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
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
2021-07-23	60.00	60.00	58.00	60.00	1,137
2021-07-22	60.00	60.00	60.00	60.00	1,404
2021-07-21	60.00	60.00	60.00	60.00	10,672
2021-07-20	59.00	60.00	59.00	60.00	22,500
2021-07-19	60.50	60.50	59.00	59.00	43,376
2021-07-16	60.00	60.50	60.00	60.50	55,500
2021-07-15	60.00	60.00	60.00	60.00	31
2021-07-14	60.00	60.00	60.00	60.00	57,500
2021-07-13	61.00	61.00	60.00	60.00	38,063
2021-07-12	61.00	61.00	61.00	61.00	0
2021-07-09	61.00	61.00	61.00	61.00	1,680
2021-07-08	61.00	61.00	61.00	61.00	40,296
2021-07-07	62.50	62.50	61.00	61.00	3,000
2021-07-06	62.50	62.50	62.50	62.50	0
2021-07-05	62.50	62.50	62.50	62.50	7,904
2021-07-02	62.50	62.50	62.50	62.50	0
2021-07-01	62.50	62.50	62.50	62.50	2
2021-06-30	62.50	62.50	62.50	62.50	744
2021-06-29	62.50	62.50	62.50	62.50	0
2021-06-28	63.00	63.00	62.50	62.50	15,563
2021-06-25	63.00	63.00	63.00	63.00	3,380
2021-06-24	63.00	63.00	61.00	63.00	16,700
2021-06-23	63.00	63.00	63.00	63.00	0
2021-06-22	63.00	63.00	61.00	63.00	800
2021-06-21	63.00	63.00	63.00	63.00	1,137
2021-06-18	63.50	63.50	63.00	63.00	8,948
2021-06-17	65.00	65.00	63.00	63.50	19,854
2021-06-16	66.00	66.00	65.00	65.00	4,775
2021-06-15	66.00	66.00	66.00	66.00	24,090
2021-06-14	66.00	66.00	66.00	66.00	11,715
2021-06-11	66.00	66.00	65.00	66.00	0
2021-06-10	68.50	68.50	66.00	66.00	36,957
2021-06-09	68.50	68.50	68.50	68.50	0
2021-06-08	68.50	68.50	68.50	68.50	288
2021-06-07	68.50	69.00	68.00	68.50	774
2021-06-04	72.00	72.00	69.00	69.00	32,235
2021-06-03	72.00	72.00	72.00	72.00	265
2021-06-02	72.00	72.00	70.00	72.00	0
2021-06-01	72.00	72.00	70.00	72.00	7,624
2021-05-28	73.00	73.00	72.00	72.00	34,534
2021-05-27	71.00	71.00	71.00	71.00	0
2021-05-26	71.00	71.00	71.00	71.00	10,000
2021-05-25	71.00	71.00	71.00	71.00	16,000
2021-05-24	71.00	71.00	71.00	71.00	400
2021-05-21	71.00	71.00	71.00	71.00	8,272
2021-05-20	71.00	69.00	69.00	71.00	3
2021-05-19	71.00	71.00	71.00	71.00	0
2021-05-18	71.00	71.00	71.00	71.00	744
2021-05-17	71.00	71.00	71.00	71.00	8,611
2021-05-14	71.00	71.00	71.00	71.00	1,100
2021-05-13	74.00	74.00	71.00	71.00	29,250
2021-05-12	69.50	74.00	69.50	74.00	63,781
2021-05-11	69.50	69.50	69.50	69.50	17,777
2021-05-10	67.00	69.50	66.00	69.50	15,886
2021-05-07	61.50	67.00	61.50	67.00	27,329
2021-05-06	60.00	61.50	58.00	61.50	5,500
2021-05-05	59.00	60.00	58.50	60.00	31,357
2021-05-04	59.00	59.00	59.00	59.00	0
2021-04-30	59.00	59.00	59.00	59.00	25,873
2021-04-29	59.00	59.00	59.00	59.00	0
2021-04-28	59.00	59.00	59.00	59.00	0
2021-04-27	59.00	59.00	59.00	59.00	51,515
2021-04-26	59.00	59.00	59.00	59.00	36,041
2021-04-23	57.50	60.00	57.50	59.00	162,904
2021-04-22	55.00	56.00	55.00	56.00	339,784
2021-04-21	55.00	55.00	55.00	55.00	0
