Bnpp Easy Ener& Share History

Bnpp Easy Ener& Share Price history. The following table shows end-of-day data 0E4X historical share prices for Bnpp Easy Ener&, 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.

0E4X.L
Share Price 0E4X.L
Charts 0E4X.L
Trades 0E4X.L
History Compare
0E4X.L 0E4X.L
Share News 0E4X.L
RNS 0E4X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	14.36	14.47	14.36	14.47	199
2024-04-23	14.36	14.38	14.36	14.38	346,801
2024-04-22	14.36	14.45	14.36	14.43	0
2024-04-19	14.49	14.64	14.49	14.64	0
2024-04-18	14.50	14.51	13.78	14.51	895,000
2024-04-17	14.49	14.60	14.49	14.60	0
2024-04-16	14.49	14.57	14.49	14.57	80,000
2024-04-15	14.49	14.59	14.49	14.59	53,000
2024-04-12	14.79	14.79	14.63	14.63	1,088,000
2024-04-11	14.29	14.40	14.29	14.40	0
2024-04-10	14.60	14.60	14.25	14.25	0
2024-04-09	14.19	14.19	13.48	14.19	0
2024-04-08	13.47	14.13	13.47	14.13	250,000
2024-04-05	14.45	14.45	14.06	14.06	0
2024-04-04	14.01	14.02	13.76	14.00	754,000
2024-04-03	13.34	13.99	13.34	13.98	37,848
2024-04-02	13.75	13.77	13.34	13.77	0
2024-04-01	13.40	13.40	13.40	13.40	0
2024-03-29	13.40	13.40	13.40	13.40	0
2024-03-28	13.70	13.70	13.40	13.40	800,550
2024-03-27	13.34	13.34	13.30	13.30	160,500
2024-03-26	13.36	13.38	12.70	13.38	30
2024-03-25	13.68	13.68	13.38	13.38	0
2024-03-22	13.03	13.37	13.03	13.37	51,999
2024-03-21	13.34	13.44	13.34	13.44	0
2024-03-20	13.09	13.43	13.09	13.43	916,500
2024-03-19	13.72	13.72	13.46	13.46	319
2024-03-18	13.72	13.72	13.38	13.38	20,000
2024-03-15	13.69	13.69	13.39	13.39	0
2024-03-14	13.34	13.34	13.27	13.27	92,900
2024-03-13	12.89	13.09	12.89	13.09	227,850
2024-03-12	13.56	13.56	13.14	13.14	60,000
2024-03-11	13.05	13.05	12.40	13.05	0
2024-03-08	13.34	13.34	13.13	13.13	0
2024-03-07	13.07	13.07	12.42	13.07	0
2024-03-06	13.00	13.00	13.00	13.00	75,000
2024-03-05	13.55	13.55	13.02	13.04	0
2024-03-04	12.99	12.99	12.94	12.94	244,385
2024-03-01	12.74	12.85	12.74	12.85	39,800
2024-02-29	12.81	12.81	12.80	12.80	0
2024-02-28	12.80	12.80	12.16	12.80	0
2024-02-27	12.81	12.81	12.80	12.80	0
2024-02-26	12.75	12.75	12.11	12.75	2,725
2024-02-23	12.83	12.83	12.82	12.82	163
2024-02-22	12.80	12.80	12.80	12.80	0
2024-02-21	12.80	12.81	12.80	12.81	40,376
2024-02-20	12.78	12.78	12.14	12.77	540
2024-02-19	12.74	12.76	12.74	12.76	0
2024-02-16	12.78	12.78	12.78	12.78	0
2024-02-15	12.73	12.73	12.73	12.73	0
2024-02-14	12.84	12.84	12.84	12.84	0
2024-02-13	12.91	13.02	12.26	13.02	0
2024-02-12	12.80	12.80	12.16	12.80	163,100
2024-02-09	12.82	12.82	12.18	12.81	0
2024-02-08	12.86	12.86	12.85	12.85	81,000
2024-02-07	12.85	12.86	12.21	12.86	2,414,000
2024-02-06	12.90	12.90	12.25	12.90	0
2024-02-05	12.86	12.86	12.84	12.84	0
2024-02-02	12.82	12.83	12.18	12.83	0
2024-02-01	13.55	13.55	13.08	13.08	0
2024-01-31	13.07	13.09	13.07	13.09	0
2024-01-30	13.05	13.06	12.40	13.06	182
2024-01-29	13.15	13.15	13.14	13.14	0
2024-01-26	13.55	13.55	13.10	13.10	839
2024-01-25	13.04	13.08	13.04	13.08	6,365
2024-01-24	12.96	12.96	12.95	12.95	1,530
2024-01-23	12.79	12.79	12.15	12.79	0
2024-01-22	12.78	12.78	12.67	12.67	0
2024-01-19	12.94	12.94	12.29	12.94	0
2024-01-18	13.20	13.20	12.94	12.94	104,615
2024-01-17	12.90	12.90	12.25	12.89	0
2024-01-16	13.22	13.22	13.00	13.00	744
2024-01-15	13.03	13.04	12.37	13.04	0
2024-01-12	13.04	13.08	13.04	13.08	0
2024-01-11	12.92	12.96	12.92	12.96	0
2024-01-10	13.04	13.06	13.04	13.06	0
2024-01-09	13.21	13.21	12.99	12.99	0
