Zenith Energy Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-21	4.25	4.40	4.25	4.25	292,784
2026-09-18	4.25	4.25	4.25	4.25	47,752
2026-09-17	4.25	4.40	4.25	4.25	125,376
2026-09-16	4.15	4.29	4.00	4.25	122,710
2026-09-15	4.35	4.29	4.15	4.15	969,776
2026-09-14	4.40	4.35	4.29	4.35	329,468
2026-09-11	4.40	4.40	4.40	4.40	53,176
2026-09-10	4.50	4.50	4.40	4.40	864,073
2026-09-09	4.55	4.55	4.50	4.50	332,348
2026-09-08	4.85	4.85	4.55	4.55	113,061
2026-09-07	4.85	4.85	4.85	4.85	35,356
2026-09-04	4.85	4.85	4.85	4.85	454,572
2026-09-03	4.85	4.85	4.85	4.85	237,899
2026-09-02	4.90	4.90	4.85	4.85	573,587
2026-09-01	5.00	5.00	4.90	4.90	1,129,879
2026-08-31	5.00	5.00	5.00	5.00	0
2026-08-28	5.00	5.00	5.00	5.00	542,787
2026-08-27	4.95	5.00	5.00	5.00	726,455
2026-08-26	4.65	5.00	5.00	5.00	2,423,218
2026-08-25	4.60	4.60	4.60	4.60	1,565,858
2026-08-24	4.35	4.70	4.35	4.70	1,745,672
2026-08-21	4.80	4.45	4.45	4.45	7,713,330
2026-08-20	4.50	4.80	4.50	4.80	818,250
2026-08-19	4.60	4.80	4.60	4.80	1,414,897
2026-08-18	4.85	5.00	4.55	4.60	3,355,955
2026-08-17	3.90	5.00	4.85	5.00	8,002,859
2026-08-14	3.90	4.08	3.90	4.08	542,977
2026-08-13	3.90	3.90	3.90	3.90	176,281
2026-08-12	3.90	3.90	3.80	3.90	542,893
2026-08-11	3.80	3.85	3.80	3.85	350,660
2026-08-10	3.80	3.80	3.70	3.80	736,825
2026-08-07	3.70	4.00	3.70	3.80	653,676
2026-08-06	3.93	4.00	3.85	4.00	267,345
2026-08-05	4.10	4.10	3.93	3.93	200,884
2026-08-04	4.10	4.10	4.10	4.10	239,461
2026-08-03	4.10	4.10	4.10	4.10	74,981
2026-07-31	4.10	4.10	4.10	4.10	130,592
2026-07-30	4.10	4.10	4.10	4.10	1,381,306
2026-07-29	4.35	4.35	4.10	4.10	826,066
2026-07-28	4.35	4.35	4.35	4.35	288,439
2026-07-27	4.45	4.45	4.45	4.45	131,387
2026-07-24	4.15	4.45	4.25	4.25	596,742
2026-07-23	4.15	4.39	4.15	4.15	443,701
2026-07-22	4.15	4.30	4.15	4.15	405,262
2026-07-21	4.25	5.00	4.20	4.20	928,667
2026-07-20	4.65	4.65	4.55	4.55	95,231
2026-07-17	4.65	4.93	4.65	4.65	712,144
2026-07-16	4.85	4.85	4.65	4.65	439,342
2026-07-15	4.85	5.04	4.60	4.81	645,844
2026-07-14	4.65	4.71	4.65	4.70	890,903
2026-07-13	4.45	4.75	4.45	4.65	2,677,407
2026-07-10	4.50	4.60	4.50	4.50	264,854
2026-07-09	4.35	4.50	4.39	4.50	180,977
2026-07-08	4.35	4.35	4.35	4.35	45,128
2026-07-07	4.75	4.50	4.50	4.50	1,117,018
2026-07-06	4.85	4.85	4.75	4.75	337,753
2026-07-03	4.85	4.85	4.72	4.85	228,531
2026-07-02	4.85	4.85	4.85	4.85	443,241
2026-07-01	4.85	4.85	4.85	4.85	101,731
2026-06-30	5.25	5.25	4.85	4.85	1,051,584
2026-06-29	4.75	5.00	5.00	5.00	1,166,492
2026-06-26	5.25	4.75	4.50	4.50	2,380,236
2026-06-25	5.00	5.00	4.75	4.75	217,047
2026-06-24	4.52	5.00	4.52	5.00	342,353
2026-06-23	4.75	5.00	4.50	4.50	873,420
2026-06-22	4.75	4.75	4.74	4.74	617,355
2026-06-19	5.25	5.25	4.75	4.75	434,175
2026-06-18	5.25	5.10	4.90	5.10	61,735
2026-06-17	5.25	5.25	5.00	5.25	131,088
2026-06-16	5.25	5.25	5.25	5.25	132,420
2026-06-15	5.25	5.28	5.25	5.25	96,311
2026-06-12	5.00	5.25	4.90	5.25	392,290
2026-06-11	5.25	5.10	5.10	5.00	744,927
2026-06-10	5.25	5.25	5.20	5.25	705,941
2026-06-09	5.25	5.25	5.06	5.06	438,902
2026-06-08	5.25	5.25	5.00	5.25	455,498
2026-06-05	5.25	5.25	5.20	5.25	1,162,175
2026-06-04	5.25	5.25	5.00	5.25	926,027
2026-06-03	5.50	5.66	5.22	5.22	1,118,312
2026-06-02	5.50	6.00	5.50	5.50	530,937
2026-06-01	6.05	5.74	5.50	5.74	1,069,377
2026-05-29	6.02	6.10	5.60	6.05	234,065
2026-05-28	6.25	6.10	6.10	6.10	394,812
2026-05-27	6.25	6.25	6.02	6.25	97,341
2026-05-26	6.50	6.50	6.50	6.50	459,915
2026-05-25	6.38	6.38	6.38	6.38	0
2026-05-22	6.70	7.00	6.38	6.38	743,489
2026-05-21	6.00	6.20	5.90	6.20	657,113
2026-05-20	6.00	6.00	6.00	6.00	381,463
2026-05-19	6.00	6.00	6.00	6.00	698,660
2026-05-18	6.00	6.00	5.50	6.00	86,581
2026-05-15	6.00	6.00	5.90	5.90	459,721
2026-05-14	6.00	6.40	6.00	6.00	1,060,735
2026-05-13	6.25	6.25	6.00	6.00	85,661
2026-05-12	6.00	6.25	6.00	6.25	500,214
2026-05-11	6.50	7.00	5.75	6.00	2,003,836
2026-05-08	6.50	6.50	6.50	6.50	127,902
2026-05-07	6.66	6.66	6.50	6.50	397,124
2026-05-06	6.25	7.00	6.50	6.50	970,008
2026-05-05	6.50	6.50	6.25	6.50	1,130,503
2026-05-04	6.50	6.50	6.50	6.50	0
2026-05-01	6.50	7.00	6.50	6.50	239,846
2026-04-30	7.50	7.66	6.40	6.50	1,629,894
2026-04-29	6.75	7.50	7.20	7.50	953,478
2026-04-28	7.00	6.98	6.75	6.75	1,603,991
2026-04-27	7.25	7.25	7.00	7.00	1,137,166
2026-04-24	7.50	7.80	7.04	7.25	895,697
2026-04-23	7.75	7.75	7.50	7.50	671,272
2026-04-22	8.00	8.00	7.75	7.75	500,159
2026-04-21	9.00	8.75	7.75	8.00	1,691,396
2026-04-20	8.40	9.25	8.25	9.00	1,240,536
2026-04-17	8.40	8.50	7.75	8.50	2,839,848
2026-04-16	9.00	8.50	8.25	8.40	1,604,458
2026-04-15	9.75	10.20	9.00	9.40	1,891,624
2026-04-14	9.00	9.90	9.70	9.70	3,013,999
2026-04-13	9.25	10.00	8.75	8.75	1,520,684
2026-04-10	9.50	9.75	9.25	9.25	1,741,285
2026-04-09	8.00	8.82	8.70	8.82	2,976,906
2026-04-08	7.36	7.80	7.36	7.75	1,649,215
2026-04-07	7.00	8.25	7.00	8.00	1,420,909
2026-04-06	7.00	7.00	7.00	7.00	0
2026-04-03	7.00	7.00	7.00	7.00	0
2026-04-02	7.00	7.00	7.00	7.00	384,396
2026-04-01	7.40	7.50	6.85	7.25	764,717
2026-03-31	7.05	7.50	7.15	7.50	1,124,026
2026-03-30	6.25	7.00	6.80	7.00	999,115
2026-03-27	6.25	6.25	6.25	6.25	196,858
2026-03-26	6.15	6.40	6.10	6.25	602,591
2026-03-25	6.75	6.30	6.00	6.00	1,312,921
2026-03-24	7.00	7.00	6.75	6.75	354,748
2026-03-23	7.45	7.45	6.65	6.65	1,729,046
2026-03-20	7.00	7.50	7.00	7.00	1,452,426
2026-03-19	7.25	7.40	6.70	6.85	2,842,905
2026-03-18	7.65	8.50	7.30	7.30	5,797,865
2026-03-17	6.15	8.10	6.15	7.90	4,223,993
2026-03-16	5.15	6.00	5.25	6.00	2,482,778
2026-03-13	5.25	5.40	5.15	5.15	1,110,654
2026-03-12	5.30	5.40	5.25	5.25	2,870,886
2026-03-11	4.75	5.20	5.20	5.20	3,926,138
2026-03-10	4.25	5.00	4.42	4.50	3,017,669
2026-03-09	3.65	4.10	3.80	4.10	3,578,199
2026-03-06	3.65	3.80	3.80	3.80	298,158
2026-03-05	3.65	3.80	3.65	3.80	696,759
2026-03-04	3.50	3.65	3.50	3.50	686,831
2026-03-03	3.30	3.70	3.30	3.65	1,495,670
2026-03-02	3.30	3.46	3.40	3.40	289,505
2026-02-27	3.30	3.30	3.30	3.30	201,091
2026-02-26	3.30	3.30	3.24	3.30	396,864
2026-02-25	3.30	3.30	3.30	3.30	1,281,246
2026-02-24	3.55	3.40	3.25	3.30	1,561,911
2026-02-23	3.65	3.65	3.56	3.56	882,036
2026-02-20	3.65	3.65	3.60	3.60	1,046,359
2026-02-19	3.65	3.90	3.52	3.60	507,716
2026-02-18	3.45	3.80	3.45	3.80	986,788
2026-02-17	3.50	3.60	3.45	3.45	494,376
2026-02-16	3.58	3.58	3.44	3.44	710,906
2026-02-13	3.55	3.62	3.50	3.60	896,208
2026-02-12	3.62	3.65	3.55	3.60	1,364,634
2026-02-11	3.65	3.65	3.60	3.60	1,067,819