2021-04-20	55.00	55.00	55.00	55.00	31,003
2021-04-19	55.00	55.00	55.00	55.00	1,709
2021-04-16	55.00	55.00	55.00	55.00	82,478
2021-04-15	55.00	55.00	55.00	55.00	8,000
2021-04-14	55.50	55.50	53.00	55.00	5,000
2021-04-13	55.00	55.00	54.00	55.00	10,498
2021-04-12	55.00	55.00	53.00	55.00	436
2021-04-09	55.00	55.00	55.00	55.00	1,400
2021-04-08	55.00	55.00	55.00	55.00	11,766
2021-04-07	56.50	56.50	55.00	55.00	44,576
2021-04-06	56.50	56.50	56.50	56.50	2,801
2021-04-01	58.00	58.00	56.50	56.50	23,700
2021-03-31	58.00	58.00	58.00	58.00	3,379
2021-03-30	58.00	58.00	58.00	58.00	13
2021-03-29	60.00	60.00	58.00	58.00	22,856
2021-03-26	60.00	60.00	60.00	60.00	26,737
2021-03-25	60.00	60.00	60.00	60.00	0
2021-03-24	63.50	63.50	60.00	60.00	56,000
2021-03-23	63.50	63.50	63.50	63.50	407
2021-03-22	63.50	63.50	62.00	63.50	0
2021-03-19	63.50	63.50	63.50	63.50	51,500
2021-03-18	63.50	63.50	63.50	63.50	95
2021-03-17	60.00	63.50	60.00	63.50	55,000
2021-03-16	56.50	60.00	56.50	60.00	29,648
2021-03-15	56.50	56.50	56.50	56.50	13,564
2021-03-12	56.50	56.50	56.50	56.50	2,033
2021-03-11	56.50	56.50	56.50	56.50	0
2021-03-10	56.50	56.50	56.50	56.50	426
2021-03-09	56.50	56.50	56.50	56.50	7,216
2021-03-08	59.00	59.00	56.50	56.50	18,593
2021-03-05	59.00	59.00	59.00	59.00	0
2021-03-04	60.50	60.50	59.00	59.00	5,412
2021-03-03	60.50	60.50	60.50	60.50	23
2021-03-02	60.50	60.50	60.50	60.50	1,399
2021-03-01	61.50	61.50	60.00	60.50	5,643
2021-02-26	61.50	61.50	61.50	61.50	600
2021-02-25	61.50	61.50	61.50	61.50	1,800
2021-02-24	61.50	61.50	61.50	61.50	846
2021-02-23	61.50	61.50	61.50	61.50	1,800
2021-02-22	61.50	61.50	61.50	61.50	4,402
2021-02-19	61.50	61.50	61.50	61.50	930
2021-02-18	61.50	61.50	61.50	61.50	6,486
2021-02-17	61.50	61.50	61.50	61.50	0
2021-02-16	61.50	61.50	61.50	61.50	17,285
2021-02-15	61.50	61.50	61.50	61.50	34
2021-02-12	61.50	61.50	60.00	61.50	3,619
2021-02-11	61.50	61.50	61.50	61.50	0
2021-02-10	61.50	61.50	61.50	61.50	15,521
2021-02-09	61.50	61.50	61.50	61.50	125,433
2021-02-08	61.50	61.50	61.50	61.50	2,350
2021-02-05	61.50	61.00	61.00	61.00	31,318
2021-02-04	61.50	61.50	61.50	61.50	0
2021-02-03	61.50	61.50	61.50	61.50	0
2021-02-02	61.50	61.50	61.50	61.50	0
2021-02-01	61.50	63.00	63.00	63.00	1,001
2021-01-29	61.50	61.50	61.50	61.50	386
2021-01-28	61.50	61.50	61.50	61.50	0
2021-01-27	61.50	61.50	61.50	61.50	0
2021-01-26	61.50	61.50	61.50	61.50	15,386
2021-01-25	61.50	61.50	61.50	61.50	0
2021-01-22	61.50	61.50	61.50	61.50	40,434
2021-01-21	61.50	61.50	61.50	61.50	0
2021-01-20	61.50	61.50	60.00	61.50	0
2021-01-19	61.50	61.50	61.50	61.50	1,000
2021-01-18	61.50	61.50	61.50	61.50	5,833
2021-01-15	61.50	61.50	61.50	61.50	1,926
2021-01-14	61.00	62.50	57.00	61.50	85,079
2021-01-13	58.50	58.50	58.50	58.50	2,824
2021-01-12	58.50	58.50	58.50	58.50	0
