Adalan Ventures Share History

Adalan Ventures Share Price history. The following table shows end-of-day data ZAIM historical share prices for Adalan Ventures, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	4.50	4.50	4.50	4.50	0
2024-05-16	4.50	4.50	4.50	4.50	0
2024-05-15	4.50	4.50	4.50	4.50	0
2024-05-14	4.50	4.50	4.50	4.50	0
2024-05-13	4.50	4.50	4.50	4.50	0
2024-05-10	4.50	4.50	4.50	4.50	0
2024-05-09	4.50	4.50	4.50	4.50	0
2024-05-08	4.50	4.50	4.50	4.50	0
2024-05-07	4.50	4.50	4.50	4.50	0
2024-05-06	4.50	4.50	4.50	4.50	0
2024-05-03	4.50	4.50	4.50	4.50	0
2024-05-02	4.50	4.50	4.50	4.50	0
2024-05-01	4.50	4.50	4.50	4.50	0
2024-04-30	4.50	4.50	4.50	4.50	0
2024-04-29	4.50	4.50	4.50	4.50	0
2024-04-26	4.50	4.50	4.50	4.50	0
2024-04-25	4.50	4.50	4.50	4.50	0
2024-04-24	4.50	4.50	4.50	4.50	0
2024-04-23	4.50	4.50	4.50	4.50	0
2024-04-22	4.50	4.50	4.50	4.50	0
2024-04-19	4.50	4.50	4.50	4.50	0
2024-04-18	4.50	4.50	4.50	4.50	0
2024-04-17	4.50	4.50	4.50	4.50	0
2024-04-16	4.50	4.50	4.50	4.50	0
2024-04-15	4.50	4.50	4.50	4.50	0
2024-04-12	4.50	4.50	4.50	4.50	0
2024-04-11	4.50	4.50	4.50	4.50	0
2024-04-10	4.50	4.50	4.50	4.50	0
2024-04-09	4.50	4.50	4.50	4.50	0
2024-04-08	4.50	4.50	4.50	4.50	0
2024-04-05	4.50	4.50	4.50	4.50	0
2024-04-04	4.50	4.50	4.50	4.50	0
2024-04-03	4.50	4.50	4.50	4.50	0
2024-04-02	4.50	4.50	4.50	4.50	0
2024-04-01	4.50	4.50	4.50	4.50	0
2024-03-29	4.50	4.50	4.50	4.50	0
2024-03-28	4.50	4.50	4.50	4.50	0
2024-03-27	4.50	4.50	4.50	4.50	0
2024-03-26	4.50	4.50	4.50	4.50	0
2024-03-25	4.50	4.50	4.50	4.50	0
2024-03-22	4.50	4.50	4.50	4.50	0
2024-03-21	4.50	4.50	4.50	4.50	0
2024-03-20	4.50	4.50	4.50	4.50	0
2024-03-19	4.50	4.50	4.50	4.50	0
2024-03-18	4.50	4.50	4.50	4.50	0
2024-03-15	4.50	4.50	4.50	4.50	0
2024-03-14	4.50	4.50	4.50	4.50	0
2024-03-13	4.50	4.50	4.50	4.50	0
2024-03-12	4.50	4.50	4.50	4.50	0
2024-03-11	4.50	4.50	4.50	4.50	0
2024-03-08	4.50	4.50	4.50	4.50	0
2024-03-07	4.50	4.50	4.50	4.50	0
2024-03-06	4.50	4.50	4.50	4.50	0
2024-03-05	4.50	4.50	4.50	4.50	0
2024-03-04	4.50	4.50	4.50	4.50	0
2024-03-01	4.50	4.50	4.50	4.50	0
2024-02-29	4.50	4.50	4.50	4.50	0
2024-02-28	4.50	4.50	4.50	4.50	0
2024-02-27	4.50	4.50	4.50	4.50	0
2024-02-26	4.50	4.50	4.50	4.50	0
2024-02-23	4.50	4.50	4.50	4.50	0
2024-02-22	4.50	4.50	4.50	4.50	0
2024-02-21	4.50	4.50	4.50	4.50	0
2024-02-20	4.50	4.50	4.50	4.50	0
2024-02-19	4.50	4.50	4.50	4.50	0
2024-02-16	4.50	4.50	4.50	4.50	0
2024-02-15	4.50	4.50	4.50	4.50	0
2024-02-14	4.50	4.50	4.50	4.50	0
2024-02-13	4.50	4.50	4.50	4.50	0
2024-02-12	4.50	4.50	4.50	4.50	0
2024-02-09	4.50	4.50	4.50	4.50	0
2024-02-08	4.50	4.50	4.50	4.50	0
2024-02-07	4.50	4.50	4.50	4.50	0
2024-02-06	4.50	4.50	4.50	4.50	0
2024-02-05	4.50	4.50	4.50	4.50	0
2024-02-02	4.50	4.50	4.50	4.50	0
2024-02-01	4.50	4.50	4.50	4.50	0
2024-01-31	4.50	4.50	4.50	4.50	0
2024-01-30	4.50	4.50	4.50	4.50	0
2024-01-29	4.50	4.50	4.50	4.50	0
2024-01-26	4.50	4.50	4.50	4.50	0
2024-01-25	4.50	4.50	4.50	4.50	0
2024-01-24	4.50	4.50	4.50	4.50	0
2024-01-23	4.50	4.50	4.50	4.50	0
2024-01-22	4.50	4.50	4.50	4.50	0
2024-01-19	4.50	4.50	4.50	4.50	0
2024-01-18	4.50	4.50	4.50	4.50	0
2024-01-17	4.50	4.50	4.50	4.50	0
2024-01-16	4.50	4.50	4.50	4.50	0
2024-01-15	4.50	4.50	4.50	4.50	0
2024-01-12	4.50	4.50	4.50	4.50	0
2024-01-11	4.50	4.50	4.50	4.50	0
2024-01-10	4.50	4.50	4.50	4.50	0
2024-01-09	4.50	4.50	4.50	4.50	0
2024-01-08	4.50	4.50	4.50	4.50	0
2024-01-05	4.50	4.50	4.50	4.50	0
2024-01-04	4.50	4.50	4.50	4.50	0
2024-01-03	4.50	4.50	4.50	4.50	0
2024-01-02	4.50	4.50	4.50	4.50	0
2024-01-01	4.50	4.50	4.50	4.50	0
2023-12-29	4.50	4.50	4.50	4.50	0
2023-12-28	4.50	4.50	4.50	4.50	0
2023-12-27	4.50	4.50	4.50	4.50	0
2023-12-26	4.50	4.50	4.50	4.50	0
2023-12-25	4.50	4.50	4.50	4.50	0
2023-12-22	4.50	4.50	4.50	4.50	0
2023-12-21	4.50	4.50	4.50	4.50	0
2023-12-20	4.50	4.50	4.50	4.50	0
2023-12-19	4.50	4.50	4.50	4.50	0
2023-12-18	4.50	4.50	4.50	4.50	0
2023-12-15	4.50	4.50	4.50	4.50	0
2023-12-14	4.50	4.50	4.50	4.50	0
2023-12-13	4.50	4.50	4.50	4.50	0
2023-12-12	4.50	4.50	4.50	4.50	0
2023-12-11	4.50	4.50	4.50	4.50	0
2023-12-08	4.50	4.50	4.50	4.50	0
2023-12-07	4.50	4.50	4.50	4.50	0
2023-12-06	4.50	4.50	4.50	4.50	0
2023-12-05	4.50	4.50	4.50	4.50	0
2023-12-04	4.50	4.50	4.50	4.50	0
2023-12-01	4.50	4.50	4.50	4.50	5
2023-11-30	4.50	4.50	4.50	4.50	0
2023-11-29	4.50	4.50	4.50	4.50	0
2023-11-28	4.50	4.50	4.50	4.50	0
2023-11-27	4.50	4.50	4.50	4.50	2,912
2023-11-24	4.50	4.50	4.50	4.50	0
2023-11-23	4.50	4.50	4.50	4.50	0
2023-11-22	4.50	4.50	4.50	4.50	0
2023-11-21	4.50	4.50	4.50	4.50	0
2023-11-20	4.50	4.50	4.50	4.50	0
2023-11-17	4.50	4.50	4.50	4.50	0
2023-11-16	4.50	4.50	4.50	4.50	0
2023-11-15	4.50	4.50	4.50	4.50	0
2023-11-14	4.50	4.50	4.50	4.50	0
2023-11-13	4.50	4.50	4.50	4.50	0
2023-11-10	4.50	4.50	4.50	4.50	0
2023-11-09	4.50	4.50	4.50	4.50	112
2023-11-08	4.50	4.50	4.50	4.50	0
2023-11-07	4.50	4.50	4.50	4.50	0
2023-11-06	4.50	4.50	4.50	4.50	1,001
2023-11-03	4.50	4.50	4.50	4.50	0
2023-11-02	4.50	4.50	4.50	4.50	0
2023-11-01	4.50	4.50	4.50	4.50	0
2023-10-31	4.50	4.50	4.50	4.50	0
2023-10-30	4.50	4.50	4.50	4.50	0
2023-10-27	4.50	4.50	4.50	4.50	0
2023-10-26	4.50	4.50	4.50	4.50	0
2023-10-25	4.50	4.50	4.50	4.50	0
