Zinnwald Lithium Share History

Zinnwald Lithium Share Price history. The following table shows end-of-day data ZNWD historical share prices for Zinnwald Lithium, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	8.75	8.96	8.80	8.80	2,199,619
2026-05-21	9.08	9.08	8.75	8.80	952,615
2026-05-20	8.64	8.75	8.64	8.75	497,290
2026-05-19	8.74	9.00	8.74	8.74	1,579,753
2026-05-18	8.50	9.08	8.68	8.68	2,698,763
2026-05-15	8.00	8.50	8.00	8.50	6,368,396
2026-05-14	6.15	6.50	6.10	6.50	781,045
2026-05-13	6.10	6.15	6.10	6.15	1,033,107
2026-05-12	6.10	6.20	6.10	6.20	1,188,755
2026-05-11	5.85	6.10	5.68	6.10	1,051,548
2026-05-08	5.85	5.85	5.85	5.85	4,691
2026-05-07	5.85	5.85	5.70	5.85	57,437
2026-05-06	5.75	5.85	5.75	5.85	981,785
2026-05-05	5.90	5.90	5.75	5.75	460,902
2026-05-04	5.90	5.90	5.90	5.90	0
2026-05-01	6.26	6.26	5.90	5.90	552,612
2026-04-30	6.00	6.00	6.00	6.00	82,067
2026-04-29	6.26	6.26	6.00	6.00	64,443
2026-04-28	6.00	6.00	5.86	6.00	22,473
2026-04-27	6.00	6.00	6.00	6.00	248,357
2026-04-24	5.95	5.95	5.85	5.85	84,397
2026-04-23	5.95	5.95	5.95	5.95	9,950
2026-04-22	5.95	5.95	5.95	5.95	114,941
2026-04-21	5.95	5.95	5.95	5.95	55,630
2026-04-20	5.95	5.95	5.70	5.95	411,787
2026-04-17	5.70	5.95	5.70	5.95	543,844
2026-04-16	5.70	5.70	5.70	5.70	217,276
2026-04-15	5.80	5.80	5.70	5.70	132,600
2026-04-14	5.85	5.85	5.80	5.80	134,568
2026-04-13	5.85	5.85	5.85	5.85	157,625
2026-04-10	5.80	5.85	5.80	5.85	164,356
2026-04-09	5.80	5.80	5.80	5.80	42,640
2026-04-08	5.80	5.80	5.80	5.80	757,931
2026-04-07	5.80	5.90	5.80	5.80	291,048
2026-04-06	5.80	5.80	5.80	5.80	0
2026-04-03	5.80	5.80	5.80	5.80	0
2026-04-02	5.85	5.85	5.70	5.80	367,386
2026-04-01	5.85	5.85	5.80	5.85	31,477
2026-03-31	5.85	5.85	5.80	5.80	1,119,721
2026-03-30	5.95	5.95	5.80	5.80	374,755
2026-03-27	5.95	6.00	5.95	5.95	404,309
2026-03-26	5.95	5.95	5.95	5.95	409,291
2026-03-25	6.20	6.20	5.95	5.95	448,768
2026-03-24	6.20	6.20	6.20	6.20	112,495
2026-03-23	6.40	6.40	6.20	6.20	373,536
2026-03-20	6.50	6.50	6.40	6.40	241,748
2026-03-19	6.80	6.80	6.45	6.50	429,003
2026-03-18	6.95	6.95	6.80	6.80	316,767
2026-03-17	6.65	6.65	6.65	6.65	138,550
2026-03-16	6.65	6.65	6.65	6.65	156,043
2026-03-13	6.75	6.75	6.65	6.65	327,916
2026-03-12	6.90	6.90	6.75	6.75	61,097
2026-03-11	6.85	6.90	6.85	6.90	251,224
2026-03-10	6.85	6.85	6.85	6.85	40,734
2026-03-09	6.85	6.85	6.85	6.85	273,830
2026-03-06	6.85	6.85	6.85	6.85	74,290
2026-03-05	6.85	6.85	6.85	6.85	161,264
2026-03-04	6.75	6.85	6.75	6.85	138,226
2026-03-03	6.90	6.90	6.75	6.75	231,875
2026-03-02	6.90	7.00	6.90	6.90	133,705
2026-02-27	7.10	7.10	6.90	6.90	384,374
2026-02-26	6.70	7.10	6.75	7.10	756,322
2026-02-25	6.70	6.80	6.70	6.70	164,088
2026-02-24	6.70	6.70	6.70	6.70	54,355
2026-02-23	6.70	6.70	6.70	6.70	202,331
2026-02-20	6.75	6.90	6.65	6.70	442,361
2026-02-19	6.86	6.86	6.75	6.75	47,273
2026-02-18	6.75	6.75	6.70	6.75	57,931
2026-02-17	6.85	7.10	6.60	6.75	587,555
2026-02-16	6.85	7.10	7.10	7.10	222,938
2026-02-13	7.10	7.10	6.75	6.85	341,406
2026-02-12	7.10	7.10	7.10	7.10	14,274
2026-02-11	7.10	7.10	7.10	7.10	307,366
2026-02-10	7.10	7.10	7.10	7.10	203,359
2026-02-09	7.05	7.10	7.05	7.10	353,197
2026-02-06	7.05	7.05	7.05	7.05	125,210
2026-02-05	7.05	7.40	7.10	7.10	119,046
2026-02-04	6.90	7.05	6.90	7.05	157,999
2026-02-03	6.85	6.90	6.85	6.90	78,428
2026-02-02	7.00	6.85	6.60	6.60	607,393
2026-01-30	7.15	7.15	7.15	7.15	79,701
2026-01-29	7.10	7.00	7.00	7.15	268,351
2026-01-28	7.20	7.20	7.10	7.10	233,886
2026-01-27	7.25	7.20	7.10	7.20	914,578
2026-01-26	7.30	7.20	7.20	7.20	246,842
2026-01-23	7.30	7.30	7.30	7.30	230,134
2026-01-22	7.00	7.30	7.00	7.30	339,172
2026-01-21	7.10	6.80	6.80	7.00	120,560
2026-01-20	7.20	7.20	7.15	7.15	321,208
2026-01-19	7.25	7.25	7.20	7.20	471,006
2026-01-16	7.30	7.30	7.25	7.25	400,718
2026-01-15	7.30	7.40	7.30	7.30	1,287,502
2026-01-14	7.40	7.65	7.30	7.30	830,117
2026-01-13	6.85	7.40	6.80	7.40	1,149,344
2026-01-12	6.25	6.85	6.25	6.85	2,287,445
2026-01-09	6.15	6.30	6.15	6.25	385,974
2026-01-08	6.20	6.20	6.15	6.15	607,053
2026-01-07	6.20	6.00	6.00	6.00	364,758
2026-01-06	6.20	6.20	6.20	6.20	100,610
2026-01-05	6.20	6.20	6.20	6.20	268,357
2026-01-02	5.85	6.20	5.85	6.20	655,954
2026-01-01	5.85	5.85	5.85	5.85	0
2025-12-31	5.90	5.90	5.85	5.85	50,411
2025-12-30	5.90	5.78	5.78	5.78	151,615
2025-12-29	5.82	5.90	5.82	5.90	151,562
2025-12-26	5.90	5.90	5.90	5.90	0
2025-12-25	5.90	5.90	5.90	5.90	0
2025-12-24	5.90	5.90	5.90	5.90	10,439
2025-12-23	5.90	5.90	5.90	5.90	179,593
2025-12-22	5.90	5.90	5.90	5.90	145,498
2025-12-19	5.90	5.90	5.90	5.90	50,732
2025-12-18	5.90	5.90	5.90	5.90	44,535
2025-12-17	5.90	6.00	5.90	5.90	68,538
2025-12-16	5.90	5.90	5.90	5.90	543,663
2025-12-15	5.82	6.05	5.82	5.90	679,821
2025-12-12	5.90	5.90	5.90	5.90	219,301
2025-12-11	5.90	5.90	5.82	5.90	1,073,177
2025-12-10	5.90	6.00	6.00	6.00	233,019
2025-12-09	6.00	6.00	5.90	5.90	537,006
2025-12-08	6.00	6.00	6.00	6.00	18,882
2025-12-05	6.00	6.00	5.85	6.00	643,120
2025-12-04	5.90	6.10	6.00	6.00	261,653
2025-12-03	6.00	6.00	5.90	5.90	145,903
2025-12-02	6.10	6.10	6.00	6.00	180,550
2025-12-01	6.00	6.10	6.00	6.10	20,000
2025-11-28	6.10	6.10	6.00	6.00	153,212
2025-11-27	6.10	6.10	6.10	6.10	151,371
2025-11-26	6.10	6.10	6.10	6.10	18,338
2025-11-25	6.00	6.14	6.00	6.10	224,362
2025-11-24	6.15	6.15	6.00	6.00	269,241
2025-11-21	6.15	6.32	6.15	6.15	68,580
2025-11-20	6.10	6.15	6.10	6.15	223,642
2025-11-19	6.00	6.10	6.00	6.10	57,035
2025-11-18	5.95	6.00	5.90	6.00	188,844
2025-11-17	6.00	6.28	5.90	6.28	698,514
2025-11-14	6.10	6.00	6.00	6.00	89,602
2025-11-13	6.20	6.20	6.10	6.10	548,428
2025-11-12	6.20	6.20	6.10	6.20	1,189,761
2025-11-11	6.30	6.10	6.08	6.10	233,787
2025-11-10	6.45	6.45	6.40	6.40	349,363
2025-11-07	6.40	6.50	6.50	6.50	203,926
2025-11-06	6.60	6.60	6.40	6.40	213,849
2025-11-05	6.35	6.60	6.30	6.60	310,863
2025-11-04	6.60	6.60	6.55	6.55	138,028
2025-11-03	6.60	6.60	6.60	6.60	50,629
2025-10-31	6.60	6.60	6.52	6.60	161,391
2025-10-30	6.30	6.65	6.30	6.46	139,592
2025-10-29	6.65	6.65	6.65	6.65	115,844
2025-10-28	6.20	6.65	6.20	6.65	70,404
2025-10-27	6.60	6.65	6.60	6.65	101,218
2025-10-24	6.65	6.60	6.40	6.60	492,018
2025-10-23	7.00	7.00	6.50	6.50	366,011
2025-10-22	6.90	7.00	7.00	7.00	176,379
2025-10-21	7.15	7.15	6.90	6.90	345,791
2025-10-20	7.20	7.30	7.00	7.30	584,779
2025-10-17	7.75	7.40	7.40	7.40	1,335,558
2025-10-16	7.90	8.20	7.80	7.85	2,897,233
2025-10-15	7.45	7.90	7.50	7.90	2,099,206
2025-10-14	6.50	7.85	7.30	7.45	8,302,790
2025-10-13	5.65	6.40	6.40	6.40	3,140,002
2025-10-10	5.45	5.65	5.45	5.65	401,418
2025-10-09	5.35	5.45	5.36	5.45	609,621
2025-10-08	5.35	5.35	5.35	5.35	253,487
2025-10-07	5.35	5.35	5.35	5.35	158,925
