Zinc Media Share History

Zinc Media Share Price history. The following table shows end-of-day data ZIN historical share prices for Zinc Media, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	57.50	57.50	57.50	57.50	1,740
2026-07-23	57.50	57.50	57.50	57.50	4,461
2026-07-22	57.50	57.50	57.50	57.50	396
2026-07-21	57.50	57.50	57.50	57.50	0
2026-07-20	57.50	57.50	57.50	57.50	0
2026-07-17	57.50	57.50	57.50	57.50	2
2026-07-16	57.50	57.50	57.50	57.50	10,751
2026-07-15	57.50	57.50	57.50	57.50	10
2026-07-14	57.50	57.50	57.50	57.50	0
2026-07-13	57.50	57.50	57.50	57.50	10,000
2026-07-10	58.50	58.50	57.50	57.50	15,000
2026-07-09	58.50	58.50	58.50	58.50	0
2026-07-08	61.00	61.00	58.50	58.50	8,293
2026-07-07	61.00	61.00	61.00	61.00	0
2026-07-06	61.00	61.00	61.00	61.00	1
2026-07-03	61.00	61.00	61.00	61.00	16,326
2026-07-02	61.00	61.00	61.00	61.00	10
2026-07-01	61.00	61.00	61.00	61.00	0
2026-06-30	61.00	61.00	61.00	61.00	30,145
2026-06-29	57.00	61.00	57.00	57.00	59,404
2026-06-26	57.00	57.00	57.00	57.00	18,077
2026-06-25	57.00	57.00	57.00	57.00	5,002
2026-06-24	56.00	57.00	56.00	57.00	57,500
2026-06-23	56.00	56.00	56.00	56.00	0
2026-06-22	56.00	56.00	56.00	56.00	6,091
2026-06-19	56.50	56.50	56.00	56.00	27,886
2026-06-18	56.50	56.50	56.50	56.50	46,000
2026-06-17	56.50	56.50	56.50	56.50	145
2026-06-16	56.50	56.50	56.50	56.50	0
2026-06-15	56.50	56.50	56.50	56.50	8,290
2026-06-12	56.00	56.50	56.00	56.50	10,141
2026-06-11	56.50	56.50	56.00	56.00	7,455
2026-06-10	56.50	56.50	56.50	56.50	8,691
2026-06-09	56.50	56.50	56.50	56.50	75
2026-06-08	56.50	56.50	56.50	56.50	6,957
2026-06-05	56.50	56.50	56.50	56.50	0
2026-06-04	56.50	56.50	56.50	56.50	4,498
2026-06-03	56.50	56.50	56.50	56.50	35,001
2026-06-02	56.50	56.50	56.50	56.50	3,602
2026-06-01	56.50	56.50	56.50	56.50	58,846
2026-05-29	48.00	53.50	48.00	53.00	120,147
2026-05-28	48.00	48.00	48.00	48.00	50
2026-05-27	47.50	48.00	47.50	48.00	31,923
2026-05-26	46.50	47.50	46.50	47.50	96,278
2026-05-25	46.50	46.50	46.50	46.50	0
2026-05-22	46.50	46.50	46.50	46.50	36,058
2026-05-21	44.00	48.50	44.00	46.50	131,123
2026-05-20	41.50	41.50	41.50	41.50	0
2026-05-19	42.50	42.50	41.50	41.50	68,603
2026-05-18	42.50	42.50	42.50	42.50	0
2026-05-15	42.50	42.50	42.50	42.50	0
2026-05-14	42.50	42.50	42.50	42.50	0
2026-05-13	42.50	42.50	42.50	42.50	0
2026-05-12	42.50	42.50	42.50	42.50	0
2026-05-11	42.50	42.50	42.50	42.50	0
2026-05-08	42.50	42.50	42.50	42.50	64,581
2026-05-07	42.00	43.00	42.00	42.50	25,415
2026-05-06	43.00	43.00	43.00	43.00	19,736
2026-05-05	43.00	43.00	43.00	43.00	20,200
2026-05-04	43.00	43.00	43.00	43.00	0
2026-05-01	43.00	43.00	43.00	43.00	56,000
2026-04-30	42.50	43.00	42.50	43.00	316,637
2026-04-29	42.50	42.50	42.50	42.50	0
2026-04-28	42.50	42.50	42.50	42.50	8,389
2026-04-27	42.00	42.50	42.00	42.50	35,010
2026-04-24	42.00	42.00	42.00	42.00	5,000
2026-04-23	42.00	42.00	42.00	42.00	0
2026-04-22	42.00	42.00	42.00	42.00	2,455
2026-04-21	42.00	42.00	42.00	42.00	23
2026-04-20	42.00	42.00	42.00	42.00	35,500
2026-04-17	42.00	42.00	42.00	42.00	23,767
2026-04-16	41.50	42.00	41.50	42.00	202,966
2026-04-15	41.00	41.00	41.00	41.00	164,429
2026-04-14	41.00	41.00	41.00	41.00	4,216
2026-04-13	41.00	41.00	41.00	41.00	0
2026-04-10	41.00	41.00	41.00	41.00	25,000
2026-04-09	41.00	41.00	41.00	41.00	55,004
2026-04-08	41.00	41.00	41.00	41.00	1,917
2026-04-07	41.00	41.00	41.00	41.00	29,276
2026-04-06	41.00	41.00	41.00	41.00	0
2026-04-03	41.00	41.00	41.00	41.00	0
2026-04-02	41.00	41.00	41.00	41.00	876
2026-04-01	41.00	41.00	41.00	41.00	1
2026-03-31	41.50	41.50	41.00	41.00	6,001
2026-03-30	41.00	41.00	41.00	41.00	6,000
2026-03-27	41.00	41.00	41.00	41.00	17,500
2026-03-26	41.00	41.00	41.00	41.00	3
2026-03-25	41.00	41.00	41.00	41.00	14,174
2026-03-24	41.00	41.00	41.00	41.00	3,844
2026-03-23	41.00	41.00	41.00	41.00	5,190
2026-03-20	41.00	41.00	41.00	41.00	2,002
2026-03-19	41.00	41.00	41.00	41.00	5,003
2026-03-18	41.00	41.00	41.00	41.00	0
2026-03-17	41.00	41.00	41.00	41.00	7,000
2026-03-16	41.00	41.00	41.00	41.00	90,730
2026-03-13	41.00	41.00	41.00	41.00	0
2026-03-12	41.00	41.00	41.00	41.00	20,000
2026-03-11	43.00	43.00	41.00	41.00	14,074
2026-03-10	43.00	43.00	43.00	43.00	0
2026-03-09	43.00	43.00	43.00	43.00	0
2026-03-06	43.50	43.50	43.00	43.00	4,757
2026-03-05	45.50	45.50	43.50	43.50	8,500
2026-03-04	44.50	44.50	44.50	44.50	600
2026-03-03	44.50	44.50	44.50	44.50	0
2026-03-02	44.50	44.50	44.50	44.50	29,999
2026-02-27	46.00	46.00	44.50	44.50	17,496
2026-02-26	46.00	46.00	46.00	46.00	0
2026-02-25	46.00	46.00	46.00	46.00	10,900
2026-02-24	46.00	46.00	46.00	46.00	6,644
2026-02-23	46.00	46.00	46.00	46.00	1,787
2026-02-20	46.00	46.00	46.00	46.00	13,389
2026-02-19	46.00	46.00	46.00	46.00	61
2026-02-18	47.50	47.50	46.00	46.00	45,643
2026-02-17	47.50	47.50	47.50	47.50	0
2026-02-16	47.50	47.50	47.50	47.50	9,292
2026-02-13	47.50	47.50	47.50	47.50	11,143
2026-02-12	47.50	47.50	47.50	47.50	10,025
2026-02-11	48.00	48.00	47.50	47.50	65,819
2026-02-10	45.50	45.50	45.50	45.50	2,029
2026-02-09	46.00	46.00	44.50	45.50	52,877
2026-02-06	46.00	46.00	46.00	46.00	2,151
2026-02-05	46.00	46.00	46.00	46.00	0
2026-02-04	46.00	46.00	46.00	46.00	1,000
2026-02-03	46.00	46.00	46.00	46.00	5,920
2026-02-02	47.50	47.50	45.50	46.00	28,255
2026-01-30	47.50	47.50	47.50	47.50	0
2026-01-29	47.50	47.50	47.50	47.50	7,072
2026-01-28	47.50	47.50	47.50	47.50	0
2026-01-27	47.50	47.50	47.50	47.50	18,060
2026-01-26	47.50	47.50	47.50	47.50	0
2026-01-23	47.50	47.50	47.50	47.50	29
2026-01-22	47.50	47.50	47.50	47.50	2,164
2026-01-21	47.50	47.50	47.50	47.50	900
2026-01-20	47.50	47.50	47.50	47.50	4,144
2026-01-19	47.50	47.50	47.50	47.50	11,290
2026-01-16	46.50	47.50	46.50	47.50	34,289
2026-01-15	46.50	46.50	46.50	46.50	0
2026-01-14	46.50	46.50	46.50	46.50	0
2026-01-13	46.50	46.50	46.50	46.50	10
2026-01-12	46.50	46.50	46.50	46.50	68,081
2026-01-09	47.50	47.50	46.50	46.50	21,994
2026-01-08	47.50	47.50	47.50	47.50	0
2026-01-07	47.50	47.50	47.50	47.50	14
2026-01-06	47.50	47.50	47.50	47.50	3,000
2026-01-05	47.50	47.50	47.50	47.50	1
2026-01-02	47.50	47.50	47.50	47.50	0
2026-01-01	47.50	47.50	47.50	47.50	0
2025-12-31	47.50	47.50	47.50	47.50	0
2025-12-30	48.50	48.50	47.50	47.50	7,002
2025-12-29	48.50	48.50	48.50	48.50	0
2025-12-26	48.50	48.50	48.50	48.50	0
2025-12-25	48.50	48.50	48.50	48.50	0
2025-12-24	49.00	49.00	47.50	48.50	11,500
2025-12-23	51.00	51.00	49.00	49.00	5,000
2025-12-22	51.00	51.00	51.00	51.00	14,284
2025-12-19	51.00	51.00	51.00	51.00	4,500
2025-12-18	51.00	51.00	51.00	51.00	0
2025-12-17	51.00	51.00	51.00	51.00	0
2025-12-16	51.00	51.00	51.00	51.00	6,479
