8.15	8.10	8.10	51,099
2023-02-03	8.15	8.15	8.15	8.15	899
2023-02-02	8.20	8.20	8.15	8.15	17,271
2023-02-01	8.20	8.20	8.20	8.20	0
2023-01-31	8.04	8.20	8.04	8.20	76,985
2023-01-30	8.30	8.30	8.30	8.30	74,298
2023-01-27	8.30	8.30	8.30	8.30	6,250
2023-01-26	8.35	8.35	8.30	8.30	100,000
2023-01-25	8.35	8.35	8.35	8.35	227
2023-01-24	8.40	8.40	8.25	8.35	316,490
2023-01-23	8.55	8.55	8.40	8.40	625,693
2023-01-20	8.65	8.65	8.55	8.55	39,094
2023-01-19	8.65	8.65	8.65	8.65	507,582
2023-01-18	8.65	8.65	8.65	8.65	37,138
2023-01-17	8.65	8.65	8.65	8.65	0
2023-01-16	8.65	8.65	8.65	8.65	268,291
2023-01-13	8.65	8.65	8.65	8.65	40,378
2023-01-12	8.65	8.65	8.65	8.65	55,428
2023-01-11	8.65	8.65	8.65	8.65	245,259
2023-01-10	8.65	8.65	8.65	8.65	298,404
2023-01-09	8.65	8.65	8.65	8.65	33,730
2023-01-06	8.65	8.65	8.65	8.65	142,500
2023-01-05	8.65	8.65	8.65	8.65	5,000
2023-01-04	8.50	8.50	8.50	8.50	25,811
2023-01-03	8.50	8.50	8.50	8.50	189,282
2023-01-02	8.50	8.50	8.50	8.50	0
2022-12-30	8.50	8.50	8.50	8.50	3,000
2022-12-29	8.50	8.50	8.50	8.50	26,151
2022-12-28	8.50	8.50	8.50	8.50	2,388,424
2022-12-27	8.50	8.50	8.50	8.50	0
2022-12-26	8.50	8.50	8.50	8.50	0
2022-12-23	8.50	8.50	8.50	8.50	92,483
2022-12-22	8.50	8.50	8.50	8.50	2,289,370
2022-12-21	8.50	8.50	8.40	8.50	21,775
2022-12-20	8.50	8.40	8.40	8.40	162,330
2022-12-19	8.65	8.65	8.50	8.50	0
2022-12-16	8.65	8.65	8.65	8.65	315,281
2022-12-15	8.65	8.65	8.60	8.65	55,000
2022-12-14	8.65	8.65	8.65	8.65	34,884
2022-12-13	8.65	8.65	8.65	8.65	50,492
2022-12-12	8.65	8.40	8.40	8.40	34,763
2022-12-09	8.65	8.65	8.65	8.65	93,582
2022-12-08	8.30	8.65	8.30	8.65	72,585
2022-12-07	8.70	8.70	8.65	8.65	131,362
2022-12-06	8.65	8.65	8.65	8.65	115,137
2022-12-05	8.50	8.65	8.50	8.65	102,602
2022-12-02	8.50	8.65	8.50	8.65	160,522
2022-12-01	8.65	8.65	8.65	8.65	12,467
2022-11-30	8.50	8.75	8.50	8.75	116,117
2022-11-29	8.50	8.50	8.50	8.50	38,723
2022-11-28	8.50	8.50	8.50	8.50	139,720
2022-11-25	8.52	8.52	8.00	8.50	98,715
2022-11-24	8.75	8.52	8.50	8.50	233,226
2022-11-23	8.75	8.75	8.75	8.75	330
2022-11-22	8.75	8.75	8.75	8.75	395,528
2022-11-21	8.75	8.75	8.75	8.75	286,189
2022-11-18	8.75	8.75	8.75	8.75	146,200
2022-11-17	8.54	8.75	8.54	8.54	343,696
2022-11-16	8.75	8.75	8.75	8.75	23,181
2022-11-15	8.75	8.80	8.75	8.75	124,835
2022-11-14	9.00	9.25	8.75	8.75	687,475
2022-11-11	8.75	8.75	8.58	8.75	933,050
2022-11-10	8.75	8.75	8.75	8.75	337,556
2022-11-09	8.75	8.75	8.75	8.75	31,022
2022-11-08	8.75	8.75	8.75	8.75	156,104
2022-11-07	8.75	8.75	8.75	8.75	67,633
2022-11-04	8.75	8.75	8.60	8.70	1,487,394
2022-11-03	8.75	9.00	9.00	9.00	525,688