2025-10-06	5.35	5.36	5.30	5.35	2,377,704
2025-10-03	5.25	5.62	5.35	5.35	837,553
2025-10-02	5.25	5.20	5.20	5.25	475,508
2025-10-01	4.90	5.30	5.30	5.30	886,474
2025-09-30	4.90	4.90	4.90	4.90	609,202
2025-09-29	4.75	4.90	4.75	4.90	246,765
2025-09-26	4.75	5.00	4.75	4.75	442,687
2025-09-25	4.60	4.65	4.60	4.65	484,823
2025-09-24	4.60	4.60	4.60	4.60	262,486
2025-09-23	4.60	4.70	4.70	4.70	73,921
2025-09-22	4.60	4.60	4.60	4.60	19,817
2025-09-19	4.60	4.65	4.60	4.60	298,675
2025-09-18	4.60	4.60	4.60	4.60	43,131
2025-09-17	4.60	4.41	4.41	4.60	530,118
2025-09-16	4.60	4.60	4.60	4.60	504,521
2025-09-15	4.60	4.60	4.60	4.60	36,154
2025-09-12	4.60	4.60	4.41	4.60	348,418
2025-09-11	4.65	4.65	4.60	4.60	428,654
2025-09-10	4.65	4.65	4.65	4.65	68,400
2025-09-09	4.65	4.65	4.65	4.65	229,682
2025-09-08	4.65	4.65	4.65	4.65	271,081
2025-09-05	4.70	4.70	4.65	4.65	696,357
2025-09-04	4.80	4.90	4.60	4.70	106,059
2025-09-03	4.80	4.80	4.80	4.80	322,533
2025-09-02	4.85	4.85	4.75	4.80	205,591
2025-09-01	4.85	4.85	4.85	4.85	176,688
2025-08-29	4.85	4.85	4.85	4.85	118,537
2025-08-28	4.85	4.85	4.70	4.85	28,327
2025-08-27	4.85	4.85	4.85	4.85	234,975
2025-08-26	4.85	4.85	4.85	4.85	363,222
2025-08-25	4.85	4.85	4.85	4.85	0
2025-08-22	4.95	4.95	4.85	4.85	677,321
2025-08-21	4.80	5.00	5.00	5.00	334,826
2025-08-20	4.85	4.85	4.80	4.80	395,375
2025-08-19	4.80	4.85	4.80	4.85	315,669
2025-08-18	4.80	4.80	4.70	4.70	195,028
2025-08-15	4.80	4.80	4.70	4.80	98,174
2025-08-14	4.95	4.80	4.80	4.80	433,097
2025-08-13	4.95	4.95	4.80	4.95	185,885
2025-08-12	5.10	5.00	5.00	5.00	845,671
2025-08-11	5.10	5.20	5.10	5.10	1,164,927
2025-08-08	5.10	5.30	5.10	5.10	222,350
2025-08-07	5.15	5.15	5.10	5.10	168,327
2025-08-06	5.35	5.35	5.15	5.15	221,799
2025-08-05	5.35	5.35	5.20	5.35	236,940
2025-08-04	5.50	5.50	5.35	5.35	37,555
2025-08-01	5.35	5.60	5.35	5.35	178,528
2025-07-31	5.35	5.35	5.35	5.35	168,213
2025-07-30	5.35	5.35	5.35	5.35	237,611
2025-07-29	5.40	5.40	5.35	5.35	602,163
2025-07-28	5.40	5.40	5.35	5.40	303,823
2025-07-25	5.40	5.40	5.30	5.35	284,180
2025-07-24	5.50	5.50	5.30	5.35	273,960
2025-07-23	5.30	5.30	5.30	5.30	94,277
2025-07-22	5.10	5.40	5.10	5.30	131,685
2025-07-21	5.25	5.35	5.25	5.35	263,674
2025-07-18	5.15	5.25	5.15	5.25	442,885
2025-07-17	5.25	5.25	5.10	5.10	88,083
2025-07-16	5.20	5.25	5.20	5.25	153,628
2025-07-15	5.50	5.50	5.25	5.25	82,705
2025-07-14	5.50	5.50	5.25	5.25	468,669
2025-07-11	5.30	5.42	5.30	5.30	338,986
2025-07-10	5.30	5.40	5.30	5.40	275,031
2025-07-09	5.40	5.50	5.40	5.40	74,994
2025-07-08	5.40	5.50	5.50	5.50	35,411
2025-07-07	5.40	5.40	5.40	5.40	102,266
2025-07-04	5.25	5.40	5.25	5.40	170,934
2025-07-03	5.15	5.25	5.15	5.25	473,013
2025-07-02	5.15	5.15	5.15	5.15	436,548
2025-07-01	5.15	5.30	5.15	5.15	49,746
2025-06-30	5.15	5.15	5.15	5.15	49,522
2025-06-27	5.15	5.15	5.15	5.15	127,777
2025-06-26	5.15	5.15	5.15	5.15	125,100
2025-06-25	5.15	5.15	5.15	5.15	198,120
2025-06-24	5.15	5.15	5.15	5.15	236,907
2025-06-23	5.15	5.15	5.15	5.15	262,420
2025-06-20	5.15	5.15	5.15	5.15	61,834
2025-06-19	5.15	5.15	5.15	5.15	113,562
2025-06-18	5.15	5.15	5.15	5.15	1,690,044
2025-06-17	5.30	5.40	5.40	5.40	1,148,892
2025-06-16	5.60	5.50	5.50	5.50	130,009
2025-06-13	5.60	5.82	5.82	5.82	294,993
2025-06-12	5.50	5.50	5.30	5.50	269,620
2025-06-11	5.65	5.60	5.60	5.60	480,244
2025-06-10	5.75	5.75	5.65	5.65	190,381
2025-06-09	5.85	5.85	5.85	5.85	238,426
2025-06-06	5.75	5.85	5.75	5.85	81,142
2025-06-05	5.85	5.85	5.58	5.75	43,658
2025-06-04	5.85	5.85	5.85	5.85	61,749
2025-06-03	5.90	5.90	5.85	5.85	93,295
2025-06-02	5.90	5.90	5.90	5.90	129,379
2025-05-30	5.95	5.90	5.68	5.90	48,348
2025-05-29	5.90	5.78	5.78	5.78	108,504
2025-05-28	6.05	5.90	5.90	5.90	170,398
2025-05-27	6.05	6.05	6.05	6.05	155,616
2025-05-26	6.09	6.09	6.09	6.09	0
2025-05-23	5.90	6.05	5.90	6.05	156,101
2025-05-22	6.00	6.05	5.90	6.05	10,757
2025-05-21	6.05	6.05	5.90	6.05	44,739
2025-05-20	6.05	6.05	6.05	6.05	304,556
2025-05-19	6.05	6.05	6.00	6.05	50,448
2025-05-16	6.05	6.05	6.05	6.05	383,687
2025-05-15	6.05	6.05	6.05	6.05	28,668
2025-05-14	6.05	6.10	6.10	6.10	20,842
2025-05-13	6.05	6.05	6.05	6.05	307,098
2025-05-12	6.05	6.00	6.00	6.00	352,766
2025-05-09	6.05	6.05	6.05	6.05	31,937
2025-05-08	6.05	6.05	5.90	6.05	360,381
2025-05-07	6.05	6.05	6.05	6.05	33,539
2025-05-06	6.05	6.05	6.05	6.05	331,687
2025-05-05	5.80	5.80	5.80	5.80	0
2025-05-02	6.30	6.30	6.05	6.05	372,623
2025-05-01	6.55	6.30	6.02	6.30	186,212
2025-04-30	6.70	6.70	6.55	6.55	251,944
2025-04-29	6.70	6.70	6.70	6.70	31,413
2025-04-28	6.80	6.80	6.70	6.70	438,758
2025-04-25	6.70	6.90	6.70	6.70	29,868
2025-04-24	6.70	6.70	6.70	6.70	56,231
2025-04-23	7.00	7.00	6.70	6.70	310,849
2025-04-22	7.00	7.00	7.00	7.00	135,972
2025-04-21	7.00	7.00	7.00	7.00	0
2025-04-18	7.00	7.00	7.00	7.00	0
2025-04-17	7.00	7.00	7.00	7.00	13,516
2025-04-16	7.05	7.05	7.00	7.00	372,746
2025-04-15	7.05	7.05	7.05	7.05	262,350
2025-04-14	6.85	7.10	7.00	7.05	808,101
2025-04-11	6.35	7.00	7.00	7.00	1,334,208
2025-04-10	5.85	6.35	6.00	6.35	247,999
2025-04-09	5.55	6.00	6.00	6.00	319,042
2025-04-08	5.66	5.75	5.52	5.75	261,660
2025-04-07	5.75	5.75	5.65	5.75	294,891
2025-04-04	6.10	6.10	5.85	6.00	1,544,630
2025-04-03	5.90	6.25	5.90	6.10	1,269,157
2025-04-02	5.30	5.90	5.30	5.90	952,284
2025-04-01	5.30	5.30	5.25	5.25	512,231
2025-03-31	4.80	5.30	4.80	5.30	695,547
2025-03-28	4.70	4.80	4.70	4.80	722,351
2025-03-27	4.55	4.70	4.60	4.65	1,071,652
2025-03-26	4.66	4.75	4.55	4.75	2,334,716
2025-03-25	6.10	4.65	4.45	4.55	13,082,135
2025-03-24	6.50	6.50	6.10	6.10	123,780
2025-03-21	6.25	6.25	6.10	6.10	954,308
2025-03-20	6.25	6.24	6.24	6.24	228,171
2025-03-19	6.15	6.25	6.15	6.25	35,312
2025-03-18	6.15	6.15	6.15	6.15	67,442
2025-03-17	6.30	6.30	6.30	6.30	42,324
2025-03-14	6.30	6.40	6.40	6.40	76,808
2025-03-13	6.25	6.30	6.10	6.30	73,446
2025-03-12	6.25	6.25	6.25	6.25	354,880
2025-03-11	6.25	6.50	6.20	6.25	809,171
2025-03-10	6.10	6.25	6.10	6.25	255,694
2025-03-07	6.25	6.25	6.25	6.25	153,034
2025-03-06	6.35	6.35	6.30	6.30	39,650
2025-03-05	6.25	6.35	6.25	6.35	465,854
2025-03-04	6.25	6.25	6.25	6.25	272,263
2025-03-03	6.38	6.38	6.25	6.25	576,310
2025-02-28	6.20	6.25	6.20	6.25	468,495
2025-02-27	6.30	6.30	6.20	6.20	1,424,332
2025-02-26	6.25	6.30	6.25	6.30	141,397
2025-02-25	6.20	6.25	6.08	6.25	692,681
2025-02-24	6.10	6.20	6.10	6.20	228,367
2025-02-21	6.10	6.10	6.10	6.10	252,720
2025-02-20	6.10	6.20	6.10	6.10	191,015
2025-02-19	6.45	6.50	6.10	6.10	540,004
2025-02-18	6.50	6.50	6.45	6.45	389,060
2025-02-17	6.70	6.70	6.30	6.30	3,800,012
2025-02-14	6.80	7.00	6.70	6.70	457,619
2025-02-13	7.10	7.10	6.80	6.80	164,388
2025-02-12	7.30	7.30	7.10	7.10	182,386