2025-12-15	51.00	51.00	51.00	51.00	1,019
2025-12-12	51.00	51.00	51.00	51.00	1,872
2025-12-11	51.00	51.00	51.00	51.00	1,976
2025-12-10	51.00	51.00	51.00	51.00	25,000
2025-12-09	49.00	51.00	49.00	51.00	81,076
2025-12-08	50.00	50.00	49.00	49.00	5,001
2025-12-05	50.00	50.00	50.00	50.00	728
2025-12-04	50.00	50.00	50.00	50.00	5,000
2025-12-03	50.00	50.00	50.00	50.00	5,000
2025-12-02	50.00	50.00	50.00	50.00	49,260
2025-12-01	49.00	49.00	49.00	49.00	0
2025-11-28	49.00	49.00	49.00	49.00	5,000
2025-11-27	49.00	49.00	49.00	49.00	3,517
2025-11-26	49.00	49.00	49.00	49.00	2,500
2025-11-25	49.00	49.00	49.00	49.00	2,502
2025-11-24	49.00	49.00	49.00	49.00	6
2025-11-21	49.00	49.00	49.00	49.00	1,003
2025-11-20	49.00	49.00	49.00	49.00	3,510
2025-11-19	49.00	49.00	49.00	49.00	22,311
2025-11-18	49.00	49.00	49.00	49.00	0
2025-11-17	49.00	49.00	49.00	49.00	0
2025-11-14	51.00	51.00	49.00	49.00	26,978
2025-11-13	51.00	51.00	50.50	51.00	2,510
2025-11-12	51.00	51.00	51.00	51.00	6,970
2025-11-11	51.00	51.00	50.50	51.00	45,918
2025-11-10	51.00	51.00	51.00	51.00	1,048
2025-11-07	51.00	51.00	51.00	51.00	0
2025-11-06	51.00	51.00	51.00	51.00	20,000
2025-11-05	51.00	51.00	49.00	51.00	27,884
2025-11-04	51.00	51.00	50.00	51.00	35,008
2025-11-03	49.00	51.00	49.00	51.00	20,400
2025-10-31	49.00	52.00	52.00	52.00	3
2025-10-30	49.00	49.00	49.00	49.00	10,128
2025-10-29	49.00	49.00	49.00	49.00	3,209
2025-10-28	49.00	49.00	49.00	49.00	0
2025-10-27	49.00	49.00	49.00	49.00	7,136
2025-10-24	49.00	49.00	49.00	49.00	551
2025-10-23	49.00	49.00	49.00	49.00	0
2025-10-22	49.00	49.00	49.00	49.00	1,750
2025-10-21	49.00	49.00	49.00	49.00	7,012
2025-10-20	49.00	49.00	49.00	49.00	12,500
2025-10-17	49.00	49.00	49.00	49.00	400
2025-10-16	51.00	51.00	49.00	49.00	5,962
2025-10-15	50.50	51.00	50.50	51.00	13,650
2025-10-14	54.50	54.50	50.50	50.50	50,326
2025-10-13	55.50	53.00	53.00	53.00	2,012
2025-10-10	55.50	55.50	55.50	55.50	1,250
2025-10-09	55.50	55.50	55.50	55.50	0
2025-10-08	59.50	59.50	55.00	55.50	121,483
2025-10-07	55.50	55.50	55.50	55.50	3,412
2025-10-06	58.50	61.00	55.50	55.50	11,855
2025-10-03	58.50	58.50	58.50	58.50	9,234
2025-10-02	58.50	58.50	58.50	58.50	1
2025-10-01	58.00	58.00	57.00	57.50	887
2025-09-30	57.50	57.50	57.50	57.50	0
2025-09-29	57.50	57.50	57.50	57.50	71,525
2025-09-26	62.50	62.50	57.50	57.50	37,232
2025-09-25	62.50	62.50	62.50	62.50	1,400
2025-09-24	64.50	64.50	62.50	62.50	4,459
2025-09-23	63.00	63.00	63.00	63.00	300
2025-09-22	63.00	63.00	63.00	63.00	0
2025-09-19	63.00	63.00	63.00	63.00	84,142
2025-09-18	67.50	67.50	63.00	63.00	19,626
2025-09-17	67.50	67.50	67.50	67.50	0
2025-09-16	67.50	67.50	67.50	67.50	8,000
2025-09-15	67.50	67.50	67.50	67.50	3,741
2025-09-12	66.00	67.50	66.00	67.50	34,056
2025-09-11	68.50	68.50	67.50	67.50	33,787
2025-09-10	67.50	67.50	66.50	66.50	3,303
2025-09-09	67.50	67.50	67.50	67.50	7,000
2025-09-08	67.50	67.50	67.50	67.50	3,944
2025-09-05	66.00	67.50	64.50	67.50	13,098
2025-09-04	66.00	66.00	66.00	66.00	1,585
2025-09-03	67.50	71.50	66.00	66.00	4,052
2025-09-02	67.50	67.50	67.50	67.50	0
2025-09-01	68.50	68.50	67.50	67.50	1,299
2025-08-29	68.50	68.50	68.50	68.50	0
2025-08-28	68.50	68.50	68.50	68.50	0
2025-08-27	68.50	68.50	68.50	68.50	0
2025-08-26	68.50	68.50	68.50	68.50	0
2025-08-25	68.50	68.50	68.50	68.50	0
2025-08-22	68.50	68.50	68.50	68.50	0
2025-08-21	68.50	68.50	68.50	68.50	500
2025-08-20	69.00	69.00	68.50	68.50	7,000
2025-08-19	69.00	69.00	69.00	69.00	0
2025-08-18	69.00	69.00	69.00	69.00	0
2025-08-15	69.00	69.00	69.00	69.00	0
2025-08-14	69.00	69.00	69.00	69.00	0
2025-08-13	71.00	71.00	69.00	69.00	8,645
2025-08-12	70.00	71.00	70.00	71.00	713
2025-08-11	71.00	71.00	71.00	71.00	0
2025-08-08	71.00	71.00	71.00	71.00	142
2025-08-07	71.00	71.00	71.00	71.00	2,852
2025-08-06	71.00	71.00	71.00	71.00	713
2025-08-05	71.00	71.00	71.00	71.00	1,989
2025-08-04	71.00	71.00	70.00	71.00	1,669
2025-08-01	71.00	71.00	71.00	71.00	700
2025-07-31	71.00	71.00	71.00	71.00	0
2025-07-30	71.00	71.00	71.00	71.00	1,000
2025-07-29	71.00	71.00	71.00	71.00	2,715
2025-07-28	71.00	71.00	71.00	71.00	500
2025-07-25	71.00	71.00	71.00	71.00	1,706
2025-07-24	71.00	71.00	71.00	71.00	4,373
2025-07-23	73.00	73.00	71.00	71.00	7,500
2025-07-22	73.00	73.00	73.00	73.00	3,716
2025-07-21	73.00	73.00	73.00	73.00	4,396
2025-07-18	73.00	73.00	73.00	73.00	0
2025-07-17	73.00	73.00	73.00	73.00	2,000
2025-07-16	73.00	73.00	73.00	73.00	22,375
2025-07-15	71.00	73.00	71.00	73.00	60,294
2025-07-14	68.50	68.50	68.50	68.50	0
2025-07-11	68.50	67.00	67.00	68.50	6,276
2025-07-10	68.50	68.50	68.50	68.50	0
2025-07-09	68.50	68.50	68.50	68.50	0
2025-07-08	68.50	68.50	68.50	68.50	3,212
2025-07-07	68.50	68.50	68.50	68.50	2,500
2025-07-04	68.50	68.50	68.50	68.50	0
2025-07-03	68.50	68.50	68.50	68.50	0
2025-07-02	68.50	68.50	67.50	68.50	6,203
2025-07-01	68.50	68.50	68.50	68.50	7,500
2025-06-30	68.50	68.50	68.50	68.50	0
2025-06-27	68.50	68.50	68.50	68.50	48,124
2025-06-26	68.50	68.50	65.50	68.50	6,094
2025-06-25	69.50	69.50	68.50	68.50	21,698
2025-06-24	70.00	70.00	69.50	69.50	14,280
2025-06-23	70.00	70.00	70.00	70.00	18,000
2025-06-20	69.50	70.00	69.50	70.00	7,239
2025-06-19	70.00	70.00	70.00	70.00	4,323
2025-06-18	70.00	70.00	70.00	70.00	22,828
2025-06-17	70.00	70.00	70.00	70.00	5,352
2025-06-16	69.00	70.00	69.00	70.00	6,642
2025-06-13	70.00	70.00	69.00	69.00	27,261
2025-06-12	70.00	71.00	70.00	70.00	32,523
2025-06-11	70.00	70.00	70.00	70.00	28,108
2025-06-10	65.50	70.00	65.50	70.00	107,451
2025-06-09	58.50	63.00	58.50	63.00	85,752
2025-06-06	58.50	58.50	58.50	58.50	2,500
2025-06-05	58.50	58.50	58.50	58.50	10,883
2025-06-04	59.50	61.00	58.50	58.50	11,713
2025-06-03	61.00	61.00	59.50	59.50	5,517
2025-06-02	61.00	61.00	61.00	61.00	1,052
2025-05-30	61.00	61.00	61.00	61.00	2,518
2025-05-29	61.00	61.00	61.00	61.00	2,500
2025-05-28	61.00	61.00	61.00	61.00	2,502
2025-05-27	61.00	61.00	61.00	61.00	0
2025-05-26	62.00	62.00	62.00	62.00	0
2025-05-23	61.00	61.00	61.00	61.00	49,509
2025-05-22	61.00	61.00	61.00	61.00	6,402
2025-05-21	61.50	61.50	61.00	61.00	6,649
2025-05-20	62.50	63.00	61.50	61.50	11,502
2025-05-19	61.00	61.00	61.00	61.00	0
2025-05-16	61.00	61.00	61.00	61.00	0
2025-05-15	61.00	61.00	61.00	61.00	0
2025-05-14	61.00	61.00	61.00	61.00	8,800
2025-05-13	62.50	62.50	61.00	61.00	24,001
2025-05-12	62.50	62.50	61.50	61.50	2,502
2025-05-09	62.50	62.50	62.50	62.50	20,693
2025-05-08	62.50	62.50	62.50	62.50	0
2025-05-07	62.50	62.50	62.50	62.50	2,500
2025-05-06	62.50	62.50	62.50	62.50	544
2025-05-05	61.00	61.00	61.00	61.00	0
2025-05-02	63.00	65.00	63.00	63.00	190
2025-05-01	63.00	63.00	63.00	63.00	1