2022-11-02	8.64	8.75	8.62	8.75	671,550
2022-11-01	8.70	8.75	8.70	8.75	634,585
2022-10-31	8.75	8.90	8.90	8.90	423,904
2022-10-28	8.75	8.75	8.60	8.75	740,158
2022-10-27	8.75	9.00	8.75	8.75	1,616,500
2022-10-26	8.75	8.75	8.75	8.75	152,274
2022-10-25	8.75	9.00	9.00	9.00	478,111
2022-10-24	8.75	8.75	8.75	8.75	444,977
2022-10-21	8.75	8.75	8.75	8.75	110,240
2022-10-20	8.75	8.75	8.75	8.75	326,935
2022-10-19	8.75	8.75	8.75	8.75	705,062
2022-10-18	8.75	8.75	8.75	8.75	165,144
2022-10-17	8.75	8.75	8.75	8.75	395,792
2022-10-14	8.75	8.75	8.75	8.75	37,600
2022-10-13	8.75	8.75	8.75	8.75	25,095
2022-10-12	8.85	8.85	8.75	8.75	36,474
2022-10-11	9.25	9.25	8.75	8.85	723,893
2022-10-10	9.25	9.25	9.00	9.25	205,250
2022-10-07	9.25	9.25	9.00	9.25	100,000
2022-10-06	9.25	9.00	9.00	9.00	126,182
2022-10-05	9.25	9.25	9.25	9.25	9,021
2022-10-04	9.10	9.25	9.00	9.25	230,806
2022-10-03	9.25	9.25	9.00	9.25	140,000
2022-09-30	9.25	9.25	9.00	9.25	37,733
2022-09-29	9.45	9.50	9.50	9.50	168,612
2022-09-28	9.55	9.70	9.45	9.45	817,434
2022-09-27	9.70	9.70	9.55	9.55	87,522
2022-09-26	9.90	9.90	9.75	9.75	105,050
2022-09-23	9.90	9.90	9.90	9.90	100,000
2022-09-22	9.90	9.90	9.90	9.90	130,153
2022-09-21	9.90	9.90	9.90	9.90	16,861
2022-09-20	9.90	9.90	9.90	9.90	381,045
2022-09-19	9.90	9.90	9.90	9.90	0
2022-09-16	9.90	9.90	9.50	9.90	162,016
2022-09-15	9.70	9.90	9.40	9.90	70,000
2022-09-14	9.70	9.70	9.70	9.70	551,799
2022-09-13	9.25	9.75	9.00	9.70	256,303
2022-09-12	8.85	9.10	9.10	9.10	246,648
2022-09-09	8.85	8.85	8.85	8.85	592
2022-09-08	8.85	8.85	8.85	8.85	0
2022-09-07	8.85	9.10	9.10	8.85	1,147,734
2022-09-06	8.95	8.95	8.80	8.85	150,730
2022-09-05	8.75	9.00	8.80	8.95	1,020,000
2022-09-02	9.00	9.10	8.70	9.00	1,018,701
2022-09-01	9.00	9.10	8.70	9.10	71,114
2022-08-31	9.00	9.00	9.00	9.10	442,533
2022-08-30	9.00	9.00	9.00	9.10	260,407
2022-08-29	9.10	9.10	9.10	9.10	0
2022-08-26	9.00	9.25	9.00	9.10	512,923
2022-08-25	9.25	9.00	9.00	9.25	104,030
2022-08-24	9.25	9.00	9.00	9.00	190,349
2022-08-23	9.75	9.50	9.50	9.50	251,106
2022-08-22	9.75	9.75	9.75	9.75	223,799
2022-08-19	9.75	9.75	9.75	9.75	39,448
2022-08-18	9.75	9.75	9.50	9.75	2,897
2022-08-17	9.75	9.75	9.75	9.75	51,026
2022-08-16	9.75	9.75	9.75	9.75	154,583
2022-08-15	9.75	9.75	9.50	9.75	29,682
2022-08-12	9.75	9.60	9.60	9.75	82,260
2022-08-11	9.76	9.76	9.75	9.75	348,642
2022-08-10	9.75	9.75	9.50	9.75	197,664
2022-08-09	10.00	10.00	9.50	9.75	16,274
2022-08-08	10.00	10.00	10.00	10.00	17,000
2022-08-05	10.00	10.00	9.50	10.00	168,692
2022-08-04	10.00	10.00	9.50	10.00	59,493
2022-08-03	9.90	9.90	9.90	10.00	1,372,152