2023-10-24	4.50	4.50	4.50	4.50	0
2023-10-23	4.50	4.50	4.50	4.50	0
2023-10-20	4.50	4.50	4.50	4.50	107
2023-10-19	4.50	4.50	4.50	4.50	0
2023-10-18	4.50	4.50	4.50	4.50	0
2023-10-17	4.50	4.50	4.50	4.50	0
2023-10-16	4.50	4.50	4.50	4.50	0
2023-10-13	4.50	4.50	4.50	4.50	12,089
2023-10-12	4.50	4.50	4.50	4.50	0
2023-10-11	4.50	4.50	4.50	4.50	0
2023-10-10	4.50	4.50	4.50	4.50	0
2023-10-09	4.50	4.50	4.50	4.50	0
2023-10-06	4.50	4.50	4.50	4.50	0
2023-10-05	4.50	4.50	4.50	4.50	0
2023-10-04	4.50	4.50	4.50	4.50	0
2023-10-03	4.50	4.50	4.50	4.50	0
2023-10-02	4.50	4.50	4.50	4.50	0
2023-09-29	6.00	6.00	4.50	4.50	19,580
2023-09-28	6.00	6.00	6.00	6.00	0
2023-09-27	6.00	6.00	6.00	6.00	0
2023-09-26	6.00	6.00	6.00	6.00	0
2023-09-25	6.00	6.00	6.00	6.00	1
2023-09-22	6.00	6.00	6.00	6.00	0
2023-09-21	6.00	6.00	6.00	6.00	0
2023-09-20	6.50	6.50	6.00	6.00	0
2023-09-19	6.50	6.50	6.50	6.50	0
2023-09-18	6.50	6.50	6.50	6.50	0
2023-09-15	7.00	7.00	6.50	6.50	30,007
2023-09-14	7.00	7.00	7.00	7.00	1,165
2023-09-13	7.00	7.00	7.00	7.00	0
2023-09-12	7.00	7.00	7.00	7.00	48
2023-09-11	7.00	7.00	7.00	7.00	5
2023-09-08	8.00	8.00	6.50	7.00	6,108
2023-09-07	0.65	0.65	0.65	0.65	0
2023-09-06	0.65	0.65	0.65	0.65	0
2023-09-05	0.65	0.65	0.65	0.65	0
2023-09-04	0.65	0.65	0.65	0.65	0
2023-09-01	0.65	0.65	0.65	0.65	0
2023-08-31	0.65	0.65	0.65	0.65	0
2023-08-30	0.65	0.65	0.65	0.65	0
2023-08-29	0.65	0.65	0.65	0.65	0
2023-08-28	0.65	0.65	0.65	0.65	0
2023-08-25	0.65	0.65	0.65	0.65	0
2023-08-24	0.65	0.65	0.65	0.65	0
2023-08-23	0.65	0.65	0.65	0.65	0
2023-08-22	0.65	0.65	0.65	0.65	0
2023-08-21	0.65	0.65	0.65	0.65	0
2023-08-18	0.65	0.65	0.65	0.65	0
2023-08-17	0.65	0.65	0.65	0.65	0
2023-08-16	0.65	0.65	0.65	0.65	0
2023-08-15	0.65	0.65	0.65	0.65	0
2023-08-14	0.65	0.65	0.65	0.65	0
2023-08-11	0.65	0.65	0.65	0.65	0
2023-08-10	0.65	0.65	0.65	0.65	0
2023-08-09	0.65	0.65	0.65	0.65	0
2023-08-08	0.65	0.65	0.65	0.65	0
2023-08-07	0.65	0.65	0.65	0.65	0
2023-08-04	0.65	0.65	0.65	0.65	0
2023-08-03	0.65	0.65	0.65	0.65	0
2023-08-02	0.65	0.65	0.65	0.65	0
2023-08-01	0.65	0.65	0.65	0.65	0
2023-07-31	0.65	0.65	0.65	0.65	0
2023-07-28	0.65	0.65	0.65	0.65	0
2023-07-27	0.65	0.65	0.65	0.65	0
2023-07-26	0.65	0.65	0.65	0.65	0
2023-07-25	0.65	0.65	0.65	0.65	0
2023-07-24	0.65	0.65	0.65	0.65	0
2023-07-21	0.65	0.65	0.65	0.65	0
2023-07-20	0.65	0.65	0.65	0.65	0
2023-07-19	0.65	0.65	0.65	0.65	0
2023-07-18	0.65	0.65	0.65	0.65	0
2023-07-17	0.65	0.65	0.65	0.65	0
2023-07-14	0.65	0.65	0.65	0.65	0
2023-07-13	0.65	0.65	0.65	0.65	0
2023-07-12	0.65	0.65	0.65	0.65	0
2023-07-11	0.65	0.65	0.65	0.65	0
2023-07-10	0.65	0.65	0.65	0.65	0
2023-07-07	0.65	0.65	0.65	0.65	0
2023-07-06	0.65	0.65	0.65	0.65	0
2023-07-05	0.65	0.65	0.65	0.65	0
2023-07-04	0.65	0.65	0.65	0.65	0
2023-07-03	0.65	0.65	0.65	0.65	0
2023-06-30	0.65	0.65	0.65	0.65	0
2023-06-29	0.65	0.65	0.65	0.65	0
2023-06-28	0.65	0.65	0.65	0.65	0
2023-06-27	0.65	0.65	0.65	0.65	0
2023-06-26	0.65	0.65	0.65	0.65	0
2023-06-23	0.65	0.65	0.65	0.65	0
2023-06-22	0.65	0.65	0.65	0.65	0
2023-06-21	0.65	0.65	0.65	0.65	0
2023-06-20	0.65	0.65	0.65	0.65	0
2023-06-19	0.65	0.65	0.65	0.65	0
2023-06-16	0.65	0.65	0.65	0.65	0
2023-06-15	0.65	0.65	0.65	0.65	0
2023-06-14	0.65	0.65	0.65	0.65	0
2023-06-13	0.65	0.65	0.65	0.65	0
2023-06-12	0.65	0.65	0.65	0.65	0
2023-06-09	0.65	0.65	0.65	0.65	0
2023-06-08	0.65	0.65	0.65	0.65	0
2023-06-07	0.65	0.65	0.65	0.65	0
2023-06-06	0.65	0.65	0.65	0.65	0
2023-06-05	0.65	0.65	0.65	0.65	0
2023-06-02	0.65	0.65	0.65	0.65	0
2023-06-01	0.65	0.65	0.65	0.65	0
2023-05-31	0.65	0.65	0.65	0.65	0
2023-05-30	0.65	0.65	0.65	0.65	0
2023-05-29	0.65	0.65	0.65	0.65	0
2023-05-26	0.65	0.65	0.65	0.65	0
2023-05-25	0.65	0.65	0.65	0.65	0
2023-05-24	0.65	0.65	0.65	0.65	0
2023-05-23	0.65	0.65	0.65	0.65	0
2023-05-22	0.65	0.65	0.65	0.65	0
2023-05-19	0.65	0.65	0.65	0.65	0
2023-05-18	0.65	0.65	0.65	0.65	0
2023-05-17	0.65	0.65	0.65	0.65	0
2023-05-16	0.65	0.65	0.65	0.65	0
2023-05-15	0.65	0.65	0.65	0.65	0
2023-05-12	0.65	0.65	0.65	0.65	0
2023-05-11	0.65	0.65	0.65	0.65	0
2023-05-10	0.65	0.65	0.65	0.65	0
2023-05-09	0.65	0.65	0.65	0.65	0
2023-05-08	0.65	0.65	0.65	0.65	0
2023-05-05	0.65	0.65	0.65	0.65	0
2023-05-04	0.65	0.65	0.65	0.65	0
2023-05-03	0.65	0.65	0.65	0.65	0
2023-05-02	0.65	0.65	0.65	0.65	0
2023-05-01	0.65	0.65	0.65	0.65	0
2023-04-28	0.65	0.65	0.65	0.65	0
2023-04-27	0.65	0.65	0.65	0.65	0
2023-04-26	0.65	0.65	0.65	0.65	0
2023-04-25	0.65	0.65	0.65	0.65	0
2023-04-24	0.65	0.65	0.65	0.65	0
2023-04-21	0.65	0.65	0.65	0.65	0
2023-04-20	0.65	0.65	0.65	0.65	0
2023-04-19	0.65	0.65	0.65	0.65	0
2023-04-18	0.75	0.75	0.65	0.65	22,270
2023-04-17	0.75	0.75	0.75	0.75	0
2023-04-14	0.75	0.75	0.75	0.75	84,106
2023-04-13	0.75	0.75	0.75	0.75	0
2023-04-12	0.75	0.75	0.75	0.75	0
2023-04-11	0.75	0.75	0.75	0.75	0
2023-04-10	0.75	0.75	0.75	0.75	0
2023-04-07	0.75	0.75	0.75	0.75	0
2023-04-06	0.75	0.75	0.75	0.75	0
2023-04-05	0.75	0.75	0.75	0.75	0
2023-04-04	0.75	0.75	0.75	0.75	0
2023-04-03	0.75	0.75	0.75	0.75	0
2023-03-31	0.75	0.75	0.75	0.75	0
2023-03-30	0.75	0.75	0.75	0.75	12,229
2023-03-29	0.75	0.75	0.75	0.75	0
2023-03-28	1.00	1.00	0.50	0.75	0
2023-03-27	1.50	1.50	1.50	1.50	0
2023-03-24	1.50	1.50	1.50	1.50	0
2023-03-23	1.50	1.50	1.50	1.50	0