2025-04-30	63.00	64.00	63.00	63.00	2,904
2025-04-29	61.00	61.00	61.00	61.00	0
2025-04-28	61.50	61.50	61.00	61.00	0
2025-04-25	61.50	61.50	61.50	61.50	197
2025-04-24	61.50	61.50	61.50	61.50	300
2025-04-23	61.50	61.50	61.50	61.50	186
2025-04-22	61.50	61.50	61.50	61.50	0
2025-04-21	61.50	61.50	61.50	61.50	0
2025-04-18	61.50	61.50	61.50	61.50	0
2025-04-17	61.50	61.50	61.50	61.50	41,082
2025-04-16	61.50	61.50	61.50	61.50	2,102
2025-04-15	61.50	61.50	61.50	61.50	0
2025-04-14	61.50	61.50	61.50	61.50	551
2025-04-11	61.50	61.50	61.50	61.50	0
2025-04-10	61.50	61.50	61.50	61.50	2,280
2025-04-09	61.50	61.50	61.50	61.50	100
2025-04-08	61.50	61.50	61.50	61.50	9,001
2025-04-07	61.50	61.50	61.50	61.50	1,719
2025-04-04	61.50	61.50	61.50	61.50	40,523
2025-04-03	62.00	62.00	61.50	61.50	26,062
2025-04-02	61.50	61.50	61.50	61.50	4,792
2025-04-01	61.50	61.50	61.50	61.50	926
2025-03-31	60.50	61.50	59.00	61.50	58,986
2025-03-28	61.50	61.50	61.50	61.50	0
2025-03-27	61.50	61.50	61.50	61.50	61,593
2025-03-26	61.50	61.50	61.50	61.50	0
2025-03-25	61.50	61.50	61.50	61.50	25
2025-03-24	62.50	62.50	61.50	61.50	7,001
2025-03-21	62.50	62.50	62.50	62.50	1
2025-03-20	62.50	62.50	62.50	62.50	0
2025-03-19	62.50	62.50	62.50	62.50	6,858
2025-03-18	63.50	64.00	62.50	62.50	8,307
2025-03-17	63.50	63.50	63.50	63.50	1,822
2025-03-14	63.50	63.50	63.50	63.50	4,373
2025-03-13	63.50	63.50	63.50	63.50	0
2025-03-12	63.50	63.50	63.50	63.50	56,286
2025-03-11	63.50	63.50	63.50	63.50	0
2025-03-10	63.50	63.50	63.50	63.50	25,006
2025-03-07	63.50	63.50	63.50	63.50	3
2025-03-06	65.00	65.00	63.50	63.50	50,788
2025-03-05	65.00	65.00	65.00	65.00	1,000
2025-03-04	65.00	65.00	63.00	65.00	49
2025-03-03	65.00	65.00	65.00	65.00	8
2025-02-28	65.00	65.00	65.00	65.00	1,511
2025-02-27	65.00	65.00	65.00	65.00	10,001
2025-02-26	65.00	65.00	65.00	65.00	961
2025-02-25	65.00	65.00	65.00	65.00	10,005
2025-02-24	65.00	65.00	65.00	65.00	0
2025-02-21	65.00	65.00	65.00	65.00	0
2025-02-20	65.00	65.00	65.00	65.00	0
2025-02-19	65.00	65.00	65.00	65.00	151
2025-02-18	65.00	65.00	65.00	65.00	15,000
2025-02-17	65.00	65.00	65.00	65.00	28,500
2025-02-14	65.00	65.00	65.00	65.00	0
2025-02-13	65.00	65.00	65.00	65.00	44
2025-02-12	65.00	67.00	65.00	65.00	10,509
2025-02-11	65.00	65.00	65.00	65.00	0
2025-02-10	63.50	65.00	63.50	65.00	3,001
2025-02-07	62.00	62.00	62.00	62.00	1
2025-02-06	62.00	62.00	62.00	62.00	0
2025-02-05	63.50	63.50	62.00	62.00	12,002
2025-02-04	62.00	62.00	62.00	62.00	1,567
2025-02-03	62.00	62.00	62.00	62.00	3,847
2025-01-31	61.00	62.50	61.00	62.00	48,135
2025-01-30	59.50	61.00	59.50	61.00	11,695
2025-01-29	57.50	57.50	57.50	57.50	0
2025-01-28	57.50	57.50	57.50	57.50	0
2025-01-27	57.50	57.50	57.50	57.50	0
2025-01-24	57.50	57.50	57.50	57.50	10,000
2025-01-23	58.50	58.50	57.50	57.50	8,583
2025-01-22	58.50	58.50	58.50	58.50	0
2025-01-21	58.50	58.50	58.50	58.50	34
2025-01-20	58.50	58.50	58.50	58.50	10,000
2025-01-17	58.50	58.50	58.50	58.50	55,000
2025-01-16	58.00	58.50	58.00	58.50	41,650
2025-01-15	57.50	57.50	57.50	57.50	852
2025-01-14	56.50	57.50	56.50	57.50	68,139
2025-01-13	56.50	56.50	56.50	56.50	5,500
2025-01-10	56.50	56.50	56.50	56.50	34
2025-01-09	56.50	56.50	56.50	56.50	0
2025-01-08	56.50	56.50	56.50	56.50	3,502
2025-01-07	56.50	56.50	56.50	56.50	16,673
2025-01-06	56.50	56.50	56.50	56.50	1,000
2025-01-03	51.50	56.50	51.50	56.50	28,252
2025-01-02	51.50	51.50	51.50	51.50	354
2025-01-01	51.50	51.50	51.50	51.50	0
2024-12-31	51.50	51.50	51.50	51.50	2
2024-12-30	51.50	51.50	49.00	51.50	494
2024-12-27	51.50	51.50	51.50	51.50	0
2024-12-26	51.50	51.50	51.50	51.50	0
2024-12-25	51.50	51.50	51.50	51.50	0
2024-12-24	51.50	51.50	51.50	51.50	0
2024-12-23	51.50	51.50	51.50	51.50	0
2024-12-20	51.00	51.50	51.00	51.50	31,253
2024-12-19	51.00	51.00	51.00	51.00	0
2024-12-18	51.00	51.00	51.00	51.00	0
2024-12-17	51.00	51.00	51.00	51.00	0
2024-12-16	51.00	51.00	51.00	51.00	0
2024-12-13	50.00	51.00	50.00	51.00	16,000
2024-12-12	50.00	50.00	50.00	50.00	0
2024-12-11	49.00	50.50	49.00	50.00	70,850
2024-12-10	49.00	51.00	49.00	49.00	80,932
2024-12-09	49.00	48.60	48.60	48.60	23
2024-12-06	49.00	50.00	50.00	50.00	10,003
2024-12-05	51.50	51.50	49.00	49.00	13,700
2024-12-04	51.50	52.50	51.50	51.50	23,760
2024-12-03	51.50	51.50	51.50	51.50	0
2024-12-02	50.00	51.50	50.00	51.50	12,395
2024-11-29	49.00	52.00	47.80	50.00	3,793
2024-11-28	54.50	54.50	49.00	49.00	8,400
2024-11-27	56.00	56.00	54.50	54.50	2,225
2024-11-26	56.00	57.00	56.00	56.00	5,027
2024-11-25	57.00	57.00	57.00	57.00	0
2024-11-22	61.00	61.00	57.00	57.00	19,191
2024-11-21	61.00	61.00	61.00	61.00	750
2024-11-20	61.00	61.00	61.00	61.00	53,850
2024-11-19	59.00	59.00	59.00	59.00	0
2024-11-18	59.00	59.00	59.00	59.00	750
2024-11-15	59.00	59.00	59.00	59.00	0
2024-11-14	59.00	59.00	59.00	59.00	0
2024-11-13	59.00	59.00	59.00	59.00	0
2024-11-12	59.00	59.00	59.00	59.00	8,901
2024-11-11	59.00	59.00	59.00	59.00	0
2024-11-08	59.00	59.00	59.00	59.00	5,625
2024-11-07	58.00	59.00	57.00	59.00	81,263
2024-11-06	62.00	62.00	58.00	58.00	45,000
2024-11-05	62.00	62.00	62.00	62.00	0
2024-11-04	62.00	62.00	62.00	62.00	0
2024-11-01	62.00	62.00	62.00	62.00	1,569
2024-10-31	62.00	62.00	62.00	62.00	1,500
2024-10-30	62.00	60.00	60.00	60.00	100
2024-10-29	61.00	61.00	61.00	61.00	447
2024-10-28	61.00	61.00	61.00	61.00	0
2024-10-25	61.00	61.00	61.00	61.00	0
2024-10-24	62.00	62.00	61.00	61.00	5,001
2024-10-23	61.50	62.00	61.50	62.00	12,820
2024-10-22	61.50	61.50	61.50	61.50	1,137
2024-10-21	63.50	63.50	61.50	61.50	2,615
2024-10-18	65.50	65.50	63.50	63.50	70,038
2024-10-17	65.50	65.50	65.50	65.50	0
2024-10-16	65.50	65.50	65.50	65.50	5,241
2024-10-15	65.50	65.50	65.50	65.50	183
2024-10-14	65.50	65.50	65.50	65.50	25,000
2024-10-11	65.50	65.50	65.50	65.50	5,000
2024-10-10	65.50	65.50	65.50	65.50	1,732
2024-10-09	66.00	66.00	63.50	65.50	54,002
2024-10-08	66.00	66.00	66.00	66.00	0
2024-10-07	66.00	66.00	66.00	66.00	39
2024-10-04	66.50	66.50	66.00	66.00	10,144
2024-10-03	66.50	66.50	66.50	66.50	0
2024-10-02	66.50	66.50	66.50	66.50	446
2024-10-01	67.00	67.00	66.50	66.50	124
2024-09-30	67.50	67.50	67.00	67.00	3,034
2024-09-27	67.50	67.50	67.50	67.50	14,673
2024-09-26	67.50	67.50	67.50	67.50	23,898
2024-09-25	65.00	65.00	64.00	64.00	4,640
2024-09-24	65.00	65.00	65.00	65.00	4,413
2024-09-23	64.00	65.00	64.00	65.00	4,689
2024-09-20	61.50	64.00	61.50	64.00	33,250
2024-09-19	68.50	68.50	61.00	61.50	23,156
2024-09-18	68.50	71.50	68.50	68.50	1,138
2024-09-17	69.50	69.50	68.50	68.50	7,654
2024-09-16	66.50	66.50	66.00	66.00	11,066
2024-09-13	66.50	66.50	66.50	66.50	2,906
2024-09-12	66.50	66.50	66.50	66.50	50,000