2021-01-11	58.50	58.50	58.50	58.50	0
2021-01-08	58.50	58.50	58.50	58.50	2,009
2021-01-07	58.50	58.50	58.50	58.50	1,833
2021-01-06	58.50	57.00	57.00	57.00	5,155
2021-01-05	52.50	58.50	52.50	58.50	58,120
2021-01-04	52.50	52.50	52.50	52.50	120
2020-12-31	52.50	52.50	52.50	52.50	0
2020-12-30	54.50	54.50	52.50	52.50	7,689
2020-12-29	57.50	57.50	54.50	54.50	4,000
2020-12-24	57.50	57.50	57.50	57.50	0
2020-12-23	57.50	57.50	55.00	57.50	0
2020-12-22	57.50	57.50	55.00	57.50	0
2020-12-21	57.50	57.50	57.50	57.50	2,895
2020-12-18	57.50	57.50	57.50	57.50	0
2020-12-17	57.50	57.50	57.50	57.50	5
2020-12-16	57.50	57.50	57.50	57.50	21
2020-12-15	57.50	57.50	57.50	57.50	0
2020-12-14	57.50	57.50	57.50	57.50	0
2020-12-11	57.50	57.50	57.50	57.50	0
2020-12-10	57.50	57.50	57.50	57.50	0
2020-12-09	57.50	57.50	57.50	57.50	0
2020-12-08	57.50	57.50	57.50	57.50	0
2020-12-07	57.50	57.50	57.50	57.50	0
2020-12-04	57.50	57.50	57.50	57.50	12,219
2020-12-03	57.50	57.50	57.50	57.50	1,250
2020-12-02	57.50	57.50	57.50	57.50	10,000
2020-12-01	57.50	57.50	57.50	57.50	0
2020-11-30	57.50	57.50	57.50	57.50	1,007
2020-11-27	57.50	57.50	57.50	57.50	1,860
2020-11-26	57.50	57.50	57.50	57.50	0
2020-11-25	57.50	57.50	57.50	57.50	6,000
2020-11-24	57.50	57.50	57.50	57.50	10,868
2020-11-23	56.50	57.50	56.50	57.50	6,800
2020-11-20	56.50	56.50	56.50	56.50	0
2020-11-19	52.50	56.50	52.50	56.50	68,395
2020-11-18	52.50	52.50	52.50	52.50	5,142
2020-11-17	56.00	56.00	52.50	52.50	7,500
2020-11-16	57.50	57.50	56.00	56.00	22,000
2020-11-13	62.00	62.00	56.50	57.50	28,766
2020-11-12	61.50	62.00	61.50	62.00	14,051
2020-11-11	61.50	61.50	61.50	61.50	0
2020-11-10	61.50	61.50	61.50	61.50	0
2020-11-09	61.50	61.50	61.50	61.50	0
2020-11-06	61.50	61.50	61.50	61.50	3,000
2020-11-05	62.50	62.50	61.50	61.50	2,791
2020-11-04	62.50	62.50	62.50	62.50	790
2020-11-03	62.50	62.50	62.50	62.50	0
2020-11-02	62.50	62.50	62.50	62.50	2,962
2020-10-30	62.50	62.50	62.50	62.50	0
2020-10-29	62.50	62.50	60.00	62.50	139
2020-10-28	62.50	62.50	62.50	62.50	0
2020-10-27	62.50	62.50	62.50	62.50	10,134
2020-10-26	61.00	61.00	61.00	61.00	708
2020-10-23	61.00	61.00	61.00	61.00	1,601
2020-10-22	61.00	61.00	61.00	61.00	0
2020-10-21	61.00	61.00	61.00	61.00	0
2020-10-20	61.00	61.00	61.00	61.00	40
2020-10-16	61.00	61.00	60.00	61.00	0
2020-10-15	61.00	61.00	61.00	61.00	0
2020-10-14	61.00	61.00	61.00	61.00	0
2020-10-13	61.00	61.00	61.00	61.00	0
2020-10-12	61.00	61.00	61.00	61.00	0
2020-10-09	63.00	63.00	61.00	61.00	2,500
2020-10-08	63.00	63.00	63.00	63.00	1,000
2020-10-07	63.00	63.00	63.00	63.00	0
2020-10-06	64.00	64.00	63.00	63.00	4,000
2020-10-05	64.00	64.00	64.00	64.00	0
2020-10-02	64.00	64.00	64.00	64.00	4
2020-10-01	66.00	66.00	64.00	64.00	5,003
2020-09-30	66.00	66.00	66.00	66.00	0
2020-09-29	67.00	67.00	66.00	66.00	1,000