2023-03-22	1.50	1.50	1.50	1.50	0
2023-03-21	1.50	1.50	1.50	1.50	0
2023-03-20	1.50	1.50	1.50	1.50	0
2023-03-17	1.50	1.50	1.50	1.50	0
2023-03-16	1.50	1.50	1.50	1.50	0
2023-03-15	1.50	1.50	1.50	1.50	0
2023-03-14	1.50	1.50	1.50	1.50	0
2023-03-13	1.50	1.50	1.50	1.50	0
2023-03-10	1.50	1.50	1.50	1.50	0
2023-03-09	1.50	1.50	1.50	1.50	0
2023-03-08	1.50	1.50	1.50	1.50	0
2023-03-07	1.50	1.50	1.50	1.50	0
2023-03-06	1.50	1.50	1.50	1.50	0
2023-03-03	1.50	1.50	1.50	1.50	0
2023-03-02	1.50	1.50	1.50	1.50	0
2023-03-01	1.50	1.50	1.50	1.50	0
2023-02-28	1.50	1.50	1.50	1.50	0
2023-02-27	1.50	1.50	1.50	1.50	0
2023-02-24	1.50	1.50	1.50	1.50	0
2023-02-23	1.50	1.50	1.50	1.50	0
2023-02-22	1.50	1.50	1.50	1.50	0
2023-02-21	1.50	1.50	1.50	1.50	0
2023-02-20	1.50	1.50	1.50	1.50	0
2023-02-17	1.50	1.50	1.50	1.50	0
2023-02-16	1.50	1.50	1.50	1.50	0
2023-02-15	1.50	1.50	1.50	1.50	0
2023-02-14	1.50	1.50	1.50	1.50	0
2023-02-13	1.50	1.50	1.50	1.50	0
2023-02-10	1.50	1.50	1.50	1.50	0
2023-02-09	1.50	1.50	1.50	1.50	0
2023-02-08	1.50	1.50	1.50	1.50	0
2023-02-07	1.50	1.50	1.50	1.50	0
2023-02-06	1.50	1.50	1.50	1.50	0
2023-02-03	1.50	1.50	1.50	1.50	0
2023-02-02	1.50	1.50	1.50	1.50	0
2023-02-01	1.50	1.50	1.50	1.50	0
2023-01-31	1.50	1.50	1.50	1.50	0
2023-01-30	1.50	1.50	1.50	1.50	0
2023-01-27	1.50	1.50	1.50	1.50	0
2023-01-26	1.50	1.50	1.50	1.50	0
2023-01-25	1.50	1.50	1.50	1.50	0
2023-01-24	1.50	1.50	1.50	1.50	0
2023-01-23	1.50	1.50	1.50	1.50	0
2023-01-20	1.50	1.50	1.50	1.50	0
2023-01-19	1.50	1.50	1.50	1.50	0
2023-01-18	1.50	1.50	1.50	1.50	0
2023-01-17	1.50	1.50	1.50	1.50	0
2023-01-16	1.50	1.50	1.50	1.50	0
2023-01-13	1.50	1.50	1.50	1.50	0
2023-01-12	1.50	1.50	1.50	1.50	0
2023-01-11	1.50	1.50	1.50	1.50	0
2023-01-10	1.50	1.50	1.50	1.50	0
2023-01-09	1.50	1.50	1.50	1.50	0
2023-01-06	1.50	1.50	1.50	1.50	0
2023-01-05	1.50	1.50	1.50	1.50	0
2023-01-04	1.50	1.50	1.50	1.50	0
2023-01-03	1.50	1.50	1.50	1.50	0
2023-01-02	1.50	1.50	1.50	1.50	0
2022-12-30	1.50	1.50	1.50	1.50	0
2022-12-29	1.50	1.50	1.50	1.50	0
2022-12-28	1.50	1.50	1.50	1.50	0
2022-12-27	1.50	1.50	1.50	1.50	0
2022-12-26	1.50	1.50	1.50	1.50	0
2022-12-23	1.50	1.50	1.50	1.50	0
2022-12-22	1.50	1.50	1.50	1.50	0
2022-12-21	1.50	1.50	1.50	1.50	0
2022-12-20	1.50	1.50	1.50	1.50	0
2022-12-19	1.50	1.50	1.50	1.50	0
2022-12-16	1.50	1.50	1.50	1.50	0
2022-12-15	1.50	1.50	1.50	1.50	0
2022-12-14	1.50	1.50	1.50	1.50	0
2022-12-13	1.50	1.50	1.50	1.50	0
2022-12-12	1.50	1.50	1.50	1.50	0
2022-12-09	1.50	1.50	1.50	1.50	0
2022-12-08	1.50	1.50	1.50	1.50	0
2022-12-07	1.50	1.50	1.50	1.50	0
2022-12-06	1.50	1.50	1.50	1.50	0
2022-12-05	1.50	1.50	1.50	1.50	0
2022-12-02	1.50	1.50	1.50	1.50	0
2022-12-01	1.50	1.50	1.50	1.50	0
2022-11-30	1.50	1.50	1.50	1.50	0
2022-11-29	1.50	1.50	1.50	1.50	0
2022-11-28	1.50	1.50	1.50	1.50	0
2022-11-25	1.50	1.50	1.50	1.50	0
2022-11-24	1.50	1.50	1.50	1.50	0
2022-11-23	1.50	1.50	1.50	1.50	0
2022-11-22	1.50	1.50	1.50	1.50	0
2022-11-21	1.50	1.50	1.50	1.50	0
2022-11-18	1.50	1.50	1.50	1.50	0
2022-11-17	1.50	1.50	1.50	1.50	0
2022-11-16	1.50	1.50	1.50	1.50	0
2022-11-15	1.50	1.50	1.50	1.50	0
2022-11-14	1.50	1.50	1.50	1.50	0
2022-11-11	1.50	1.50	1.50	1.50	0
2022-11-10	1.50	1.50	1.50	1.50	0
2022-11-09	1.50	1.50	1.50	1.50	0
2022-11-08	1.50	1.50	1.50	1.50	0
2022-11-07	1.50	1.50	1.50	1.50	0
2022-11-04	1.50	1.50	1.50	1.50	0
2022-11-03	1.50	1.50	1.50	1.50	0
2022-11-02	1.50	1.50	1.50	1.50	0
2022-11-01	1.50	1.50	1.50	1.50	0
2022-10-31	1.50	1.50	1.50	1.50	0
2022-10-28	1.50	1.50	1.50	1.50	0
2022-10-27	1.50	1.50	1.50	1.50	0
2022-10-26	1.50	1.50	1.50	1.50	0
2022-10-25	1.50	1.50	1.50	1.50	0
2022-10-24	1.50	1.50	1.50	1.50	0
2022-10-21	1.50	1.50	1.50	1.50	0
2022-10-20	1.50	1.50	1.50	1.50	0
2022-10-19	1.50	1.50	1.50	1.50	0
2022-10-18	1.50	1.50	1.50	1.50	0
2022-10-17	1.50	1.50	1.50	1.50	0
2022-10-14	1.50	1.50	1.50	1.50	0
2022-10-13	1.50	1.50	1.50	1.50	0
2022-10-12	1.50	1.50	1.50	1.50	0
2022-10-11	1.50	1.50	1.50	1.50	0
2022-10-10	1.50	1.50	1.50	1.50	0
2022-10-07	1.50	1.50	1.50	1.50	0
2022-10-06	1.50	1.50	1.50	1.50	0
2022-10-05	1.50	1.50	1.50	1.50	0
2022-10-04	1.50	1.50	1.50	1.50	0
2022-10-03	1.50	1.50	1.50	1.50	0
2022-09-30	1.50	1.50	1.50	1.50	0
2022-09-29	1.50	1.50	1.50	1.50	0
2022-09-28	1.50	1.50	1.50	1.50	0
2022-09-27	1.50	1.50	1.50	1.50	0
2022-09-26	1.50	1.50	1.50	1.50	0
2022-09-23	1.50	1.50	1.50	1.50	0
2022-09-22	1.50	1.50	1.50	1.50	0
2022-09-21	1.50	1.50	1.50	1.50	0
2022-09-20	1.50	1.50	1.50	1.50	0
2022-09-19	1.50	1.50	1.50	1.50	0
2022-09-16	1.50	1.50	1.50	1.50	0
2022-09-15	1.50	1.50	1.50	1.50	0
2022-09-14	1.50	1.50	1.50	1.50	0
2022-09-13	1.50	1.50	1.50	1.50	0
2022-09-12	1.50	1.50	1.50	1.50	0
2022-09-09	1.50	1.50	1.50	1.50	0
2022-09-08	1.50	1.50	1.50	1.50	0
2022-09-07	1.50	1.50	1.50	1.50	3
2022-09-06	1.50	1.50	1.50	1.50	0
2022-09-05	1.50	1.50	1.50	1.50	0
2022-09-02	1.50	1.50	1.50	1.50	0
2022-09-01	1.50	1.50	1.50	1.50	0
2022-08-31	1.50	1.50	1.50	1.50	0
2022-08-30	1.50	1.50	1.50	1.50	0
2022-08-29	1.50	1.50	1.50	1.50	0
2022-08-26	1.50	1.50	1.50	1.50	0
2022-08-25	1.50	1.50	1.50	1.50	0
2022-08-24	1.50	1.50	1.50	1.50	0
2022-08-23	1.50	1.50	1.50	1.50	0
2022-08-22	1.50	1.50	1.50	1.50	0
2022-08-19	1.50	1.50	1.50	1.50	0
2022-08-18	1.50	1.50	1.50	1.50	0