2022-08-02	9.75	10.00	9.75	10.00	347,573
2022-08-01	9.98	10.00	9.50	9.75	884,423
2022-07-29	9.75	10.00	9.75	10.00	63,623
2022-07-28	9.75	9.76	9.76	9.75	362,075
2022-07-27	10.00	10.00	9.75	9.75	382,458
2022-07-26	10.00	10.00	9.50	10.00	29,743
2022-07-25	10.25	10.25	10.20	10.20	334,898
2022-07-22	10.25	10.50	10.50	10.25	17,478
2022-07-21	10.25	10.55	10.45	10.55	575,474
2022-07-20	10.25	10.15	10.15	10.15	187,881
2022-07-19	10.25	10.25	10.15	10.15	320,499
2022-07-18	10.50	10.50	10.20	10.20	528,227
2022-07-15	10.00	10.63	10.00	10.63	843,968
2022-07-14	10.75	10.55	10.55	10.55	17,025,038
2022-07-13	10.60	11.00	10.60	10.60	595,833
2022-07-12	11.00	10.60	10.60	10.60	251,084
2022-07-11	11.00	11.00	11.00	11.00	273,702
2022-07-08	11.25	11.30	10.90	10.90	1,328,810
2022-07-07	11.00	11.00	11.00	11.00	77,557,684
2022-07-06	10.50	11.00	10.80	10.90	1,923,337
2022-07-05	10.35	10.35	10.30	10.30	9,170,763
2022-07-04	10.50	10.50	10.00	10.50	580,151
2022-07-01	10.50	10.50	10.40	10.40	1,114,629
2022-06-30	9.75	10.50	9.75	10.50	2,365,983
2022-06-29	9.15	9.25	9.20	9.25	647,629
2022-06-28	9.15	9.20	9.20	9.15	298,771
2022-06-27	9.10	9.10	9.10	9.15	369,300
2022-06-24	9.10	9.15	8.90	9.10	696,106
2022-06-23	9.10	9.10	9.10	9.10	535,757
2022-06-22	9.10	9.10	9.00	9.10	262,786
2022-06-21	9.10	9.00	9.00	9.00	555,915
2022-06-20	9.10	9.10	9.00	9.00	1,122,836
2022-06-17	9.20	9.20	9.20	9.20	382,153
2022-06-16	9.10	9.20	9.10	9.20	831,894
2022-06-15	9.00	9.15	9.00	9.10	910,372
2022-06-14	9.20	9.15	9.00	9.00	500,141
2022-06-13	9.20	9.40	9.08	9.08	526,812
2022-06-10	9.20	9.22	9.20	9.22	398,581
2022-06-09	9.40	9.40	9.28	9.28	348,352
2022-06-08	9.30	9.55	9.30	9.30	1,094,893
2022-06-07	9.20	9.30	9.15	9.15	669,348
2022-06-06	9.24	9.25	9.10	9.10	1,389,077
2022-06-03	9.00	9.00	9.00	9.00	0
2022-06-02	9.00	9.00	9.00	9.00	0
2022-06-01	8.90	9.18	9.00	9.00	892,203
2022-05-31	8.80	9.10	8.60	9.10	2,636,208
2022-05-30	8.16	8.72	8.10	8.72	6,926,903
2022-05-27	8.30	8.26	8.26	8.26	574,265
2022-05-26	8.25	8.20	8.20	8.20	2,049,544
2022-05-25	8.75	8.00	8.00	8.00	7,151,873
2022-05-24	8.25	8.25	8.00	8.25	348,142
2022-05-23	8.25	8.25	8.00	8.25	357,942
2022-05-20	8.25	8.25	8.00	8.25	66,400
2022-05-19	8.25	8.30	8.30	8.30	201,136
2022-05-18	8.25	8.25	8.00	8.25	522,825
2022-05-17	8.05	8.25	7.70	8.25	428,431
2022-05-16	8.05	8.05	7.70	8.05	104,319
2022-05-13	8.05	8.05	7.70	8.05	176,451
2022-05-12	8.10	8.10	7.80	8.05	199,037
2022-05-11	8.25	8.25	8.00	8.10	282,972
2022-05-10	8.25	8.25	8.00	8.10	1,135,048
2022-05-09	8.75	8.75	8.20	8.25	594,467