2026-02-10	3.65	3.70	3.65	3.70	711,872
2026-02-09	3.65	3.66	3.66	3.66	727,397
2026-02-06	3.65	3.80	3.55	3.65	1,572,030
2026-02-05	3.65	3.80	3.65	3.80	2,121,800
2026-02-04	3.65	3.80	3.58	3.58	6,287,965
2026-02-03	3.65	3.65	3.56	3.56	1,212,051
2026-02-02	3.65	3.60	3.60	3.60	2,315,558
2026-01-30	3.65	3.65	3.46	3.65	816,545
2026-01-29	3.75	3.75	3.40	3.40	512,545
2026-01-28	3.70	3.75	3.66	3.75	1,199,372
2026-01-27	3.60	3.70	3.60	3.65	700,100
2026-01-26	3.35	3.68	3.68	3.68	1,006,749
2026-01-23	3.35	3.60	3.35	3.60	107,113
2026-01-22	3.20	3.35	3.20	3.35	1,579,424
2026-01-21	3.15	3.20	3.15	3.20	880,853
2026-01-20	3.35	3.35	3.15	3.30	1,030,577
2026-01-19	3.50	3.50	3.35	3.35	398,439
2026-01-16	3.50	3.50	3.50	3.50	148,366
2026-01-15	3.50	3.50	3.50	3.50	897,001
2026-01-14	3.55	3.50	3.46	3.50	1,751,190
2026-01-13	3.55	3.46	3.46	3.46	399,192
2026-01-12	3.60	3.66	3.50	3.50	2,026,779
2026-01-09	3.35	3.58	3.58	3.58	1,442,324
2026-01-08	3.30	3.40	3.30	3.35	1,484,048
2026-01-07	3.35	3.40	3.30	3.40	1,353,580
2026-01-06	3.35	3.50	3.35	3.40	1,122,334
2026-01-05	3.25	3.40	3.35	3.40	2,870,474
2026-01-02	3.15	3.25	3.15	3.25	1,091,257
2026-01-01	3.15	3.15	3.15	3.15	0
2025-12-31	3.15	3.15	3.15	3.15	35,941
2025-12-30	3.15	3.16	3.15	3.15	426,114
2025-12-29	3.30	3.30	3.15	3.15	1,528,711
2025-12-26	3.30	3.30	3.30	3.30	0
2025-12-25	3.30	3.30	3.30	3.30	0
2025-12-24	3.30	3.30	3.30	3.30	113,821
2025-12-23	3.25	3.30	3.25	3.30	482,060
2025-12-22	3.25	3.25	3.25	3.25	425,614
2025-12-19	3.35	3.36	3.25	3.36	264,474
2025-12-18	3.60	3.60	3.25	3.35	215,891
2025-12-17	3.60	3.60	3.25	3.60	176,222
2025-12-16	3.75	3.75	3.50	3.50	385,423
2025-12-15	3.75	3.75	3.75	3.75	49,942
2025-12-12	3.75	3.75	3.75	3.75	548,815
2025-12-11	3.55	3.60	3.60	3.60	1,549,486
2025-12-10	3.55	3.40	3.40	3.40	1,329,070
2025-12-09	3.35	3.30	3.30	3.30	1,419,037
2025-12-08	3.60	3.75	3.34	3.35	2,395,051
2025-12-05	3.95	3.95	3.90	3.95	428,151
2025-12-04	3.68	3.95	3.65	3.95	430,948
2025-12-03	3.65	3.65	3.65	3.65	100,474
2025-12-02	3.65	3.66	3.65	3.66	451,296
2025-12-01	3.80	3.80	3.65	3.65	58,041
2025-11-28	3.80	3.80	3.80	3.80	43,122
2025-11-27	3.75	3.80	3.75	3.80	293,039
2025-11-26	3.75	3.75	3.75	3.75	71,041
2025-11-25	3.85	4.00	3.75	3.75	874,000
2025-11-24	4.05	4.05	3.85	3.85	1,142,662
2025-11-21	4.25	4.25	4.10	4.15	869,634
2025-11-20	3.80	4.25	4.10	4.25	2,125,028
2025-11-19	3.22	3.85	3.22	3.80	3,441,364
2025-11-18	3.15	3.25	3.15	3.25	536,873
2025-11-17	2.85	3.20	3.20	3.20	1,257,438
2025-11-14	2.85	2.96	2.85	2.96	232,991
2025-11-13	2.85	2.90	2.80	2.85	464,983
2025-11-12	2.85	2.95	2.85	2.85	538,719
2025-11-11	2.80	3.20	2.85	2.85	6,784,308
2025-11-10	2.55	2.76	2.70	2.70	513,930
2025-11-07	2.40	2.55	2.40	2.55	1,536,267
2025-11-06	2.40	2.40	2.40	2.40	98,614
2025-11-05	2.35	2.56	2.35	2.40	2,560,415
2025-11-04	2.95	2.86	2.70	2.70	1,678,769
2025-11-03	2.90	2.95	2.90	2.95	345,350
2025-10-31	3.00	3.20	3.20	3.20	753,070
2025-10-30	3.10	3.00	2.80	3.00	2,182,657
2025-10-29	3.20	3.25	3.10	3.10	840,680
2025-10-28	3.20	3.40	3.40	3.40	252,257
2025-10-27	3.20	3.20	3.20	3.20	261,317
2025-10-24	3.20	3.20	3.20	3.20	288,546
2025-10-23	3.20	3.20	3.20	3.20	26,914
2025-10-22	3.40	3.30	3.10	3.20	765,373
2025-10-21	3.50	3.34	3.34	3.34	305,068
2025-10-20	3.55	3.65	3.50	3.50	92,931
2025-10-17	3.15	3.66	3.34	3.66	570,256
2025-10-16	3.45	3.45	3.15	3.15	600,508
2025-10-15	3.40	3.45	3.40	3.45	153,257
2025-10-14	3.85	3.85	3.40	3.40	528,957
2025-10-13	3.75	3.75	3.75	3.75	14,526
2025-10-10	3.75	3.75	3.75	3.75	1,152,423
2025-10-09	3.65	3.75	3.65	3.75	696,052
2025-10-08	3.75	3.75	3.65	3.65	191,694
2025-10-07	3.75	3.75	3.75	3.75	269,487
2025-10-06	3.75	3.75	3.75	3.75	131,620
2025-10-03	3.52	3.52	3.52	3.75	63,466
2025-10-02	3.90	3.90	3.60	3.75	301,940
2025-10-01	3.75	3.75	3.75	3.75	140,806
2025-09-30	3.75	4.00	3.75	3.75	230,486
2025-09-29	3.75	3.80	3.75	3.80	263,629
2025-09-26	3.75	3.92	3.75	3.75	196,441
2025-09-25	3.65	3.75	3.50	3.75	276,252
2025-09-24	3.90	3.70	3.65	3.65	542,539
2025-09-23	4.25	3.90	3.90	3.90	957,017
2025-09-22	4.10	4.35	4.06	4.06	1,443,816
2025-09-19	4.10	4.10	4.00	4.00	1,315,084
2025-09-18	4.10	4.10	3.85	3.85	422,791
2025-09-17	3.90	3.90	3.90	3.90	140,526
2025-09-16	3.90	3.90	3.90	3.90	99,742
2025-09-15	3.80	4.00	3.85	3.90	280,410
2025-09-12	3.65	3.80	3.80	3.80	209,299
2025-09-11	3.65	3.88	3.65	3.65	127,899
2025-09-10	3.65	3.65	3.65	3.65	91,341
2025-09-09	3.80	3.80	3.65	3.65	360,168
2025-09-08	4.00	4.00	3.75	3.80	187,744
2025-09-05	4.00	4.00	4.00	4.00	32,189
2025-09-04	4.00	4.00	4.00	4.00	235,868
2025-09-03	4.00	4.18	3.80	3.80	218,934
2025-09-02	3.98	4.15	3.80	4.15	507,023
2025-09-01	3.85	4.15	3.85	4.15	907,963
2025-08-29	3.90	3.90	3.70	3.85	796,568
2025-08-28	3.60	3.60	3.60	3.60	190,571
2025-08-27	3.65	3.65	3.60	3.60	905,603
2025-08-26	3.75	3.75	3.65	3.65	172,806
2025-08-25	3.75	3.75	3.75	3.75	0
2025-08-22	3.75	3.75	3.75	3.75	571,680
2025-08-21	3.75	3.75	3.75	3.75	216,246
2025-08-20	4.05	4.00	3.75	3.75	378,959
2025-08-19	4.05	4.05	3.90	4.05	171,500
2025-08-18	4.05	4.05	4.05	4.05	56,230
2025-08-15	4.05	4.20	4.05	4.05	181,492
2025-08-14	4.00	4.10	4.10	4.10	968,971
2025-08-13	3.75	4.08	3.75	4.00	533,539
2025-08-12	3.72	3.75	3.72	3.75	149,301
2025-08-11	3.50	3.75	3.50	3.75	665,764
2025-08-08	3.50	3.75	3.25	3.50	449,317
2025-08-07	3.75	3.75	3.75	3.75	306,279
2025-08-06	3.75	3.50	3.50	3.50	390,964
2025-08-05	3.75	3.75	3.75	3.75	234,363
2025-08-04	3.75	4.08	4.08	4.08	153,243
2025-08-01	3.75	3.75	3.75	3.75	136,501
2025-07-31	3.75	3.75	3.75	3.75	182,189
2025-07-30	3.75	4.08	3.75	3.75	231,153
2025-07-29	4.15	3.75	3.70	3.75	1,125,242
2025-07-28	4.25	4.25	3.90	4.15	871,718
2025-07-25	4.10	4.25	4.10	4.25	776,659
2025-07-24	4.15	4.28	4.10	4.28	407,551
2025-07-23	4.70	4.38	4.38	4.38	1,219,164
2025-07-22	4.65	5.20	4.80	4.80	2,698,939
2025-07-21	3.70	4.80	3.70	4.80	6,177,778
2025-07-18	4.15	3.90	3.60	3.62	2,263,077
2025-07-17	7.00	7.00	3.90	3.90	11,335,492
2025-07-16	15.50	16.00	16.00	16.00	260,331
2025-07-15	15.50	15.50	15.50	15.50	77,706
2025-07-14	16.00	16.00	15.75	15.75	167,823
2025-07-11	16.25	16.25	16.00	16.00	234,138
2025-07-10	16.75	16.75	16.25	16.25	245,885
2025-07-09	16.50	16.75	16.50	16.75	407,098
2025-07-08	16.75	16.60	16.25	16.50	190,326
2025-07-07	16.75	17.00	16.75	16.75	293,582
2025-07-04	16.75	17.00	17.00	17.00	930,854
2025-07-03	16.75	17.00	16.75	16.75	175,740
2025-07-02	16.75	17.00	16.50	16.75	327,344