2022-08-17	1.50	1.50	1.50	1.50	0
2022-08-16	1.50	1.50	1.50	1.50	0
2022-08-15	1.50	1.50	1.50	1.50	0
2022-08-12	1.50	1.50	1.00	1.50	0
2022-08-11	1.50	1.50	1.50	1.50	0
2022-08-10	1.50	1.50	1.50	1.50	0
2022-08-09	1.50	1.50	1.50	1.50	0
2022-08-08	1.50	1.50	1.50	1.50	0
2022-08-05	1.50	1.50	1.50	1.50	0
2022-08-04	1.50	1.50	1.50	1.50	0
2022-08-03	1.50	1.50	1.50	1.50	0
2022-08-02	1.50	1.50	1.50	1.50	0
2022-08-01	1.50	1.50	1.00	1.50	0
2022-07-29	1.50	1.50	1.50	1.50	0
2022-07-28	1.50	1.50	1.50	1.50	0
2022-07-27	1.50	1.50	1.50	1.50	0
2022-07-26	1.50	1.50	1.50	1.50	0
2022-07-25	1.50	1.50	1.50	1.50	0
2022-07-22	1.50	1.50	1.50	1.50	0
2022-07-21	1.50	1.50	1.50	1.50	0
2022-07-20	1.50	1.50	1.50	1.50	0
2022-07-19	1.50	1.50	1.50	1.50	0
2022-07-18	1.50	1.50	1.50	1.50	0
2022-07-15	1.50	1.50	1.50	1.50	0
2022-07-14	1.50	1.50	1.50	1.50	0
2022-07-13	1.50	1.50	1.50	1.50	0
2022-07-12	1.50	1.50	1.50	1.50	0
2022-07-11	1.50	1.50	1.50	1.50	0
2022-07-08	1.50	1.50	1.50	1.50	0
2022-07-07	1.50	1.50	1.50	1.50	0
2022-07-06	1.50	1.50	1.50	1.50	0
2022-07-05	1.50	1.50	1.50	1.50	0
2022-07-04	1.50	1.50	1.50	1.50	0
2022-07-01	1.50	1.50	1.50	1.50	0
2022-06-30	1.50	1.50	1.50	1.50	0
2022-06-29	1.50	1.50	1.00	1.50	11,653
2022-06-28	1.50	1.50	1.50	1.50	0
2022-06-27	1.50	1.50	1.50	1.50	0
2022-06-24	1.50	1.50	1.50	1.50	0
2022-06-23	1.50	1.50	1.50	1.50	0
2022-06-22	1.50	1.50	1.50	1.50	131,096
2022-06-21	1.50	1.50	1.50	1.50	0
2022-06-20	1.50	1.50	1.50	1.50	0
2022-06-17	1.50	1.50	1.00	1.50	0
2022-06-16	1.50	1.50	1.50	1.50	0
2022-06-15	1.50	1.50	1.50	1.50	0
2022-06-14	1.50	1.50	1.50	1.50	0
2022-06-13	1.50	1.50	1.50	1.50	0
2022-06-10	1.50	1.50	1.50	1.50	0
2022-06-09	1.50	1.50	1.50	1.50	0
2022-06-08	1.50	1.50	1.50	1.50	0
2022-06-07	1.50	1.50	1.50	1.50	0
2022-06-06	1.50	1.50	1.50	1.50	0
2022-06-03	1.50	1.50	1.50	1.50	0
2022-06-02	1.50	1.50	1.50	1.50	0
2022-06-01	1.50	1.50	1.50	1.50	0
2022-05-31	1.50	1.50	1.50	1.50	0
2022-05-30	1.50	1.50	1.50	1.50	0
2022-05-27	1.50	1.50	1.50	1.50	0
2022-05-26	1.50	1.50	1.50	1.50	0
2022-05-25	1.50	1.50	1.50	1.50	0
2022-05-24	1.50	1.50	1.50	1.50	0
2022-05-23	1.50	1.50	1.50	1.50	0
2022-05-20	1.50	1.50	1.50	1.50	0
2022-05-19	1.50	1.50	1.50	1.50	0
2022-05-18	1.50	1.50	1.50	1.50	0
2022-05-17	1.50	1.50	1.50	1.50	0
2022-05-16	1.50	1.50	1.50	1.50	0
2022-05-13	1.50	1.50	1.50	1.50	0
2022-05-12	1.50	1.50	1.50	1.50	0
2022-05-11	1.50	1.50	1.50	1.50	0
2022-05-10	1.50	1.50	1.50	1.50	0
2022-05-09	1.50	1.50	1.50	1.50	70,000
2022-05-06	1.50	1.50	1.50	1.50	7,598
2022-05-05	1.50	1.50	1.50	1.50	0
2022-05-04	2.50	2.50	1.50	1.50	26,184
2022-05-03	2.50	2.50	2.50	2.50	0
2022-05-02	2.50	2.50	2.50	2.50	0
2022-04-29	2.50	2.50	2.50	2.50	0
2022-04-28	2.50	2.50	2.50	2.50	0
2022-04-27	2.50	2.50	2.50	2.50	0
2022-04-26	2.50	2.50	2.50	2.50	5,560
2022-04-25	2.50	2.50	2.50	2.50	0
2022-04-22	2.50	2.50	2.50	2.50	0
2022-04-21	2.50	2.50	2.50	2.50	0
2022-04-20	2.50	2.50	2.50	2.50	0
2022-04-19	2.50	2.50	2.50	2.50	20
2022-04-18	2.50	2.50	2.50	2.50	0
2022-04-15	2.50	2.50	2.50	2.50	0
2022-04-14	2.50	2.50	2.50	2.50	0
2022-04-13	2.50	2.50	2.50	2.50	0
2022-04-12	2.42	2.42	2.42	2.50	11,969
2022-04-11	2.50	2.50	2.50	2.50	0
2022-04-08	2.50	2.50	2.50	2.50	0
2022-04-07	2.50	2.50	2.50	2.50	35,636
2022-04-06	2.50	2.50	2.50	2.50	0
2022-04-05	2.50	2.50	2.50	2.50	1,207,892
2022-04-04	2.50	2.50	2.50	2.50	0
2022-04-01	2.50	2.50	2.50	2.50	0
2022-03-31	2.50	2.50	2.50	2.50	106,347
2022-03-30	2.50	2.50	2.50	2.50	8,000
2022-03-29	2.50	2.50	2.50	2.50	0
2022-03-28	2.50	2.50	2.50	2.50	2,000
2022-03-25	2.50	2.50	2.50	2.50	0
2022-03-24	2.50	2.50	2.50	2.50	0
2022-03-23	2.50	2.50	2.50	2.50	0
2022-03-22	2.50	2.50	2.50	2.50	0
2022-03-21	2.50	2.50	2.50	2.50	0
2022-03-18	2.50	2.50	2.50	2.50	50
2022-03-17	2.50	2.50	2.50	2.50	0
2022-03-16	2.50	2.50	2.50	2.50	25,000
2022-03-15	2.50	2.50	2.50	2.50	25,000
2022-03-14	2.50	2.50	2.50	2.50	124,149
2022-03-11	2.50	2.50	2.50	2.50	0
2022-03-10	2.50	2.50	2.50	2.50	0
2022-03-09	2.50	2.50	2.50	2.50	0
2022-03-08	2.50	2.50	2.50	2.50	0
2022-03-07	2.00	2.00	2.00	2.00	0
2022-03-04	2.50	2.50	2.00	2.00	850,000
2022-03-03	3.75	3.75	2.50	2.50	390,164
2022-03-02	3.75	3.75	3.75	3.75	0
2022-03-01	3.75	3.75	3.75	3.75	7,016
2022-02-28	3.75	3.75	3.75	3.75	10,203
2022-02-25	3.75	3.75	3.75	3.75	0
2022-02-24	3.75	3.75	3.75	3.75	60,000
2022-02-23	3.75	3.75	3.75	3.75	29,777
2022-02-22	4.00	4.00	4.00	4.00	0
2022-02-21	3.75	4.00	4.00	4.00	165,522
2022-02-18	3.65	3.75	3.54	3.75	297,925
2022-02-17	3.65	3.65	3.65	3.65	0
2022-02-16	3.75	3.30	3.30	3.65	488,768
2022-02-15	3.75	3.75	3.75	3.75	0
2022-02-14	3.75	3.75	3.75	3.75	0
2022-02-11	3.75	3.75	3.75	3.75	0
2022-02-10	3.75	3.66	3.66	3.75	2,525
2022-02-09	3.75	3.75	3.75	3.75	79,042
2022-02-08	3.75	3.75	3.75	3.75	0
2022-02-07	3.75	3.66	3.66	3.75	100,000
2022-02-04	3.75	3.75	3.75	3.75	0
2022-02-03	3.75	3.75	3.75	3.75	0
2022-02-02	3.75	3.75	3.75	3.75	0
2022-02-01	3.75	3.75	3.75	3.75	0
2022-01-31	3.75	3.75	3.75	3.75	0
2022-01-28	3.75	3.75	3.75	3.75	0
2022-01-27	3.75	3.75	3.75	3.75	22,188
2022-01-26	3.75	4.00	4.00	3.75	100,000
2022-01-25	3.75	3.75	3.75	3.75	947
2022-01-24	3.75	3.75	3.75	3.75	0
2022-01-21	3.75	3.75	3.75	3.75	0
2022-01-20	4.00	4.00	3.75	3.75	0