2024-09-11	66.50	66.50	66.50	66.50	0
2024-09-10	69.50	69.50	66.50	66.50	5,000
2024-09-09	68.50	69.50	68.50	69.50	7
2024-09-06	68.50	68.50	68.50	68.50	13
2024-09-05	68.50	71.50	67.50	68.50	932
2024-09-04	69.50	69.50	68.50	68.50	28
2024-09-03	69.50	69.50	69.50	69.50	9
2024-09-02	69.50	69.50	69.50	69.50	0
2024-08-30	69.50	69.50	69.50	69.50	35,000
2024-08-29	69.50	69.50	69.50	69.50	36
2024-08-28	69.50	69.50	69.50	69.50	0
2024-08-27	69.50	69.50	69.50	69.50	50,014
2024-08-26	69.50	69.50	69.50	69.50	0
2024-08-23	69.50	69.50	69.50	69.50	0
2024-08-22	69.50	69.50	69.50	69.50	0
2024-08-21	69.50	69.50	69.50	69.50	0
2024-08-20	69.50	69.50	69.50	69.50	139
2024-08-19	69.50	69.50	69.50	69.50	39
2024-08-16	69.50	69.50	69.50	69.50	0
2024-08-15	69.50	69.50	69.50	69.50	5
2024-08-14	69.50	69.50	69.50	69.50	0
2024-08-13	69.50	69.50	69.50	69.50	5
2024-08-12	69.50	69.50	69.50	69.50	0
2024-08-09	69.50	69.50	69.50	69.50	0
2024-08-08	69.50	69.50	69.50	69.50	32,500
2024-08-07	69.50	69.50	67.00	67.50	31,128
2024-08-06	69.50	69.50	69.50	69.50	2,682
2024-08-05	72.50	72.50	69.50	69.50	5,514
2024-08-02	72.50	72.50	72.50	72.50	11,553
2024-08-01	72.50	72.50	72.50	72.50	11,033
2024-07-31	72.50	72.50	72.50	72.50	0
2024-07-30	72.50	72.50	72.50	72.50	27,003
2024-07-29	72.50	72.50	72.50	72.50	0
2024-07-26	72.50	72.50	72.50	72.50	0
2024-07-25	72.50	72.50	72.50	72.50	0
2024-07-24	72.50	72.50	72.50	72.50	5,000
2024-07-23	72.50	72.50	72.50	72.50	18
2024-07-22	72.50	72.50	72.50	72.50	18
2024-07-19	72.50	72.50	72.50	72.50	0
2024-07-18	72.50	72.50	72.50	72.50	32
2024-07-17	72.50	72.50	72.50	72.50	102
2024-07-16	72.50	72.50	72.50	72.50	10
2024-07-15	72.50	72.50	72.50	72.50	1,500
2024-07-12	72.50	72.50	72.50	72.50	402
2024-07-11	72.50	72.50	72.50	72.50	0
2024-07-10	72.50	72.50	72.50	72.50	51
2024-07-09	67.50	72.50	67.50	72.50	26,712
2024-07-08	82.00	82.00	66.00	67.50	33,967
2024-07-05	83.50	83.50	83.50	83.50	800
2024-07-04	83.50	83.50	83.50	83.50	11
2024-07-03	83.50	83.50	80.00	83.50	652
2024-07-02	83.50	83.50	83.50	83.50	5,178
2024-07-01	83.50	83.50	83.50	83.50	20,000
2024-06-28	83.50	83.50	83.50	83.50	0
2024-06-27	82.50	83.50	82.50	83.50	3
2024-06-26	85.00	86.00	83.50	83.50	11,490
2024-06-25	85.00	86.00	85.00	86.00	2
2024-06-24	85.00	86.50	85.00	86.00	5,004
2024-06-21	86.50	86.50	86.50	86.50	0
2024-06-20	86.50	86.50	86.50	86.50	0
2024-06-19	86.50	86.50	86.50	86.50	67
2024-06-18	86.50	86.50	86.50	86.50	562
2024-06-17	87.50	87.50	86.50	86.50	10,176
2024-06-14	87.50	87.50	87.50	87.50	0
2024-06-13	87.50	87.50	87.50	87.50	0
2024-06-12	87.50	87.50	87.50	87.50	1,124
2024-06-11	87.50	87.50	87.50	87.50	402
2024-06-10	87.50	87.50	87.50	87.50	666
2024-06-07	87.50	87.50	87.50	87.50	0
2024-06-06	87.50	87.50	87.50	87.50	710
2024-06-05	82.00	87.50	82.00	87.50	10,618
2024-06-04	82.50	83.50	82.50	83.50	7,811
2024-06-03	82.50	82.50	82.50	82.50	0
2024-05-31	82.50	82.50	82.50	82.50	3,772
2024-05-30	80.50	82.50	82.00	82.50	10,507
2024-05-29	80.50	80.50	80.50	80.50	1,000
2024-05-28	80.00	80.50	80.00	80.50	1
2024-05-27	80.00	80.00	80.00	80.00	0
2024-05-24	77.50	80.00	77.50	80.00	3,884
2024-05-23	77.50	77.50	77.50	77.50	0
2024-05-22	77.50	77.50	76.00	77.50	359
2024-05-21	77.50	77.50	77.50	77.50	5
2024-05-20	77.50	77.50	77.50	77.50	5,147
2024-05-17	77.50	77.50	77.50	77.50	59,833
2024-05-16	77.50	77.50	77.50	77.50	0
2024-05-15	77.50	77.50	77.50	77.50	2,006
2024-05-14	77.50	77.50	77.50	77.50	41
2024-05-13	77.50	77.50	77.50	77.50	2,850
2024-05-10	77.50	77.50	77.50	77.50	10,000
2024-05-09	77.50	81.50	77.50	77.50	4,534
2024-05-08	77.50	77.50	77.50	77.50	2,126
2024-05-07	77.50	77.50	77.50	77.50	11
2024-05-06	77.50	77.50	77.50	77.50	0
2024-05-03	77.50	77.50	77.50	77.50	845
2024-05-02	77.50	77.50	77.50	77.50	0
2024-05-01	77.50	77.50	77.50	77.50	0
2024-04-30	79.00	79.00	79.00	77.50	452
2024-04-29	77.50	77.50	77.50	77.50	6,750
2024-04-26	77.50	77.50	77.50	77.50	3,769
2024-04-25	77.50	77.50	77.50	77.50	60,001
2024-04-24	77.50	77.50	77.50	77.50	46,304
2024-04-23	77.50	75.00	75.00	77.50	947
2024-04-22	77.50	77.50	77.50	77.50	5,650
2024-04-19	77.50	77.50	77.50	77.50	81,250
2024-04-18	77.50	77.50	77.50	77.50	5,000
2024-04-17	77.50	77.50	77.50	77.50	4,763
2024-04-16	77.50	77.50	77.50	77.50	17,000
2024-04-15	77.50	80.00	77.50	77.50	24,155
2024-04-12	77.50	77.50	77.50	77.50	22,500
2024-04-11	77.50	77.50	77.50	77.50	0
2024-04-10	77.50	77.50	77.50	77.50	21,333
2024-04-09	77.50	77.50	77.50	77.50	675
2024-04-08	77.50	77.50	77.50	77.50	0
2024-04-05	77.50	77.50	77.50	77.50	0
2024-04-04	77.50	77.50	77.50	77.50	0
2024-04-03	77.50	77.50	77.50	77.50	400
2024-04-02	80.00	80.00	80.00	77.50	628
2024-04-01	77.50	77.50	77.50	77.50	0
2024-03-29	77.50	77.50	77.50	77.50	0
2024-03-28	77.50	77.50	77.50	77.50	482
2024-03-27	77.50	77.50	77.50	77.50	0
2024-03-26	77.50	80.00	77.50	77.50	3
2024-03-25	77.50	77.50	75.00	77.50	1,266
2024-03-22	77.50	77.50	77.50	77.50	27,245
2024-03-21	77.50	77.50	77.50	77.50	2,008
2024-03-20	77.50	77.50	77.50	77.50	32
2024-03-19	77.50	77.50	77.50	77.50	0
2024-03-18	77.50	77.50	70.00	77.50	125
2024-03-15	77.50	77.50	77.50	77.50	1,728
2024-03-14	77.50	77.50	77.50	77.50	12,129
2024-03-13	77.50	75.00	75.00	75.00	2
2024-03-12	77.50	77.50	77.50	77.50	10,000
2024-03-11	82.00	82.00	76.00	77.50	101,213
2024-03-08	82.00	82.00	82.00	82.00	74
2024-03-07	82.00	82.00	82.00	82.00	0
2024-03-06	82.00	82.00	82.00	82.00	1,541
2024-03-05	82.00	82.00	82.00	82.00	0
2024-03-04	82.00	82.00	82.00	82.00	0
2024-03-01	82.00	82.00	82.00	82.00	20,000
2024-02-29	82.50	82.50	82.00	82.00	1,000
2024-02-28	82.50	82.50	82.50	82.50	8
2024-02-27	82.50	82.50	82.50	82.50	0
2024-02-26	82.50	85.00	85.00	82.50	6
2024-02-23	82.50	82.50	82.50	82.50	250
2024-02-22	82.50	82.50	82.50	82.50	0
2024-02-21	82.50	82.50	82.50	82.50	7
2024-02-20	82.50	82.50	82.50	82.50	3,500
2024-02-19	82.50	82.50	82.50	82.50	0
2024-02-16	82.50	82.50	82.50	82.50	0
2024-02-15	82.50	82.50	82.50	82.50	0
2024-02-14	82.50	82.50	82.50	82.50	2
2024-02-13	82.50	85.00	85.00	82.50	48
2024-02-12	82.50	82.50	82.50	82.50	0
2024-02-09	82.50	82.50	82.50	82.50	1,190
2024-02-08	84.50	84.50	82.50	82.50	2,553
2024-02-07	82.50	84.50	82.50	84.50	13,129
2024-02-06	79.50	79.50	79.50	79.50	12
2024-02-05	78.50	81.00	77.00	79.50	26,329
2024-02-02	75.00	78.50	75.00	78.50	80
2024-02-01	79.00	79.00	77.50	77.50	44,025
2024-01-31	79.00	80.50	79.00	80.50	0
2024-01-30	79.00	80.50	79.00	80.50	0
2024-01-29	79.00	80.50	79.00	80.50	8,443
2024-01-26	82.50	82.50	79.00	80.50	23,725
2024-01-25	82.50	82.50	82.50	82.50	7,615
2024-01-24	82.50	82.50	82.50	82.50	50,011