2022-05-06	8.75	8.75	8.50	8.75	947,300
2022-05-05	9.05	9.20	8.65	8.75	2,596,650
2022-05-04	9.10	9.50	9.00	9.10	1,254,511
2022-05-03	8.40	8.95	8.40	8.90	1,165,460
2022-05-02	8.12	8.12	8.12	8.12	0
2022-04-29	8.25	8.12	8.12	8.12	567,254
2022-04-28	8.30	8.30	8.25	8.25	81,094
2022-04-27	8.30	8.30	8.30	8.30	57,045
2022-04-26	8.15	8.30	8.15	8.30	276,913
2022-04-25	8.20	8.20	8.15	8.15	207,498
2022-04-22	8.02	8.20	8.02	8.20	460,630
2022-04-21	8.20	8.20	8.20	8.20	777,171
2022-04-20	8.30	8.30	8.20	8.20	574,416
2022-04-19	8.30	8.30	8.30	8.30	1,566,128
2022-04-18	8.30	8.30	8.30	8.30	0
2022-04-15	8.30	8.30	8.30	8.30	0
2022-04-14	8.30	8.30	8.30	8.30	79,783
2022-04-13	8.30	8.30	8.10	8.30	541,302
2022-04-12	8.30	8.30	8.10	8.30	11,984
2022-04-11	8.40	8.40	8.40	8.30	2,120,358
2022-04-08	8.10	8.30	7.80	8.30	960,206
2022-04-07	8.05	8.15	8.00	8.05	1,428,435
2022-04-06	7.30	7.55	7.10	7.55	587,103
2022-04-05	7.50	7.50	7.05	7.30	2,524,529
2022-04-04	7.65	7.65	7.50	7.50	452,681
2022-04-01	7.75	7.75	7.60	7.65	195,701
2022-03-31	7.75	7.75	7.60	7.75	121,885
2022-03-30	7.80	7.80	7.60	7.75	788,447
2022-03-29	7.80	7.72	7.70	7.70	327,092
2022-03-28	7.85	7.85	7.70	7.80	548,655
2022-03-25	7.85	7.80	7.80	7.85	458,814
2022-03-24	7.80	7.85	7.60	7.85	466,021
2022-03-23	8.10	8.10	7.70	7.80	3,080,843
2022-03-22	8.25	8.70	8.00	8.10	1,502,048
2022-03-21	8.25	8.25	7.80	8.00	1,401,618
2022-03-18	8.25	8.25	8.00	8.25	676,843
2022-03-17	8.60	8.75	8.20	8.25	2,342,687
2022-03-16	8.25	8.35	8.20	8.20	920,714
2022-03-15	8.25	8.25	8.00	8.25	278,811
2022-03-14	8.25	8.25	8.00	8.25	181,338
2022-03-11	8.25	8.25	8.00	8.25	302,540
2022-03-10	8.25	8.25	8.00	8.25	137,225
2022-03-09	8.10	8.25	8.00	8.25	49,119
2022-03-08	7.95	8.10	7.70	8.10	843,468
2022-03-07	7.97	7.97	7.74	7.95	219,310
2022-03-04	7.97	7.97	7.74	7.97	507,814
2022-03-03	8.10	8.10	7.97	7.97	340,445
2022-03-02	8.10	8.10	8.00	8.10	270,270
2022-03-01	8.30	8.30	8.10	8.10	823,585
2022-02-28	7.92	8.20	7.92	8.20	813,430
2022-02-25	8.20	8.20	8.00	8.10	298,708
2022-02-24	8.20	8.20	8.20	8.20	67,653
2022-02-23	8.20	8.20	8.20	8.20	405,391
2022-02-22	8.35	8.35	8.20	8.20	1,239,129
2022-02-21	8.40	8.40	8.30	8.35	39,577
2022-02-18	8.45	8.45	8.30	8.40	269,103
2022-02-17	8.35	8.40	8.20	8.40	27,500
2022-02-16	8.50	8.50	8.20	8.35	161,796
2022-02-15	8.45	8.50	8.30	8.50	460,851
2022-02-14	8.50	8.50	8.15	8.45	314,264
2022-02-11	8.50	8.40	8.40	8.40	110,879
2022-02-10	8.45	8.50	8.30	8.50	641,131
2022-02-09	8.45	8.45	8.30	8.45	725,631
2022-02-08	8.30	8.45	8.00	8.45	636,526
2022-02-07	8.45	8.45	8.30	8.45	272,383
2022-02-04	8.55	8.30	8.30	8.30	789,798