2022-01-19	4.00	4.00	4.00	4.00	0
2022-01-18	4.00	4.00	4.00	4.00	0
2022-01-17	4.00	4.00	4.00	4.00	0
2022-01-14	4.00	4.00	4.00	4.00	0
2022-01-13	4.00	4.00	4.00	4.00	0
2022-01-12	4.00	4.00	4.00	4.00	0
2022-01-11	4.00	4.00	4.00	4.00	0
2022-01-10	4.00	4.00	4.00	4.00	0
2022-01-07	4.00	4.00	4.00	4.00	0
2022-01-06	4.00	4.00	4.00	4.00	0
2022-01-05	4.00	4.10	4.10	4.00	1,100
2022-01-04	4.00	4.00	4.00	4.00	0
2022-01-03	4.00	4.00	4.00	4.00	0
2021-12-31	4.00	4.00	4.00	4.00	0
2021-12-30	4.00	4.00	4.00	4.00	0
2021-12-29	4.00	4.00	4.00	4.00	0
2021-12-28	4.00	4.00	4.00	4.00	0
2021-12-27	4.00	4.00	4.00	4.00	0
2021-12-24	4.00	4.00	4.00	4.00	0
2021-12-23	4.00	4.00	4.00	4.00	0
2021-12-22	4.00	4.00	4.00	4.00	0
2021-12-21	4.00	4.00	4.00	4.00	0
2021-12-20	4.00	4.00	4.00	4.00	0
2021-12-17	4.00	4.00	4.00	4.00	70,225
2021-12-16	4.00	4.00	4.00	4.00	233,636
2021-12-15	4.00	4.00	4.00	4.00	0
2021-12-14	4.00	4.00	4.00	4.00	0
2021-12-13	4.00	4.00	4.00	4.00	0
2021-12-10	4.00	4.00	4.00	4.00	0
2021-12-09	4.00	4.00	4.00	4.00	0
2021-12-08	3.75	4.00	3.75	4.00	99,633
2021-12-07	3.75	3.75	3.75	3.75	0
2021-12-06	3.75	3.75	3.75	3.75	0
2021-12-03	3.75	4.00	4.00	3.75	1,300,000
2021-12-02	4.10	3.70	3.70	3.75	472,744
2021-12-01	4.10	4.10	4.10	4.10	1,000,000
2021-11-30	4.20	4.20	3.70	4.10	0
2021-11-29	4.10	4.10	4.10	4.10	0
2021-11-26	4.10	4.10	4.10	4.10	250,000
2021-11-25	4.10	4.10	4.10	4.10	0
2021-11-24	4.10	4.10	4.10	4.10	0
2021-11-23	4.10	4.10	4.10	4.10	0
2021-11-22	4.20	4.20	4.10	4.10	1,125,000
2021-11-19	4.20	4.20	4.20	4.20	0
2021-11-18	4.20	4.20	4.20	4.20	0
2021-11-17	4.20	4.20	4.20	4.20	0
2021-11-16	4.20	4.20	4.20	4.20	0
2021-11-15	4.20	4.20	4.20	4.20	0
2021-11-12	4.20	4.20	4.20	4.20	0
2021-11-11	4.20	4.20	4.20	4.20	0
2021-11-10	4.20	4.20	4.20	4.20	0
2021-11-09	4.20	4.20	4.20	4.20	176,546
2021-11-08	4.20	4.20	4.20	4.20	0
2021-11-05	4.20	4.20	4.20	4.20	500,000
2021-11-04	4.20	4.20	4.20	4.20	15,730
2021-11-03	4.10	4.35	3.70	4.20	1,606,222
2021-11-02	4.10	4.10	4.10	4.10	250,000
2021-11-01	4.10	4.10	4.10	4.10	0
2021-10-29	4.10	4.10	4.10	4.10	0
2021-10-28	4.10	4.10	4.10	4.10	100
2021-10-27	3.95	4.10	3.95	4.10	0
2021-10-26	3.95	3.95	3.95	3.95	0
2021-10-25	3.95	3.95	3.95	3.95	200,000
2021-10-22	3.95	3.95	3.95	3.95	0
2021-10-21	3.95	3.95	3.95	3.95	10,000
2021-10-20	3.95	3.95	3.95	3.95	18,168
2021-10-19	4.10	4.10	3.95	3.95	137,000
2021-10-18	4.10	4.10	4.10	4.10	0
2021-10-15	4.10	4.10	4.10	4.10	0
2021-10-14	4.10	4.10	4.10	4.10	0
2021-10-13	4.10	4.10	4.10	4.10	0
2021-10-12	4.10	4.10	4.10	4.10	0
2021-10-11	4.10	4.10	4.10	4.10	0
2021-10-08	4.10	4.11	4.10	4.10	49,960
2021-10-07	4.15	4.15	4.10	4.10	250,000
2021-10-06	4.04	4.15	4.04	4.15	300,000
2021-10-05	4.00	4.00	4.00	4.10	200,000
2021-10-04	4.10	4.04	4.04	4.10	100,000
2021-10-01	4.10	4.04	4.04	4.10	100,000
2021-09-30	4.10	4.10	4.00	4.10	962,000
2021-09-29	4.10	4.10	4.10	4.10	0
2021-09-28	4.10	4.10	4.10	4.10	10,924
2021-09-27	4.10	4.10	4.10	4.10	46
2021-09-24	4.10	4.10	4.10	4.10	40,000
2021-09-23	4.10	4.00	4.00	4.00	164,579
2021-09-22	4.05	4.10	3.90	4.10	399,000
2021-09-21	4.05	4.24	4.24	4.05	49,000
2021-09-20	4.05	4.05	4.05	4.05	0
2021-09-17	4.10	4.10	4.05	4.05	312,616
2021-09-16	4.10	4.10	4.10	4.10	0
2021-09-15	4.10	4.10	4.10	4.10	0
2021-09-14	4.10	3.90	3.90	4.10	2,000,000
2021-09-13	4.10	4.10	4.10	4.10	0
2021-09-10	4.10	4.10	4.10	4.10	5,030
2021-09-09	4.10	4.10	4.10	4.10	0
2021-09-08	4.10	4.10	4.10	4.10	0
2021-09-07	4.10	4.10	4.10	4.10	0
2021-09-06	4.10	4.10	4.10	4.10	61,969
2021-09-03	4.10	4.10	4.10	4.10	0
2021-09-02	4.10	4.10	4.10	4.10	0
2021-09-01	3.90	3.90	3.90	4.10	2,845,790
2021-08-31	4.10	4.10	4.10	4.10	0
2021-08-30	4.10	4.10	4.10	4.10	0
2021-08-27	4.10	4.10	4.10	4.10	0
2021-08-26	4.10	4.10	4.10	4.10	15,948
2021-08-25	4.10	4.10	4.10	4.10	20,906
2021-08-24	4.10	3.80	3.80	4.10	50,000
2021-08-23	4.10	4.10	4.10	4.10	0
2021-08-20	4.10	4.10	4.10	4.10	850
2021-08-19	4.10	3.80	3.80	4.10	212,378
2021-08-18	4.10	4.10	4.10	4.10	0
2021-08-17	4.10	4.10	4.10	4.10	0
2021-08-16	4.10	4.10	4.10	4.10	0
2021-08-13	4.10	4.10	4.10	4.10	0
2021-08-12	4.10	4.10	4.10	4.10	0
2021-08-11	4.10	4.10	4.10	4.10	0
2021-08-10	4.10	4.10	4.10	4.10	0
2021-08-09	4.10	4.10	3.70	4.10	327,711
2021-08-06	4.10	4.10	4.10	4.10	84,089
2021-08-05	4.10	4.10	4.10	4.10	103,758
2021-08-04	4.10	4.00	4.00	4.00	3,764,214
2021-08-03	4.10	4.10	4.10	4.10	1,211,409
2021-08-02	3.75	4.10	3.75	4.10	1,256,813
2021-07-30	4.00	4.00	3.75	3.75	370,130
2021-07-29	4.00	4.25	4.00	4.25	150,000
2021-07-28	4.00	4.00	4.00	4.00	0
2021-07-27	4.00	4.00	4.00	4.00	0
2021-07-26	4.00	4.00	4.00	4.00	0
2021-07-23	4.10	4.04	4.04	4.04	610,132
2021-07-22	4.25	4.04	4.04	4.04	2,285,527
2021-07-21	4.25	4.25	4.25	4.25	0
2021-07-20	4.25	4.25	4.25	4.25	13,356
2021-07-19	4.25	4.25	4.25	4.25	0
2021-07-16	4.25	4.25	4.25	4.25	0
2021-07-15	4.25	4.25	4.25	4.25	0
2021-07-14	4.25	4.25	4.25	4.25	0
2021-07-13	4.25	4.25	4.25	4.25	410,396
2021-07-12	4.25	4.25	4.25	4.25	0
2021-07-09	4.50	4.50	4.25	4.25	0
2021-07-08	4.50	4.50	4.50	4.50	288,000
2021-07-07	4.50	4.50	4.50	4.50	0
2021-07-06	4.50	4.50	4.50	4.50	0
2021-07-05	4.50	4.50	4.50	4.50	0
2021-07-02	4.50	4.14	4.14	4.50	2,681,879
2021-07-01	4.50	4.50	4.50	4.50	0