2025-02-11	7.30	7.30	7.30	7.30	54,435
2025-02-10	7.35	7.35	7.30	7.30	137,262
2025-02-07	7.35	7.40	7.35	7.35	71,958
2025-02-06	7.35	7.35	7.06	7.35	101,173
2025-02-05	7.50	7.50	7.35	7.35	103,237
2025-02-04	7.50	7.50	7.50	7.50	204,155
2025-02-03	7.65	7.36	7.36	7.36	472,794
2025-01-31	7.65	7.80	7.50	7.65	61,842
2025-01-30	7.50	7.65	7.50	7.50	147,911
2025-01-29	7.60	7.20	7.20	7.20	332,914
2025-01-28	7.60	7.60	7.60	7.60	133,551
2025-01-27	7.75	7.70	7.50	7.60	234,381
2025-01-24	6.95	7.75	7.55	7.75	1,084,040
2025-01-23	7.10	7.10	6.95	6.95	87,407
2025-01-22	7.05	7.10	6.95	7.10	205,026
2025-01-21	7.15	7.00	7.00	7.00	514,076
2025-01-20	7.15	7.15	7.15	7.15	166,711
2025-01-17	7.15	7.15	7.15	7.15	74,692
2025-01-16	7.15	7.15	7.00	7.15	77,278
2025-01-15	7.50	7.25	7.15	7.15	290,116
2025-01-14	7.50	7.50	7.50	7.50	50,376
2025-01-13	7.50	7.50	7.50	7.50	42,307
2025-01-10	7.50	7.60	7.30	7.50	270,764
2025-01-09	7.85	7.85	7.60	7.60	89,339
2025-01-08	8.00	8.00	7.85	7.85	93,599
2025-01-07	8.00	8.00	8.00	8.00	34,299
2025-01-06	8.15	8.15	8.00	8.00	181,732
2025-01-03	8.15	8.15	8.15	8.15	38,156
2025-01-02	8.15	8.15	7.84	8.15	83,682
2025-01-01	8.15	8.15	8.15	8.15	0
2024-12-31	8.15	8.20	8.15	8.15	54,734
2024-12-30	8.00	8.15	8.00	8.15	80,437
2024-12-27	8.00	8.30	8.30	8.00	219,709
2024-12-26	8.00	8.00	8.00	8.00	0
2024-12-25	8.00	8.00	8.00	8.00	0
2024-12-24	8.00	8.00	8.00	8.00	6,076
2024-12-23	8.20	8.20	8.00	8.00	138,377
2024-12-20	8.20	8.20	8.20	8.20	41,442
2024-12-19	8.20	8.20	8.20	8.20	51,963
2024-12-18	8.25	8.20	8.04	8.20	124,203
2024-12-17	8.10	8.25	8.10	8.25	141,936
2024-12-16	8.00	8.20	7.90	8.20	280,146
2024-12-13	7.90	8.00	7.90	8.00	42,811
2024-12-12	7.30	8.10	8.10	8.10	492,805
2024-12-11	7.15	7.20	7.15	7.20	342,509
2024-12-10	7.15	7.15	7.15	7.15	54,941
2024-12-09	7.20	7.15	7.00	7.10	659,594
2024-12-06	7.20	7.20	7.10	7.20	44,275
2024-12-05	7.30	7.30	7.20	7.20	376,002
2024-12-04	7.30	7.30	7.30	7.30	185,562
2024-12-03	7.30	7.30	7.30	7.30	88,574
2024-12-02	7.25	7.30	7.20	7.30	247,616
2024-11-29	7.20	7.20	7.20	7.20	145,985
2024-11-28	7.25	7.30	7.20	7.20	151,632
2024-11-27	7.25	7.40	7.25	7.25	64,010
2024-11-26	7.40	7.40	7.25	7.25	107,500
2024-11-25	7.20	7.25	7.20	7.25	170,096
2024-11-22	7.30	7.22	7.22	7.22	79,508
2024-11-21	7.25	7.38	7.30	7.30	165,403
2024-11-20	7.60	7.65	7.25	7.25	4,224,172
2024-11-19	7.65	7.65	7.60	7.60	150,700
2024-11-18	7.85	8.00	7.65	7.65	179,391
2024-11-15	7.90	8.00	7.85	8.00	213,714
2024-11-14	7.90	7.90	7.80	7.90	253,723
2024-11-13	8.00	8.00	7.90	7.90	22,863
2024-11-12	8.00	8.00	8.00	8.00	75,572
2024-11-11	8.00	8.00	8.00	8.00	215,761
2024-11-08	8.00	8.00	8.00	8.00	66,139
2024-11-07	7.85	8.00	7.85	8.00	86,844
2024-11-06	8.05	8.05	7.85	7.85	341,597
2024-11-05	8.05	8.05	7.85	8.05	309,941
2024-11-04	8.05	8.10	8.05	8.05	136,416
2024-11-01	8.05	8.05	8.05	8.05	22,990
2024-10-31	8.20	8.30	8.05	8.05	157,111
2024-10-30	8.20	8.20	8.20	8.20	109,975
2024-10-29	8.20	8.20	8.00	8.20	949,745
2024-10-28	8.20	8.20	8.20	8.20	15,116
2024-10-25	8.20	8.24	8.20	8.20	53,714
2024-10-24	8.20	8.20	8.20	8.20	370,891
2024-10-23	8.20	8.00	8.00	8.00	184,684
2024-10-22	8.40	8.40	8.20	8.20	334,115
2024-10-21	8.35	8.40	8.35	8.40	70,216
2024-10-18	8.25	8.35	8.25	8.35	154,704
2024-10-17	8.25	8.25	8.25	8.25	66,537
2024-10-16	8.25	8.25	8.25	8.25	106,560
2024-10-15	8.25	8.25	8.25	8.25	200,187
2024-10-14	8.25	8.25	8.25	8.25	125,868
2024-10-11	8.25	8.25	8.25	8.25	56,745
2024-10-10	8.25	8.25	8.25	8.25	44,800
2024-10-09	8.10	8.25	8.10	8.25	253,395
2024-10-08	8.10	8.10	8.10	8.10	106,813
2024-10-07	8.10	8.10	7.95	8.10	445,293
2024-10-04	8.20	8.20	8.10	8.20	369,298
2024-10-03	8.25	8.25	8.10	8.10	396,714
2024-10-02	8.25	8.25	8.25	8.25	19,095
2024-10-01	8.25	8.25	8.25	8.25	127,322
2024-09-30	8.25	8.25	8.25	8.25	62,466
2024-09-27	8.25	8.25	8.25	8.25	452,448
2024-09-26	8.25	8.25	8.25	8.25	43,598
2024-09-25	8.25	8.25	8.15	8.25	232,741
2024-09-24	8.40	8.00	8.00	8.00	107,784
2024-09-23	8.40	8.40	8.40	8.40	97,420
2024-09-20	8.60	8.60	8.35	8.40	213,311
2024-09-19	8.30	8.60	8.30	8.60	278,290
2024-09-18	8.30	8.30	8.30	8.30	130,361
2024-09-17	8.30	8.30	8.30	8.30	136,188
2024-09-16	8.30	8.30	8.30	8.30	44,437
2024-09-13	8.20	8.75	8.00	8.00	768,759
2024-09-12	9.15	9.15	8.10	8.10	757,575
2024-09-11	9.10	9.00	9.00	9.00	92,213
2024-09-10	9.10	9.00	9.00	9.00	89,795
2024-09-09	9.10	9.10	9.10	9.10	21,321
2024-09-06	9.40	9.40	9.10	9.10	231,740
2024-09-05	9.45	9.45	9.12	9.40	309,862
2024-09-04	9.65	9.65	9.45	9.45	143,556
2024-09-03	9.30	9.75	9.30	9.65	497,424
2024-09-02	9.45	9.80	9.30	9.30	551,917
2024-08-30	9.35	9.45	9.35	9.45	625,231
2024-08-29	8.70	9.40	8.50	9.40	3,396,969
2024-08-28	7.45	8.60	8.60	8.60	1,813,502
2024-08-27	7.35	7.45	7.35	7.45	176,067
2024-08-26	7.35	7.35	7.35	7.35	0
2024-08-23	7.35	7.35	7.35	7.35	56,270
2024-08-22	7.35	7.35	7.35	7.35	60,765
2024-08-21	7.50	7.40	7.35	7.35	470,715
2024-08-20	7.55	7.55	7.50	7.50	86,855
2024-08-19	7.65	7.65	7.55	7.55	76,872
2024-08-16	7.65	7.65	7.65	7.65	47,715
2024-08-15	7.65	7.65	7.65	7.65	70,091
2024-08-14	7.65	7.65	7.60	7.60	23,765
2024-08-13	7.65	7.65	7.65	7.65	29,836
2024-08-12	7.65	7.65	7.50	7.65	80,919
2024-08-09	7.75	7.48	7.48	7.48	172,748
2024-08-08	7.75	7.75	7.75	7.75	67,036
2024-08-07	7.65	7.75	7.65	7.75	140,054
2024-08-06	7.65	7.65	7.65	7.65	99,208
2024-08-05	7.90	7.60	7.60	7.60	256,699
2024-08-02	7.90	7.90	7.90	7.90	53,216
2024-08-01	8.05	8.06	7.95	7.95	229,114
2024-07-31	8.05	8.05	8.05	8.05	34,675
2024-07-30	8.05	8.05	8.05	8.05	267,463
2024-07-29	8.05	8.05	8.05	8.05	1,063,756
2024-07-26	8.10	8.10	8.05	8.05	255,133
2024-07-25	8.50	8.18	8.18	8.18	394,467
2024-07-24	8.50	8.50	8.50	8.50	13,149
2024-07-23	8.55	8.55	8.50	8.50	82,875
2024-07-22	8.55	8.55	8.55	8.55	120,967
2024-07-19	8.55	8.55	8.55	8.55	124,219
2024-07-18	8.55	8.55	8.55	8.55	91,354
2024-07-17	8.55	8.55	8.55	8.55	72,559
2024-07-16	8.20	8.55	8.20	8.55	718,826
2024-07-15	8.10	8.20	7.84	8.20	120,176
2024-07-12	7.95	8.20	8.10	8.10	183,450
2024-07-11	8.05	8.05	7.85	7.85	40,324
2024-07-10	7.95	7.95	7.95	7.95	242,409
2024-07-09	8.10	8.10	7.95	7.95	60,132
2024-07-08	8.35	8.35	8.10	8.10	303,445
2024-07-05	8.35	8.35	8.35	8.35	66,486
2024-07-04	8.25	8.22	8.10	8.22	236,388
2024-07-03	8.35	8.35	8.25	8.25	92,143
2024-07-02	8.35	8.35	8.30	8.35	89,582
2024-07-01	8.55	8.55	8.35	8.35	184,766
2024-06-28	8.30	8.55	8.30	8.30	449,981
2024-06-27	8.55	8.55	8.25	8.30	333,207
2024-06-26	8.55	8.55	8.20	8.20	56,240
2024-06-25	8.70	8.65	8.24	8.55	133,510
2024-06-24	8.45	8.70	8.45	8.70	385,406
2024-06-21	8.90	8.90	8.45	8.45	236,018
2024-06-20	9.25	9.25	8.90	8.90	179,224
2024-06-19	9.35	9.35	9.25	9.25	81,110
2024-06-18	9.60	9.60	9.35	9.35	77,597