2020-09-28	67.00	67.00	67.00	67.00	0
2020-09-25	67.00	67.00	67.00	67.00	919
2020-09-24	67.00	67.00	67.00	67.00	5,000
2020-09-23	67.00	67.00	67.00	67.00	100
2020-09-22	67.00	67.00	67.00	67.00	5,160
2020-09-21	71.00	71.00	67.00	67.00	9,812
2020-09-18	66.50	72.50	66.50	71.00	41,980
2020-09-17	62.50	65.50	62.50	65.50	9,700
2020-09-16	62.50	62.50	62.50	62.50	20
2020-09-15	62.50	62.50	62.50	62.50	2
2020-09-14	61.00	62.50	61.00	62.50	200
2020-09-11	61.00	61.00	61.00	61.00	5,387
2020-09-10	61.00	61.00	61.00	61.00	148
2020-09-09	61.00	61.00	61.00	61.00	1,632
2020-09-08	61.00	61.00	61.00	61.00	0
2020-09-07	61.00	61.00	58.00	61.00	5,000
2020-09-04	61.00	61.00	61.00	61.00	2,000
2020-09-03	61.00	61.00	61.00	61.00	9,522
2020-09-02	59.00	61.00	58.00	61.00	3,000
2020-09-01	59.00	59.00	59.00	59.00	0
2020-08-28	59.00	59.00	59.00	59.00	2
2020-08-27	59.00	59.00	59.00	59.00	0
2020-08-26	59.00	59.00	59.00	59.00	0
2020-08-25	59.00	59.00	59.00	59.00	428
2020-08-24	60.00	60.00	58.00	59.00	0
2020-08-21	59.00	59.00	59.00	59.00	0
2020-08-20	59.00	59.00	59.00	59.00	1,441
2020-08-19	59.00	59.00	59.00	59.00	1,280
2020-08-18	59.00	59.00	59.00	59.00	666
2020-08-17	58.00	59.00	58.00	59.00	10,821
2020-08-14	59.00	59.00	59.00	59.00	1,652
2020-08-13	59.00	59.00	59.00	59.00	0
2020-08-12	59.00	59.00	59.00	59.00	25,800
2020-08-11	59.00	59.00	59.00	59.00	0
2020-08-10	59.00	59.00	59.00	59.00	0
2020-08-07	59.00	59.00	59.00	59.00	0
2020-08-06	59.00	59.00	59.00	59.00	10,678
2020-08-05	59.00	59.00	59.00	59.00	80
2020-08-04	59.00	59.00	59.00	59.00	1,940
2020-08-03	61.00	61.00	59.00	59.00	15,855
2020-07-31	61.00	61.00	61.00	61.00	4
2020-07-30	62.00	62.00	60.00	61.00	3,267
2020-07-29	61.00	61.00	61.00	61.00	7,112
2020-07-28	69.50	70.00	61.00	61.00	27,344
2020-07-27	47.50	89.50	47.50	69.50	544,918
2020-07-24	42.50	42.50	42.50	42.50	610
2020-07-23	42.50	42.50	42.50	42.50	60
2020-07-22	48.00	48.00	42.50	42.50	42,581
2020-07-21	48.00	48.00	46.00	48.00	0
2020-07-20	48.00	48.00	48.00	48.00	238
2020-07-17	48.00	48.00	48.00	48.00	0
2020-07-16	48.00	48.00	48.00	48.00	1,229
2020-07-15	48.00	48.00	48.00	48.00	224
2020-07-14	49.00	49.00	48.00	48.00	1,000
2020-07-13	49.00	49.00	49.00	49.00	0
2020-07-10	51.50	51.50	49.00	49.00	0
2020-07-09	51.50	51.50	51.50	51.50	1,825
2020-07-08	51.50	51.50	51.50	51.50	0
2020-07-07	51.50	51.50	51.50	51.50	1
2020-07-06	51.50	51.50	51.50	51.50	363
2020-07-03	51.50	51.50	51.50	51.50	0
2020-07-02	51.50	51.50	51.50	51.50	0
2020-07-01	51.50	51.50	51.50	51.50	1,176
2020-06-30	51.50	51.50	48.00	51.50	0
2020-06-29	51.50	51.50	51.50	51.50	1,875
2020-06-26	51.50	51.50	51.50	51.50	126
2020-06-25	51.50	51.50	51.50	51.50	0
2020-06-24	51.50	51.50	51.50	51.50	0
2020-06-23	51.50	51.50	51.50	51.50	0
2020-06-22	51.50	51.50	51.50	51.50	383
2020-06-19	51.50	51.50	51.50	51.50	111