2025-07-01	15.75	16.80	16.50	16.75	427,555
2025-06-30	14.75	16.20	15.25	15.75	1,054,808
2025-06-27	14.00	14.75	14.00	14.75	336,433
2025-06-26	14.75	14.75	14.00	14.00	162,131
2025-06-25	14.75	14.75	14.75	14.75	46,493
2025-06-24	15.00	15.00	14.75	14.75	372,563
2025-06-23	14.50	15.25	14.50	15.00	273,985
2025-06-20	14.50	14.50	14.50	14.50	245,824
2025-06-19	14.50	14.50	14.25	14.50	193,489
2025-06-18	14.25	14.50	14.25	14.50	375,918
2025-06-17	14.50	14.50	14.25	14.25	233,232
2025-06-16	15.00	15.00	14.50	14.50	165,763
2025-06-13	14.75	15.00	14.50	15.00	614,599
2025-06-12	15.50	15.50	14.75	14.75	582,359
2025-06-11	15.50	15.50	15.50	15.50	553,360
2025-06-10	14.50	16.00	14.50	15.50	631,865
2025-06-09	14.25	14.50	14.25	14.50	479,637
2025-06-06	14.00	14.25	14.00	14.25	379,850
2025-06-05	14.00	14.00	13.60	13.60	223,532
2025-06-04	14.25	13.80	13.80	13.80	511,412
2025-06-03	15.50	14.20	14.20	14.20	710,206
2025-06-02	16.00	16.00	15.25	15.50	1,366,839
2025-05-30	15.00	16.00	15.50	16.00	632,254
2025-05-29	15.50	15.40	15.00	15.00	654,322
2025-05-28	16.50	16.20	15.50	15.50	1,336,972
2025-05-27	12.50	16.50	15.00	15.50	2,688,013
2025-05-26	12.00	12.00	12.00	12.00	0
2025-05-23	12.15	12.50	12.00	12.00	809,955
2025-05-22	12.40	12.25	12.00	12.15	1,013,690
2025-05-21	12.00	12.40	12.40	12.40	1,432,163
2025-05-20	10.40	12.00	10.50	12.00	2,149,032
2025-05-19	10.95	10.95	10.40	10.40	564,198
2025-05-16	10.45	11.05	10.60	10.75	1,149,965
2025-05-15	9.55	10.45	9.55	10.45	914,313
2025-05-14	8.55	9.55	8.20	9.55	623,378
2025-05-13	8.55	8.55	8.55	8.55	110,840
2025-05-12	8.55	8.55	8.55	8.55	134,539
2025-05-09	8.55	8.55	8.55	8.55	171,333
2025-05-08	8.55	8.55	8.55	8.55	230,283
2025-05-07	8.00	8.55	8.00	8.55	507,243
2025-05-06	8.85	8.80	8.10	8.10	796,976
2025-05-05	9.07	9.07	9.07	9.07	0
2025-05-02	8.75	9.10	8.80	8.80	703,148
2025-05-01	8.65	8.85	8.65	8.75	161,728
2025-04-30	8.95	8.95	8.65	8.65	231,672
2025-04-29	8.65	9.10	8.58	8.95	374,321
2025-04-28	8.75	8.75	8.65	8.65	124,031
2025-04-25	8.25	8.95	8.25	8.75	971,829
2025-04-24	7.65	8.25	7.65	8.25	1,381,933
2025-04-23	7.20	7.85	6.80	7.85	1,060,944
2025-04-22	7.20	7.40	6.85	7.20	92,655
2025-04-21	7.20	7.20	7.20	7.20	0
2025-04-18	7.20	7.20	7.20	7.20	0
2025-04-17	7.20	7.20	6.85	7.20	235,701
2025-04-16	7.15	7.35	7.15	7.25	592,164
2025-04-15	7.15	7.15	7.15	7.15	404,131
2025-04-14	7.25	7.25	7.10	7.10	553,170
2025-04-11	7.40	7.40	7.25	7.25	171,975
2025-04-10	7.30	7.40	7.30	7.40	15,153
2025-04-09	7.35	7.45	7.25	7.30	351,808
2025-04-08	7.25	7.35	7.25	7.35	298,563
2025-04-07	7.10	7.25	6.75	7.25	1,416,603
2025-04-04	7.80	7.80	7.10	7.10	656,303
2025-04-03	8.40	8.40	7.70	7.80	673,236
2025-04-02	7.25	8.75	7.25	8.40	1,055,957
2025-04-01	7.25	7.25	7.25	7.25	145,190
2025-03-31	7.65	7.65	7.20	7.25	842,511
2025-03-28	7.60	7.65	7.50	7.65	847,657
2025-03-27	7.90	7.90	7.60	7.60	947,804
2025-03-26	7.75	7.90	7.75	7.75	728,365
2025-03-25	7.50	7.75	7.50	7.75	589,972
2025-03-24	7.65	7.65	7.30	7.50	411,046
2025-03-21	7.60	7.65	7.60	7.65	544,271
2025-03-20	7.90	7.90	7.60	7.60	660,971
2025-03-19	8.25	7.95	7.80	7.80	945,574
2025-03-18	9.00	9.25	9.00	9.15	1,235,864
2025-03-17	8.50	9.00	8.55	9.00	773,840
2025-03-14	8.35	8.60	8.45	8.50	309,216
2025-03-13	8.25	8.35	8.30	8.35	344,318
2025-03-12	8.15	8.25	8.15	8.25	774,687
2025-03-11	7.70	8.25	7.70	8.15	532,983
2025-03-10	8.25	8.25	7.75	7.75	484,602
2025-03-07	8.45	8.45	8.25	8.25	255,582
2025-03-06	8.25	8.70	8.45	8.45	918,953
2025-03-05	7.75	8.25	7.75	8.25	1,257,871
2025-03-04	7.15	7.80	7.80	7.80	2,662,868
2025-03-03	8.40	6.75	6.75	6.75	2,363,790
2025-02-28	8.25	8.30	8.30	8.30	1,101,026
2025-02-27	8.65	8.65	8.00	8.35	781,563
2025-02-26	8.65	8.75	8.40	8.65	611,651
2025-02-25	8.90	8.80	8.65	8.65	1,234,130
2025-02-24	9.30	9.45	8.80	8.90	1,905,034
2025-02-21	8.75	9.75	8.75	9.30	2,576,105
2025-02-20	7.90	8.80	7.90	8.80	1,077,381
2025-02-19	7.60	7.95	7.60	7.90	620,221
2025-02-18	7.65	7.75	7.60	7.60	323,934
2025-02-17	8.25	8.25	7.65	7.65	793,980
2025-02-14	8.30	8.30	8.10	8.25	625,765
2025-02-13	9.05	9.05	8.30	8.30	934,999
2025-02-12	9.35	9.35	8.90	9.05	372,420
2025-02-11	9.75	9.75	9.20	9.35	1,121,031
2025-02-10	9.40	9.75	9.40	9.75	1,218,730
2025-02-07	8.05	9.30	9.30	9.30	2,198,059
2025-02-06	7.70	8.30	7.40	7.95	2,083,944
2025-02-05	9.15	7.80	7.80	7.80	5,275,796
2025-02-04	10.00	10.00	9.15	9.15	3,706,015
2025-02-03	9.65	10.00	9.63	10.00	5,146,019
2025-01-31	11.35	11.90	9.90	9.95	6,066,812
2025-01-30	9.75	11.30	10.25	11.30	7,049,909
2025-01-29	8.25	10.00	10.00	10.00	10,013,333
2025-01-28	7.60	8.50	7.40	8.25	3,714,731
2025-01-27	6.75	7.50	7.50	7.50	3,301,033
2025-01-24	5.90	7.00	7.00	7.00	2,906,664
2025-01-23	5.65	5.95	5.65	5.90	1,897,488
2025-01-22	5.40	5.80	5.80	5.80	1,004,064
2025-01-21	5.90	5.90	5.40	5.40	1,881,695
2025-01-20	5.90	5.90	5.90	5.90	1,112,768
2025-01-17	6.20	5.90	5.80	5.90	17,983,085
2025-01-16	6.15	6.30	6.15	6.20	1,090,009
2025-01-15	6.00	6.20	6.00	6.15	2,922,694
2025-01-14	5.90	6.20	5.90	6.00	1,285,206
2025-01-13	5.80	6.20	5.35	5.90	3,969,495
2025-01-10	5.80	6.30	6.00	6.15	4,230,107
2025-01-09	4.90	6.10	5.30	6.10	3,557,034
2025-01-08	5.03	5.03	4.85	4.90	2,120,610
2025-01-07	4.90	5.03	4.90	5.03	225,881
2025-01-06	5.25	5.35	5.35	5.35	1,484,172
2025-01-03	5.75	6.00	5.85	5.85	5,397,976
2025-01-02	4.75	6.10	6.10	6.10	6,166,224
2025-01-01	4.75	4.75	4.75	4.75	0
2024-12-31	4.75	4.75	4.75	4.75	1,511,237
2024-12-30	4.35	5.05	4.75	4.75	5,040,358
2024-12-27	3.75	5.50	4.60	4.60	14,995,381
2024-12-26	3.40	3.40	3.40	3.40	0
2024-12-25	3.40	3.40	3.40	3.40	0
2024-12-24	3.25	3.40	3.25	3.40	1,057,692
2024-12-23	2.50	3.40	2.50	3.25	4,153,027
2024-12-20	2.15	2.44	2.44	2.44	3,926,226
2024-12-19	1.60	2.65	1.60	2.15	8,653,584
2024-12-18	1.60	1.60	1.60	1.60	0
2024-12-17	1.60	1.60	1.60	1.60	52,408
2024-12-16	1.60	1.60	1.60	1.60	117,703
2024-12-13	1.60	1.60	1.60	1.60	59,523
2024-12-12	1.50	1.60	1.50	1.60	272,947
2024-12-11	1.50	1.50	1.50	1.50	35,000
2024-12-10	1.50	1.50	1.50	1.50	0
2024-12-09	1.50	1.50	1.50	1.50	50,976
2024-12-06	1.50	1.50	1.50	1.50	229
2024-12-05	1.50	1.50	1.50	1.50	0
2024-12-04	1.50	1.50	1.50	1.50	1,575,923
2024-12-03	1.50	1.50	1.50	1.50	1,676,789
2024-12-02	1.50	1.50	1.50	1.50	1,276,248
2024-11-29	1.50	1.50	1.50	1.50	295,330
2024-11-28	1.50	1.63	1.50	1.50	45,067
2024-11-27	1.50	1.50	1.50	1.50	4,866
2024-11-26	1.50	1.50	1.50	1.50	220,136
2024-11-25	1.50	1.50	1.50	1.50	1,250,000
2024-11-22	1.50	1.50	1.50	1.50	251,519