2024-06-17	9.65	9.65	9.60	9.60	88,670
2024-06-14	10.15	10.15	9.65	9.65	444,253
2024-06-13	10.25	10.25	10.15	10.15	57,552
2024-06-12	10.60	10.35	10.00	10.25	305,528
2024-06-11	10.75	10.75	10.60	10.60	275,019
2024-06-10	11.25	11.25	10.75	10.75	401,252
2024-06-07	11.70	11.70	11.00	11.25	218,179
2024-06-06	12.10	12.40	11.25	11.60	1,003,717
2024-06-05	11.35	11.85	11.25	11.35	2,254,807
2024-06-04	10.15	11.80	11.80	11.80	1,894,515
2024-06-03	10.25	10.15	9.80	10.15	276,500
2024-05-31	11.05	10.80	10.25	10.25	859,217
2024-05-30	11.05	11.30	11.30	11.30	231,619
2024-05-29	10.55	11.20	11.20	11.20	582,367
2024-05-28	10.20	10.60	10.25	10.55	306,753
2024-05-27	10.20	10.20	10.20	10.20	0
2024-05-24	11.35	10.60	10.20	10.20	1,084,657
2024-05-23	10.85	12.05	11.35	11.35	2,631,937
2024-05-22	9.40	11.20	10.80	10.80	3,335,815
2024-05-21	8.80	9.35	8.80	9.30	1,160,564
2024-05-20	8.65	8.80	8.65	8.80	331,636
2024-05-17	8.50	8.65	8.35	8.65	569,728
2024-05-16	8.15	8.50	8.50	8.50	840,028
2024-05-15	7.85	8.15	7.74	8.15	1,420,342
2024-05-14	7.85	7.85	7.85	7.85	156,181
2024-05-13	7.85	8.00	7.85	7.85	460,016
2024-05-10	7.75	7.60	7.60	7.60	843,195
2024-05-09	7.45	7.75	7.45	7.75	947,004
2024-05-08	7.18	7.45	7.18	7.45	428,844
2024-05-07	7.25	7.45	7.25	7.35	264,099
2024-05-06	7.25	7.25	7.25	7.25	0
2024-05-03	7.20	7.25	7.20	7.25	244,302
2024-05-02	7.30	7.30	7.20	7.20	455,523
2024-05-01	7.15	7.30	7.15	7.30	507,139
2024-04-30	6.90	7.30	6.90	7.15	1,660,102
2024-04-29	6.65	6.90	6.65	6.90	675,097
2024-04-26	6.60	6.65	6.60	6.65	166,126
2024-04-25	6.65	6.65	6.60	6.60	79,797
2024-04-24	6.70	6.70	6.65	6.65	718,368
2024-04-23	6.50	6.70	6.50	6.70	234,783
2024-04-22	6.08	6.50	6.08	6.50	550,908
2024-04-19	6.35	6.08	6.08	6.08	573,304
2024-04-18	6.35	6.35	6.35	6.35	62,321
2024-04-17	6.10	6.35	6.10	6.35	525,536
2024-04-16	6.10	6.10	6.10	6.10	157,686
2024-04-15	5.85	6.14	6.14	6.10	472,678
2024-04-12	5.65	5.85	5.65	5.85	320,492
2024-04-11	5.60	5.65	5.60	5.65	715,429
2024-04-10	5.60	5.60	5.60	5.60	1,785,691
2024-04-09	5.65	5.65	5.60	5.60	220,899
2024-04-08	5.70	5.70	5.65	5.65	328,651
2024-04-05	5.75	5.80	5.60	5.70	496,746
2024-04-04	5.80	5.86	5.75	5.75	553,210
2024-04-03	5.85	5.85	5.80	5.80	222,289
2024-04-02	5.85	5.85	5.85	5.85	195,601
2024-04-01	5.85	5.85	5.85	5.85	0
2024-03-29	5.85	5.85	5.85	5.85	0
2024-03-28	6.05	6.05	5.85	5.85	222,342
2024-03-27	6.05	6.05	6.05	6.05	255,987
2024-03-26	6.05	6.05	6.05	6.05	81,143
2024-03-25	6.10	6.10	6.05	6.05	107,113
2024-03-22	6.30	6.30	6.10	6.10	582,294
2024-03-21	6.40	6.20	6.20	6.20	509,610
2024-03-20	6.40	6.40	6.40	6.40	81,717
2024-03-19	6.55	6.55	6.40	6.40	1,491,263
2024-03-18	6.55	6.55	6.55	6.55	157,981
2024-03-15	6.50	6.55	6.00	6.55	233,072
2024-03-14	6.50	6.50	6.40	6.50	433,454
2024-03-13	6.50	6.55	6.50	6.50	724,844
2024-03-12	6.50	6.50	6.50	6.50	266,288
2024-03-11	6.55	6.55	6.48	6.50	540,725
2024-03-08	6.55	6.55	6.55	6.55	52,237
2024-03-07	6.75	6.70	6.55	6.55	444,233
2024-03-06	6.45	6.70	6.45	6.70	1,762,780
2024-03-05	6.45	6.45	6.45	6.45	207,873
2024-03-04	6.45	6.45	6.45	6.45	469,837
2024-03-01	6.45	6.45	6.45	6.45	123,059
2024-02-29	6.60	6.60	6.20	6.45	673,474
2024-02-28	6.45	6.60	6.45	6.60	949,533
2024-02-27	6.40	6.62	6.45	6.62	983,104
2024-02-26	6.65	7.00	6.40	6.40	1,458,954
2024-02-23	6.50	6.65	6.25	6.65	1,593,863
2024-02-22	7.55	7.04	6.56	6.56	6,643,795
2024-02-21	5.65	7.70	7.25	7.55	28,838,554
2024-02-20	5.45	5.45	5.35	5.35	492,727
2024-02-19	5.45	5.45	5.45	5.45	837,335
2024-02-16	5.60	5.60	5.45	5.60	1,059,787
2024-02-15	6.05	5.70	5.50	5.70	1,705,760
2024-02-14	6.35	6.35	6.05	6.05	682,334
2024-02-13	6.35	6.35	6.35	6.35	327,906
2024-02-12	6.50	6.20	6.20	6.20	435,115
2024-02-09	6.50	6.50	6.50	6.50	353,778
2024-02-08	6.50	6.50	6.50	6.50	96,690
2024-02-07	6.50	6.50	6.50	6.50	267,115
2024-02-06	6.65	6.58	6.45	6.58	416,171
2024-02-05	6.75	6.65	6.60	6.65	531,924
2024-02-02	6.60	6.75	6.60	6.75	99,017
2024-02-01	6.75	6.75	6.75	6.75	97,029
2024-01-31	6.75	6.60	6.60	6.60	165,091
2024-01-30	6.75	6.75	6.75	6.75	113,192
2024-01-29	6.80	6.80	6.75	6.75	237,419
2024-01-26	6.80	6.80	6.75	6.75	227,935
2024-01-25	6.80	6.62	6.62	6.62	133,008
2024-01-24	6.80	6.80	6.75	6.75	32,681
2024-01-23	6.75	6.80	6.75	6.75	583,444
2024-01-22	6.75	6.75	6.75	6.75	187,400
2024-01-19	6.75	6.75	6.75	6.75	54,098
2024-01-18	6.75	6.84	6.84	6.84	126,316
2024-01-17	6.75	6.75	6.60	6.75	302,097
2024-01-16	6.75	6.75	6.75	6.75	109,958
2024-01-15	6.75	6.75	6.75	6.75	185,107
2024-01-12	6.75	6.75	6.75	6.75	264,324
2024-01-11	7.20	7.20	6.75	6.75	163,242
2024-01-10	6.75	6.75	6.60	6.75	49,141
2024-01-09	6.75	6.75	6.50	6.75	234,566
2024-01-08	6.80	6.75	6.50	6.75	139,577
2024-01-05	6.80	6.80	6.80	6.80	203,019
2024-01-04	6.80	6.80	6.80	6.80	263,383
2024-01-03	6.90	6.90	6.90	6.90	349,933
2024-01-02	7.00	7.16	6.80	6.90	131,027
2024-01-01	7.00	7.00	7.00	7.00	0
2023-12-29	7.15	7.15	7.00	7.00	104,424
2023-12-28	7.25	7.25	7.15	7.15	256,165
2023-12-27	7.55	7.55	7.25	7.25	410,859
2023-12-26	7.55	7.55	7.55	7.55	0
2023-12-25	7.55	7.55	7.55	7.55	0
2023-12-22	7.55	7.55	7.55	7.55	221,420
2023-12-21	7.65	7.65	7.55	7.55	241,606
2023-12-20	7.65	7.65	7.65	7.65	245,932
2023-12-19	7.65	7.50	7.50	7.50	120,279
2023-12-18	7.65	7.65	7.65	7.65	78,368
2023-12-15	7.65	7.80	7.65	7.65	150,629
2023-12-14	7.65	7.65	7.65	7.65	67,227
2023-12-13	7.75	7.75	7.65	7.65	307,055
2023-12-12	7.75	7.75	7.75	7.75	50,800
2023-12-11	7.75	7.75	7.75	7.75	105,654
2023-12-08	7.75	7.75	7.75	7.75	195,176
2023-12-07	7.75	7.40	7.40	7.75	93,105
2023-12-06	7.50	7.75	7.40	7.40	219,248
2023-12-05	7.75	7.75	7.75	7.75	23,117
2023-12-04	7.56	8.00	7.56	7.75	841,019
2023-12-01	7.75	7.75	7.75	7.75	201,443
2023-11-30	7.75	7.75	7.75	7.75	41,245
2023-11-29	7.75	7.78	7.75	7.75	124,168
2023-11-28	8.05	8.05	7.75	7.75	165,475
2023-11-27	8.05	7.80	7.80	7.80	29,589
2023-11-24	8.05	8.05	8.05	8.05	187,752
2023-11-23	8.15	8.00	8.00	8.00	78,512
2023-11-22	8.15	8.15	8.10	8.15	162,655
2023-11-21	8.10	8.15	8.10	8.15	70,695
2023-11-20	8.10	8.10	8.10	8.10	34,037
2023-11-17	8.10	8.10	8.10	8.10	155,200
2023-11-16	8.15	8.15	8.10	8.10	66,940
2023-11-15	8.15	8.15	8.00	8.15	427,012
2023-11-14	8.15	8.15	8.15	8.15	11,325
2023-11-13	8.15	8.15	7.84	8.15	207,712
2023-11-10	8.25	8.25	8.15	8.15	90,398
2023-11-09	8.25	8.25	8.25	8.25	198,637
2023-11-08	8.25	8.25	8.25	8.25	110,495
2023-11-07	8.25	8.25	8.25	8.25	137,594
2023-11-06	8.25	8.25	8.25	8.25	98,568
2023-11-03	8.40	8.40	8.25	8.25	148,884
2023-11-02	8.40	8.30	8.30	8.30	56,230
2023-11-01	8.40	8.40	8.40	8.40	110,694
2023-10-31	8.40	8.50	8.50	8.50	319,720
2023-10-30	8.65	8.80	8.50	8.60	213,936
2023-10-27	8.75	8.60	8.60	8.60	139,663