2020-06-18	51.50	51.50	48.00	51.50	2,920
2020-06-17	51.50	51.50	51.50	51.50	0
2020-06-16	51.50	51.50	51.50	51.50	232
2020-06-15	51.50	51.50	48.00	51.50	40
2020-06-12	51.50	51.50	51.50	51.50	0
2020-06-11	51.50	51.50	51.50	51.50	311
2020-06-10	51.50	51.50	51.50	51.50	1,228
2020-06-09	51.50	51.50	51.50	51.50	1,976
2020-06-08	51.50	51.50	51.50	51.50	32,778
2020-06-05	51.50	51.50	51.50	51.50	1,028
2020-06-04	51.50	51.50	51.50	51.50	0
2020-06-03	51.50	51.50	51.50	51.50	0
2020-06-02	51.50	51.50	51.50	51.50	1,833
2020-06-01	51.50	51.50	51.50	51.50	1,150
2020-05-29	51.50	51.50	51.50	51.50	0
2020-05-28	51.50	51.50	51.50	51.50	0
2020-05-27	51.50	51.50	51.50	51.50	9,873
2020-05-26	51.50	51.50	51.50	51.50	1,860
2020-05-22	48.00	48.00	48.00	48.00	0
2020-05-21	50.00	51.50	48.00	48.00	51,179
2020-05-20	51.00	51.00	51.00	51.00	0
2020-05-19	51.00	51.00	51.00	51.00	0
2020-05-18	53.75	53.75	51.00	53.75	8,102
2020-05-15	53.75	53.75	53.75	53.75	0
2020-05-14	53.75	53.75	53.75	53.75	1,015
2020-05-13	55.50	55.50	53.75	53.75	5,323
2020-05-12	51.00	59.00	51.00	55.50	137,118
2020-05-11	50.00	52.50	50.00	51.00	29,851
2020-05-07	50.00	50.00	50.00	50.00	0
2020-05-06	50.00	50.00	50.00	50.00	0
2020-05-05	50.00	50.00	50.00	50.00	17,034
2020-05-04	50.00	50.00	50.00	50.00	1,300
2020-05-01	51.50	51.50	50.00	50.00	19,875
2020-04-30	51.50	51.50	51.50	51.50	600
2020-04-29	52.50	52.50	50.00	51.50	109
2020-04-28	51.50	51.50	51.50	51.50	32,778
2020-04-27	51.50	51.50	51.50	51.50	2,571
2020-04-24	51.50	51.50	51.50	51.50	56
2020-04-23	51.50	51.50	51.50	51.50	0
2020-04-22	51.50	51.50	51.50	51.50	4,120
2020-04-21	51.50	51.50	51.50	51.50	15,824
2020-04-20	51.50	51.50	51.50	51.50	0
2020-04-17	51.50	51.50	51.50	51.50	16,154
2020-04-16	56.50	56.50	51.50	51.50	24,295
2020-04-15	51.50	56.50	51.50	56.50	13,050
2020-04-14	51.50	51.50	51.50	51.50	0
2020-04-09	51.50	51.50	51.50	51.50	2,000
2020-04-08	51.50	51.50	51.50	51.50	0
2020-04-07	51.50	51.50	51.50	51.50	0
2020-04-06	51.50	51.50	51.50	51.50	0
2020-04-03	51.50	51.50	50.00	51.50	0
2020-04-03	51.50	51.50	50.00	51.50	0
2020-04-02	57.50	51.50	51.50	51.50	58,952
2020-04-02	57.50	57.50	51.50	57.50	58,952
2020-04-01	57.50	57.50	57.50	57.50	81,724
2020-04-01	57.50	57.50	57.50	57.50	81,724
2020-03-31	56.50	57.50	56.50	56.50	5,000
2020-03-30	56.50	56.50	56.50	56.50	0
2020-03-27	61.50	61.50	56.50	61.50	13,691
2020-03-26	61.50	61.50	61.50	61.50	5,000
2020-03-25	61.00	62.50	61.00	61.00	63,812
2020-03-24	61.00	61.00	61.00	61.00	0
2020-03-23	61.00	61.00	57.00	61.00	0
2020-03-20	61.00	61.00	61.00	61.00	0
2020-03-19	62.50	62.50	61.00	62.50	14,000
2020-03-18	62.50	62.50	62.50	62.50	0
2020-03-17	67.50	67.50	67.50	67.50	5,000
2020-03-16	67.50	67.50	65.00	67.50	1,022
2020-03-13	67.50	67.50	67.50	67.50	0
2020-03-12	70.00	70.00	65.00	72.00	3,433