2024-01-23	82.50	82.50	82.50	82.50	1
2024-01-22	82.50	82.50	82.50	82.50	6,455
2024-01-19	82.50	82.50	82.50	82.50	42
2024-01-18	82.50	82.50	82.50	82.50	22
2024-01-17	82.50	82.50	82.50	82.50	740
2024-01-16	82.50	82.50	82.50	82.50	6,714
2024-01-15	82.50	82.50	82.50	82.50	0
2024-01-12	80.00	83.00	80.00	82.50	12,276
2024-01-11	81.50	81.50	81.50	81.50	0
2024-01-10	81.50	81.50	81.50	81.50	0
2024-01-09	87.50	87.50	81.50	81.50	49,325
2024-01-08	87.50	87.50	87.50	87.50	0
2024-01-05	87.50	87.50	87.50	87.50	261
2024-01-04	87.50	87.50	87.50	87.50	109
2024-01-03	87.50	87.50	87.50	87.50	392
2024-01-02	87.50	87.50	87.50	87.50	0
2024-01-01	87.50	87.50	87.50	87.50	0
2023-12-29	87.50	87.50	87.50	87.50	0
2023-12-28	87.50	87.50	87.50	87.50	1,180
2023-12-27	87.50	87.50	87.50	87.50	215
2023-12-26	87.50	87.50	87.50	87.50	0
2023-12-25	87.50	87.50	87.50	87.50	0
2023-12-22	87.50	87.50	87.50	87.50	0
2023-12-21	87.50	87.50	87.50	87.50	0
2023-12-20	87.50	87.50	87.50	87.50	7
2023-12-19	87.50	87.50	87.50	87.50	0
2023-12-18	87.50	87.50	87.50	87.50	2,102
2023-12-15	87.50	87.50	83.50	87.50	1,284
2023-12-14	87.50	87.50	85.50	85.50	265,400
2023-12-13	87.50	87.50	87.50	87.50	711
2023-12-12	87.50	87.50	87.50	87.50	0
2023-12-11	87.50	87.50	87.50	87.50	0
2023-12-08	87.50	87.50	87.50	87.50	1,622
2023-12-07	87.50	87.50	87.50	87.50	11
2023-12-06	87.50	87.50	87.50	87.50	0
2023-12-05	87.50	87.50	87.50	87.50	1,350
2023-12-04	87.50	87.50	87.50	87.50	20,981
2023-12-01	87.50	92.00	87.50	87.50	285
2023-11-30	87.50	87.50	87.50	87.50	320
2023-11-29	89.00	87.50	85.00	87.50	4,935
2023-11-28	89.00	89.00	89.00	89.00	0
2023-11-27	94.50	94.50	89.00	89.00	10,610
2023-11-24	92.50	92.50	92.50	92.50	0
2023-11-23	92.50	92.50	92.50	92.50	2,502
2023-11-22	92.50	92.50	92.50	92.50	0
2023-11-21	92.50	92.50	92.50	92.50	8
2023-11-20	92.50	92.50	92.50	92.50	0
2023-11-17	92.50	92.50	92.50	92.50	824
2023-11-16	92.50	92.50	92.50	92.50	6,540
2023-11-15	92.50	92.50	92.50	92.50	30,000
2023-11-14	92.50	92.50	92.50	92.50	350
2023-11-13	91.50	88.00	88.00	91.50	6
2023-11-10	92.50	92.50	91.50	91.50	2,500
2023-11-09	92.50	92.50	92.50	92.50	0
2023-11-08	92.50	92.50	92.50	92.50	0
2023-11-07	92.50	92.50	92.50	92.50	30
2023-11-06	92.50	92.50	92.50	92.50	0
2023-11-03	92.50	92.50	92.50	92.50	4,908
2023-11-02	92.50	92.50	92.50	92.50	0
2023-11-01	92.50	92.50	92.50	92.50	2
2023-10-31	92.50	92.50	92.50	92.50	0
2023-10-30	92.50	92.50	92.50	92.50	0
2023-10-27	92.50	92.50	92.50	92.50	0
2023-10-26	92.50	92.50	92.50	92.50	0
2023-10-25	92.50	92.50	92.50	92.50	3,000
2023-10-24	92.50	92.50	92.50	92.50	13,250
2023-10-23	92.50	92.50	92.50	92.50	0
2023-10-20	92.50	92.50	92.50	92.50	400
2023-10-19	92.50	92.50	92.50	92.50	0
2023-10-18	92.50	92.50	92.50	92.50	11,000
2023-10-17	92.50	92.50	92.50	92.50	13,397
2023-10-16	86.50	86.50	86.50	86.50	850
2023-10-13	87.50	87.50	86.50	86.50	0
2023-10-12	87.50	87.50	87.50	87.50	0
2023-10-11	87.50	87.50	87.50	87.50	0
2023-10-10	90.00	90.00	87.50	87.50	2,000
2023-10-09	90.00	90.00	88.50	90.00	0
2023-10-06	91.50	91.50	90.00	90.00	1,941
2023-10-05	92.50	92.50	91.50	91.50	2,250
2023-10-04	92.50	92.50	92.00	92.50	2,171
2023-10-03	92.50	92.50	92.50	92.50	3
2023-10-02	94.00	94.00	92.50	92.50	4,173
2023-09-29	94.00	94.00	94.00	94.00	542
2023-09-28	97.50	97.50	94.00	94.00	7,000
2023-09-27	97.50	102.50	96.50	97.50	47,668
2023-09-26	89.50	92.50	89.50	92.50	3,441
2023-09-25	85.50	89.50	85.50	89.50	6,180
2023-09-22	87.00	88.50	87.00	88.50	35,945
2023-09-21	87.00	87.00	87.00	87.00	3,523
2023-09-20	87.00	87.00	87.00	87.00	7,883
2023-09-19	87.50	87.50	87.00	87.00	2,500
2023-09-18	87.50	87.50	86.50	87.50	35,200
2023-09-15	85.50	87.50	85.50	87.50	790
2023-09-14	80.50	85.50	80.50	85.50	15,000
2023-09-13	80.50	80.50	80.50	80.50	0
2023-09-12	80.00	80.50	80.00	80.50	10,055
2023-09-11	80.00	80.00	80.00	80.00	50,395
2023-09-08	80.00	80.00	80.00	80.00	6,783
2023-09-07	80.00	80.00	80.00	80.00	0
2023-09-06	80.00	80.00	80.00	80.00	0
2023-09-05	80.00	80.00	80.00	80.00	0
2023-09-04	80.00	80.00	80.00	80.00	1,227
2023-09-01	77.50	80.00	77.50	80.00	20,528
2023-08-31	77.50	77.50	77.50	77.50	3,907
2023-08-30	81.00	81.00	77.50	77.50	10,000
2023-08-29	81.00	81.00	81.00	81.00	0
2023-08-28	81.00	81.00	81.00	81.00	0
2023-08-25	83.50	83.50	81.00	81.00	5,338
2023-08-24	83.50	83.50	83.50	83.50	1,193
2023-08-23	83.50	83.50	83.50	83.50	34
2023-08-22	83.50	83.50	83.50	83.50	195
2023-08-21	85.50	85.50	83.50	83.50	7,908
2023-08-18	87.50	87.50	85.50	85.50	3,347
2023-08-17	87.50	87.50	87.50	87.50	0
2023-08-16	87.50	87.50	87.50	87.50	485
2023-08-15	87.50	87.50	87.50	87.50	0
2023-08-14	87.50	87.50	87.50	87.50	40
2023-08-11	87.50	87.50	87.50	87.50	1,396
2023-08-10	87.50	87.50	87.50	87.50	2,009
2023-08-09	87.50	87.50	87.50	87.50	7,164
2023-08-08	87.50	87.50	87.50	87.50	1,117
2023-08-07	87.50	87.50	87.50	87.50	0
2023-08-04	87.50	87.50	87.50	87.50	0
2023-08-03	88.50	88.50	87.50	87.50	2,734
2023-08-02	90.00	90.00	86.00	88.50	1,221
2023-08-01	90.00	90.00	90.00	90.00	2
2023-07-31	90.00	90.00	90.00	90.00	0
2023-07-28	90.00	90.00	90.00	90.00	0
2023-07-27	90.00	90.00	90.00	90.00	409
2023-07-26	90.00	90.00	90.00	90.00	0
2023-07-25	90.50	90.50	90.00	90.00	7,737
2023-07-24	90.50	90.50	90.50	90.50	2,143
2023-07-21	90.50	90.50	90.50	90.50	534
2023-07-20	90.50	90.50	90.50	90.50	10
2023-07-19	90.50	90.50	90.50	90.50	41,524
2023-07-18	90.50	90.50	90.50	90.50	0
2023-07-17	92.50	92.50	90.50	90.50	1,092
2023-07-14	92.50	92.50	92.50	92.50	19,500
2023-07-13	92.50	92.50	92.50	92.50	102
2023-07-12	92.50	92.50	92.50	92.50	0
2023-07-11	89.50	92.50	89.50	92.50	9,694
2023-07-10	89.50	89.50	89.50	89.50	5
2023-07-07	92.50	92.50	89.50	89.50	3,001
2023-07-06	92.50	92.50	92.50	92.50	1,356
2023-07-05	90.50	95.00	95.00	92.50	22,576
2023-07-04	86.50	86.50	86.50	86.50	0
2023-07-03	86.50	86.50	86.50	86.50	5,201
2023-06-30	92.50	92.50	86.50	86.50	6,291
2023-06-29	92.50	92.50	92.50	92.50	1,350
2023-06-28	92.50	92.50	92.50	92.50	61
2023-06-27	92.50	92.50	92.50	92.50	1,016
2023-06-26	92.50	92.50	92.50	92.50	2,916
2023-06-23	92.50	92.50	92.50	92.50	0
2023-06-22	92.50	92.50	92.50	92.50	0
2023-06-21	97.50	97.50	92.50	92.50	21,170
2023-06-20	101.00	101.00	97.50	97.50	13,699
2023-06-19	101.00	101.00	101.00	101.00	19
2023-06-16	101.00	101.00	101.00	101.00	6,353
2023-06-15	99.00	101.00	99.00	101.00	5,218
2023-06-14	99.00	99.00	99.00	99.00	0
2023-06-13	98.00	99.00	98.00	99.00	6,567
2023-06-12	94.50	97.50	94.50	97.50	9,221
2023-06-09	94.50	94.50	94.50	94.50	200
2023-06-08	94.50	94.50	94.50	94.50	263
2023-06-07	94.50	94.50	94.50	94.50	1,057
2023-06-06	94.50	94.50	94.50	94.50	1,765