2023-10-26	8.75	8.75	8.75	8.75	65,084
2023-10-25	8.70	8.75	8.70	8.75	237,302
2023-10-24	8.45	8.60	8.60	8.60	208,479
2023-10-23	8.45	8.45	8.45	8.45	116,350
2023-10-20	8.45	8.64	8.45	8.45	49,840
2023-10-19	8.35	8.45	8.35	8.50	208,826
2023-10-18	8.35	8.50	8.50	8.50	104,107
2023-10-17	8.25	8.35	8.25	8.35	104,821
2023-10-16	8.35	8.50	8.50	8.50	706,233
2023-10-13	8.35	8.35	8.35	8.35	63,397
2023-10-12	8.35	8.35	8.35	8.35	75,862
2023-10-11	8.35	8.50	8.30	8.50	617,044
2023-10-10	8.35	8.35	8.35	8.35	131,242
2023-10-09	8.30	8.50	8.35	8.35	198,989
2023-10-06	8.30	8.38	8.30	8.30	409,241
2023-10-05	8.15	8.30	8.15	8.30	71,790
2023-10-04	8.30	8.30	8.10	8.15	185,894
2023-10-03	8.40	8.40	8.20	8.20	354,672
2023-10-02	8.80	8.80	8.40	8.40	622,508
2023-09-29	9.00	9.00	8.60	8.80	188,329
2023-09-28	9.00	9.10	9.00	9.00	124,174
2023-09-27	9.10	9.10	9.10	9.10	137,816
2023-09-26	9.24	9.24	9.10	9.10	276,507
2023-09-25	9.15	9.00	9.00	9.00	105,724
2023-09-22	9.15	9.15	9.15	9.15	235,125
2023-09-21	9.10	9.15	9.10	9.15	156,664
2023-09-20	9.15	9.15	9.10	9.10	313,899
2023-09-19	9.35	9.60	9.15	9.15	351,825
2023-09-18	9.35	9.35	9.35	9.35	13,604
2023-09-15	9.35	9.35	9.35	9.35	470,930
2023-09-14	9.35	9.35	9.10	9.10	293,391
2023-09-13	9.35	9.35	9.35	9.35	65,478
2023-09-12	9.35	9.35	9.35	9.35	261,674
2023-09-11	9.35	9.56	9.35	9.35	162,718
2023-09-08	9.30	9.50	9.30	9.35	259,364
2023-09-07	9.30	9.00	9.00	9.00	238,115
2023-09-06	8.85	9.58	9.15	9.30	410,173
2023-09-05	8.65	9.06	8.85	8.85	253,498
2023-09-04	8.65	8.90	8.90	8.90	704,522
2023-09-01	8.60	8.65	8.60	8.65	325,241
2023-08-31	8.65	8.65	8.60	8.60	197,645
2023-08-30	8.65	8.65	8.65	8.65	36,731
2023-08-29	8.50	8.65	8.50	8.65	230,785
2023-08-28	8.50	8.50	8.50	8.50	0
2023-08-25	8.65	8.50	8.50	8.50	35,452
2023-08-24	8.75	8.75	8.46	8.65	209,106
2023-08-23	8.75	8.65	8.50	8.60	206,456
2023-08-22	8.85	9.00	8.75	8.75	170,229
2023-08-21	8.85	8.95	8.85	8.85	386,181
2023-08-18	9.10	9.10	8.85	8.85	324,741
2023-08-17	9.35	9.15	9.00	9.00	341,515
2023-08-16	9.10	9.20	9.10	9.20	443,518
2023-08-15	9.65	9.65	9.55	9.55	183,333
2023-08-14	9.65	9.65	9.65	9.65	49,259
2023-08-11	9.65	9.65	9.65	9.65	23,575
2023-08-10	9.65	9.65	9.65	9.65	11,338
2023-08-09	9.75	9.75	9.65	9.65	174,497
2023-08-08	9.75	9.75	9.75	9.75	140,301
2023-08-07	9.74	10.20	9.74	9.75	516,716
2023-08-04	9.75	9.74	9.74	9.74	328,216
2023-08-03	9.75	9.70	9.70	9.70	37,113
2023-08-02	9.75	9.80	9.80	9.80	383,760
2023-08-01	9.75	9.75	9.70	9.70	712,269
2023-07-31	9.75	9.75	9.75	9.75	272,752
2023-07-28	9.75	9.76	9.50	9.75	385,576
2023-07-27	9.75	10.00	9.75	9.75	290,602
2023-07-26	9.75	9.75	9.75	9.75	40,779
2023-07-25	9.75	9.75	9.75	9.75	485,717
2023-07-24	9.85	9.85	9.75	9.75	350,806
2023-07-21	9.85	9.85	9.85	9.85	16,760
2023-07-20	9.85	10.10	10.10	10.10	254,638
2023-07-19	9.85	10.00	9.85	9.85	482,325
2023-07-18	9.85	9.85	9.85	9.85	82,509
2023-07-17	9.85	9.85	9.85	9.85	298,847
2023-07-14	9.60	9.85	9.60	9.85	1,235,414
2023-07-13	9.60	9.60	9.60	9.60	49,766
2023-07-12	9.50	9.60	9.50	9.60	219,010
2023-07-11	9.25	9.60	9.25	9.60	187,652
2023-07-10	9.10	9.25	9.10	9.25	236,197
2023-07-07	9.35	9.15	9.00	9.15	410,182
2023-07-06	9.65	9.28	9.28	9.28	473,436
2023-07-05	9.60	9.60	9.35	9.35	867,795
2023-07-04	9.65	9.65	9.55	9.60	254,681
2023-07-03	10.15	10.15	9.65	9.65	1,148,308
2023-06-30	10.40	10.40	10.15	10.15	323,090
2023-06-29	10.75	10.75	10.33	10.33	1,430,227
2023-06-28	10.80	11.20	10.75	10.75	209,708
2023-06-27	10.80	10.80	10.80	10.80	144,739
2023-06-26	10.90	10.90	10.80	10.80	283,537
2023-06-23	10.90	10.90	10.90	10.90	515,224
2023-06-22	10.90	10.90	10.90	10.90	86,080
2023-06-21	10.90	11.00	10.90	10.90	685,290
2023-06-20	10.80	10.90	10.80	10.90	264,418
2023-06-19	10.70	10.80	10.50	10.80	311,189
2023-06-16	11.13	11.13	10.80	10.80	411,841
2023-06-15	11.13	11.13	11.13	11.13	491,938
2023-06-14	11.13	11.13	11.00	11.13	790,553
2023-06-13	11.00	11.40	10.90	11.13	1,253,487
2023-06-12	10.80	10.80	10.63	10.75	491,878
2023-06-09	10.90	10.95	10.90	10.90	265,029
2023-06-08	11.13	10.90	10.33	10.90	1,568,383
2023-06-07	12.13	11.50	11.50	11.50	1,888,997
2023-06-06	11.75	12.20	11.75	12.13	186,004
2023-06-05	11.40	12.63	11.40	12.25	380,591
2023-06-02	12.88	12.63	12.40	12.40	499,291
2023-06-01	13.00	13.13	12.75	13.00	1,419,374
2023-05-31	13.75	13.80	13.63	13.63	1,213,591
2023-05-30	14.30	14.30	13.60	13.70	1,718,539
2023-05-29	14.30	14.30	14.30	14.30	0
2023-05-26	14.35	14.35	14.30	14.30	500,040
2023-05-25	14.63	14.60	14.35	14.35	482,504
2023-05-24	14.63	15.00	14.63	14.63	362,155
2023-05-23	14.75	14.75	14.63	14.63	822,922
2023-05-22	14.60	14.75	14.50	14.75	441,602
2023-05-19	14.70	14.70	14.35	14.60	795,111
2023-05-18	15.00	15.00	14.60	14.70	938,725
2023-05-17	15.25	15.40	14.65	14.75	848,453
2023-05-16	15.10	15.70	15.10	15.25	1,544,460
2023-05-15	14.90	15.50	15.00	15.00	1,732,879
2023-05-12	14.25	15.00	14.68	14.95	2,850,565
2023-05-11	13.13	14.20	14.20	14.20	3,463,440
2023-05-10	12.75	13.13	12.40	13.13	893,468
2023-05-09	12.88	12.88	12.75	12.75	317,570
2023-05-08	12.88	12.88	12.88	12.88	0
2023-05-05	12.75	12.90	12.88	12.88	167,245
2023-05-04	13.13	12.90	12.75	12.75	533,639
2023-05-03	13.00	13.15	12.75	13.10	627,817
2023-05-02	13.13	13.25	13.00	13.00	942,937
2023-05-01	13.13	13.13	13.13	13.13	0
2023-04-28	13.13	13.13	12.88	13.13	800,205
2023-04-27	13.00	13.50	13.50	13.50	789,499
2023-04-26	12.30	12.75	12.75	12.75	1,547,814
2023-04-25	11.75	12.30	11.75	12.30	2,016,708
2023-04-24	11.75	11.90	11.70	11.90	711,116
2023-04-21	12.75	12.75	11.75	11.75	1,238,770
2023-04-20	13.25	12.75	12.75	12.75	635,323
2023-04-19	13.13	13.60	13.60	13.60	455,894
2023-04-18	13.38	13.30	13.13	13.13	1,526,628
2023-04-17	12.90	13.95	12.75	13.60	2,706,531
2023-04-14	11.00	12.88	11.00	12.50	5,665,907
2023-04-13	10.75	11.20	10.95	11.20	2,258,772
2023-04-12	10.50	10.75	10.50	10.75	587,005
2023-04-11	10.50	10.63	10.50	10.50	303,961
2023-04-10	10.50	10.50	10.50	10.50	0
2023-04-07	10.50	10.50	10.50	10.50	0
2023-04-06	10.75	10.50	10.50	10.50	1,549,885
2023-04-05	10.75	10.75	10.63	10.75	465,346
2023-04-04	10.75	11.00	10.50	10.70	1,388,247
2023-04-03	10.25	10.75	10.25	10.75	1,446,037
2023-03-31	9.95	10.25	9.95	10.25	666,402
2023-03-30	9.95	9.95	9.95	9.95	247,721
2023-03-29	9.95	10.00	9.95	10.00	560,280
2023-03-28	9.85	9.95	9.85	9.95	634,021
2023-03-27	10.20	10.20	9.84	9.85	340,332
2023-03-24	9.70	10.10	9.70	10.10	1,065,752
2023-03-23	9.00	10.25	9.00	10.20	3,433,255
2023-03-22	8.40	8.24	8.24	8.24	244,922
2023-03-21	8.40	8.40	8.30	8.30	89,833
2023-03-20	8.35	8.49	8.40	8.40	890,295
2023-03-17	8.65	8.80	8.45	8.45	162,875
2023-03-16	8.65	8.65	8.65	8.65	416,405