2024-11-21	1.50	1.50	1.50	1.50	257,167
2024-11-20	1.45	1.50	1.45	1.50	290,000
2024-11-19	1.45	1.45	1.45	1.45	34,844
2024-11-18	1.45	1.45	1.45	1.45	0
2024-11-15	1.45	1.45	1.45	1.45	102,978
2024-11-14	1.45	1.45	1.45	1.45	0
2024-11-13	1.45	1.45	1.45	1.45	15
2024-11-12	1.40	1.45	1.40	1.45	100,984
2024-11-11	1.40	1.40	1.40	1.40	51,072
2024-11-08	1.40	1.40	1.40	1.40	0
2024-11-07	1.40	1.40	1.40	1.40	134
2024-11-06	1.40	1.40	1.40	1.40	0
2024-11-05	1.40	1.40	1.40	1.40	0
2024-11-04	1.40	1.40	1.40	1.40	426
2024-11-01	1.50	1.50	1.40	1.40	53,166
2024-10-31	1.50	1.50	1.50	1.50	86,714
2024-10-30	1.45	1.50	1.45	1.50	100,625
2024-10-29	1.45	1.45	1.45	1.45	0
2024-10-28	1.45	1.45	1.45	1.45	0
2024-10-25	1.45	1.45	1.45	1.45	133,290
2024-10-24	1.40	1.45	1.40	1.45	138,734
2024-10-23	1.40	1.40	1.40	1.40	55,363
2024-10-22	1.45	1.50	1.40	1.40	30,000
2024-10-21	1.50	1.50	1.50	1.50	62
2024-10-18	1.50	1.50	1.50	1.50	0
2024-10-17	1.50	1.50	1.50	1.50	312
2024-10-16	1.50	1.50	1.50	1.50	0
2024-10-15	1.50	1.50	1.50	1.50	6,138
2024-10-14	1.50	1.50	1.50	1.50	282,603
2024-10-11	1.50	1.50	1.50	1.50	6,687
2024-10-10	1.50	1.50	1.50	1.50	0
2024-10-09	1.50	1.50	1.50	1.50	0
2024-10-08	1.50	1.50	1.50	1.50	20,000
2024-10-07	1.50	1.50	1.50	1.50	50,000
2024-10-04	1.40	1.50	1.40	1.50	337,398
2024-10-03	1.20	1.40	1.20	1.40	402,676
2024-10-02	1.20	1.20	1.20	1.20	0
2024-10-01	1.20	1.20	1.20	1.20	3,918
2024-09-30	1.20	1.20	1.20	1.20	0
2024-09-27	1.20	1.20	1.20	1.20	42
2024-09-26	1.20	1.20	1.20	1.20	345
2024-09-25	1.20	1.20	1.20	1.20	2,501
2024-09-24	1.20	1.20	1.20	1.20	0
2024-09-23	1.25	1.24	1.24	1.24	115,000
2024-09-20	1.25	1.25	1.25	1.25	0
2024-09-19	1.25	1.25	1.25	1.25	0
2024-09-18	1.25	1.25	1.25	1.25	20
2024-09-17	1.25	1.25	1.25	1.25	14,725
2024-09-16	1.25	1.25	1.25	1.25	0
2024-09-13	1.25	1.25	1.25	1.25	0
2024-09-12	1.25	1.25	1.25	1.25	1,677
2024-09-11	1.25	1.25	1.25	1.25	0
2024-09-10	1.25	1.25	1.25	1.25	4,467
2024-09-09	1.25	1.25	1.25	1.25	1,200
2024-09-06	1.25	1.25	1.25	1.25	0
2024-09-05	1.25	1.25	1.25	1.25	0
2024-09-04	1.25	1.25	1.25	1.25	64,460
2024-09-03	1.25	1.25	1.25	1.25	0
2024-09-02	1.25	1.25	1.25	1.25	200,000
2024-08-30	1.25	1.25	1.25	1.25	360,594
2024-08-29	1.25	1.25	1.25	1.25	176,287
2024-08-28	1.35	1.35	1.25	1.25	0
2024-08-27	1.38	1.38	1.20	1.20	469,862
2024-08-26	1.35	1.35	1.35	1.35	0
2024-08-23	1.35	1.35	1.35	1.35	33,108
2024-08-22	1.35	1.35	1.35	1.35	14,707
2024-08-21	1.35	1.35	1.35	1.35	0
2024-08-20	1.35	1.35	1.35	1.35	0
2024-08-19	1.35	1.35	1.35	1.35	0
2024-08-16	1.35	1.48	1.35	1.35	71,294
2024-08-15	1.35	1.35	1.35	1.35	0
2024-08-14	1.35	1.35	1.35	1.35	0
2024-08-13	1.35	1.35	1.35	1.35	12,500
2024-08-12	1.45	1.37	1.35	1.37	60,468
2024-08-09	1.45	1.45	1.45	1.45	24,811
2024-08-08	1.45	1.45	1.45	1.45	60,161
2024-08-07	1.45	1.50	1.45	1.45	22,098
2024-08-06	1.55	1.50	1.50	1.50	424,250
2024-08-05	1.60	1.60	1.60	1.60	0
2024-08-02	1.85	1.80	1.80	1.80	708,550
2024-08-01	1.85	1.85	1.85	1.85	9,278
2024-07-31	1.85	1.85	1.85	1.85	0
2024-07-30	1.85	1.85	1.85	1.85	158,156
2024-07-29	1.85	1.85	1.85	1.85	0
2024-07-26	1.85	1.85	1.85	1.85	0
2024-07-25	1.85	1.85	1.85	1.85	7,430
2024-07-24	1.85	1.85	1.85	1.85	758
2024-07-23	1.85	1.85	1.85	1.85	52
2024-07-22	1.85	1.85	1.85	1.85	143,707
2024-07-19	1.85	1.85	1.85	1.85	0
2024-07-18	1.85	1.85	1.85	1.85	210
2024-07-17	1.85	1.85	1.85	1.85	1,018
2024-07-16	1.80	1.85	1.80	1.85	0
2024-07-15	1.85	1.85	1.80	1.80	189,200
2024-07-12	1.85	1.85	1.85	1.85	60,000
2024-07-11	1.85	1.85	1.85	1.85	10,689
2024-07-10	1.85	1.85	1.85	1.85	54,121
2024-07-09	1.85	1.85	1.85	1.85	251,801
2024-07-08	1.85	1.85	1.85	1.85	85,000
2024-07-05	1.85	1.85	1.85	1.85	100,000
2024-07-04	1.85	1.90	1.85	1.85	1,591
2024-07-03	1.85	1.85	1.85	1.85	425,601
2024-07-02	1.85	1.85	1.85	1.85	0
2024-07-01	1.90	1.90	1.85	1.85	1,222,618
2024-06-28	2.00	2.00	1.90	1.90	137,677
2024-06-27	2.00	2.00	2.00	2.00	0
2024-06-26	1.90	2.00	1.90	2.00	202,325
2024-06-25	1.90	1.90	1.90	1.90	111,666
2024-06-24	2.00	2.00	2.00	2.00	175,213
2024-06-21	2.00	2.00	2.00	2.00	0
2024-06-20	2.00	2.00	2.00	2.00	65,000
2024-06-19	2.00	2.00	2.00	2.00	0
2024-06-18	2.00	2.00	2.00	2.00	0
2024-06-17	1.90	2.00	1.90	2.00	300,312
2024-06-14	1.90	1.90	1.90	1.90	200
2024-06-13	2.10	2.10	1.90	1.90	233,112
2024-06-12	1.90	2.10	1.90	2.10	347,294
2024-06-11	1.90	1.90	1.90	1.90	500,000
2024-06-10	1.90	1.90	1.90	1.90	3,776
2024-06-07	1.90	1.90	1.90	1.90	750
2024-06-06	1.90	1.90	1.90	1.90	34,000
2024-06-05	1.90	1.90	1.90	1.90	25,703
2024-06-04	1.85	1.90	1.85	1.90	165,250
2024-06-03	1.80	1.85	1.75	1.85	253,745
2024-05-31	1.85	2.02	1.80	1.80	287,779
2024-05-30	1.85	1.85	1.85	1.85	22,006
2024-05-29	1.90	1.90	1.85	1.85	332,000
2024-05-28	1.85	1.90	1.85	1.90	200,000
2024-05-27	1.85	1.85	1.85	1.85	0
2024-05-24	1.90	2.04	1.85	1.85	532,105
2024-05-23	1.90	1.90	1.90	1.90	0
2024-05-22	1.95	1.95	1.90	1.90	139,898
2024-05-21	1.95	1.95	1.95	1.95	6,655
2024-05-20	1.95	1.95	1.95	1.95	0
2024-05-17	1.95	1.95	1.95	1.95	2,250
2024-05-16	1.95	1.95	1.95	1.95	619
2024-05-15	2.05	2.05	1.95	1.95	70,000
2024-05-14	2.05	2.05	2.05	2.05	998
2024-05-13	2.05	2.05	2.05	2.05	732
2024-05-10	2.05	2.05	2.05	2.05	56,793
2024-05-09	2.05	2.05	2.05	2.05	0
2024-05-08	2.05	2.05	2.05	2.05	11,578
2024-05-07	2.05	2.05	2.05	2.05	0
2024-05-06	2.05	2.05	2.05	2.05	0
2024-05-03	2.05	2.05	2.05	2.05	2,693
2024-05-02	2.05	2.05	1.99	2.05	198
2024-05-01	2.05	2.05	1.96	2.05	548
2024-04-30	2.15	2.15	2.05	2.05	192,066
2024-04-29	2.15	2.15	2.15	2.15	177,903
2024-04-26	2.20	2.20	2.15	2.15	278,533
2024-04-25	2.20	2.20	2.20	2.20	0
2024-04-24	2.20	2.06	2.06	2.06	121,731
2024-04-23	2.20	2.20	2.20	2.20	57
2024-04-22	2.16	2.20	2.16	2.20	64
2024-04-19	2.20	2.20	2.20	2.20	0
2024-04-18	2.20	2.20	2.20	2.20	45
2024-04-17	2.20	2.20	2.20	2.20	4,177
2024-04-16	2.20	2.20	2.20	2.20	45,000
2024-04-15	2.05	2.20	2.05	2.20	251,960
2024-04-12	2.20	2.20	2.05	2.05	46,921
2024-04-11	2.20	2.20	2.20	2.20	5,443
2024-04-10	2.20	2.20	2.20	2.20	126,031
2024-04-09	2.20	2.20	2.20	2.20	1,248
2024-04-08	2.20	2.25	2.20	2.20	42
2024-04-05	2.20	2.20	2.20	2.20	300,682
2024-04-04	2.30	2.30	2.20	2.20	22,296
2024-04-03	2.30	2.52	2.30	2.30	6,008
2024-04-02	2.30	2.30	2.30	2.30	150,000
2024-04-01	2.30	2.30	2.30	2.30	0
2024-03-29	2.30	2.30	2.30	2.30	0
2024-03-28	2.30	2.30	2.30	2.30	0
2024-03-27	2.35	2.35	2.30	2.30	185,726
2024-03-26	2.35	2.35	2.35	2.35	126,282
2024-03-25	2.55	2.55	2.35	2.35	62,469