2023-06-05	96.50	96.50	93.50	94.50	20,758
2023-06-02	102.50	102.50	96.50	96.50	18,313
2023-06-01	104.50	104.50	102.50	102.50	14,922
2023-05-31	107.50	107.50	104.50	104.50	9,816
2023-05-30	112.50	112.50	107.50	107.50	10,158
2023-05-29	112.50	112.50	112.50	112.50	0
2023-05-26	112.50	112.50	112.50	112.50	4,000
2023-05-25	112.50	112.50	112.50	112.50	5,128
2023-05-24	112.50	112.50	112.50	112.50	1,118
2023-05-23	112.50	112.50	112.50	112.50	22,746
2023-05-22	108.50	112.50	108.50	112.50	99,146
2023-05-19	106.50	106.50	105.00	105.00	3,476
2023-05-18	106.50	109.00	109.00	109.00	1,210
2023-05-17	106.50	106.50	106.50	106.50	1,065
2023-05-16	110.50	110.50	106.50	106.50	21,333
2023-05-15	110.50	110.50	110.50	110.50	15,385
2023-05-12	110.50	109.00	109.00	109.00	26,059
2023-05-11	104.00	112.00	112.00	112.00	69,707
2023-05-10	92.50	104.00	92.50	104.00	65,993
2023-05-09	84.50	93.50	92.50	92.50	160,632
2023-05-08	82.50	82.50	82.50	82.50	0
2023-05-05	82.50	82.50	82.50	82.50	1,250
2023-05-04	81.00	82.50	81.00	82.50	7,033
2023-05-03	85.00	85.00	81.00	81.00	2,548
2023-05-02	81.00	83.50	83.50	83.50	2,663
2023-05-01	81.00	81.00	81.00	81.00	0
2023-04-28	87.50	88.50	81.00	81.00	22,257
2023-04-27	88.50	88.50	87.50	87.50	273
2023-04-26	87.50	88.50	87.50	88.50	2,235
2023-04-25	85.50	85.50	85.50	85.50	25,500
2023-04-24	92.50	92.50	85.50	85.50	12,749
2023-04-21	96.50	96.50	92.50	92.50	0
2023-04-20	96.50	96.50	96.50	96.50	16,900
2023-04-19	94.50	96.50	94.50	96.50	25,173
2023-04-18	94.50	94.50	94.50	94.50	270,000
2023-04-17	94.50	94.50	94.50	94.50	0
2023-04-14	94.50	94.50	94.50	94.50	1
2023-04-13	94.50	94.50	94.50	94.50	3
2023-04-12	94.50	94.50	94.50	94.50	0
2023-04-11	94.50	94.50	94.50	94.50	3,002
2023-04-10	94.50	94.50	94.50	94.50	0
2023-04-07	94.50	94.50	94.50	94.50	0
2023-04-06	94.50	94.50	93.50	94.50	0
2023-04-05	94.50	94.50	94.50	94.50	0
2023-04-04	94.50	94.50	94.50	94.50	600
2023-04-03	89.50	94.50	89.50	94.50	27,413
2023-03-31	87.50	87.50	87.50	87.50	5,244
2023-03-30	87.50	87.50	87.50	87.50	0
2023-03-29	87.50	87.50	87.50	87.50	40
2023-03-28	87.50	87.50	87.50	87.50	0
2023-03-27	87.50	87.50	87.50	87.50	0
2023-03-24	87.50	87.50	87.50	87.50	0
2023-03-23	87.50	87.50	87.50	87.50	220
2023-03-22	87.50	87.50	87.50	87.50	51
2023-03-21	87.50	87.50	87.50	87.50	90
2023-03-20	87.50	87.50	87.50	87.50	0
2023-03-17	87.50	87.50	87.50	87.50	0
2023-03-16	87.50	87.50	87.50	87.50	0
2023-03-15	87.50	87.50	87.50	87.50	0
2023-03-14	87.50	87.50	87.50	87.50	0
2023-03-13	87.50	87.50	87.50	87.50	50,114
2023-03-10	87.50	87.50	87.50	87.50	0
2023-03-09	87.50	87.50	87.50	87.50	1
2023-03-08	87.50	87.50	87.50	87.50	511
2023-03-07	87.50	87.50	87.50	87.50	0
2023-03-06	87.50	87.50	87.50	87.50	114
2023-03-03	87.50	87.50	87.50	87.50	114
2023-03-02	87.50	87.50	87.50	87.50	0
2023-03-01	87.50	87.50	87.50	87.50	1,739
2023-02-28	87.50	87.50	87.50	87.50	0
2023-02-27	87.50	87.50	87.50	87.50	17
2023-02-24	88.50	88.50	87.50	87.50	7,612
2023-02-23	88.50	88.50	88.50	88.50	1,000
2023-02-22	89.50	93.00	88.50	88.50	8,098
2023-02-21	89.50	89.50	89.50	89.50	19
2023-02-20	90.50	90.50	89.50	89.50	6,414
2023-02-17	90.50	90.50	90.50	90.50	2,500
2023-02-16	90.50	90.50	90.50	90.50	0
2023-02-15	91.00	91.00	90.50	90.50	1,200
2023-02-14	92.50	92.50	91.00	91.00	4,500
2023-02-13	92.50	92.50	88.00	92.50	4,340
2023-02-10	94.50	94.50	92.50	92.50	2,284
2023-02-09	97.50	97.50	94.50	94.50	32,037
2023-02-08	97.50	97.50	97.50	97.50	1,051
2023-02-07	87.50	97.50	87.50	97.50	69,771
2023-02-06	83.50	83.50	83.50	83.50	25,536
2023-02-03	83.50	83.50	83.50	83.50	0
2023-02-02	83.50	83.50	83.50	83.50	0
2023-02-01	83.50	83.50	83.50	83.50	35
2023-01-31	83.50	83.50	83.50	83.50	22
2023-01-30	83.50	83.50	83.50	83.50	706
2023-01-27	82.50	83.50	82.50	83.50	32,233
2023-01-26	82.50	82.50	82.50	82.50	0
2023-01-25	84.00	84.00	82.50	82.50	5,000
2023-01-24	86.00	86.00	84.00	84.00	501
2023-01-23	86.00	86.00	86.00	86.00	0
2023-01-20	87.50	87.50	86.00	86.00	3,660
2023-01-19	87.50	87.50	85.00	87.50	0
2023-01-18	87.50	87.50	87.50	87.50	0
2023-01-17	87.50	87.50	87.50	87.50	0
2023-01-16	88.50	88.50	87.50	87.50	1,006
2023-01-13	88.50	88.50	88.50	88.50	0
2023-01-12	88.50	88.50	88.50	88.50	0
2023-01-11	88.50	88.50	88.50	88.50	20
2023-01-10	88.50	88.50	88.50	88.50	0
2023-01-09	88.50	88.50	88.50	88.50	2
2023-01-06	88.50	88.50	88.50	88.50	5,000
2023-01-05	88.50	88.50	88.50	88.50	0
2023-01-04	88.50	88.50	88.50	88.50	0
2023-01-03	87.50	88.50	87.50	88.50	10,106
2023-01-02	87.50	87.50	87.50	87.50	0
2022-12-30	87.50	87.50	87.50	87.50	0
2022-12-29	87.50	87.50	87.50	87.50	1,000
2022-12-28	87.50	87.50	87.50	87.50	1,491
2022-12-27	87.50	87.50	87.50	87.50	0
2022-12-26	87.50	87.50	87.50	87.50	0
2022-12-23	87.50	87.50	87.50	87.50	0
2022-12-22	87.50	87.50	87.50	87.50	2,034
2022-12-21	87.50	87.50	87.50	87.50	332
2022-12-20	87.50	87.50	87.50	87.50	123
2022-12-19	87.50	87.50	87.50	87.50	30,000
2022-12-16	87.50	87.50	87.50	87.50	871
2022-12-15	87.50	87.50	87.50	87.50	0
2022-12-14	87.50	87.50	87.50	87.50	7
2022-12-13	87.50	87.50	87.50	87.50	0
2022-12-12	87.50	87.50	87.50	87.50	0
2022-12-09	87.50	87.50	87.50	87.50	0
2022-12-08	87.50	87.50	87.50	87.50	0
2022-12-07	87.50	87.50	87.50	87.50	2
2022-12-06	87.50	87.50	87.50	87.50	0
2022-12-05	87.50	87.50	87.50	87.50	449
2022-12-02	87.50	87.50	87.50	87.50	0
2022-12-01	87.50	87.50	87.50	87.50	3,481
2022-11-30	87.50	87.50	87.50	87.50	600
2022-11-29	87.50	87.50	87.50	87.50	1,149
2022-11-28	87.50	87.50	87.50	87.50	40
2022-11-25	87.50	87.50	87.50	87.50	3,850
2022-11-24	87.50	87.50	87.50	87.50	5,000
2022-11-23	87.50	87.50	87.50	87.50	2,593
2022-11-22	87.50	87.50	87.50	87.50	0
2022-11-21	81.50	87.50	81.50	87.50	26,078
2022-11-18	81.50	81.50	81.50	81.50	0
2022-11-17	81.50	81.50	81.50	81.50	0
2022-11-16	81.50	81.50	81.50	81.50	5,547
2022-11-15	81.50	81.50	81.50	81.50	3,000
2022-11-14	81.50	81.50	81.50	81.50	4,000
2022-11-11	81.50	81.50	81.50	81.50	4,000
2022-11-10	81.50	81.50	81.50	81.50	320
2022-11-09	77.50	81.50	77.50	81.50	35,851
2022-11-08	81.00	81.00	76.00	77.50	2,750
2022-11-07	86.00	86.00	81.00	81.00	5,615
2022-11-04	86.00	86.00	86.00	86.00	0
2022-11-03	86.00	86.00	86.00	86.00	0
2022-11-02	86.00	86.00	86.00	86.00	0
2022-11-01	86.00	86.00	86.00	86.00	16
2022-10-31	86.00	86.00	86.00	86.00	0
2022-10-28	86.00	86.00	86.00	86.00	0
2022-10-27	86.00	86.00	86.00	86.00	1,769
2022-10-26	86.00	86.00	86.00	86.00	4,000
2022-10-25	86.00	86.00	86.00	86.00	0
2022-10-24	86.00	86.00	86.00	86.00	0
2022-10-21	86.00	86.00	86.00	86.00	0
2022-10-20	86.00	86.00	86.00	86.00	369
2022-10-19	86.00	86.00	86.00	86.00	0
2022-10-18	90.50	90.50	86.00	86.00	18,067