2023-03-15	8.65	9.00	8.45	8.65	230,259
2023-03-14	8.85	9.00	8.65	8.65	309,070
2023-03-13	9.15	9.15	8.80	8.85	234,171
2023-03-10	9.10	9.10	9.10	9.15	159,899
2023-03-09	8.85	9.10	8.85	9.10	473,377
2023-03-08	9.10	9.10	8.85	8.85	285,445
2023-03-07	9.00	9.10	8.75	9.10	456,233
2023-03-06	9.15	9.00	8.44	9.00	398,904
2023-03-03	9.15	9.15	9.10	9.15	242,181
2023-03-02	8.75	9.15	8.50	9.15	242,816
2023-03-01	8.65	8.75	8.65	8.75	271,099
2023-02-28	8.82	8.85	8.65	8.85	497,500
2023-02-27	9.85	9.10	9.00	9.10	1,511,285
2023-02-24	10.75	10.25	9.85	9.85	1,557,095
2023-02-23	10.15	10.76	10.75	10.75	2,260,878
2023-02-22	9.25	10.26	9.75	10.26	2,893,662
2023-02-21	7.75	9.50	9.50	9.50	3,824,867
2023-02-20	7.63	7.75	7.63	7.75	567,843
2023-02-17	7.25	7.79	7.79	7.79	2,066,055
2023-02-16	7.00	7.40	7.25	7.25	502,283
2023-02-15	7.00	6.84	6.84	6.84	223,459
2023-02-14	7.00	7.00	7.00	7.00	508,069
2023-02-13	7.20	7.20	7.00	7.00	1,418,066
2023-02-10	6.95	7.25	6.95	7.20	231,143
2023-02-09	6.55	7.00	7.00	7.00	1,879,262
2023-02-08	6.70	6.70	6.70	6.70	1,605,741
2023-02-07	6.75	6.75	6.55	6.55	2,642,834
2023-02-06	6.80	6.80	6.70	6.75	2,420,545
2023-02-03	6.85	6.85	6.85	6.85	83,070
2023-02-02	7.13	7.13	6.85	6.85	1,100,083
2023-02-01	7.13	7.13	7.13	7.13	410,662
2023-01-31	7.13	7.00	7.00	7.00	630,448
2023-01-30	6.83	7.15	7.00	7.13	1,009,122
2023-01-27	6.75	6.75	6.70	6.70	1,104,503
2023-01-26	6.70	6.94	6.94	6.94	692,597
2023-01-25	6.70	6.70	6.70	6.70	174,810
2023-01-24	6.75	6.80	6.70	6.70	489,889
2023-01-23	6.70	6.75	6.70	6.75	522,326
2023-01-20	7.05	7.05	6.55	6.70	3,144,472
2023-01-19	7.10	7.20	7.05	7.05	558,317
2023-01-18	7.35	7.25	7.10	7.10	1,259,079
2023-01-17	7.35	7.35	7.25	7.25	534,018
2023-01-16	7.25	7.35	7.25	7.35	817,517
2023-01-13	7.00	7.26	7.00	7.26	1,347,402
2023-01-12	7.08	7.08	7.03	7.08	551,292
2023-01-11	6.95	7.08	6.90	7.00	650,019
2023-01-10	6.88	7.00	6.90	6.95	514,337
2023-01-09	6.83	6.88	6.75	6.88	532,542
2023-01-06	6.70	6.85	6.70	6.83	216,678
2023-01-05	6.85	6.85	6.80	6.85	413,241
2023-01-04	6.95	6.95	6.85	6.85	319,335
2023-01-03	7.13	7.00	6.90	6.90	662,827
2023-01-02	7.13	7.13	7.13	7.13	0
2022-12-30	7.13	7.13	7.13	7.13	115,303
2022-12-29	7.00	7.13	7.00	7.13	356,977
2022-12-28	6.88	7.13	7.00	7.13	1,407,307
2022-12-27	6.88	6.88	6.88	6.88	0
2022-12-26	6.88	6.88	6.88	6.88	0
2022-12-23	6.88	6.88	6.88	6.88	188,150
2022-12-22	7.00	7.00	6.80	6.88	200,961
2022-12-21	7.00	7.00	6.80	6.80	55,221
2022-12-20	6.90	6.80	6.73	6.80	166,072
2022-12-19	7.10	7.10	6.90	6.90	418,304
2022-12-16	7.15	7.15	7.10	7.10	129,531
2022-12-15	7.15	7.15	7.15	7.15	560,497
2022-12-14	7.15	7.15	7.15	7.15	96,377
2022-12-13	7.25	7.15	7.15	7.15	777,460
2022-12-12	7.25	7.25	7.25	7.25	107,555
2022-12-09	7.38	7.38	7.25	7.25	983,208
2022-12-08	7.38	7.38	7.30	7.38	222,233
2022-12-07	7.38	7.38	7.30	7.30	247,875
2022-12-06	7.38	7.38	7.38	7.38	198,913
2022-12-05	7.38	7.38	7.38	7.38	224,364
2022-12-02	7.38	7.38	7.38	7.38	147,354
2022-12-01	7.38	7.38	7.32	7.38	156,209
2022-11-30	7.38	7.38	7.38	7.38	278,701
2022-11-29	7.38	7.30	7.30	7.30	127,153
2022-11-28	7.50	7.50	7.38	7.38	233,134
2022-11-25	7.38	7.50	7.50	7.50	137,908
2022-11-24	7.40	7.40	7.13	7.40	275,289
2022-11-23	7.50	7.50	7.13	7.13	1,114,558
2022-11-22	7.75	7.88	7.44	7.44	1,497,668
2022-11-21	7.88	7.88	7.88	7.88	479,091
2022-11-18	8.00	8.00	7.88	7.88	257,844
2022-11-17	8.00	8.00	8.00	8.00	99,297
2022-11-16	8.00	8.13	7.75	8.00	879,545
2022-11-15	8.25	8.25	8.13	8.13	151,985
2022-11-14	8.25	8.25	8.00	8.00	789,897
2022-11-11	7.88	8.25	7.75	8.25	354,147
2022-11-10	7.88	8.25	7.88	7.88	931,535
2022-11-09	7.65	8.00	7.65	8.00	602,840
2022-11-08	7.75	7.80	7.70	7.70	726,327
2022-11-07	7.88	7.90	7.85	7.85	559,067
2022-11-04	7.88	8.00	8.00	8.00	256,354
2022-11-03	7.88	7.88	7.84	7.88	621,829
2022-11-02	8.25	8.25	7.88	7.88	1,389,062
2022-11-01	8.35	8.75	8.25	8.25	910,023
2022-10-31	8.40	8.40	8.25	8.25	305,699
2022-10-28	8.75	8.50	8.50	8.50	678,184
2022-10-27	8.59	8.95	8.38	8.75	981,305
2022-10-26	7.88	8.38	8.10	8.38	1,459,042
2022-10-25	7.88	7.90	7.80	7.80	338,583
2022-10-24	7.98	7.98	7.88	7.88	375,458
2022-10-21	8.10	8.10	7.98	7.98	179,406
2022-10-20	8.00	8.25	8.00	8.10	128,695
2022-10-19	8.10	8.10	8.10	8.10	204,677
2022-10-18	8.10	8.25	8.10	8.10	641,522
2022-10-17	8.15	8.15	8.00	8.10	1,160,662
2022-10-14	8.15	8.15	8.05	8.15	184,566
2022-10-13	8.15	8.15	8.05	8.15	173,940
2022-10-12	8.33	8.05	8.05	8.05	321,317
2022-10-11	8.25	8.20	8.20	8.20	577,011
2022-10-10	8.35	8.25	8.25	8.25	281,441
2022-10-07	8.35	8.35	8.35	8.35	401,579
2022-10-06	8.35	8.63	8.35	8.35	382,107
2022-10-05	8.63	8.63	8.35	8.35	935,179
2022-10-04	8.63	8.63	8.50	8.63	174,031
2022-10-03	8.75	8.75	8.63	8.63	250,365
2022-09-30	8.75	8.75	8.75	8.75	62,522
2022-09-29	8.75	8.75	8.75	8.75	742,830
2022-09-28	9.10	9.10	8.65	8.75	1,191,167
2022-09-27	9.25	9.49	9.20	9.20	704,620
2022-09-26	9.25	9.00	9.00	9.25	811,878
2022-09-23	9.25	9.25	9.00	9.25	217,925
2022-09-22	9.25	9.25	9.25	9.25	993,829
2022-09-21	9.53	9.04	9.00	9.04	1,131,776
2022-09-20	9.75	9.40	9.40	9.40	1,352,147
2022-09-19	9.75	9.75	9.75	9.75	0
2022-09-16	10.25	10.25	9.70	9.75	686,760
2022-09-15	10.75	10.30	10.30	10.30	1,642,681
2022-09-14	11.00	11.28	10.80	10.80	1,706,232
2022-09-13	11.00	11.75	10.75	11.00	7,621,036
2022-09-12	9.50	10.75	9.50	10.75	3,794,730
2022-09-09	9.15	9.45	9.45	9.45	2,318,558
2022-09-08	9.00	9.00	9.00	9.15	660,355
2022-09-07	8.75	9.25	9.00	9.00	3,037,163
2022-09-06	8.75	8.75	8.75	8.75	654,676
2022-09-05	8.75	8.90	8.90	8.90	150,390
2022-09-02	8.75	8.53	8.53	8.75	454,163
2022-09-01	8.75	8.75	8.75	8.75	148,765
2022-08-31	8.75	8.55	8.55	8.75	535,778
2022-08-30	8.75	8.65	8.65	8.75	891,550
2022-08-29	8.75	8.75	8.75	8.75	0
2022-08-26	8.75	8.75	8.75	8.75	225,465
2022-08-25	8.75	9.00	8.54	8.75	330,839
2022-08-24	8.75	8.75	8.75	8.75	360,400
2022-08-23	8.75	8.76	8.76	8.75	726,443
2022-08-22	8.75	8.75	8.75	8.75	300,498
2022-08-19	9.13	9.13	8.75	8.75	966,943
2022-08-18	9.13	9.13	9.13	9.13	583,582
2022-08-17	9.13	9.13	9.13	9.13	479,790
2022-08-16	9.13	9.10	9.10	9.10	738,474
2022-08-15	9.13	9.20	9.05	9.05	593,252
2022-08-12	9.13	9.30	9.10	9.30	1,095,468
2022-08-11	9.13	9.13	9.13	9.13	717,463
2022-08-10	9.13	9.25	9.25	9.25	1,057,883
2022-08-09	9.13	9.00	9.00	9.13	1,564,326
2022-08-08	9.13	9.13	9.13	9.13	437,558
2022-08-05	9.13	9.25	9.25	9.25	644,701
2022-08-04	9.25	9.25	9.13	9.13	1,396,813
2022-08-03	9.35	9.35	9.25	9.25	1,480,476
2022-08-02	9.40	9.40	9.25	9.40	1,381,674
2022-08-01	8.75	9.25	8.90	9.25	1,242,175
2022-07-29	8.50	8.85	8.50	8.75	1,122,713
2022-07-28	8.25	8.50	8.25	8.50	261,027
2022-07-27	8.50	8.63	8.25	8.25	602,825
2022-07-26	8.63	8.63	8.38	8.38	357,487