2020-03-11	72.50	72.50	72.50	72.50	33
2020-03-10	72.50	72.50	70.00	72.50	15,061
2020-03-09	77.50	77.50	72.50	77.50	13,240
2020-03-06	81.00	81.00	77.50	77.50	18,665
2020-03-05	81.00	81.00	81.00	81.00	11,616
2020-03-04	81.00	81.00	81.00	81.00	4,274
2020-03-03	81.00	81.00	81.00	81.00	2,162
2020-03-02	81.00	81.00	80.00	81.00	10,236
2020-02-28	81.50	81.50	81.00	81.50	15,731
2020-02-27	81.50	81.50	81.50	81.50	0
2020-02-26	82.00	82.00	81.50	82.00	117
2020-02-25	82.00	82.00	80.00	82.00	91
2020-02-24	82.00	82.00	82.00	82.00	3,562
2020-02-21	82.50	82.50	82.00	82.00	23,757
2020-02-20	82.50	82.50	82.50	82.50	19,013
2020-02-19	82.50	82.50	82.50	82.50	26,730
2020-02-18	82.50	82.50	82.50	82.50	0
2020-02-17	82.50	82.50	82.50	82.50	53
2020-02-14	81.00	82.50	81.00	82.50	8,267
2020-02-13	82.50	82.50	80.00	81.00	2,390
2020-02-12	0.18	0.18	0.18	0.18	676,654
2020-02-11	0.18	0.18	0.17	0.18	275,971
2020-02-10	0.18	0.18	0.17	0.18	425
2020-02-07	0.18	0.18	0.17	0.18	0
2020-02-06	0.18	0.18	0.17	0.18	0
2020-02-05	0.17	0.18	0.16	0.18	339,858
2020-02-04	0.17	0.17	0.16	0.17	600,000
2020-02-03	0.17	0.17	0.16	0.17	7,200
2020-01-31	0.18	0.18	0.17	0.18	4,724,300
2020-01-30	0.18	0.18	0.18	0.18	74,736
2020-01-29	0.16	0.18	0.16	0.17	3,193,150
2020-01-28	0.17	0.17	0.16	0.16	1,346,745
2020-01-27	0.19	0.19	0.18	0.18	5,739,319
2020-01-24	0.19	0.19	0.19	0.19	1,265,789
2020-01-23	0.19	0.19	0.18	0.19	26,315
2020-01-22	0.19	0.19	0.19	0.19	280,219
2020-01-21	0.19	0.19	0.19	0.19	128,241
2020-01-20	0.19	0.19	0.18	0.19	4,680,147
2020-01-17	0.18	0.19	0.18	0.19	6,267,735
2020-01-16	0.24	0.24	0.23	0.24	0
2020-01-15	0.24	0.24	0.24	0.24	0
2020-01-14	0.24	0.24	0.24	0.24	0
2020-01-13	0.24	0.24	0.23	0.24	121,875
2020-01-10	0.24	0.24	0.24	0.24	0
2020-01-09	0.24	0.24	0.24	0.24	6,250
2020-01-08	0.24	0.24	0.24	0.24	0
2020-01-07	0.24	0.24	0.23	0.24	0
2020-01-06	0.24	0.24	0.24	0.24	0
2020-01-03	0.24	0.24	0.23	0.24	500,000
2020-01-02	0.24	0.24	0.24	0.24	0
2019-12-31	0.24	0.24	0.24	0.24	0
2019-12-30	0.24	0.24	0.24	0.24	0
2019-12-27	0.24	0.24	0.23	0.24	0
2019-12-24	0.24	0.24	0.23	0.24	0
2019-12-23	0.24	0.24	0.23	0.24	149,600
2019-12-20	0.24	0.24	0.23	0.24	849,953
2019-12-19	0.24	0.24	0.23	0.24	619,874
2019-12-18	0.25	0.25	0.24	0.24	4,199,079
2019-12-17	0.26	0.26	0.26	0.26	209,644
2019-12-16	0.26	0.26	0.26	0.26	2,268,107
2019-12-13	0.28	0.28	0.26	0.26	1,874,767
2019-12-12	0.28	0.28	0.27	0.28	25,053
2019-12-11	0.28	0.28	0.28	0.28	1,178,900
2019-12-10	0.29	0.29	0.28	0.28	2,050,447
2019-12-09	0.27	0.27	0.26	0.27	566,251
2019-12-06	0.27	0.27	0.27	0.27	0
2019-12-05	0.27	0.27	0.27	0.27	104,424
2019-12-04	0.27	0.27	0.27	0.27	0
2019-12-03	0.27	0.27	0.26	0.27	769,733
2019-12-02	0.27	0.27	0.27	0.27	12,268
2019-11-29	0.27	0.27	0.27	0.27	0
2019-11-28	0.27	0.27	0.26	0.27	0