2024-03-22	2.55	2.55	2.55	2.55	18,134
2024-03-21	2.55	2.55	2.55	2.55	30,000
2024-03-20	2.45	2.60	2.45	2.55	172,739
2024-03-19	2.60	2.60	2.45	2.45	131,038
2024-03-18	2.60	2.46	2.46	2.46	1,752
2024-03-15	2.65	2.65	2.60	2.60	104,478
2024-03-14	2.65	2.65	2.65	2.65	137
2024-03-13	2.65	2.65	2.65	2.65	0
2024-03-12	2.70	2.70	2.65	2.65	11,431
2024-03-11	2.70	2.70	2.70	2.70	622
2024-03-08	2.70	2.70	2.70	2.70	0
2024-03-07	2.70	2.70	2.70	2.70	96
2024-03-06	2.70	2.70	2.70	2.70	0
2024-03-05	2.70	2.70	2.70	2.70	0
2024-03-04	2.70	2.70	2.70	2.70	5,000
2024-03-01	2.70	2.70	2.70	2.70	1,468
2024-02-29	2.70	2.70	2.70	2.70	19,431
2024-02-28	2.70	2.70	2.70	2.70	14,149
2024-02-27	2.90	2.90	2.70	2.70	134,273
2024-02-26	2.90	2.90	2.90	2.90	28,679
2024-02-23	2.90	2.90	2.90	2.90	5,495
2024-02-22	2.90	2.90	2.90	2.90	3,879
2024-02-21	2.90	2.90	2.90	2.90	223,009
2024-02-20	3.00	3.00	2.90	2.90	108,794
2024-02-19	3.05	3.05	3.00	3.00	25,199
2024-02-16	3.05	3.05	3.05	3.05	9,033
2024-02-15	3.10	3.10	3.05	3.05	200,000
2024-02-14	3.05	3.15	3.05	3.10	204,709
2024-02-13	2.90	2.90	2.90	2.90	0
2024-02-12	2.90	2.90	2.90	2.90	21,048
2024-02-09	2.90	2.90	2.90	2.90	0
2024-02-08	2.90	2.90	2.90	2.90	0
2024-02-07	2.90	2.90	2.90	2.90	15,000
2024-02-06	2.90	2.90	2.90	2.90	10,000
2024-02-05	3.05	3.05	2.90	2.90	58,127
2024-02-02	3.05	3.05	3.05	3.05	0
2024-02-01	3.00	3.05	3.00	3.05	5,250
2024-01-31	3.00	3.00	3.00	3.00	10,200
2024-01-30	3.10	3.10	3.00	3.00	18,262
2024-01-29	3.10	3.10	3.10	3.10	90,000
2024-01-26	3.10	3.10	3.10	3.10	20,000
2024-01-25	3.10	3.10	3.10	3.10	21,285
2024-01-24	3.10	3.10	3.10	3.10	2,735
2024-01-23	3.10	3.10	3.10	3.10	52,303
2024-01-22	3.10	3.10	3.10	3.10	1,726
2024-01-19	3.10	3.10	3.10	3.10	372
2024-01-18	3.10	3.10	3.10	3.10	0
2024-01-17	3.10	3.10	3.10	3.10	76,000
2024-01-16	3.10	3.10	3.10	3.10	1,550
2024-01-15	3.10	3.10	3.10	3.10	4,530
2024-01-12	3.10	3.10	3.10	3.10	0
2024-01-11	3.10	3.10	3.10	3.10	0
2024-01-10	3.10	3.10	3.10	3.10	0
2024-01-09	3.10	3.10	3.10	3.10	253,241
2024-01-08	3.00	3.10	3.00	3.10	128,632
2024-01-05	3.00	3.00	3.00	3.00	35,700
2024-01-04	3.00	3.00	3.00	3.00	0
2024-01-03	2.90	3.00	2.90	3.00	110,650
2024-01-02	2.85	2.90	2.85	2.90	0
2024-01-01	2.85	2.85	2.85	2.85	0
2023-12-29	2.95	2.95	2.85	2.85	550
2023-12-28	2.95	2.95	2.95	2.95	19,612
2023-12-27	2.95	2.95	2.95	2.95	100,000
2023-12-26	2.95	2.95	2.95	2.95	0
2023-12-25	2.95	2.95	2.95	2.95	0
2023-12-22	2.95	2.95	2.95	2.95	100,000
2023-12-21	2.95	2.95	2.95	2.95	554
2023-12-20	3.10	3.10	2.85	2.95	385,477
2023-12-19	3.10	3.10	3.10	3.10	18,442
2023-12-18	3.10	3.10	3.10	3.10	365
2023-12-15	3.10	3.10	3.10	3.10	840
2023-12-14	3.20	3.20	3.10	3.10	0
2023-12-13	3.20	3.20	3.20	3.20	593
2023-12-12	3.20	3.20	3.20	3.20	0
2023-12-11	3.20	3.20	3.20	3.20	21,132
2023-12-08	3.35	3.35	3.20	3.20	305,384
2023-12-07	3.30	3.35	3.30	3.35	275,574
2023-12-06	2.90	3.45	2.90	3.30	1,142,279
2023-12-05	2.90	2.90	2.90	2.90	0
2023-12-04	2.90	2.90	2.74	2.90	120,366
2023-12-01	3.15	3.15	2.90	2.90	124,598
2023-11-30	3.15	3.35	3.05	3.15	354,941
2023-11-29	3.15	3.25	3.15	3.15	3,900
2023-11-28	3.15	3.15	3.15	3.15	88,933
2023-11-27	3.15	3.15	3.15	3.15	6,481
2023-11-24	3.15	3.15	3.15	3.15	19,017
2023-11-23	3.15	3.15	3.15	3.15	0
2023-11-22	3.15	3.15	3.15	3.15	651
2023-11-21	3.15	3.15	3.15	3.15	6,948
2023-11-20	3.15	3.15	3.15	3.15	0
2023-11-17	3.25	3.25	3.15	3.15	110,050
2023-11-16	3.25	3.25	3.25	3.25	100
2023-11-15	3.25	3.25	3.25	3.25	385
2023-11-14	3.25	3.25	3.25	3.25	103,895
2023-11-13	3.25	3.25	3.25	3.25	682
2023-11-10	3.25	3.25	3.25	3.25	0
2023-11-09	3.25	3.25	3.25	3.25	50
2023-11-08	3.25	3.25	3.25	3.25	0
2023-11-07	3.25	3.25	3.25	3.25	126,561
2023-11-06	3.25	3.25	3.25	3.25	130,471
2023-11-03	3.25	3.25	3.25	3.25	103,526
2023-11-02	3.25	3.25	3.25	3.25	1,376
2023-11-01	3.13	3.25	3.13	3.25	52,309
2023-10-31	3.13	3.13	3.13	3.13	0
2023-10-30	3.13	3.13	3.13	3.13	672
2023-10-27	3.13	3.13	3.13	3.13	8,000
2023-10-26	3.13	3.13	3.13	3.13	157,812
2023-10-25	3.13	3.13	3.13	3.13	2,008
2023-10-24	3.13	3.13	3.13	3.13	47,914
2023-10-23	3.13	3.13	3.13	3.13	7,018
2023-10-20	3.13	3.13	3.10	3.13	124,961
2023-10-19	3.13	3.13	3.13	3.13	8,399
2023-10-18	3.13	3.13	3.13	3.13	117,027
2023-10-17	3.13	3.13	3.13	3.13	24,669
2023-10-16	3.40	3.40	3.13	3.13	30,071
2023-10-13	3.40	3.40	3.40	3.40	2,033
2023-10-12	3.40	3.40	3.40	3.40	28
2023-10-11	3.40	3.40	3.40	3.40	0
2023-10-10	3.40	3.40	3.40	3.40	1,666
2023-10-09	3.40	3.40	3.40	3.40	10,290
2023-10-06	3.40	3.40	3.40	3.40	627
2023-10-05	3.40	3.40	3.40	3.40	50,006
2023-10-04	3.60	3.60	3.40	3.40	119,148
2023-10-03	3.60	3.60	3.60	3.60	165
2023-10-02	3.75	3.75	3.60	3.60	29,393
2023-09-29	3.75	3.75	3.50	3.75	7,607
2023-09-28	3.75	3.75	3.75	3.75	69,619
2023-09-27	3.75	3.75	3.75	3.75	112,870
2023-09-26	0.38	0.38	0.38	0.38	1,000,000
2023-09-25	0.38	0.38	0.38	0.38	30,000
2023-09-22	0.40	0.38	0.38	0.38	1,206,816
2023-09-21	0.40	0.40	0.40	0.40	6,458
2023-09-20	0.40	0.40	0.40	0.40	10,000
2023-09-19	0.40	0.40	0.40	0.40	122,500
2023-09-18	0.40	0.40	0.40	0.40	0
2023-09-15	0.38	0.40	0.38	0.40	948
2023-09-14	0.38	0.38	0.38	0.38	0
2023-09-13	0.38	0.38	0.38	0.38	43,000
2023-09-12	0.38	0.38	0.38	0.38	580
2023-09-11	0.38	0.38	0.38	0.38	2,575
2023-09-08	0.38	0.38	0.38	0.38	4,065
2023-09-07	0.38	0.38	0.38	0.38	15,150
2023-09-06	0.38	0.38	0.38	0.38	7,980
2023-09-05	0.38	0.38	0.38	0.38	30,000
2023-09-04	0.38	0.38	0.38	0.38	122,988
2023-09-01	0.38	0.38	0.38	0.38	128,270
2023-08-31	0.38	0.38	0.38	0.38	845,069
2023-08-30	0.40	0.40	0.38	0.38	18,852
2023-08-29	0.40	0.40	0.40	0.40	394,025
2023-08-28	0.40	0.40	0.40	0.40	0
2023-08-25	0.40	0.40	0.40	0.40	325,364
2023-08-24	0.40	0.40	0.38	0.40	103,000
2023-08-23	0.40	0.40	0.40	0.40	36,457
2023-08-22	0.40	0.40	0.40	0.40	831,566
2023-08-21	0.36	0.40	0.36	0.40	55,475
2023-08-18	0.40	0.40	0.40	0.40	301,819
2023-08-17	0.40	0.40	0.40	0.40	49,100
2023-08-16	0.40	0.42	0.40	0.40	341,597
2023-08-15	0.40	0.40	0.40	0.40	587,485
2023-08-14	0.43	0.43	0.40	0.40	1,075,350
2023-08-11	0.43	0.43	0.43	0.43	1,514,676
2023-08-10	0.43	0.43	0.43	0.43	39,197
2023-08-09	0.43	0.43	0.43	0.43	60,292
2023-08-08	0.43	0.43	0.43	0.43	0
2023-08-07	0.43	0.43	0.43	0.43	154,101
2023-08-04	0.45	0.45	0.45	0.45	101,922
2023-08-03	0.45	0.45	0.45	0.45	0
2023-08-02	0.45	0.45	0.45	0.45	1,510,423
2023-08-01	0.43	0.48	0.43	0.45	2,198,162
2023-07-31	0.43	0.43	0.43	0.43	466,625
2023-07-28	0.43	0.43	0.43	0.43	250,947