2022-07-25	8.63	8.48	8.48	8.63	671,710
2022-07-22	8.50	9.00	8.50	8.70	734,561
2022-07-21	8.50	8.74	8.74	8.74	620,822
2022-07-20	8.75	8.75	8.50	8.50	764,059
2022-07-19	8.25	8.75	8.63	8.75	2,122,652
2022-07-18	7.50	8.25	8.20	8.25	1,102,548
2022-07-15	7.50	7.60	7.60	7.60	191,631
2022-07-14	7.69	7.69	7.50	7.60	492,883
2022-07-13	7.50	7.50	7.50	7.50	19,164
2022-07-12	7.50	7.80	7.80	7.80	80,579
2022-07-11	7.60	7.60	7.35	7.50	375,046
2022-07-08	7.60	7.75	7.50	7.60	814,545
2022-07-07	7.75	7.75	7.75	7.75	252,914
2022-07-06	7.75	7.75	7.75	7.75	136,718
2022-07-05	7.75	7.70	7.70	7.70	146,113
2022-07-04	7.75	7.75	7.75	7.75	431,065
2022-07-01	8.15	8.15	7.75	7.75	545,087
2022-06-30	8.75	8.30	8.10	8.15	440,888
2022-06-29	8.88	8.50	8.50	8.75	463,272
2022-06-28	8.88	8.88	8.88	8.88	176,692
2022-06-27	8.75	8.85	8.85	8.88	430,778
2022-06-24	8.75	8.96	8.96	8.96	1,196,346
2022-06-23	8.75	9.00	8.50	9.00	1,936,341
2022-06-22	8.75	9.00	9.00	9.00	678,979
2022-06-21	8.75	8.75	8.75	8.75	301,202
2022-06-20	8.75	8.75	8.75	8.75	141,052
2022-06-17	8.75	8.75	8.50	8.75	469,294
2022-06-16	8.88	8.88	8.75	8.75	378,422
2022-06-15	8.00	8.88	7.85	8.88	1,349,286
2022-06-14	8.00	8.15	7.85	8.00	880,515
2022-06-13	8.35	8.10	8.00	8.00	1,130,485
2022-06-10	9.10	8.40	8.20	8.20	2,336,697
2022-06-09	9.60	9.20	9.20	9.20	681,165
2022-06-08	10.00	10.25	9.25	9.60	944,179
2022-06-07	9.75	10.13	9.88	10.00	819,381
2022-06-06	9.75	9.85	9.50	9.75	1,223,664
2022-06-03	9.75	9.75	9.75	9.75	0
2022-06-02	9.75	9.75	9.75	9.75	0
2022-06-01	9.75	9.75	9.75	9.75	297,244
2022-05-31	9.75	9.75	9.75	9.75	504,454
2022-05-30	9.75	9.50	9.50	9.50	1,159,448
2022-05-27	10.10	10.00	10.00	9.75	401,320
2022-05-26	10.10	10.00	10.00	10.00	447,002
2022-05-25	10.25	10.10	9.85	10.10	586,554
2022-05-24	10.25	10.00	10.00	10.00	1,145,982
2022-05-23	10.25	10.25	10.25	10.25	726,259
2022-05-20	10.00	10.25	10.00	10.25	1,552,140
2022-05-19	10.75	10.80	10.40	10.40	717,560
2022-05-18	10.50	11.20	10.50	10.50	1,110,596
2022-05-17	10.10	10.90	10.10	10.90	1,101,997
2022-05-16	10.04	10.25	10.04	10.10	732,475
2022-05-13	10.35	10.70	10.30	10.30	1,185,091
2022-05-12	11.25	11.25	10.60	10.60	772,672
2022-05-11	11.50	11.50	11.25	11.25	568,378
2022-05-10	11.50	11.50	11.25	11.50	804,510
2022-05-09	12.00	12.00	10.86	10.86	766,231
2022-05-06	12.00	12.00	11.75	12.00	380,263
2022-05-05	12.00	12.00	12.00	12.00	440,904
2022-05-04	12.50	12.50	11.75	12.50	1,006,786
2022-05-03	12.26	12.40	12.25	12.40	854,801
2022-05-02	12.25	12.25	12.25	12.25	0
2022-04-29	11.75	12.25	11.75	12.25	431,633
2022-04-28	11.75	11.50	11.50	11.50	987,873
2022-04-27	12.25	12.00	11.75	11.75	1,061,762
2022-04-26	12.25	12.50	12.25	12.25	937,159
2022-04-25	12.50	13.00	13.00	13.00	780,916
2022-04-22	13.50	13.50	12.75	12.75	1,924,007
2022-04-21	12.50	13.00	12.75	13.00	4,301,298
2022-04-20	12.50	12.70	12.50	12.50	969,565
2022-04-19	13.08	13.08	12.50	12.90	985,984
2022-04-18	12.75	12.75	12.75	12.75	0
2022-04-15	12.75	12.75	12.75	12.75	0
2022-04-14	13.00	13.00	13.00	12.75	798,411
2022-04-13	12.75	12.85	12.60	12.75	2,075,628
2022-04-12	13.15	13.00	12.90	13.00	1,096,606
2022-04-11	13.00	13.34	13.00	13.15	678,022
2022-04-08	13.00	13.50	13.00	13.00	740,502
2022-04-07	13.75	13.80	12.75	13.24	1,251,513
2022-04-06	14.00	14.00	13.54	13.54	1,460,013
2022-04-05	13.85	14.00	13.80	13.80	1,903,961
2022-04-04	13.60	14.40	13.60	14.30	4,743,957
2022-04-01	13.00	13.80	13.50	13.60	2,335,306
2022-03-31	13.00	13.00	13.00	13.00	501,264
2022-03-30	12.88	13.25	12.88	13.00	1,811,276
2022-03-29	13.25	13.25	13.00	13.00	1,113,586
2022-03-28	13.63	13.50	13.25	13.50	939,284
2022-03-25	13.75	13.75	13.50	13.50	850,837
2022-03-24	14.00	14.00	14.00	13.75	760,286
2022-03-23	14.00	14.00	13.75	13.75	1,321,502
2022-03-22	14.00	14.38	13.88	13.88	549,703
2022-03-21	14.38	15.00	13.75	14.38	552,885
2022-03-18	14.13	14.38	14.00	14.00	452,186
2022-03-17	15.13	15.00	14.25	14.25	1,166,589
2022-03-16	14.63	14.75	14.50	14.75	1,094,495
2022-03-15	14.13	14.63	14.40	14.40	837,656
2022-03-14	14.25	14.50	14.40	14.40	787,395
2022-03-11	14.25	14.90	13.90	14.25	636,933
2022-03-10	14.38	14.50	14.25	14.25	278,127
2022-03-09	14.63	14.63	14.30	14.38	640,188
2022-03-08	13.50	15.25	13.50	14.63	2,322,301
2022-03-07	13.63	13.75	12.63	13.75	1,706,930
2022-03-04	14.50	13.90	13.40	13.40	1,539,754
2022-03-03	14.88	14.88	14.63	14.63	719,319
2022-03-02	14.88	15.13	14.75	14.88	1,005,820
2022-03-01	15.00	14.85	14.63	14.85	1,297,498
2022-02-28	15.00	15.35	14.10	14.10	719,446
2022-02-25	15.00	15.00	15.00	15.00	632,630
2022-02-24	15.38	15.38	14.88	15.00	1,501,617
2022-02-23	16.00	15.75	15.75	16.00	288,359
2022-02-22	16.75	16.75	15.88	16.13	1,207,106
2022-02-21	16.63	16.75	16.50	16.63	708,488
2022-02-18	16.75	16.50	16.50	16.50	678,766
2022-02-17	16.13	16.75	16.50	16.75	1,947,296
2022-02-16	16.13	16.00	16.00	16.13	581,570
2022-02-15	15.75	16.00	15.75	16.00	577,216
2022-02-14	16.13	16.25	15.88	16.13	1,187,116
2022-02-11	16.25	16.25	16.25	16.25	810,423
2022-02-10	16.63	16.63	16.25	16.25	895,684
2022-02-09	16.75	16.75	16.63	16.63	985,497
2022-02-08	16.50	16.50	16.50	16.50	774,021
2022-02-07	16.75	16.50	16.30	16.50	853,920
2022-02-04	16.63	16.88	16.38	16.75	1,305,951
2022-02-03	17.13	16.75	16.75	16.75	614,061
2022-02-02	16.88	17.75	17.13	17.13	873,056
2022-02-01	17.25	17.25	17.25	16.88	453,620
2022-01-31	17.38	17.25	16.50	17.25	707,115
2022-01-28	17.50	17.75	17.38	17.38	1,119,525
2022-01-27	17.25	17.60	17.25	17.60	1,757,892
2022-01-26	17.25	17.70	17.00	17.00	2,107,093
2022-01-25	17.38	18.25	17.13	17.25	3,802,872
2022-01-24	19.75	19.75	16.88	17.25	5,588,969
2022-01-21	20.10	20.25	19.50	19.50	1,025,786
2022-01-20	19.75	20.25	20.00	20.25	4,948,819
2022-01-19	20.00	20.13	19.70	19.70	1,575,262
2022-01-18	19.50	20.25	19.75	20.25	1,835,048
2022-01-17	18.38	19.30	18.50	19.30	1,527,625
2022-01-14	19.00	19.38	18.10	18.10	2,453,945
2022-01-13	20.25	19.75	19.25	19.25	2,465,295
2022-01-12	20.30	20.50	20.25	20.50	3,366,490
2022-01-11	21.00	20.75	20.00	20.00	1,463,020
2022-01-10	20.25	20.10	20.10	20.10	2,473,286
2022-01-07	19.50	20.30	19.00	20.00	1,977,768
2022-01-06	21.40	21.40	19.00	19.00	5,819,223
2022-01-05	19.00	21.75	20.25	20.75	10,968,618
2022-01-04	16.00	19.00	15.75	19.00	12,950,007
2022-01-03	15.75	15.75	15.75	15.75	0
2021-12-31	14.50	15.75	14.75	15.75	3,116,512
2021-12-30	14.50	14.75	14.25	14.25	6,122,562
2021-12-29	14.75	15.13	14.38	14.75	5,685,328
2021-12-28	14.63	14.63	14.63	14.63	0
2021-12-27	14.63	14.63	14.63	14.63	0
2021-12-24	14.10	14.80	14.10	14.63	6,306,786
2021-12-23	13.50	14.50	13.50	13.75	6,274,703
2021-12-22	13.75	13.50	13.50	13.50	1,967,777