2022-02-03	8.60	8.60	8.60	8.60	1,750,416
2022-02-02	8.90	8.90	8.65	8.65	323,221
2022-02-01	9.25	9.60	8.60	8.90	2,323,785
2022-01-31	9.75	9.70	9.70	9.70	211,452
2022-01-28	9.75	9.75	9.50	9.75	69,408
2022-01-27	9.75	9.75	9.50	9.75	78,731
2022-01-26	9.75	9.75	9.50	9.75	142,684
2022-01-25	9.75	9.82	9.75	9.75	60,085
2022-01-24	10.00	10.00	9.50	9.65	188,045
2022-01-21	9.85	9.85	9.60	9.60	173,566
2022-01-20	9.75	10.00	9.70	9.70	300,849
2022-01-19	10.13	10.13	9.85	10.03	1,472,204
2022-01-18	10.38	10.38	10.13	10.13	1,186,186
2022-01-17	10.63	10.63	10.13	10.38	542,100
2022-01-14	10.75	10.75	10.50	10.63	408,052
2022-01-13	10.50	10.75	10.25	10.75	447,649
2022-01-12	10.75	10.75	10.25	10.50	234,797
2022-01-11	10.75	10.75	10.50	10.75	54,869
2022-01-10	10.88	10.88	10.75	10.75	669,612
2022-01-07	11.25	11.00	11.00	11.00	498,943
2022-01-06	10.10	11.40	10.50	11.40	5,113,012
2022-01-05	9.60	9.70	9.70	9.75	572,363
2022-01-04	9.60	9.60	9.20	9.60	177,440
2022-01-03	9.60	9.60	9.60	9.60	0
2021-12-31	9.60	9.50	9.50	9.60	70,988
2021-12-30	9.75	9.75	9.50	9.60	308,189
2021-12-29	10.00	10.00	9.75	9.75	483,328
2021-12-28	10.00	10.00	10.00	10.00	0
2021-12-27	10.00	10.00	10.00	10.00	0
2021-12-24	9.60	9.90	9.90	10.00	1,903,489
2021-12-23	9.00	9.00	9.00	9.00	597,477
2021-12-22	8.75	9.00	8.50	9.00	85,639
2021-12-21	8.15	8.75	8.00	8.75	293,111
2021-12-20	8.15	8.15	8.00	8.15	401,355
2021-12-17	8.15	8.15	8.00	8.15	309,458
2021-12-16	8.00	8.15	7.75	8.15	728,237
2021-12-15	7.50	8.15	7.00	7.90	427,087
2021-12-14	7.75	7.65	7.50	7.50	1,535,875
2021-12-13	8.25	8.25	8.00	8.25	816,697
2021-12-10	8.75	8.75	8.25	8.25	646,314
2021-12-09	8.75	8.75	8.50	8.75	229,184
2021-12-08	8.55	8.75	8.05	8.75	1,957,828
2021-12-07	9.00	8.80	8.55	8.55	368,954
2021-12-06	9.00	9.00	8.50	9.00	174,533
2021-12-03	9.00	9.00	8.50	9.00	145,000
2021-12-02	9.25	9.20	9.00	9.00	335,041
2021-12-01	9.20	9.25	8.90	9.25	719,109
2021-11-30	9.20	9.20	8.90	9.20	62,300
2021-11-29	9.20	9.30	9.30	9.20	752,001
2021-11-26	9.25	9.30	9.20	9.20	264,209
2021-11-25	9.40	9.10	9.10	9.25	274,668
2021-11-24	9.40	9.44	9.00	9.25	593,788
2021-11-23	9.75	9.75	9.25	9.25	746,839
2021-11-22	9.75	9.75	9.50	9.75	410,727
2021-11-19	10.25	10.25	9.50	9.75	938,912
2021-11-18	10.25	10.50	9.75	10.00	451,070
2021-11-17	10.13	10.25	10.15	10.15	391,175
2021-11-16	10.25	10.00	10.00	10.00	296,780
2021-11-15	10.75	10.75	10.25	10.25	166,248
2021-11-12	11.25	11.25	10.75	10.75	426,639
2021-11-11	11.25	11.50	11.50	11.25	4,400
2021-11-10	11.25	11.10	11.10	11.25	464,000
2021-11-09	11.25	11.25	11.00	11.25	13,514