2021-06-30	4.50	4.50	4.50	4.50	0
2021-06-29	4.50	4.50	4.50	4.50	0
2021-06-28	4.50	4.50	4.50	4.50	0
2021-06-25	4.50	4.50	4.50	4.50	319,790
2021-06-24	4.50	4.50	4.50	4.50	263,429
2021-06-23	4.25	4.50	4.00	4.50	1,874,587
2021-06-22	4.50	4.50	4.25	4.25	203,869
2021-06-21	4.38	4.39	4.38	4.39	7,607
2021-06-18	4.18	4.18	4.18	4.38	2,223
2021-06-17	4.18	4.76	4.18	4.38	1,421,932
2021-06-16	4.20	4.74	4.20	4.38	169,007
2021-06-15	4.58	4.58	4.58	4.40	54,724
2021-06-14	4.41	4.48	4.41	4.48	592
2021-06-11	4.40	4.41	4.40	4.41	15,729
2021-06-10	4.50	4.50	4.40	4.40	460,505
2021-06-09	4.47	4.50	4.47	4.50	0
2021-06-08	4.62	4.62	4.60	4.47	154,659
2021-06-07	4.74	4.74	4.74	4.45	525,466
2021-06-04	4.60	5.00	4.60	4.60	52,600
2021-06-03	4.18	4.18	4.18	4.39	577,651
2021-06-02	4.38	4.38	4.38	4.38	0
2021-06-01	4.33	4.38	4.33	4.38	611,212
2021-05-28	4.35	4.35	4.33	4.33	1,408,921
2021-05-27	4.35	4.35	4.35	4.35	224,900
2021-05-26	4.22	4.22	4.20	4.35	460,877
2021-05-25	4.26	4.26	4.20	4.32	1,163,103
2021-05-24	4.58	4.58	4.58	4.42	190,645
2021-05-21	4.40	4.50	4.40	4.42	1,265,922
2021-05-20	4.74	4.74	4.61	4.61	345,401
2021-05-19	4.78	4.80	4.52	4.74	616,920
2021-05-18	4.78	4.78	4.78	4.52	348,735
2021-05-17	4.98	4.98	4.90	4.67	94,829
2021-05-14	4.68	4.68	4.68	4.68	180
2021-05-13	4.68	4.68	4.68	4.68	10,114
2021-05-12	4.52	4.52	4.36	4.68	810,823
2021-05-11	5.00	5.00	5.00	4.75	241,020
2021-05-10	4.80	4.80	4.80	4.80	803,115
2021-05-07	4.58	4.58	4.58	4.58	167,377
2021-05-06	4.60	4.60	4.52	4.58	1,407,605
2021-05-05	4.68	4.70	4.68	4.50	169,425
2021-05-04	4.38	4.74	4.38	4.74	782,322
2021-04-30	4.18	4.60	4.18	4.46	3,962,697
2021-04-29	4.01	4.01	3.84	3.84	194,501
2021-04-28	4.01	4.01	4.01	4.01	15,000
2021-04-27	3.90	4.01	3.90	4.01	100,517
2021-04-26	4.00	4.02	4.00	3.90	694,972
2021-04-23	3.80	3.83	3.80	3.83	21,825
2021-04-22	4.02	4.08	3.90	3.80	1,347,145
2021-04-21	4.14	4.14	4.14	3.88	297,854
2021-04-20	4.18	4.20	3.88	3.84	1,776,100
2021-04-19	4.18	4.18	4.18	3.90	461,524
2021-04-16	3.88	3.90	3.82	4.00	1,044,403
2021-04-15	3.98	3.98	3.88	3.85	1,121,734
2021-04-14	4.15	4.15	3.91	3.91	289,732
2021-04-13	4.02	4.02	3.80	4.15	3,311,505
2021-04-12	3.80	3.80	3.80	3.90	3,259,387
2021-04-09	3.90	3.92	3.80	4.05	1,920,534
2021-04-08	4.30	4.30	3.91	3.91	123
2021-04-07	4.02	4.02	4.02	4.30	1,947,839
2021-04-06	4.18	4.20	4.18	4.02	3,086,949
2021-04-01	3.74	3.74	3.74	3.81	1,000,111
2021-03-31	4.08	4.08	4.08	3.90	96,060
2021-03-30	3.80	3.80	3.80	3.81	1,000,730
2021-03-29	3.76	3.81	3.76	3.81	11,777
2021-03-26	3.90	3.90	3.76	3.76	475
2021-03-25	3.98	4.00	3.98	3.90	81,514
2021-03-24	3.88	3.94	3.88	3.94	39,110
2021-03-23	3.76	3.88	3.76	3.88	0
2021-03-22	4.50	4.50	3.80	3.76	1,179,989
2021-03-19	3.82	3.82	3.74	3.65	3,011,722
2021-03-18	4.15	4.15	4.15	4.15	37,568
2021-03-17	4.15	4.15	4.15	4.15	23,078
2021-03-16	4.15	4.15	4.15	4.15	342,733
2021-03-15	4.15	4.15	4.15	4.15	0
2021-03-12	4.15	4.15	4.15	4.15	80,809
2021-03-11	4.15	4.15	4.15	4.15	58,021
2021-03-10	4.00	4.00	4.00	4.15	4,001,700
2021-03-09	4.15	4.15	4.15	4.15	29,359
2021-03-08	4.16	4.16	4.15	4.15	33,977
2021-03-05	4.15	4.16	4.15	4.16	250,000
2021-03-04	4.20	4.20	4.15	4.15	22,549
2021-03-03	4.20	4.20	4.20	4.20	31,875
2021-03-02	4.20	4.20	4.20	4.20	0
2021-03-01	3.84	3.84	3.84	4.20	1,217,206
2021-02-26	4.07	4.07	4.07	4.07	2,844
2021-02-25	4.10	4.10	4.08	4.07	310,889
2021-02-24	3.60	4.14	3.60	3.92	62,129
2021-02-23	4.10	4.10	4.05	4.05	125,826
2021-02-22	4.02	4.02	4.00	4.10	675,064
2021-02-19	4.45	4.48	4.45	4.48	244,637
2021-02-18	4.50	4.50	4.50	4.45	402,592
2021-02-17	4.50	4.76	4.50	4.63	1,676,856
2021-02-16	4.50	4.50	4.50	4.35	304,572
2021-02-15	4.10	4.30	4.02	4.25	1,127,053
2021-02-12	3.80	3.80	3.80	3.80	144,124
2021-02-11	3.80	3.80	3.80	3.80	25,316
2021-02-10	3.98	4.00	3.98	3.80	1,352,569
2021-02-09	4.00	4.00	3.98	3.65	1,373,789
2021-02-08	4.00	4.00	4.00	3.90	178,073
2021-02-05	4.00	4.00	3.95	3.95	337,442
2021-02-04	3.75	4.00	3.75	4.00	56,174
2021-02-03	3.60	3.60	3.50	3.75	1,481,671
2021-02-02	4.40	4.40	4.40	4.22	516,724
2021-02-01	3.78	4.26	3.78	4.23	1,589,662
2021-01-29	4.25	4.25	3.98	3.98	339,024
2021-01-28	4.15	4.25	4.15	4.25	12,655
2021-01-27	4.20	4.20	4.20	4.15	275,006
2021-01-26	3.96	3.96	3.96	4.42	356,807
2021-01-25	4.74	5.00	4.74	4.35	714,275
2021-01-22	4.58	4.60	4.58	4.50	812,318
2021-01-21	4.50	4.50	4.00	4.10	1,141,934
2021-01-20	5.00	5.00	4.00	4.20	1,749,797
2021-01-19	3.98	4.70	3.98	4.85	2,524,473
2021-01-18	3.50	3.50	3.22	3.50	3,595,799
2021-01-15	2.72	2.72	2.72	3.20	1,981,464
2021-01-14	2.83	2.83	2.83	2.83	1,008,356
2021-01-13	2.96	2.96	2.96	2.83	3,000,010
2021-01-12	2.83	2.83	2.83	2.83	0
2021-01-11	2.96	2.96	2.96	2.83	27,545
2021-01-08	2.83	2.83	2.83	2.83	67,880
2021-01-07	2.83	2.83	2.83	2.83	0
2021-01-06	2.83	2.83	2.83	2.83	35,000
2021-01-05	2.76	2.83	2.76	2.83	865,740
2021-01-04	2.79	2.79	2.76	2.76	3,628,028
2020-12-31	2.75	2.79	2.75	2.79	1,000
2020-12-30	2.82	2.96	2.80	2.75	1,127,691
2020-12-29	2.94	2.94	2.80	2.88	422,673
2020-12-24	2.62	2.62	2.62	2.78	50,200
2020-12-23	2.73	2.73	2.73	2.73	90,006
2020-12-22	2.73	2.73	2.73	2.73	5,195
2020-12-21	2.73	2.73	2.73	2.73	10,603
2020-12-18	2.88	2.88	2.88	2.73	112,993