2021-12-21	13.88	13.80	13.75	13.80	1,347,907
2021-12-20	16.00	16.00	14.00	14.00	4,380,147
2021-12-17	16.00	16.40	15.88	15.88	892,075
2021-12-16	16.50	16.50	15.75	16.00	1,358,664
2021-12-15	16.25	16.50	15.70	15.70	1,947,663
2021-12-14	19.75	16.50	15.75	16.30	9,548,275
2021-12-13	20.00	22.25	20.00	20.00	1,471,451
2021-12-10	20.00	20.00	20.00	20.00	102,892
2021-12-09	19.50	19.75	19.50	19.75	175,991
2021-12-08	18.25	19.50	18.50	19.50	481,335
2021-12-07	17.25	19.00	17.45	19.00	499,069
2021-12-06	17.63	17.63	17.00	17.00	572,738
2021-12-03	18.00	18.00	17.80	17.80	598,583
2021-12-02	19.00	19.00	17.75	17.75	1,403,424
2021-12-01	18.00	18.50	17.50	18.50	94,014
2021-11-30	18.25	18.50	18.00	18.00	242,636
2021-11-29	18.75	18.00	18.00	18.00	187,951
2021-11-26	18.75	18.75	18.50	18.50	359,078
2021-11-25	18.20	18.20	18.20	18.75	278,104
2021-11-24	19.00	18.50	18.50	18.50	622,581
2021-11-23	19.25	19.25	18.75	19.00	541,665
2021-11-22	20.00	20.25	19.60	19.60	689,183
2021-11-19	20.50	20.50	20.00	20.00	348,457
2021-11-18	20.50	20.50	20.50	20.50	198,440
2021-11-17	21.50	21.50	19.75	20.50	1,007,121
2021-11-16	22.00	22.00	21.50	21.50	433,483
2021-11-15	21.50	22.00	21.50	21.50	267,830
2021-11-12	22.25	23.20	22.00	22.00	757,505
2021-11-11	22.25	23.25	22.40	22.40	812,077
2021-11-10	21.25	22.50	21.75	22.25	490,560
2021-11-09	21.25	21.50	21.25	21.25	459,040
2021-11-08	21.00	21.50	21.25	21.50	377,214
2021-11-05	21.25	21.50	21.00	21.00	321,322
2021-11-04	21.50	21.50	21.00	21.50	424,282
2021-11-03	22.00	21.30	21.30	21.30	164,059
2021-11-02	22.40	22.50	21.90	21.90	791,992
2021-11-01	22.00	22.50	21.50	22.50	588,005
2021-10-29	22.00	22.50	21.90	21.90	402,587
2021-10-28	22.50	22.50	22.00	22.00	126,805
2021-10-27	22.25	22.50	22.00	22.50	180,588
2021-10-26	22.00	22.25	21.00	22.00	871,821
2021-10-25	22.00	21.50	21.50	21.50	349,374
2021-10-22	22.75	21.90	21.90	21.90	304,488
2021-10-21	23.50	22.90	22.40	22.40	341,403
2021-10-20	23.50	23.90	23.90	23.50	209,235
2021-10-19	23.50	23.50	23.00	23.50	560,418
2021-10-18	23.75	24.25	23.40	23.50	967,513
2021-10-15	23.40	24.00	22.50	24.00	703,390
2021-10-14	21.25	22.80	20.60	22.80	511,245
2021-10-13	21.25	21.80	21.25	21.25	330,806
2021-10-12	21.25	20.90	20.90	21.25	262,431
2021-10-11	21.75	21.80	21.50	21.50	318,198
2021-10-08	22.25	22.00	21.00	22.00	926,788
2021-10-07	20.25	22.25	20.50	22.25	1,303,426
2021-10-06	17.25	20.00	17.50	20.00	2,196,260
2021-10-05	17.25	16.90	16.90	17.25	541,813
2021-10-04	16.75	17.50	17.00	17.25	728,267
2021-10-01	17.00	17.50	16.50	16.50	1,144,271
2021-09-30	17.70	17.88	17.10	17.10	724,619
2021-09-29	18.55	18.75	17.60	17.60	1,504,106
2021-09-28	19.00	19.00	19.00	19.00	530,544
2021-09-27	19.25	19.50	18.95	19.50	679,594
2021-09-24	20.00	20.00	19.00	19.25	324,922
2021-09-23	18.50	19.60	18.20	19.60	536,771
2021-09-22	19.50	19.50	18.25	18.50	1,754,119
2021-09-21	19.00	19.50	19.00	19.50	548,489
2021-09-20	21.25	21.00	19.50	19.50	1,359,168
2021-09-17	22.00	22.25	21.00	21.00	1,030,700
2021-09-16	22.50	22.00	22.00	22.00	193,017
2021-09-15	22.50	23.00	23.00	22.50	357,290
2021-09-14	22.50	22.50	22.40	22.50	187,168
2021-09-13	23.25	22.10	22.10	22.10	409,625
2021-09-10	23.50	23.00	23.00	23.00	383,566
2021-09-09	23.50	24.10	23.25	23.50	256,322
2021-09-08	22.50	23.50	22.50	23.50	449,819
2021-09-07	22.00	23.00	23.00	23.00	886,003
2021-09-06	22.25	23.00	21.75	22.00	624,726
2021-09-03	22.50	22.50	22.10	22.10	507,219
2021-09-02	22.25	23.00	22.25	23.00	959,203
2021-09-01	22.75	22.80	22.50	22.50	519,641
2021-08-31	23.50	23.80	21.25	22.75	1,910,904
2021-08-30	23.20	23.20	23.20	23.20	0
2021-08-27	24.75	25.00	23.20	23.20	1,695,858
2021-08-26	24.25	24.90	24.10	24.90	1,539,754
2021-08-25	25.75	26.50	24.25	26.50	930,907
2021-08-24	24.90	26.00	24.90	25.75	258,836
2021-08-23	24.25	24.10	24.10	24.10	431,544
2021-08-20	24.75	24.50	23.50	24.25	939,385
2021-08-19	26.50	26.50	24.75	25.50	719,595
2021-08-18	26.00	27.00	25.75	27.00	686,690
2021-08-17	24.25	25.00	25.00	25.00	580,430
2021-08-16	25.60	25.60	23.75	24.25	891,254
2021-08-13	27.00	26.00	26.00	26.00	779,814
2021-08-12	27.75	27.00	27.00	27.00	598,887
2021-08-11	26.20	27.75	26.20	27.75	616,705
2021-08-10	26.80	27.00	25.25	26.75	1,274,426
2021-08-09	27.50	27.50	27.50	27.50	613,577
2021-08-06	28.00	28.50	27.50	27.50	594,605
2021-08-05	27.00	28.25	26.50	27.60	1,096,838
2021-08-04	27.25	27.50	26.00	26.50	1,360,807
2021-08-03	26.75	28.25	27.00	27.25	1,754,036
2021-08-02	25.50	26.30	26.30	26.30	972,519
2021-07-30	24.50	26.50	25.50	25.50	1,669,257
2021-07-29	22.50	25.00	23.50	25.00	1,200,893
2021-07-28	21.25	23.00	22.50	22.50	527,609
2021-07-27	21.25	21.50	21.00	21.25	465,874
2021-07-26	19.75	21.25	19.50	21.25	671,614
2021-07-23	18.38	19.75	18.15	19.75	969,492
2021-07-22	19.25	18.65	18.65	18.65	809,762
2021-07-21	19.75	19.75	19.25	19.25	406,177
2021-07-20	21.00	19.90	19.75	19.75	732,895
2021-07-19	19.50	21.00	20.40	21.00	1,040,760
2021-07-16	18.75	19.50	18.25	19.50	1,245,538
2021-07-15	19.70	20.00	18.70	18.75	1,428,997
2021-07-14	21.50	20.80	19.75	20.25	1,738,973
2021-07-13	23.25	22.00	21.50	21.50	736,702
2021-07-12	25.00	25.00	23.00	23.00	503,989
2021-07-09	24.75	25.50	25.00	25.00	427,486
2021-07-08	25.50	26.00	25.00	25.00	1,347,592
2021-07-07	24.00	25.00	24.00	25.00	852,080
2021-07-06	24.25	24.75	23.00	24.50	1,695,762
2021-07-05	23.75	25.00	24.00	25.00	2,466,659
2021-07-02	23.50	25.00	22.25	25.00	5,138,377
2021-07-01	19.55	22.20	19.25	22.20	2,891,848
2021-06-30	20.40	21.00	18.50	18.50	3,320,702
2021-06-29	19.75	22.00	21.00	21.00	6,212,266
2021-06-28	16.75	20.25	17.00	19.75	3,676,240
2021-06-25	15.75	16.80	16.00	16.50	1,120,735
2021-06-24	15.00	16.50	15.25	16.00	2,948,018
2021-06-23	12.50	15.00	12.50	15.00	5,973,445
2021-06-22	11.75	13.50	13.00	13.00	1,838,172
2021-06-21	12.00	12.50	12.50	12.50	308,946
2021-06-18	12.50	12.50	11.75	12.00	1,144,398
2021-06-17	12.00	12.00	12.00	12.00	357,566
2021-06-16	12.25	12.25	11.75	12.00	853,593
2021-06-15	12.25	12.90	12.90	12.90	214,187
2021-06-14	12.75	12.75	11.75	12.25	1,744,780
2021-06-11	13.13	13.00	12.50	12.50	939,331
2021-06-10	13.25	13.25	13.25	13.25	423,916
2021-06-09	13.25	13.25	12.90	13.25	175,405
2021-06-08	13.25	13.00	13.00	13.25	276,467
2021-06-07	13.25	13.25	13.00	13.25	99,725
2021-06-04	13.50	13.60	13.25	13.25	332,268
2021-06-03	13.75	13.75	13.50	13.50	94,883
2021-06-02	13.50	13.50	13.30	13.75	350,615
2021-06-01	12.88	13.75	13.00	13.50	664,326
2021-05-28	12.88	12.88	12.88	12.88	121,659
2021-05-27	12.75	12.50	12.50	12.88	90,887
2021-05-26	12.88	13.00	12.75	12.75	473,560
2021-05-25	12.88	12.88	12.88	12.88	347,492

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