2019-11-27	0.27	0.27	0.26	0.27	300,000
2019-11-26	0.27	0.27	0.27	0.27	0
2019-11-25	0.27	0.27	0.27	0.27	0
2019-11-22	0.27	0.27	0.27	0.27	185,874
2019-11-21	0.28	0.28	0.27	0.27	780,000
2019-11-20	0.27	0.28	0.27	0.28	270
2019-11-19	0.28	0.28	0.27	0.28	178,977
2019-11-18	0.28	0.28	0.27	0.28	6,365
2019-11-15	0.28	0.28	0.28	0.28	2,939,299
2019-11-14	0.28	0.28	0.27	0.28	0
2019-11-13	0.28	0.28	0.28	0.28	0
2019-11-12	0.28	0.28	0.28	0.28	186,403
2019-11-11	0.28	0.28	0.28	0.28	0
2019-11-08	0.28	0.28	0.27	0.28	0
2019-11-07	0.28	0.28	0.28	0.28	0
2019-11-06	0.29	0.29	0.28	0.28	898,139
2019-11-05	0.29	0.29	0.28	0.29	2,342,098
2019-11-04	0.29	0.29	0.29	0.29	32,924
2019-11-01	0.29	0.29	0.28	0.29	2,460,000
2019-10-31	0.29	0.29	0.29	0.29	0
2019-10-30	0.29	0.29	0.29	0.29	0
2019-10-29	0.29	0.29	0.29	0.29	177,992
2019-10-28	0.29	0.29	0.29	0.29	50,608
2019-10-25	0.29	0.29	0.28	0.29	49,504
2019-10-24	0.29	0.29	0.29	0.29	1,000,000
2019-10-23	0.30	0.30	0.29	0.29	0
2019-10-22	0.30	0.30	0.30	0.30	0
2019-10-21	0.30	0.30	0.30	0.30	20,000
2019-10-18	0.30	0.30	0.30	0.30	0
2019-10-17	0.30	0.30	0.29	0.30	0
2019-10-16	0.30	0.30	0.30	0.30	21,000
2019-10-15	0.30	0.30	0.30	0.30	0
2019-10-14	0.30	0.30	0.29	0.30	0
2019-10-11	0.30	0.30	0.29	0.30	807,882
2019-10-10	0.30	0.30	0.30	0.30	403,264
2019-10-09	0.30	0.30	0.29	0.30	200,000
2019-10-08	0.30	0.30	0.30	0.30	250,000
2019-10-07	0.30	0.30	0.29	0.30	646,516
2019-10-04	0.30	0.30	0.30	0.30	0
2019-10-03	0.29	0.30	0.29	0.30	1,283,045
2019-10-02	0.27	0.29	0.27	0.29	2,151,591
2019-10-01	0.27	0.27	0.27	0.27	60,018
2019-09-30	0.32	0.32	0.27	0.27	8,317,314
2019-09-27	0.34	0.34	0.32	0.34	550,000
2019-09-26	0.33	0.34	0.31	0.34	4,140,164
2019-09-25	0.33	0.33	0.31	0.33	600,737
2019-09-24	0.33	0.33	0.31	0.33	9,000
2019-09-23	0.33	0.33	0.33	0.33	367
2019-09-20	0.33	0.33	0.31	0.33	0
2019-09-19	0.33	0.33	0.33	0.33	0
2019-09-18	0.33	0.33	0.33	0.33	1,441,828
2019-09-17	0.32	0.33	0.32	0.33	613,659
2019-09-16	0.32	0.32	0.30	0.32	1,614,724
2019-09-13	0.32	0.32	0.30	0.32	338,983
2019-09-12	0.32	0.32	0.32	0.32	408,166
2019-09-11	0.32	0.32	0.32	0.32	0
2019-09-10	0.32	0.34	0.32	0.32	8,716,060
2019-09-09	0.31	0.31	0.31	0.31	0
2019-09-06	0.31	0.31	0.31	0.31	769,792
2019-09-05	0.31	0.31	0.31	0.31	0
2019-09-04	0.31	0.31	0.30	0.31	0
2019-09-03	0.29	0.31	0.29	0.31	2,813,593
2019-09-02	0.29	0.29	0.27	0.29	1,384,107
2019-08-30	0.29	0.29	0.27	0.29	881,637
2019-08-29	0.29	0.29	0.27	0.29	0
2019-08-28	0.29	0.29	0.27	0.29	0
2019-08-27	0.29	0.29	0.27	0.29	0
2019-08-23	0.28	0.29	0.27	0.28	300,000
2019-08-22	0.29	0.29	0.27	0.28	735,945
2019-08-21	0.29	0.29	0.27	0.29	0
2019-08-20	0.30	0.30	0.28	0.29	1,767,251
2019-08-19	0.30	0.30	0.28	0.30	83,173
2019-08-16	0.31	0.31	0.30	0.30	1,592,335
2019-08-15	0.31	0.31	0.31	0.31	197,468
2019-08-14	0.31	0.31	0.31	0.31	537,336