2023-07-27	0.43	0.43	0.43	0.43	260,651
2023-07-26	0.43	0.43	0.43	0.43	162,825
2023-07-25	0.43	0.43	0.43	0.43	1,001,111
2023-07-24	0.43	0.43	0.43	0.43	1,664
2023-07-21	0.43	0.43	0.43	0.43	100,000
2023-07-20	0.40	0.43	0.40	0.43	3,293,373
2023-07-19	0.40	0.40	0.40	0.40	76,883
2023-07-18	0.40	0.40	0.40	0.40	84,780
2023-07-17	0.40	0.42	0.40	0.40	525,000
2023-07-14	0.40	0.40	0.40	0.40	4,120,642
2023-07-13	0.40	0.40	0.40	0.40	1,700,707
2023-07-12	0.40	0.40	0.40	0.40	19,409,192
2023-07-11	0.40	0.40	0.40	0.40	1,749,133
2023-07-10	0.38	0.40	0.38	0.40	672,083
2023-07-07	0.38	0.38	0.38	0.38	915,290
2023-07-06	0.38	0.38	0.38	0.38	156,828
2023-07-05	0.38	0.41	0.41	0.41	909,339
2023-07-04	0.35	0.38	0.35	0.38	995,438
2023-07-03	0.35	0.35	0.35	0.35	43,370
2023-06-30	0.35	0.35	0.35	0.35	288,741
2023-06-29	0.33	0.35	0.33	0.35	2,232,389
2023-06-28	0.33	0.33	0.33	0.33	1,049,711
2023-06-27	0.38	0.35	0.33	0.33	17,262,776
2023-06-26	0.38	0.38	0.38	0.38	600,000
2023-06-23	0.35	0.38	0.35	0.38	3,527,834
2023-06-22	0.43	0.43	0.36	0.36	5,540,123
2023-06-21	0.43	0.43	0.43	0.43	119,487
2023-06-20	0.43	0.43	0.43	0.43	250,000
2023-06-19	0.43	0.43	0.43	0.43	105,110
2023-06-16	0.43	0.43	0.43	0.43	125,000
2023-06-15	0.43	0.43	0.43	0.43	4,167,821
2023-06-14	0.43	0.40	0.40	0.40	7,817,662
2023-06-13	0.43	0.43	0.43	0.43	2,375,000
2023-06-12	0.43	0.43	0.43	0.43	1,644,559
2023-06-09	0.43	0.43	0.43	0.43	7,128,088
2023-06-08	0.43	0.43	0.43	0.43	1,300,000
2023-06-07	0.48	0.48	0.43	0.43	5,362,552
2023-06-06	0.43	0.43	0.43	0.43	0
2023-06-05	0.45	0.45	0.43	0.43	233,372
2023-06-02	0.48	0.48	0.45	0.45	645,382
2023-06-01	0.43	0.43	0.43	0.43	447,297
2023-05-31	0.45	0.45	0.43	0.43	525,796
2023-05-30	0.45	0.45	0.45	0.45	0
2023-05-29	0.45	0.45	0.45	0.45	0
2023-05-26	0.43	0.45	0.43	0.45	1,029,876
2023-05-25	0.45	0.45	0.43	0.43	320,128
2023-05-24	0.45	0.45	0.45	0.45	50,000
2023-05-23	0.45	0.45	0.45	0.45	617,000
2023-05-22	0.45	0.45	0.45	0.45	282,384
2023-05-19	0.43	0.45	0.43	0.45	1,988,305
2023-05-18	0.43	0.43	0.43	0.43	991,305
2023-05-17	0.45	0.45	0.43	0.43	6,280
2023-05-16	0.45	0.45	0.45	0.45	2,215,555
2023-05-15	0.48	0.48	0.43	0.45	2,247,592
2023-05-12	0.48	0.48	0.48	0.48	498,591
2023-05-11	0.48	0.48	0.48	0.48	0
2023-05-10	0.48	0.48	0.48	0.48	0
2023-05-09	0.48	0.48	0.48	0.48	0
2023-05-08	0.48	0.48	0.48	0.48	0
2023-05-05	0.48	0.48	0.48	0.48	465,395
2023-05-04	0.48	0.48	0.48	0.48	110,628
2023-05-03	0.53	0.53	0.53	0.53	1,725,000
2023-05-02	0.53	0.53	0.53	0.53	482,887
2023-05-01	0.53	0.53	0.53	0.53	0
2023-04-28	0.53	0.53	0.53	0.53	12,111
2023-04-27	0.53	0.53	0.53	0.53	109,965
2023-04-26	0.58	0.58	0.53	0.53	1,829,666
2023-04-25	0.48	0.58	0.48	0.58	4,831,036
2023-04-24	0.53	0.48	0.48	0.48	1,757,396
2023-04-21	0.53	0.53	0.53	0.53	525,421
2023-04-20	0.53	0.53	0.53	0.53	2,014
2023-04-19	0.51	0.53	0.50	0.53	780,340
2023-04-18	0.53	0.53	0.53	0.53	56,516
2023-04-17	0.53	0.53	0.53	0.53	229,848
2023-04-14	0.53	0.53	0.53	0.53	3,447,734
2023-04-13	0.53	0.53	0.53	0.53	0
2023-04-12	0.53	0.53	0.53	0.53	725,023
2023-04-11	0.53	0.53	0.53	0.53	2,110,965
2023-04-10	0.53	0.53	0.53	0.53	0
2023-04-07	0.53	0.53	0.53	0.53	0
2023-04-06	0.53	0.58	0.53	0.53	4,639,250
2023-04-05	0.53	0.55	0.53	0.53	54,239
2023-04-04	0.53	0.53	0.53	0.53	1,155,351
2023-04-03	0.53	0.55	0.53	0.55	512,102
2023-03-31	0.48	0.53	0.48	0.53	1,439,912
2023-03-30	0.48	0.51	0.48	0.48	333,363
2023-03-29	0.45	0.48	0.45	0.48	972,483
2023-03-28	0.45	0.45	0.45	0.45	84,863
2023-03-27	0.45	0.49	0.45	0.45	127,657
2023-03-24	0.45	0.45	0.43	0.45	2,641,112
2023-03-23	0.43	0.45	0.43	0.45	7,529,634
2023-03-22	0.45	0.46	0.46	0.46	367,185
2023-03-21	0.43	0.45	0.43	0.43	2,262,324
2023-03-20	0.48	0.48	0.45	0.45	918,877
2023-03-17	0.48	0.48	0.48	0.48	118,400
2023-03-16	0.48	0.51	0.48	0.48	899,540
2023-03-15	0.48	0.48	0.48	0.48	695,000
2023-03-14	0.48	0.50	0.48	0.48	1,424,027
2023-03-13	0.53	0.53	0.48	0.48	3,687,184
2023-03-10	0.53	0.53	0.53	0.53	126,300
2023-03-09	0.53	0.53	0.53	0.53	270,433
2023-03-08	0.53	0.53	0.53	0.53	647,126
2023-03-07	0.53	0.53	0.53	0.53	2,302
2023-03-06	0.53	0.53	0.53	0.53	1,355,801
2023-03-03	0.58	0.55	0.53	0.53	3,561,973
2023-03-02	0.58	0.58	0.58	0.58	450,000
2023-03-01	0.55	0.58	0.55	0.58	712,446
2023-02-28	0.58	0.58	0.55	0.55	1,172,551
2023-02-27	0.58	0.58	0.58	0.58	58,447
2023-02-24	0.58	0.58	0.58	0.58	1,170,733
2023-02-23	0.58	0.58	0.58	0.58	405,273
2023-02-22	0.58	0.58	0.58	0.58	429,359
2023-02-21	0.63	0.63	0.55	0.58	1,574,665
2023-02-20	0.63	0.66	0.63	0.63	3,899,859
2023-02-17	0.73	0.65	0.63	0.63	4,988,109
2023-02-16	0.73	0.73	0.71	0.73	710,100
2023-02-15	0.73	0.73	0.73	0.73	262,626
2023-02-14	0.73	0.73	0.73	0.73	549,190
2023-02-13	0.73	0.73	0.73	0.73	20,192
2023-02-10	0.78	0.73	0.70	0.70	1,672,140
2023-02-09	0.78	0.78	0.78	0.78	205,528
2023-02-08	0.78	0.78	0.78	0.78	537,761
2023-02-07	0.78	0.78	0.78	0.78	204,674
2023-02-06	0.78	0.76	0.76	0.76	607,681
2023-02-03	0.78	0.78	0.78	0.78	175,000
2023-02-02	0.78	0.78	0.78	0.78	1,233,328
2023-02-01	0.83	0.83	0.78	0.78	3,286,519
2023-01-31	0.83	0.83	0.83	0.83	518,019
2023-01-30	0.83	0.83	0.83	0.83	2,000,000
2023-01-27	0.78	0.83	0.78	0.83	2,869,983
2023-01-26	0.78	0.80	0.80	0.80	337,306
2023-01-25	0.83	0.83	0.78	0.78	1,965,978
2023-01-24	0.83	0.83	0.83	0.83	100,000
2023-01-23	0.83	0.86	0.83	0.83	547,183
2023-01-20	0.83	0.83	0.83	0.83	460,451
2023-01-19	0.88	0.88	0.83	0.83	2,578,354
2023-01-18	0.90	0.90	0.88	0.88	2,252,710
2023-01-17	0.90	0.93	0.90	0.90	1,706,456
2023-01-16	0.90	0.90	0.90	0.90	1,489,980
2023-01-13	0.85	0.90	0.85	0.90	3,194,522
2023-01-12	0.87	0.87	0.85	0.85	577,024
2023-01-11	0.85	0.85	0.85	0.85	659,295
2023-01-10	0.83	0.85	0.83	0.85	3,542,523
2023-01-09	0.85	0.90	0.83	0.83	1,895,996
2023-01-06	0.90	0.90	0.85	0.85	906,876
2023-01-05	0.90	0.90	0.90	0.90	3,199,237
2023-01-04	0.95	0.95	0.88	0.90	3,402,053
2023-01-03	0.80	0.95	0.80	0.95	6,039,804
2023-01-02	0.80	0.80	0.80	0.80	0
2022-12-30	0.78	0.80	0.78	0.80	113,001
2022-12-29	0.83	0.83	0.78	0.78	1,181,811
2022-12-28	0.83	0.85	0.83	0.83	771,086
2022-12-27	0.83	0.83	0.83	0.83	0
2022-12-26	0.83	0.83	0.83	0.83	0
2022-12-23	0.83	0.83	0.83	0.83	1,770
2022-12-22	0.83	0.83	0.83	0.83	386,975
2022-12-21	0.83	0.83	0.83	0.83	0
2022-12-20	0.83	0.83	0.83	0.83	200,000
2022-12-19	0.83	0.83	0.83	0.83	16,798
2022-12-16	0.83	0.83	0.83	0.83	758,417
2022-12-15	0.83	0.83	0.83	0.83	1,091,268
2022-12-14	0.83	0.83	0.83	0.83	1,500,000