2022-10-17	90.50	90.50	90.50	90.50	223
2022-10-14	92.50	92.50	90.50	90.50	2,500
2022-10-13	93.50	93.50	92.50	92.50	5,891
2022-10-12	93.50	93.50	93.50	93.50	0
2022-10-11	93.50	93.50	93.50	93.50	0
2022-10-10	93.50	93.50	93.50	93.50	0
2022-10-07	93.50	93.50	93.50	93.50	518
2022-10-06	93.50	93.50	93.50	93.50	277
2022-10-05	93.50	93.50	93.50	93.50	0
2022-10-04	92.50	93.50	92.00	93.50	548
2022-10-03	93.50	93.50	93.50	93.50	0
2022-09-30	93.50	93.50	93.50	93.50	491
2022-09-29	93.50	93.50	93.50	93.50	1,348
2022-09-28	94.00	94.00	93.50	93.50	2,500
2022-09-27	94.00	94.00	94.00	94.00	5,250
2022-09-26	94.00	94.00	94.00	94.00	4
2022-09-23	95.00	95.00	92.00	94.00	0
2022-09-22	95.00	95.00	95.00	95.00	0
2022-09-21	95.00	95.00	95.00	95.00	0
2022-09-20	97.50	97.50	95.00	95.00	1,000
2022-09-19	97.50	97.50	97.50	97.50	0
2022-09-16	97.50	97.50	97.50	97.50	518
2022-09-15	97.50	97.50	97.50	97.50	0
2022-09-14	97.50	97.50	97.50	97.50	508
2022-09-13	97.50	97.50	97.50	97.50	0
2022-09-12	97.50	97.50	97.50	97.50	0
2022-09-09	98.00	98.00	97.50	97.50	12,235
2022-09-08	98.00	98.00	98.00	98.00	1,035
2022-09-07	98.00	98.00	96.00	98.00	0
2022-09-06	98.00	98.00	98.00	98.00	0
2022-09-05	98.00	98.00	98.00	98.00	0
2022-09-02	98.00	98.00	98.00	98.00	1,019
2022-09-01	98.00	98.00	98.00	98.00	2,500
2022-08-31	98.00	98.00	98.00	98.00	1
2022-08-30	98.00	98.00	98.00	98.00	514
2022-08-29	98.00	98.00	98.00	98.00	0
2022-08-26	98.00	99.00	98.00	98.00	15,000
2022-08-25	97.00	97.00	97.00	97.00	2,000
2022-08-24	97.00	97.00	97.00	97.00	0
2022-08-23	97.00	97.00	97.00	97.00	193,321
2022-08-22	97.00	97.00	97.00	97.00	0
2022-08-19	97.00	97.00	97.00	97.00	0
2022-08-18	96.50	97.00	96.50	97.00	0
2022-08-17	96.50	96.50	96.50	96.50	0
2022-08-16	96.50	96.50	96.50	96.50	0
2022-08-15	96.50	96.50	96.50	96.50	75,796
2022-08-12	96.50	96.50	95.00	96.50	3,176
2022-08-11	96.50	96.50	96.50	96.50	1,765
2022-08-10	96.50	96.50	96.50	96.50	146
2022-08-09	96.50	96.50	96.50	96.50	10,514
2022-08-08	101.50	101.50	96.50	96.50	34,913
2022-08-05	101.50	101.50	101.50	101.50	1,590
2022-08-04	101.50	101.50	101.50	101.50	3,290
2022-08-03	104.00	104.00	101.50	101.50	9,016
2022-08-02	107.50	107.50	107.50	107.50	30
2022-08-01	107.50	107.50	105.00	107.50	5,929
2022-07-29	107.50	107.50	107.50	107.50	8
2022-07-28	107.50	107.50	107.50	107.50	0
2022-07-27	107.50	107.50	107.50	107.50	49
2022-07-26	107.50	107.50	107.50	107.50	14
2022-07-25	107.50	107.50	107.50	107.50	14
2022-07-22	107.50	107.50	107.50	107.50	0
2022-07-21	107.50	107.50	105.00	107.50	736
2022-07-20	107.50	107.50	107.50	107.50	0
2022-07-19	107.50	107.50	107.50	107.50	462
2022-07-18	107.50	107.50	107.50	107.50	3,501
2022-07-15	107.50	107.50	107.50	107.50	6,188
2022-07-14	107.50	107.50	107.50	107.50	0
2022-07-13	107.50	107.50	107.50	107.50	5,000
2022-07-12	107.50	107.50	107.50	107.50	0
2022-07-11	107.50	107.50	107.50	107.50	0
2022-07-08	107.50	107.50	105.00	107.50	0
2022-07-07	107.50	107.50	107.50	107.50	0
2022-07-06	107.50	107.50	107.50	107.50	1,980
2022-07-05	107.50	107.50	107.50	107.50	0
2022-07-04	107.50	107.50	107.50	107.50	13,330
2022-07-01	107.50	107.50	107.50	107.50	0
2022-06-30	107.50	107.50	107.50	107.50	53
2022-06-29	107.50	107.50	107.50	107.50	0
2022-06-28	107.50	107.50	107.50	107.50	0
2022-06-27	107.50	107.50	107.50	107.50	0
2022-06-24	107.50	107.50	107.50	107.50	0
2022-06-23	107.50	107.50	107.50	107.50	0
2022-06-22	107.50	107.50	107.50	107.50	0
2022-06-21	107.50	107.50	107.50	107.50	439
2022-06-20	111.50	111.50	107.50	107.50	6,150
2022-06-17	112.50	112.50	110.00	111.50	5,042
2022-06-16	115.50	115.50	112.50	112.50	3,465
2022-06-15	115.50	115.50	115.50	115.50	2,510
2022-06-14	115.00	115.50	115.00	115.50	20,317
2022-06-13	116.50	116.50	116.50	116.50	208
2022-06-10	116.50	116.50	116.50	116.50	4
2022-06-09	116.50	116.50	116.50	116.50	0
2022-06-08	116.50	116.50	116.50	116.50	2
2022-06-07	116.50	116.50	116.50	116.50	8,336
2022-06-06	116.50	116.50	116.50	116.50	0
2022-06-03	116.50	116.50	116.50	116.50	0
2022-06-02	116.50	116.50	116.50	116.50	0
2022-06-01	116.50	116.50	116.50	116.50	0
2022-05-31	116.50	116.50	116.50	116.50	10
2022-05-30	116.00	116.50	116.00	116.50	3,750
2022-05-27	116.00	116.00	116.00	116.00	350
2022-05-26	115.50	117.00	115.50	116.00	8,918
2022-05-25	111.50	111.50	111.50	111.50	5,040
2022-05-24	111.50	111.50	111.50	111.50	9,700
2022-05-23	117.50	117.50	111.50	111.50	15,873
2022-05-20	117.50	117.50	117.50	117.50	501
2022-05-19	117.50	117.50	117.50	117.50	0
2022-05-18	117.50	117.50	117.50	117.50	0
2022-05-17	117.50	117.50	117.50	117.50	1,422
2022-05-16	117.50	117.50	117.50	117.50	0
2022-05-13	117.50	117.50	115.00	117.50	1,765
2022-05-12	117.50	117.50	117.50	117.50	3,064
2022-05-11	117.50	117.50	117.50	117.50	0
2022-05-10	117.50	117.50	117.50	117.50	500
2022-05-09	117.50	117.50	117.50	117.50	0
2022-05-06	117.50	117.50	117.50	117.50	0
2022-05-05	117.50	117.50	117.50	117.50	2,500
2022-05-04	117.50	117.50	117.50	117.50	5,004
2022-05-03	117.50	117.50	117.50	117.50	0
2022-05-02	117.50	117.50	117.50	117.50	0
2022-04-29	117.50	117.50	117.50	117.50	0
2022-04-28	117.50	117.50	117.50	117.50	796
2022-04-27	117.50	117.50	117.50	117.50	10,596
2022-04-26	117.50	117.00	117.00	117.00	25,198
2022-04-25	117.50	117.50	117.50	117.50	78
2022-04-22	122.00	122.00	117.50	117.50	32,066
2022-04-21	122.00	122.00	122.00	122.00	7,076
2022-04-20	122.00	122.00	122.00	122.00	0
2022-04-19	122.50	122.50	122.00	122.00	9,357
2022-04-18	122.50	122.50	122.50	122.50	0
2022-04-15	122.50	122.50	122.50	122.50	0
2022-04-14	123.50	126.50	122.50	122.50	19,151
2022-04-13	118.50	123.50	118.50	123.50	12,237
2022-04-12	117.50	118.50	117.50	118.50	20,209
2022-04-11	117.50	117.50	117.50	117.50	168
2022-04-08	117.50	117.50	117.50	117.50	91
2022-04-07	117.50	117.50	117.50	117.50	2,885
2022-04-06	117.50	117.50	117.50	117.50	10,061
2022-04-05	117.50	117.50	117.50	117.50	4,529
2022-04-04	112.50	119.00	110.00	117.50	36,897
2022-04-01	104.50	112.50	104.50	112.50	91,957
2022-03-31	104.50	104.50	104.50	104.50	10,000
2022-03-30	102.50	104.00	102.50	104.00	2,380
2022-03-29	100.50	102.50	100.50	102.50	14,358
2022-03-28	93.50	100.50	93.50	100.50	14,081
2022-03-25	88.50	93.50	88.50	93.50	19,342
2022-03-24	88.00	88.50	88.00	88.50	0
2022-03-23	87.00	88.00	87.00	88.00	0
2022-03-22	87.00	87.00	87.00	87.00	0
2022-03-21	87.00	87.00	87.00	87.00	0
2022-03-18	87.00	87.00	87.00	87.00	548
2022-03-17	84.00	87.00	84.00	87.00	16,710
2022-03-16	80.00	80.00	80.00	80.00	20
2022-03-15	80.00	80.00	80.00	80.00	0
2022-03-14	80.00	80.00	80.00	80.00	0
2022-03-11	80.00	80.00	80.00	80.00	0
2022-03-10	80.00	80.00	80.00	80.00	0