2020-12-17	2.50	2.52	2.50	2.75	152,048
2020-12-16	3.00	3.00	2.50	2.58	1,343,492
2020-12-15	2.32	3.10	2.32	2.75	9,670,738
2020-12-14	2.62	2.62	2.60	2.46	7,242,188
2020-12-11	2.90	2.90	2.90	2.75	592,894
2020-12-10	2.75	2.75	2.75	2.75	0
2020-12-09	2.75	2.75	2.75	2.75	0
2020-12-08	2.88	2.88	2.62	2.75	36,854
2020-12-07	2.75	2.75	2.75	2.75	0
2020-12-04	2.80	2.80	2.75	2.75	67,404
2020-12-03	2.70	2.70	2.70	2.80	490
2020-12-02	2.80	2.80	2.80	2.80	51,724
2020-12-01	2.90	2.90	2.90	2.80	1,700,000
2020-11-30	2.60	2.61	2.60	2.61	0
2020-11-27	2.60	2.60	2.60	2.60	0
2020-11-26	2.61	2.61	2.60	2.60	0
2020-11-25	2.46	2.46	2.46	2.61	11,255
2020-11-24	2.60	2.60	2.60	2.60	18,000
2020-11-23	2.60	2.60	2.60	2.60	0
2020-11-20	2.90	3.00	2.80	2.60	5,125,752
2020-11-19	2.32	2.32	2.32	2.65	31,500
2020-11-18	2.65	2.65	2.65	2.65	0
2020-11-17	2.45	2.65	2.45	2.65	22,952
2020-11-16	2.40	2.40	2.40	2.45	728,828
2020-11-13	2.65	2.65	2.65	2.65	403,806
2020-11-12	2.52	2.52	2.52	2.65	578,017
2020-11-11	2.75	2.75	2.75	2.75	100,000
2020-11-10	2.60	2.75	2.60	2.75	116,386
2020-11-09	2.76	3.00	2.68	2.60	3,024,507
2020-11-06	2.53	2.53	2.53	2.53	0
2020-11-05	2.76	2.76	2.76	2.53	1,038,806
2020-11-04	2.53	2.53	2.53	2.53	0
2020-11-03	2.50	2.50	2.30	2.53	135,000
2020-11-02	2.18	2.63	2.18	2.63	0
2020-10-30	2.52	2.52	2.52	2.18	11,000,000
2020-10-29	2.30	2.30	2.30	2.16	369,354
2020-10-28	2.52	2.52	2.43	2.43	3,000,000
2020-10-27	2.54	2.54	2.54	2.52	13,383,729
2020-10-26	2.56	2.56	2.56	2.55	4,000,000
2020-10-23	2.55	2.55	2.55	2.55	0
2020-10-22	2.65	2.65	2.55	2.55	0
2020-10-21	2.50	2.50	2.50	2.65	1,500,000
2020-10-20	2.50	2.50	2.48	2.55	2,740,136
2020-10-16	2.45	2.45	2.45	2.45	0
2020-10-15	2.45	2.45	2.45	2.45	15,551
2020-10-14	2.45	2.45	2.45	2.45	0
2020-10-13	2.45	2.45	2.45	2.45	14,850
2020-10-12	2.45	2.45	2.45	2.45	8,677
2020-10-09	2.45	2.45	2.45	2.45	0
2020-10-08	2.45	2.45	2.45	2.45	0
2020-10-07	2.50	2.50	2.50	2.45	2,500,100
2020-10-06	2.45	2.45	2.45	2.45	0
2020-10-05	2.45	2.45	2.45	2.45	0
2020-10-02	2.45	2.45	2.45	2.45	900,000
2020-10-01	2.45	2.45	2.45	2.45	0
2020-09-30	2.45	2.45	2.45	2.45	0
2020-09-29	2.45	2.45	2.45	2.45	0
2020-09-28	2.45	2.45	2.45	2.45	0
2020-09-25	2.40	2.40	2.40	2.45	101,668
2020-09-24	2.70	2.70	2.70	2.70	0
2020-09-23	2.70	2.70	2.70	2.70	100,000
2020-09-22	2.37	2.70	2.37	2.70	0
2020-09-21	2.37	2.37	2.37	2.37	0
2020-09-18	2.17	2.37	2.17	2.37	0
2020-09-17	2.37	2.37	2.17	2.17	0
2020-09-16	2.37	2.37	2.37	2.37	0
2020-09-15	2.26	2.26	2.24	2.37	156,370
2020-09-14	2.42	2.62	2.42	2.62	0
2020-09-11	2.42	2.42	2.42	2.42	0
2020-09-10	2.42	2.42	2.42	2.42	0
2020-09-09	2.42	2.42	2.42	2.42	0
2020-09-08	2.42	2.42	2.42	2.42	0
2020-09-07	2.42	2.42	2.42	2.42	15,076
2020-09-04	2.02	2.02	2.02	2.42	23,839
2020-09-03	2.50	2.50	2.50	2.37	59,500
2020-09-02	2.37	2.75	2.37	2.75	0
2020-09-01	1.74	1.74	1.74	2.37	500,000
2020-08-28	2.25	2.27	2.25	2.27	0
2020-08-27	2.25	2.25	2.25	2.25	2,477,291
2020-08-26	2.00	2.00	2.00	2.25	986,625
2020-08-25	2.80	2.80	2.80	2.55	85,295
2020-08-24	2.55	2.55	2.55	2.55	0
2020-08-21	2.54	2.80	2.54	2.55	2,201,100
2020-08-20	2.12	2.12	2.12	2.12	0
2020-08-19	2.12	2.12	2.12	2.12	0
2020-08-18	2.11	2.12	2.11	2.12	3,372
2020-08-17	2.12	2.12	2.11	2.11	0
2020-08-14	2.12	2.12	2.12	2.12	0
2020-08-13	2.12	2.12	2.12	2.12	0
2020-08-12	2.44	2.44	2.44	2.12	5,000
2020-08-11	2.12	2.12	2.12	2.12	0
2020-08-10	2.17	2.17	2.12	2.12	0
2020-08-07	1.80	1.80	1.80	2.17	100,000
2020-08-06	2.27	2.27	2.27	2.27	0
2020-08-05	2.40	2.40	2.27	2.27	0
2020-08-04	2.40	2.40	2.40	2.40	0
2020-08-03	2.30	2.40	2.30	2.40	0
2020-07-31	2.30	2.30	2.30	2.30	0
2020-07-30	2.30	2.30	2.30	2.30	0
2020-07-29	2.30	2.30	2.30	2.30	0
2020-07-28	2.30	2.30	2.30	2.30	0
2020-07-27	2.30	2.30	2.30	2.30	0
2020-07-24	2.30	2.30	2.30	2.30	0
2020-07-23	2.30	2.30	2.30	2.30	0
2020-07-22	2.30	2.30	2.30	2.30	0
2020-07-21	2.30	2.30	2.30	2.30	0
2020-07-20	2.30	2.30	2.30	2.30	0
2020-07-17	2.30	2.30	2.30	2.30	0
2020-07-16	2.30	2.30	2.30	2.30	100
2020-07-15	2.30	2.30	2.30	2.30	0
2020-07-14	2.30	2.30	2.30	2.30	0
2020-07-13	2.30	2.30	2.30	2.30	0
2020-07-10	2.35	2.35	2.30	2.30	0
2020-07-09	2.46	2.76	2.46	2.35	4,401,668
2020-07-08	2.00	2.40	2.00	2.20	200,000
2020-07-07	2.25	2.29	2.25	2.29	150,000
2020-07-06	2.26	2.26	2.25	2.25	51,591
2020-07-03	2.26	2.26	2.26	2.26	0
2020-07-02	2.36	2.36	2.26	2.26	0
2020-07-01	2.45	2.45	2.36	2.36	0
2020-06-30	2.45	2.45	2.45	2.45	0
2020-06-29	2.45	2.45	2.45	2.45	0
2020-06-26	2.35	2.35	2.35	2.35	0
2020-06-25	2.61	2.61	2.61	2.61	0
2020-06-24	2.45	2.45	2.45	2.45	0
2020-06-23	2.65	2.65	2.45	2.45	0
2020-06-22	2.70	2.70	2.65	2.65	0
2020-06-19	2.45	2.70	2.45	2.70	0
2020-06-18	2.66	2.66	2.45	2.45	0
2020-06-17	2.66	2.66	2.66	2.66	0
2020-06-16	2.50	2.50	2.50	2.66	100,000
2020-06-15	2.70	2.75	2.70	2.75	0
2020-06-12	2.70	2.70	2.70	2.70	0
2020-06-11	2.50	2.50	2.50	2.70	101,600
2020-06-10	2.50	2.50	2.50	2.70	35,000
2020-06-09	2.70	2.70	2.70	2.70	0
2020-06-08	2.70	2.70	2.70	2.70	0
2020-06-05	2.70	2.70	2.70	2.70	250,000
2020-06-04	2.50	2.50	2.50	2.70	265,369
2020-06-03	2.25	2.25	2.25	2.25	0
2020-06-02	2.25	2.25	2.25	2.25	0
2020-06-01	2.25	2.25	2.25	2.25	0
2020-05-29	2.50	2.50	2.50	2.38	149,630
2020-05-28	2.48	2.48	2.48	2.38	68,369