2019-08-13	0.31	0.31	0.31	0.31	0
2019-08-12	0.31	0.31	0.31	0.31	585,720
2019-08-09	0.31	0.31	0.31	0.31	275,000
2019-08-08	0.31	0.31	0.31	0.31	381,729
2019-08-07	0.34	0.34	0.31	0.31	4,504,289
2019-08-06	0.34	0.34	0.34	0.34	1,945,308
2019-08-05	0.30	0.36	0.30	0.34	7,312,683
2019-08-02	0.28	0.30	0.28	0.30	1,735,666
2019-08-01	0.27	0.28	0.25	0.28	1,672,633
2019-07-31	0.27	0.27	0.25	0.27	10,000
2019-07-30	0.27	0.27	0.27	0.27	205,000
2019-07-29	0.27	0.27	0.27	0.27	0
2019-07-26	0.27	0.27	0.27	0.27	1,223,807
2019-07-25	0.27	0.27	0.27	0.27	309,120
2019-07-24	0.27	0.27	0.25	0.27	0
2019-07-23	0.27	0.27	0.25	0.27	382,356
2019-07-22	0.27	0.27	0.25	0.27	40,032
2019-07-19	0.27	0.27	0.25	0.27	2,175,172
2019-07-18	0.27	0.27	0.25	0.27	303,600
2019-07-17	0.27	0.27	0.25	0.27	59,694
2019-07-16	0.27	0.27	0.27	0.27	0
2019-07-15	0.27	0.27	0.25	0.27	0
2019-07-12	0.27	0.27	0.27	0.27	1,000,000
2019-07-11	0.27	0.27	0.27	0.27	0
2019-07-10	0.27	0.27	0.25	0.27	0
2019-07-09	0.27	0.27	0.27	0.27	0
2019-07-08	0.27	0.27	0.27	0.27	210,000
2019-07-05	0.27	0.27	0.27	0.27	79,006
2019-07-04	0.27	0.27	0.27	0.27	10,500
2019-07-03	0.27	0.27	0.27	0.27	0
2019-07-02	0.27	0.27	0.25	0.27	140,000
2019-07-01	0.27	0.28	0.27	0.27	551,650
2019-06-28	0.27	0.27	0.27	0.27	3,835,225
2019-06-27	0.28	0.28	0.26	0.27	10,362,992
2019-06-26	0.25	0.25	0.24	0.25	425,500
2019-06-25	0.25	0.25	0.25	0.25	0
2019-06-24	0.25	0.25	0.25	0.25	2,600
2019-06-21	0.25	0.25	0.25	0.25	169,642
2019-06-20	0.25	0.25	0.25	0.25	790,665
2019-06-19	0.25	0.25	0.25	0.25	0
2019-06-18	0.25	0.25	0.25	0.25	1,000,138
2019-06-17	0.25	0.25	0.24	0.25	1,784,621
2019-06-14	0.24	0.25	0.23	0.25	2,502,219
2019-06-13	0.24	0.24	0.23	0.24	3,246,149
2019-06-12	0.24	0.24	0.23	0.24	0
2019-06-11	0.24	0.24	0.24	0.24	390,188
2019-06-10	0.24	0.24	0.23	0.24	250,001
2019-06-07	0.24	0.24	0.24	0.24	3
2019-06-06	0.24	0.24	0.24	0.24	2,197,315
2019-06-05	0.24	0.24	0.23	0.24	307,309
2019-06-04	0.24	0.24	0.23	0.24	7,491,039
2019-06-03	0.24	0.24	0.24	0.24	0
2019-05-31	0.25	0.25	0.24	0.25	5,623,533
2019-05-30	0.26	0.26	0.24	0.25	13,000,000
2019-05-29	0.25	0.25	0.25	0.25	695,164
2019-05-28	0.26	0.26	0.25	0.25	2,081,648
2019-05-24	0.26	0.26	0.26	0.26	502,205
2019-05-23	0.24	0.26	0.24	0.26	4,594,186
2019-05-22	0.26	0.29	0.24	0.24	71,227,978
2019-05-21	0.24	0.24	0.22	0.24	3,100,000
2019-05-20	0.24	0.24	0.23	0.24	3,735,765
2019-05-17	0.24	0.24	0.23	0.24	700,000
2019-05-16	0.24	0.24	0.24	0.24	60,124
2019-05-15	0.24	0.24	0.24	0.24	3,739,075
2019-05-14	0.28	0.28	0.23	0.24	15,564,051
2019-05-13	0.28	0.28	0.25	0.27	2,915,910
2019-05-10	0.25	0.27	0.23	0.27	20,941,090
2019-05-09	0.27	0.27	0.25	0.25	2,546,463
2019-05-08	0.30	0.30	0.27	0.27	7,155,918
2019-05-07	0.29	0.30	0.29	0.30	10,123,593

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0