2022-12-13	0.83	0.83	0.83	0.83	527,335
2022-12-12	0.83	0.83	0.83	0.83	99,644
2022-12-09	0.83	0.83	0.83	0.83	205,639
2022-12-08	0.83	0.83	0.83	0.83	502,208
2022-12-07	0.83	0.83	0.83	0.83	1,445,755
2022-12-06	0.88	0.85	0.83	0.83	1,057,632
2022-12-05	0.88	0.88	0.85	0.88	1,220,135
2022-12-02	0.83	0.88	0.83	0.88	832,214
2022-12-01	0.83	0.83	0.83	0.83	2,670,921
2022-11-30	0.88	0.88	0.83	0.83	2,962,537
2022-11-29	0.88	0.88	0.88	0.88	1,355
2022-11-28	0.88	0.88	0.88	0.88	1,176,429
2022-11-25	0.88	0.88	0.88	0.88	310,000
2022-11-24	0.93	0.93	0.88	0.88	3,468,756
2022-11-23	0.83	0.93	0.83	0.93	4,722,876
2022-11-22	0.88	0.88	0.83	0.83	1,060,300
2022-11-21	0.85	0.85	0.85	0.85	525,874
2022-11-18	0.85	0.85	0.85	0.85	568,403
2022-11-17	0.88	0.88	0.83	0.85	2,847,998
2022-11-16	0.90	0.90	0.88	0.88	797,879
2022-11-15	0.90	0.90	0.90	0.90	1,763,251
2022-11-14	0.88	0.90	0.88	0.90	1,778,597
2022-11-11	0.88	0.88	0.88	0.88	1,724,781
2022-11-10	0.88	0.88	0.88	0.88	518,670
2022-11-09	0.88	0.88	0.88	0.88	4,799,633
2022-11-08	0.88	0.88	0.88	0.88	79,236
2022-11-07	0.88	0.88	0.88	0.88	1,151,389
2022-11-04	0.88	0.88	0.88	0.88	1,563,751
2022-11-03	0.88	0.88	0.88	0.88	900,000
2022-11-02	0.90	0.90	0.88	0.88	3,195,743
2022-11-01	0.90	0.90	0.90	0.90	385,537
2022-10-31	0.90	0.90	0.90	0.90	351,920
2022-10-28	0.90	0.90	0.90	0.90	93,372
2022-10-27	0.90	0.90	0.90	0.90	0
2022-10-26	0.90	0.90	0.90	0.90	1,050
2022-10-25	0.90	0.90	0.90	0.90	554,868
2022-10-24	0.90	0.90	0.90	0.90	1,226,288
2022-10-21	0.90	0.90	0.90	0.90	200,250
2022-10-20	0.92	0.92	0.90	0.90	200,000
2022-10-19	0.92	0.92	0.92	0.92	412,013
2022-10-18	0.92	0.92	0.92	0.92	117,166
2022-10-17	0.92	0.92	0.92	0.92	139,380
2022-10-14	0.92	0.92	0.92	0.92	4,720
2022-10-13	0.92	0.92	0.92	0.92	113,698
2022-10-12	0.95	0.95	0.92	0.92	2,528,987
2022-10-11	0.95	0.95	0.95	0.95	332,375
2022-10-10	0.95	0.95	0.90	0.95	265,979
2022-10-07	0.95	0.95	0.95	0.95	225,986
2022-10-06	0.95	0.95	0.95	0.95	362,408
2022-10-05	0.93	0.95	0.93	0.95	376,554
2022-10-04	0.93	0.93	0.90	0.93	313,193
2022-10-03	0.93	0.93	0.93	0.93	220,271
2022-09-30	0.93	0.93	0.93	0.93	1,006,083
2022-09-29	0.95	0.95	0.93	0.93	2,098,959
2022-09-28	1.03	1.03	0.93	0.95	2,080,762
2022-09-27	1.03	1.03	1.03	1.03	538,149
2022-09-26	1.03	1.03	1.03	1.03	2,337,412
2022-09-23	1.03	1.03	1.03	1.03	3,099,940
2022-09-22	1.00	1.10	1.00	1.03	9,447,389
2022-09-21	1.00	1.02	1.02	1.02	3,100,357
2022-09-20	1.00	1.00	1.00	1.00	3,544,715
2022-09-19	1.00	1.00	1.00	1.00	0
2022-09-16	1.00	1.00	1.00	1.00	356,364
2022-09-15	1.00	1.00	1.00	1.00	956,178
2022-09-14	1.00	1.00	1.00	1.00	862,015
2022-09-13	1.00	1.00	1.00	1.00	2,381,605
2022-09-12	1.00	1.00	1.00	1.00	782,107
2022-09-09	0.93	1.00	0.93	1.00	4,483,583
2022-09-08	1.00	1.00	0.93	0.93	6,285,147
2022-09-07	1.03	1.06	1.06	1.00	1,619,908
2022-09-06	1.03	1.03	1.03	1.03	2,149,209
2022-09-05	1.13	1.10	1.03	1.03	2,213,804
2022-09-02	1.08	1.20	1.08	1.13	7,266,746
2022-09-01	1.08	1.10	1.10	1.10	2,312,372
2022-08-31	1.10	1.13	1.08	1.08	14,700,961
2022-08-30	1.05	1.06	1.05	1.06	6,590,675
2022-08-29	1.05	1.05	1.05	1.05	0
2022-08-26	1.05	1.05	1.05	1.05	2,327,521
2022-08-25	1.00	1.08	1.00	1.05	3,643,360
2022-08-24	0.98	1.05	0.98	1.00	8,841,772
2022-08-23	0.98	1.01	0.98	0.98	828,136
2022-08-22	0.88	0.98	0.85	0.98	3,134,978
2022-08-19	0.88	0.90	0.88	0.88	1,126,427
2022-08-18	0.85	0.88	0.85	0.88	5,603,214
2022-08-17	0.85	0.85	0.85	0.85	569,748
2022-08-16	0.85	0.87	0.87	0.85	767,512
2022-08-15	0.85	0.85	0.80	0.85	3,268,020
2022-08-12	0.85	0.79	0.79	0.85	1,273,013
2022-08-11	0.85	0.85	0.85	0.85	217,056
2022-08-10	0.85	0.85	0.85	0.85	82,694
2022-08-09	0.85	0.83	0.83	0.85	1,048,615
2022-08-08	0.85	0.85	0.85	0.85	1,273,759
2022-08-05	0.85	0.85	0.85	0.85	1,426,739
2022-08-04	0.85	0.85	0.85	0.85	77,134
2022-08-03	0.80	0.85	0.80	0.85	0
2022-08-02	0.83	0.83	0.80	0.80	3,759,115
2022-08-01	0.83	0.85	0.85	0.83	1,459,208
2022-07-29	0.78	0.83	0.78	0.83	2,043,718
2022-07-28	0.78	0.78	0.78	0.78	116,160
2022-07-27	0.78	0.78	0.78	0.78	2,519,148
2022-07-26	0.75	0.78	0.75	0.78	964,631
2022-07-25	0.75	0.75	0.75	0.75	64,109
2022-07-22	0.75	0.75	0.75	0.75	557,553
2022-07-21	0.75	0.75	0.75	0.75	71,838
2022-07-20	0.75	0.75	0.75	0.75	103,126
2022-07-19	0.75	0.75	0.75	0.75	28,420
2022-07-18	0.75	0.75	0.75	0.75	0
2022-07-15	0.73	0.75	0.73	0.75	799,543
2022-07-14	0.73	0.73	0.73	0.73	505,578
2022-07-13	0.73	0.73	0.73	0.73	7,396,766
2022-07-12	0.73	0.73	0.73	0.73	802,447
2022-07-11	0.73	0.73	0.73	0.73	0
2022-07-08	0.73	0.73	0.70	0.73	621,265
2022-07-07	0.73	0.75	0.73	0.73	1,492,310
2022-07-06	0.75	0.75	0.75	0.75	38,880
2022-07-05	0.75	0.75	0.75	0.75	0
2022-07-04	0.73	0.75	0.73	0.75	299,690
2022-07-01	0.78	0.78	0.73	0.73	1,485,099
2022-06-30	0.80	0.80	0.78	0.78	1,709,593
2022-06-29	0.83	0.83	0.80	0.80	962,425
2022-06-28	0.83	0.83	0.83	0.83	3,393,028
2022-06-27	0.83	0.83	0.83	0.83	414,455
2022-06-24	0.88	0.83	0.83	0.83	1,177,854
2022-06-23	0.88	0.85	0.85	0.88	367,858
2022-06-22	0.88	0.88	0.88	0.88	1,924,015
2022-06-21	0.88	0.88	0.88	0.88	100,000
2022-06-20	0.88	0.88	0.88	0.88	100,000
2022-06-17	0.88	0.85	0.85	0.88	733,360
2022-06-16	0.88	0.88	0.88	0.88	448,080
2022-06-15	0.88	0.88	0.88	0.88	311,355
2022-06-14	0.88	0.88	0.88	0.88	155,000
2022-06-13	0.88	0.88	0.88	0.88	181,571
2022-06-10	0.88	0.88	0.85	0.88	422,247
2022-06-09	0.88	0.88	0.88	0.88	701,700
2022-06-08	0.88	0.88	0.88	0.88	429,000
2022-06-07	0.83	0.88	0.83	0.88	2,294,621
2022-06-06	0.85	0.85	0.84	0.83	1,703,976
2022-06-03	0.85	0.85	0.85	0.85	0
2022-06-02	0.85	0.85	0.85	0.85	0
2022-06-01	0.85	0.85	0.85	0.85	1,211,924
2022-05-31	0.85	0.85	0.83	0.85	898,588
2022-05-30	0.85	0.85	0.83	0.85	367,740
2022-05-27	0.85	0.85	0.85	0.85	1,377,120
2022-05-26	0.85	0.85	0.85	0.85	127,551
2022-05-25	0.83	0.83	0.83	0.85	505,109
2022-05-24	0.85	0.85	0.85	0.85	115,777
2022-05-23	0.85	0.85	0.85	0.85	653,082
2022-05-20	0.85	0.85	0.85	0.85	1,537,453
2022-05-19	0.87	0.89	0.85	0.89	2,465,846
2022-05-18	0.83	0.85	0.83	0.85	941,021
2022-05-17	0.83	0.83	0.83	0.83	1,617,694
2022-05-16	0.83	0.83	0.83	0.83	343,780
2022-05-13	0.83	0.83	0.80	0.83	965,662
2022-05-12	0.83	0.83	0.83	0.83	1,003,368
2022-05-11	0.85	0.85	0.83	0.83	1,508,217
2022-05-10	0.88	0.88	0.85	0.85	830,968
2022-05-09	0.90	0.90	0.88	0.88	2,479,201
2022-05-06	0.90	0.90	0.88	0.90	2,423,319
2022-05-05	0.90	0.90	0.90	0.90	0
2022-05-04	0.90	0.90	0.90	0.90	147,722
2022-05-03	0.93	0.93	0.90	0.90	1,996,552