2022-03-09	80.00	80.00	80.00	80.00	0
2022-03-08	80.00	80.00	80.00	80.00	1
2022-03-07	80.00	80.00	80.00	80.00	460
2022-03-04	80.50	80.50	80.00	80.00	10,250
2022-03-03	80.50	80.50	80.50	80.50	1,000
2022-03-02	80.50	80.50	78.00	80.50	0
2022-03-01	81.00	81.00	80.50	80.50	4,600
2022-02-28	81.00	81.00	81.00	81.00	91
2022-02-25	81.00	81.00	81.00	81.00	0
2022-02-24	83.00	83.00	81.00	81.00	6,247
2022-02-23	86.00	86.00	86.00	86.00	0
2022-02-22	86.00	86.00	86.00	86.00	2,109
2022-02-21	86.00	86.00	86.00	86.00	43,530
2022-02-18	86.00	86.00	86.00	86.00	13,001
2022-02-17	86.00	86.00	86.00	86.00	5,200
2022-02-16	86.00	86.00	86.00	86.00	100
2022-02-15	86.00	86.00	86.00	86.00	1,400
2022-02-14	86.00	86.00	86.00	86.00	2,083
2022-02-11	84.50	86.00	84.50	86.00	25,965
2022-02-10	84.50	84.50	84.50	84.50	0
2022-02-09	84.00	84.50	84.00	84.50	0
2022-02-08	84.00	84.00	84.00	84.00	45,588
2022-02-07	83.00	84.00	83.00	84.00	37,031
2022-02-04	82.00	82.00	82.00	82.00	10
2022-02-03	82.00	82.00	79.00	82.00	13,711
2022-02-02	82.00	82.00	82.00	82.00	0
2022-02-01	82.00	82.00	82.00	82.00	106
2022-01-31	82.00	82.00	82.00	82.00	0
2022-01-28	82.00	82.00	82.00	82.00	0
2022-01-27	82.00	82.00	82.00	82.00	10
2022-01-26	82.00	82.00	82.00	82.00	0
2022-01-25	82.00	82.00	82.00	82.00	1,145
2022-01-24	82.00	82.00	82.00	82.00	3,092
2022-01-21	82.00	82.00	82.00	82.00	0
2022-01-20	82.00	82.00	82.00	82.00	0
2022-01-19	82.50	82.50	82.00	82.00	2,029
2022-01-18	82.50	82.50	80.00	82.50	9,027
2022-01-17	82.50	82.50	82.50	82.50	19,338
2022-01-14	82.50	82.50	82.50	82.50	21,435
2022-01-13	77.50	82.50	77.50	82.50	14,531
2022-01-12	77.50	77.50	77.50	77.50	0
2022-01-11	77.50	77.50	77.50	77.50	1,250
2022-01-10	76.50	77.50	75.50	77.50	23,502
2022-01-07	72.50	76.50	72.50	76.50	14,706
2022-01-06	72.50	72.50	72.50	72.50	1,918
2022-01-05	72.50	72.50	72.50	72.50	544
2022-01-04	72.50	72.50	72.50	72.50	0
2022-01-03	72.50	72.50	72.50	72.50	0
2021-12-31	71.00	72.50	71.00	72.50	2,593
2021-12-30	71.00	71.00	71.00	71.00	1,252
2021-12-29	71.00	71.00	71.00	71.00	1,250
2021-12-28	71.00	71.00	71.00	71.00	0
2021-12-27	71.00	71.00	71.00	71.00	0
2021-12-24	71.00	71.00	71.00	71.00	0
2021-12-23	71.00	71.00	71.00	71.00	0
2021-12-22	71.00	71.00	71.00	71.00	4,500
2021-12-21	71.00	71.00	71.00	71.00	0
2021-12-20	71.00	71.00	71.00	71.00	0
2021-12-17	72.50	72.50	71.00	71.00	903
2021-12-16	72.50	72.50	72.50	72.50	1,000
2021-12-15	75.50	75.50	72.50	72.50	5,000
2021-12-14	75.50	75.50	75.50	75.50	0
2021-12-13	75.50	75.50	75.50	75.50	37,120
2021-12-10	75.50	75.50	73.00	75.50	0
2021-12-09	75.50	75.50	75.50	75.50	480
2021-12-08	75.50	75.50	75.50	75.50	700
2021-12-07	75.50	75.50	73.00	75.50	6,059
2021-12-06	72.50	75.50	72.50	75.50	3,023
2021-12-03	72.50	72.50	72.50	72.50	50,000
2021-12-02	72.50	72.50	72.50	72.50	0
2021-12-01	72.50	72.50	72.50	72.50	0
2021-11-30	72.50	72.50	72.50	72.50	0
2021-11-29	72.50	72.50	72.50	72.50	667
2021-11-26	75.50	75.50	72.50	72.50	22,130
2021-11-25	75.50	75.50	75.50	75.50	18,046
2021-11-24	72.50	76.50	72.50	75.50	5,266
2021-11-23	72.50	72.50	70.00	72.50	18,212
2021-11-22	72.50	72.50	72.50	72.50	2,000
2021-11-19	72.50	72.50	72.50	72.50	0
2021-11-18	72.50	72.50	72.50	72.50	0
2021-11-17	72.50	72.50	72.50	72.50	4,805
2021-11-16	72.50	72.50	72.50	72.50	1,703
2021-11-15	72.50	72.50	72.50	72.50	0
2021-11-12	72.50	72.50	72.50	72.50	0
2021-11-11	72.50	72.50	72.50	72.50	1,200
2021-11-10	72.50	72.50	72.50	72.50	2,000
2021-11-09	73.50	73.50	72.50	72.50	34,448
2021-11-08	73.50	73.50	73.50	73.50	13,747
2021-11-05	72.50	73.50	72.50	73.50	5,580
2021-11-04	69.00	72.50	69.00	72.50	21,969
2021-11-03	69.00	69.00	69.00	69.00	373
2021-11-02	69.00	69.00	69.00	69.00	0
2021-11-01	68.50	69.00	68.50	69.00	28,749
2021-10-29	68.50	70.00	70.00	68.50	53,755
2021-10-28	67.00	68.50	67.00	68.50	36,587
2021-10-27	65.50	67.00	65.50	67.00	25,657
2021-10-26	65.50	65.50	65.50	65.50	0
2021-10-25	65.50	65.50	65.50	65.50	0
2021-10-22	65.50	65.50	65.50	65.50	0
2021-10-21	65.50	65.50	65.50	65.50	395
2021-10-20	65.50	65.50	65.50	65.50	33,000
2021-10-19	65.50	65.50	65.50	65.50	3,377
2021-10-18	65.50	65.50	65.50	65.50	500
2021-10-15	65.50	65.50	65.50	65.50	5,202
2021-10-14	64.50	64.00	64.00	65.50	800
2021-10-13	64.50	64.50	64.50	64.50	0
2021-10-12	64.50	64.50	64.50	64.50	0
2021-10-11	64.50	64.50	64.50	64.50	0
2021-10-08	64.50	64.50	64.50	64.50	4,000
2021-10-07	64.50	64.50	64.50	64.50	42,484
2021-10-06	64.50	64.50	63.00	64.50	58,333
2021-10-05	64.50	64.50	64.00	64.50	11,399
2021-10-04	62.50	64.50	60.00	64.50	19,495
2021-10-01	62.50	62.50	62.50	62.50	15,988
2021-09-30	62.50	62.50	62.50	62.50	21,888
2021-09-29	62.50	62.50	62.50	62.50	10,467
2021-09-28	62.50	62.50	60.00	62.50	9,791
2021-09-27	62.50	62.50	62.50	62.50	550
2021-09-24	62.50	62.50	62.50	62.50	11,954
2021-09-23	63.00	63.00	62.00	62.50	22,801
2021-09-22	63.00	66.00	63.00	63.00	49,277
2021-09-21	60.50	60.50	60.50	60.50	0
2021-09-20	60.50	60.50	60.50	60.50	2,905
2021-09-17	60.50	60.50	60.50	60.50	2,032
2021-09-16	60.50	60.50	60.50	60.50	946
2021-09-15	60.50	60.50	60.50	60.50	6,000
2021-09-14	60.50	60.50	60.50	60.50	6,429
2021-09-13	60.50	60.50	60.50	60.50	4,001
2021-09-10	60.50	60.50	60.50	60.50	25,000
2021-09-09	60.50	60.50	60.50	60.50	34
2021-09-08	60.50	62.50	62.50	60.50	8,800
2021-09-07	60.50	60.50	60.50	60.50	0
2021-09-06	58.50	60.50	58.50	60.50	5,187
2021-09-03	58.50	58.50	58.50	58.50	66
2021-09-02	58.50	58.50	58.50	58.50	0
2021-09-01	58.50	58.50	58.50	58.50	395
2021-08-31	58.50	58.50	58.50	58.50	0
2021-08-30	58.50	58.50	58.50	58.50	0
2021-08-27	58.50	58.50	56.00	58.50	0
2021-08-26	58.50	58.50	58.50	58.50	0
2021-08-25	58.50	58.50	58.50	58.50	200,050
2021-08-24	58.50	58.50	58.50	58.50	0
2021-08-23	58.50	58.50	58.50	58.50	8,497
2021-08-20	58.50	58.50	58.50	58.50	4,203
2021-08-19	58.50	58.50	58.50	58.50	140
2021-08-18	58.50	58.50	58.50	58.50	0
2021-08-17	58.50	58.50	58.50	58.50	0
2021-08-16	58.50	58.50	58.50	58.50	35,000
2021-08-13	58.50	58.50	58.50	58.50	0
2021-08-12	58.50	58.50	58.50	58.50	49
2021-08-11	58.50	59.00	56.00	58.50	0
2021-08-10	58.50	58.50	58.50	58.50	33,740
2021-08-09	58.00	58.50	56.00	58.50	32,500
2021-08-06	58.00	58.00	58.00	58.00	10,000
2021-08-05	58.00	58.00	58.00	58.00	0
2021-08-04	58.00	58.00	58.00	58.00	45,000
2021-08-03	58.00	58.00	58.00	58.00	199
2021-08-02	58.00	58.00	58.00	58.00	421
2021-07-30	57.50	58.00	57.50	58.00	37,834
2021-07-29	57.50	57.50	57.50	57.50	200
2021-07-28	60.00	60.00	57.50	57.50	2,624
2021-07-27	60.00	60.00	60.00	60.00	0
2021-07-26	60.00	60.00	60.00	60.00	0

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911