2020-05-27	2.24	2.24	2.24	2.24	0
2020-05-26	2.24	2.24	2.24	2.24	0
2020-05-22	2.31	2.31	2.31	2.31	7,960
2020-05-21	2.31	2.31	2.31	2.31	0
2020-05-20	2.31	2.31	2.31	2.31	0
2020-05-19	2.32	2.32	2.31	2.31	0
2020-05-18	2.50	2.50	2.50	2.32	1,100,000
2020-05-15	2.69	2.69	2.69	2.69	0
2020-05-14	2.65	2.69	2.65	2.69	0
2020-05-13	2.44	2.65	2.44	2.65	0
2020-05-12	2.69	2.69	2.44	2.44	0
2020-05-11	2.65	2.69	2.65	2.69	0
2020-05-07	2.45	2.65	2.45	2.65	0
2020-05-06	2.74	2.90	2.74	2.45	20,000
2020-05-05	2.43	2.43	2.39	2.39	0
2020-05-04	2.52	2.52	2.50	2.43	1,050,000
2020-05-01	2.70	2.70	2.70	2.70	0
2020-04-30	2.50	2.90	2.50	2.70	260,000
2020-04-29	2.70	2.70	2.70	2.70	0
2020-04-28	2.75	2.75	2.75	2.75	0
2020-04-27	2.75	2.75	2.75	2.75	3,372
2020-04-24	2.70	2.70	2.70	2.75	300,000
2020-04-23	3.07	3.07	2.99	2.99	29,168
2020-04-22	3.07	3.07	3.07	3.07	0
2020-04-21	3.07	3.07	3.07	3.07	800,000
2020-04-20	3.09	3.09	3.07	3.07	0
2020-04-17	3.09	3.09	3.09	3.09	1,000,000
2020-04-16	3.09	3.09	3.09	3.09	0
2020-04-15	3.09	3.09	3.09	3.09	0
2020-04-14	3.09	3.09	3.09	3.09	0
2020-04-09	3.09	3.09	3.09	3.09	0
2020-04-08	3.09	3.09	3.09	3.09	0
2020-04-07	3.09	3.09	3.09	3.09	0
2020-04-06	3.09	3.09	3.09	3.09	0
2020-04-03	3.10	3.10	3.10	3.10	0
2020-04-03	3.10	3.10	3.09	3.09	500,000
2020-04-02	3.50	3.50	3.50	3.10	1
2020-04-02	3.50	3.50	3.50	3.10	1
2020-04-01	3.48	3.48	3.48	3.10	5,000
2020-04-01	3.48	3.48	3.48	3.10	5,000
2020-03-31	3.11	3.11	3.11	3.11	0
2020-03-30	3.11	3.11	3.11	3.11	0
2020-03-27	3.11	3.11	3.11	3.11	400,000
2020-03-26	3.11	3.11	3.11	3.11	0
2020-03-25	3.11	3.11	3.11	3.11	0
2020-03-24	3.11	3.11	3.11	3.11	0
2020-03-23	3.11	3.11	3.11	3.11	0
2020-03-20	3.11	3.11	3.11	3.11	0
2020-03-19	3.11	3.11	3.11	3.11	0
2020-03-18	3.11	3.11	3.11	3.11	0
2020-03-17	3.11	3.11	3.11	3.11	0
2020-03-16	3.11	3.11	3.11	3.11	312
2020-03-13	3.11	3.11	3.11	3.11	0
2020-03-12	3.11	3.11	3.11	3.11	0
2020-03-11	3.11	3.11	3.11	3.11	0
2020-03-10	3.11	3.11	3.11	3.11	0
2020-03-09	3.40	3.40	3.40	3.40	0
2020-03-06	3.12	3.12	3.12	3.40	190,579
2020-03-05	3.51	3.51	3.51	3.51	0
2020-03-04	3.51	3.51	3.51	3.51	0
2020-03-03	3.51	3.51	3.51	3.51	2,800,000
2020-03-02	3.51	3.51	3.51	3.51	0
2020-02-28	3.40	3.90	3.40	3.65	507,720
2020-02-27	3.61	3.61	3.61	3.61	0
2020-02-26	4.00	4.00	4.00	3.71	730,000
2020-02-25	3.49	3.49	3.49	3.49	0
2020-02-24	3.80	3.80	3.80	3.59	715,000
2020-02-21	3.49	3.59	3.49	3.59	0
2020-02-20	3.50	3.78	3.40	3.49	1,114,710
2020-02-19	3.20	3.50	3.20	3.35	105,000
2020-02-18	2.92	2.94	2.92	3.06	2,700,000
2020-02-17	2.97	2.97	2.95	2.95	672,000
2020-02-14	2.90	2.90	2.80	2.97	2,650,000
2020-02-13	3.18	3.20	3.18	2.94	15,000
2020-02-12	3.18	3.18	3.00	3.09	2,710,000
2020-02-11	2.64	2.64	2.62	2.76	2,700,000
2020-02-10	2.90	2.90	2.88	2.74	750,000
2020-02-07	2.64	2.82	2.64	2.90	2,651,608
2020-02-06	3.18	3.18	3.18	3.00	8,980
2020-02-05	2.74	2.85	2.74	2.85	1,237,500
2020-02-04	2.74	2.74	2.74	2.74	0
2020-02-03	2.74	2.74	2.74	2.74	0
2020-01-31	2.98	2.98	2.98	2.75	410,000
2020-01-30	2.74	2.75	2.74	2.75	0
2020-01-29	2.74	2.74	2.74	2.74	0
2020-01-28	2.74	2.74	2.74	2.74	28,038
2020-01-27	2.98	2.98	2.98	2.74	110,000
2020-01-24	2.64	2.64	2.64	2.64	0
2020-01-23	2.50	2.50	2.50	2.64	306,886
2020-01-22	2.91	2.91	2.91	2.91	0
2020-01-21	2.91	2.91	2.91	2.91	200,000
2020-01-20	2.91	2.91	2.91	2.91	0
2020-01-17	2.91	2.91	2.91	2.91	0
2020-01-16	2.91	2.91	2.91	2.91	0
2020-01-15	3.00	3.00	3.00	2.91	175,000
2020-01-14	3.20	3.20	3.20	3.20	0
2020-01-13	3.21	3.21	3.20	3.20	0
2020-01-10	3.21	3.21	3.21	3.21	0
2020-01-09	3.21	3.21	3.21	3.21	0
2020-01-08	3.30	3.30	3.30	3.21	250,000
2020-01-07	3.26	3.26	3.26	3.26	0
2020-01-06	3.25	3.26	3.25	3.26	0
2020-01-03	3.41	3.41	3.25	3.25	0
2020-01-02	3.50	3.50	3.50	3.41	500
2019-12-31	3.26	3.41	3.26	3.41	0
2019-12-30	3.26	3.26	3.26	3.26	0
2019-12-27	3.26	3.26	3.26	3.26	0
2019-12-24	3.26	3.26	3.26	3.26	0
2019-12-23	3.26	3.26	3.26	3.26	0
2019-12-20	3.26	3.26	3.26	3.26	0
2019-12-19	3.26	3.26	3.26	3.26	0
2019-12-18	3.26	3.26	3.26	3.26	0
2019-12-17	3.25	3.26	3.25	3.26	0
2019-12-16	3.50	3.50	3.50	3.25	130,500
2019-12-13	3.25	3.40	3.25	3.40	0
2019-12-12	3.50	3.50	3.50	3.25	100,000
2019-12-11	3.25	3.25	3.25	3.25	0
2019-12-10	3.25	3.25	3.25	3.25	0
2019-12-09	3.45	3.45	3.25	3.25	260,000
2019-12-06	3.45	3.45	3.45	3.45	0
2019-12-05	3.45	3.45	3.45	3.45	0
2019-12-04	3.45	3.45	3.45	3.45	210
2019-12-03	3.45	3.45	3.45	3.45	0
2019-11-29	4.00	4.00	3.25	3.35	99,500
2019-11-28	3.46	3.53	3.46	3.53	0
2019-11-27	3.90	3.90	3.90	3.46	29,668
2019-11-26	4.00	4.00	3.90	3.58	258,526
2019-11-25	3.60	3.90	3.50	3.58	912,999
2019-11-22	3.10	3.15	3.10	3.15	0
2019-11-21	3.50	3.50	3.50	3.10	512,500
2019-11-20	3.60	3.60	2.60	2.75	220,256
2019-11-19	2.75	3.60	2.75	3.05	104,500
2019-11-18	3.60	3.60	3.60	3.18	5,000
2019-11-15	2.76	3.50	2.76	3.18	121,309
2019-11-14	3.50	3.50	3.50	3.13	5,000
2019-11-13	3.00	3.40	3.00	2.98	100,000
2019-11-12	3.50	3.50	3.50	3.20	175,000
2019-11-11	3.85	3.85	3.85	3.48	10,021
2019-11-08	3.40	3.80	3.40	3.60	45,000
2019-11-07	3.85	3.85	3.85	3.63	8,679
2019-11-06	3.80	4.00	3.70	3.75	765,100
2019-11-05	3.40	3.60	3.40	3.41	1,294,748

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205