2022-05-02	0.93	0.93	0.93	0.93	0
2022-04-29	0.93	0.90	0.90	0.93	1,630,571
2022-04-28	0.98	0.98	0.93	0.93	1,974,292
2022-04-27	0.98	0.98	0.98	0.98	0
2022-04-26	0.98	0.96	0.96	0.98	942,788
2022-04-25	0.98	0.99	0.95	0.98	1,275,688
2022-04-22	0.99	1.05	0.95	0.98	14,059,528
2022-04-21	1.03	1.03	0.98	0.98	2,717,964
2022-04-20	1.00	1.03	1.00	1.03	1,135,051
2022-04-19	1.00	1.00	1.00	1.00	185,590
2022-04-18	1.00	1.00	1.00	1.00	0
2022-04-15	1.00	1.00	1.00	1.00	0
2022-04-14	1.00	1.00	1.00	1.00	480,600
2022-04-13	0.98	1.00	0.98	1.00	2,865,701
2022-04-12	1.00	1.00	1.00	1.00	1,071,505
2022-04-11	1.00	1.02	1.02	1.00	190,000
2022-04-08	1.00	1.00	1.00	1.00	825,700
2022-04-07	1.05	1.05	1.00	1.00	1,224,850
2022-04-06	0.95	1.05	0.95	1.05	22,666,888
2022-04-05	0.95	0.95	0.95	0.95	2,884,550
2022-04-04	0.95	0.95	0.95	0.95	1,138,620
2022-04-01	0.98	0.98	0.95	0.95	1,218,977
2022-03-31	1.00	1.00	0.98	0.98	600,000
2022-03-30	1.00	1.00	0.98	1.00	2,074,115
2022-03-29	1.03	1.03	1.00	1.00	1,037,449
2022-03-28	1.00	1.03	1.00	1.03	2,373,832
2022-03-25	0.95	1.00	1.00	1.00	1,352,380
2022-03-24	0.95	0.95	0.95	0.95	98,998
2022-03-23	0.95	0.95	0.95	0.95	50,000
2022-03-22	0.90	0.95	0.90	0.95	2,309,284
2022-03-21	0.90	0.90	0.85	0.90	277,879
2022-03-18	0.93	0.93	0.90	0.90	1,980,181
2022-03-17	0.95	0.95	0.93	0.93	1,057,534
2022-03-16	0.93	0.91	0.91	0.93	1,072,111
2022-03-15	0.98	0.98	0.93	0.93	6,148,583
2022-03-14	1.03	1.03	0.98	0.98	890,707
2022-03-11	1.03	1.03	1.03	1.03	715,752
2022-03-10	1.08	1.03	0.97	0.97	3,496,519
2022-03-09	1.00	1.00	1.00	1.08	4,695,704
2022-03-08	0.88	1.05	0.88	1.03	6,839,774
2022-03-07	0.80	0.88	0.80	0.88	8,428,751
2022-03-04	0.80	0.80	0.80	0.80	3,839,351
2022-03-03	0.78	0.80	0.78	0.80	2,665,305
2022-03-02	0.78	0.78	0.75	0.78	1,696,822
2022-03-01	0.80	0.80	0.78	0.78	532,095
2022-02-28	0.83	0.83	0.80	0.80	1,098,124
2022-02-25	0.83	0.83	0.83	0.83	1,024,156
2022-02-24	0.83	0.83	0.83	0.83	135,000
2022-02-23	0.83	0.83	0.83	0.83	442,000
2022-02-22	0.83	0.83	0.83	0.83	789,650
2022-02-21	0.83	0.83	0.83	0.83	6,007,876
2022-02-18	0.83	0.83	0.83	0.83	1,136,591
2022-02-17	0.83	0.83	0.83	0.83	128,651
2022-02-16	0.83	0.83	0.83	0.83	161,846
2022-02-15	0.83	0.83	0.83	0.83	422,100
2022-02-14	0.83	0.83	0.83	0.83	2,804,059
2022-02-11	0.85	0.85	0.83	0.83	2,494,893
2022-02-10	0.90	0.90	0.85	0.85	634,765
2022-02-09	0.90	0.90	0.90	0.90	130,353
2022-02-08	0.90	0.90	0.90	0.90	1,420
2022-02-07	0.90	0.90	0.90	0.90	583,516
2022-02-04	0.85	0.90	0.85	0.90	4,039,801
2022-02-03	0.85	0.85	0.80	0.85	150,000
2022-02-02	0.83	0.85	0.83	0.85	259,500
2022-02-01	0.83	0.83	0.83	0.83	499,704
2022-01-31	0.83	0.83	0.83	0.83	418,697
2022-01-28	0.83	0.83	0.83	0.83	1,630,789
2022-01-27	0.85	0.85	0.83	0.83	369,294
2022-01-26	0.85	0.85	0.85	0.85	342,559
2022-01-25	0.85	0.85	0.85	0.85	648,570
2022-01-24	0.95	0.83	0.83	0.83	3,210,095
2022-01-21	0.88	0.88	0.88	0.88	774,226
2022-01-20	0.88	0.88	0.88	0.88	279,338
2022-01-19	0.88	0.88	0.88	0.88	146,986
2022-01-18	0.88	0.88	0.85	0.88	141,054
2022-01-17	0.88	0.88	0.88	0.88	357,555
2022-01-14	0.90	0.90	0.88	0.88	924,636
2022-01-13	0.90	0.90	0.90	0.90	70,934
2022-01-12	0.90	0.90	0.90	0.90	500,085
2022-01-11	0.90	0.90	0.90	0.90	274,471
2022-01-10	0.93	0.93	0.88	0.90	1,561,748
2022-01-07	0.93	0.93	0.93	0.93	30,000
2022-01-06	0.93	0.86	0.86	0.93	270,800
2022-01-05	0.95	0.95	0.93	0.93	764,273
2022-01-04	0.93	0.95	0.93	0.95	1,331,974
2022-01-03	0.88	0.88	0.88	0.88	0
2021-12-31	0.88	0.88	0.88	0.88	95,000
2021-12-30	0.90	0.90	0.88	0.88	988,511
2021-12-29	0.90	0.90	0.90	0.90	938,957
2021-12-28	0.90	0.90	0.90	0.90	0
2021-12-27	0.90	0.90	0.90	0.90	0
2021-12-24	0.90	0.90	0.90	0.90	54,679
2021-12-23	0.90	0.90	0.90	0.90	426,591
2021-12-22	0.90	0.90	0.90	0.90	0
2021-12-21	0.90	0.90	0.90	0.90	0
2021-12-20	0.90	0.90	0.90	0.90	108,761
2021-12-17	0.90	0.90	0.90	0.90	137,767
2021-12-16	0.90	0.90	0.90	0.90	2,002,427
2021-12-15	0.93	0.93	0.90	0.90	1,109,091
2021-12-14	0.93	0.93	0.93	0.93	311,333
2021-12-13	0.93	0.93	0.93	0.93	645,582
2021-12-10	0.93	0.93	0.93	0.93	771,357
2021-12-09	0.93	0.93	0.93	0.93	160,934
2021-12-08	0.98	0.98	0.93	0.93	210,670
2021-12-07	0.95	0.98	0.95	0.98	524,564
2021-12-06	1.00	1.00	0.97	0.98	726,839
2021-12-03	1.05	1.05	1.00	1.03	800,000
2021-12-02	1.05	1.05	1.00	1.05	102,760
2021-12-01	1.05	1.05	1.05	1.05	1,069,209
2021-11-30	1.14	1.14	1.05	1.05	1,672,426
2021-11-29	1.05	1.13	1.00	1.13	6,876,081
2021-11-26	1.05	1.05	1.05	1.05	370,242
2021-11-25	1.05	1.05	1.05	1.05	1,340,197
2021-11-24	1.05	1.05	1.05	1.05	10,000
2021-11-23	1.05	1.05	1.00	1.05	372,283
2021-11-22	0.96	1.10	1.05	1.10	9,719,813
2021-11-19	0.96	0.96	0.96	0.96	1,335,169
2021-11-18	0.96	0.96	0.96	0.96	1,141,217
2021-11-17	0.99	0.99	0.92	0.96	212,632
2021-11-16	1.03	1.03	0.99	0.99	122,247
2021-11-15	1.05	1.05	1.03	1.03	974,706
2021-11-12	1.08	1.08	1.03	1.03	1,298,091
2021-11-11	1.08	1.08	1.08	1.08	593,165
2021-11-10	1.08	1.08	1.08	1.08	1,152,335
2021-11-09	1.08	1.08	1.08	1.08	190,524
2021-11-08	1.13	1.13	1.08	1.08	820,728
2021-11-05	1.10	1.10	1.10	1.10	90,297
2021-11-04	1.10	1.10	1.10	1.10	3,900,000
2021-11-03	1.10	1.10	1.10	1.10	368,901
2021-11-02	1.18	1.15	1.15	1.10	2,794,225
2021-11-01	1.28	1.28	1.18	1.18	3,258,415
2021-10-29	1.28	1.30	1.18	1.30	7,858,952
2021-10-28	1.18	1.26	1.25	1.18	944,053
2021-10-27	1.18	1.18	1.13	1.18	3,019,156
2021-10-26	1.20	1.20	1.18	1.18	1,522,755
2021-10-25	1.20	1.25	1.15	1.20	4,810,596
2021-10-22	1.13	1.18	1.13	1.18	1,798,057
2021-10-21	1.13	1.13	1.13	1.13	601,394
2021-10-20	1.10	1.10	1.10	1.10	779,182
2021-10-19	1.08	1.10	1.05	1.10	0
2021-10-18	1.15	1.15	1.15	1.10	1,903,849
2021-10-15	1.08	1.13	1.13	1.13	242,223
2021-10-14	1.10	1.10	1.10	1.10	981,584
2021-10-13	1.13	1.10	1.10	1.10	1,803,027
2021-10-12	1.10	1.13	1.10	1.13	1,485,584
2021-10-11	1.08	1.08	1.08	1.08	230,090
2021-10-08	1.10	1.10	1.08	1.08	1,018,568
2021-10-07	1.10	1.10	1.10	1.10	281,164
2021-10-06	1.10	1.10	1.05	1.10	2,902,013
2021-10-05	1.13	1.13	1.10	1.10	1,304,520
2021-10-04	1.08	1.08	1.08	1.08	467,238
2021-10-01	1.05	1.08	1.05	1.08	706,819
2021-09-30	1.05	1.05	1.05	1.05	397,390
2021-09-29	1.08	1.08	1.05	1.05	718,398
2021-09-28	1.08	1.08	1.00	1.08	999,882
2021-09-27	1.08	1.08	1.08	1.08	2,254,904
2021-09-24	1.08	1.08	1.08	1.08	1,981,892
2021-09-23	1.05	1.08	1.05	1.08	419,487
2021-09-22	1.05	1.05	1.05	1.05	118,001

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084