2021-11-08	11.25	11.25	11.00	11.25	95,057
2021-11-05	11.25	11.25	11.00	11.25	25,000
2021-11-04	11.25	11.25	11.25	11.25	199,223
2021-11-03	11.25	11.25	11.00	11.25	25,000
2021-11-02	11.25	11.25	11.00	11.25	290,190
2021-11-01	11.25	11.50	11.50	11.25	392,938
2021-10-29	11.75	11.75	11.25	11.25	76,018
2021-10-28	11.75	11.75	11.50	11.75	22,108
2021-10-27	11.75	11.75	11.50	11.75	128,013
2021-10-26	11.75	11.75	11.75	11.75	307,144
2021-10-25	11.75	11.75	11.50	11.75	146,041
2021-10-22	11.75	11.75	11.50	11.75	23,560
2021-10-21	11.75	11.75	11.50	11.75	134,876
2021-10-20	11.75	11.75	11.50	11.75	301,716
2021-10-19	11.50	11.75	11.50	11.75	821,009
2021-10-18	10.35	11.75	10.35	11.75	1,699,516
2021-10-15	10.00	10.85	10.00	10.85	406,540
2021-10-14	10.20	10.40	10.20	10.25	170,577
2021-10-13	10.20	10.20	10.00	10.20	95,026
2021-10-12	10.10	10.10	10.00	10.10	264,850
2021-10-11	9.85	10.20	9.50	10.20	131,465
2021-10-08	9.85	9.85	9.85	9.85	131,308
2021-10-07	10.00	10.00	9.60	9.85	200,465
2021-10-06	10.20	10.20	10.00	10.00	321,563
2021-10-05	10.25	10.40	10.10	10.10	426,815
2021-10-04	10.10	10.15	9.80	10.15	438,703
2021-10-01	10.10	10.10	9.80	10.00	314,771
2021-09-30	10.10	10.10	9.80	10.00	410,485
2021-09-29	10.10	10.10	9.80	10.00	86,166
2021-09-28	10.10	10.10	9.80	10.00	204,363
2021-09-27	10.10	10.10	9.80	10.00	446,323
2021-09-24	10.00	10.00	9.60	10.00	259,834
2021-09-23	9.80	9.90	9.60	9.90	666,618
2021-09-22	9.80	9.98	9.75	9.80	367,120
2021-09-21	10.10	10.10	9.75	9.75	493,907
2021-09-20	10.10	10.10	10.00	10.10	191,995
2021-09-17	10.10	10.10	10.00	10.10	157,905
2021-09-16	10.10	10.10	10.00	10.10	100,021
2021-09-15	10.25	10.25	10.00	10.10	155,096
2021-09-14	10.15	10.25	10.00	10.25	156,595
2021-09-13	10.15	10.25	10.15	10.15	181,746
2021-09-10	10.50	10.50	10.20	10.25	380,982
2021-09-09	10.25	10.35	10.20	10.35	121,843
2021-09-08	10.75	10.75	10.35	10.35	756,803
2021-09-07	10.80	10.80	10.50	10.75	312,644
2021-09-06	10.80	10.80	10.50	10.80	93,116
2021-09-03	10.60	10.80	10.20	10.80	368,692
2021-09-02	10.35	10.60	10.20	10.60	1,387,992
2021-09-01	10.25	10.35	10.00	10.35	556,827
2021-08-31	10.50	10.60	10.00	10.25	598,160
2021-08-30	10.40	10.40	10.40	10.40	0
2021-08-27	10.25	10.50	10.40	10.40	1,398,168
2021-08-26	11.25	10.50	10.50	10.50	328,262
2021-08-25	11.63	11.63	10.75	11.25	1,867,153
2021-08-24	11.75	11.75	11.50	11.63	297,351
2021-08-23	11.75	12.00	11.75	11.75	764,975
2021-08-20	11.75	11.50	11.50	11.75	303,052
2021-08-19	12.75	13.50	11.75	11.75	1,433,805
2021-08-18	13.50	14.00	12.50	12.75	3,192,533
2021-08-17	14.50	14.50	14.00	14.50	395,695
2021-08-16	15.25	15.25	14.50	14.50	803,684
2021-08-13	14.50	15.20	15.20	15.20	559,627
2021-08-12	14.50	14.75	14.00	14.50	1,792,493
2021-08-11	14.50	14.50	14.00	14.50	24,261
2021-08-10	14.50	14.50	14.00	14.50	47,785
2021-08-09	14.50	14.50	14.00	14.50	18,501
2021-08-06	14.50	14.50	14.50	14.50	464,131
2021-08-05	15.25	15.25	14.50	14.50	621,823
2021-08-04	14.75	14.75	14.50	14.75	33,000
2021-08-03	14.75	14.75	14.50	14.75	184,628
2021-08-02	15.00	15.00	14.50	15.00	50,922
2021-07-30	15.00	15.00	14.50	15.00	3,686
2021-07-29	15.00	15.00	15.00	15.00	210,406
2021-07-28	15.00	15.00	15.00	15.00	57,174
2021-07-27	15.00	15.00	15.00	15.00	9,796
2021-07-26	15.00	15.00	14.50	15.00	19,841
2021-07-23	15.00	15.00	15.00	15.00	25,100
2021-07-22	15.00	15.00	14.50	15.00	157,614
2021-07-21	15.25	15.25	15.00	15.00	29,867
2021-07-20	15.25	15.25	15.00	15.25	0
2021-07-19	15.25	15.25	15.00	15.25	64,848
2021-07-16	15.25	15.25	15.00	15.25	80,119
2021-07-15	15.25	15.25	15.00	15.25	30,500
2021-07-14	15.25	15.25	15.00	15.25	60,824
2021-07-13	15.25	15.25	15.25	15.25	164,240
2021-07-12	14.75	14.88	14.75	14.88	203,197
2021-07-09	15.13	15.00	15.00	15.00	156,161
2021-07-08	15.25	15.25	15.00	15.13	334,186
2021-07-07	15.25	15.25	15.00	15.25	97,715
2021-07-06	15.25	15.25	15.00	15.25	234,941
2021-07-05	15.75	15.75	15.25	15.25	427,992
2021-07-02	15.50	16.00	15.25	15.75	267,375
2021-07-01	15.50	15.50	15.00	15.25	99,229
2021-06-30	16.00	16.00	15.25	15.25	342,192
2021-06-29	15.60	16.63	15.60	16.00	237,167
2021-06-28	15.75	15.60	15.60	15.60	270,092
2021-06-25	15.75	15.60	15.60	15.60	118,112
2021-06-24	15.60	15.75	15.60	15.75	690
2021-06-23	16.00	16.00	15.50	15.75	37,949
2021-06-22	16.00	16.00	15.50	15.75	282,433
2021-06-21	16.00	16.00	15.50	16.00	31,542
2021-06-18	16.00	16.00	15.50	16.00	172,980
2021-06-17	16.00	16.00	15.50	16.00	43,709
2021-06-16	15.00	15.75	14.50	15.75	785,300
2021-06-15	15.50	15.75	15.50	15.75	17,134
2021-06-14	16.00	16.40	15.75	16.40	87,662
2021-06-11	15.25	15.50	15.00	15.50	332,266
2021-06-10	15.25	15.25	15.00	15.25	239,360
2021-06-09	15.25	15.25	15.00	15.25	359,752
2021-06-08	15.50	15.50	15.00	15.50	99,000
2021-06-07	15.75	15.75	15.50	15.50	262,300
2021-06-04	15.75	15.75	15.50	15.75	53,769
2021-06-03	16.00	16.00	15.50	15.75	110,607
2021-06-02	16.00	16.25	15.50	16.25	632,671
2021-06-01	16.25	16.25	16.00	16.00	453,086
2021-05-28	15.75	16.25	15.50	16.25	768,271
2021-05-27	15.50	15.75	15.00	15.75	113,489
2021-05-26	15.50	15.50	15.00	15.50	136,043
2021-05-25	15.25	15.50	15.50	15.50	128,440

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0