2024-01-08	13.24	13.24	12.95	13.08	0
2024-01-05	13.26	13.26	13.07	13.07	0
2024-01-04	13.11	13.11	13.11	13.11	25,323
2024-01-03	12.92	12.92	12.91	12.91	0
2024-01-02	13.07	13.07	12.41	13.06	0
2024-01-01	12.94	12.94	12.94	12.94	0
2023-12-29	13.16	13.16	12.94	12.94	0
2023-12-28	13.15	13.15	12.99	12.99	0
2023-12-27	13.70	13.70	13.08	13.08	0
2023-12-26	13.05	13.05	13.05	13.05	0
2023-12-25	13.05	13.05	13.05	13.05	0
2023-12-22	13.03	13.75	12.38	13.05	0
2023-12-21	13.04	13.04	12.99	12.99	52,000
2023-12-20	13.07	13.08	12.42	13.08	90,000
2023-12-19	13.75	13.75	12.96	12.96	0
2023-12-18	12.98	13.00	12.33	13.00	337,400
2023-12-15	12.88	13.69	12.23	12.99	136,500
2023-12-14	12.81	12.87	12.81	12.87	0
2023-12-13	12.59	12.59	12.58	12.58	0
2023-12-12	12.87	12.87	12.23	12.69	75,000
2023-12-11	12.87	12.87	12.87	12.87	16
2023-12-08	13.02	13.02	13.01	13.01	0
2023-12-07	12.97	12.97	12.32	12.96	0
2023-12-06	13.24	13.24	13.23	13.23	65,000
2023-12-05	13.28	13.28	12.62	13.28	39,991
2023-12-04	13.30	13.30	12.64	13.29	1,300,000
2023-12-01	13.38	13.39	12.71	13.39	0
2023-11-30	13.51	13.51	13.50	13.50	0
2023-11-29	13.38	13.38	13.36	13.36	92,000
2023-11-28	13.38	13.38	13.38	13.38	0
2023-11-27	13.33	13.33	13.31	13.31	0
2023-11-24	13.47	13.47	13.45	13.45	0
2023-11-23	13.46	13.46	13.45	13.45	0
2023-11-22	13.53	13.53	13.53	13.53	0
2023-11-21	13.49	13.49	13.48	13.48	0
2023-11-20	13.44	13.44	13.44	13.44	94,300
2023-11-17	13.49	13.49	13.49	13.49	0
2023-11-16	13.72	13.72	13.48	13.48	0
2023-11-15	13.67	13.67	13.66	13.66	1,364,000
2023-11-14	13.80	14.49	13.74	13.74	125,000
2023-11-13	13.70	13.70	13.68	13.68	0
2023-11-10	13.75	13.75	13.74	13.74	37,375
2023-11-09	13.74	13.74	13.72	13.72	220,000
2023-11-08	13.93	13.93	13.92	13.92	0
2023-11-07	14.04	14.04	13.34	14.04	0
2023-11-06	14.17	14.18	13.46	14.18	80,222
2023-11-03	14.92	14.92	14.42	14.42	0
2023-11-02	14.32	14.33	14.32	14.33	36,700
2023-11-01	14.31	14.32	14.31	14.32	0
2023-10-31	14.25	14.27	14.25	14.27	30,000
2023-10-30	14.45	14.45	14.39	14.44	131,600
2023-10-27	14.44	14.44	13.72	14.44	40,000
2023-10-26	14.45	14.45	14.41	14.45	0
2023-10-25	14.45	14.45	14.22	14.22	36,074
2023-10-24	14.17	14.17	13.46	14.17	0
2023-10-23	13.72	14.32	13.72	14.32	0
2023-10-20	14.44	14.44	13.72	14.43	0
2023-10-19	14.45	14.46	13.73	14.40	0
2023-10-18	14.45	14.45	14.40	14.40	1,558,700
2023-10-17	14.32	14.32	14.32	14.32	0
2023-10-16	14.40	14.40	14.40	14.40	43,200
2023-10-13	14.21	14.21	14.20	14.20	96,000
2023-10-12	14.10	14.10	14.08	14.08	0
2023-10-11	14.45	14.45	14.19	14.19	0
2023-10-10	14.13	14.13	14.10	14.10	0
2023-10-09	14.25	14.25	14.24	14.24	156
2023-10-06	13.87	14.53	13.85	13.89	340,000
2023-10-05	13.93	13.93	13.91	13.91	0
2023-10-04	14.20	14.20	14.19	14.19	0
2023-10-03	14.24	14.24	14.19	14.19	0
2023-10-02	14.36	14.36	14.36	14.36	0
2023-09-29	14.50	14.96	14.40	14.49	181
2023-09-28	14.99	14.99	14.41	14.54	0
2023-09-27	14.38	14.38	14.37	14.37	0
2023-09-26	14.37	14.37	14.36	14.36	0
2023-09-25	14.21	14.41	14.21	14.41	0
2023-09-22	14.93	14.93	14.41	14.41	0
2023-09-21	14.35	14.36	14.35	14.36	0
2023-09-20	14.52	14.52	14.41	14.41	0
2023-09-19	14.28	14.45	14.28	14.45	1,341,500
2023-09-18	14.52	14.52	14.49	14.49	0
2023-09-15	14.55	14.55	13.83	14.54	0
2023-09-14	14.23	14.57	14.23	14.57	0
2023-09-13	14.23	14.29	14.23	14.29	0
2023-09-12	14.40	14.40	14.27	14.27	40,000
2023-09-11	14.23	14.34	13.52	14.34	462
2023-09-08	14.30	14.30	14.20	14.20	0
2023-09-07	14.30	14.30	14.20	14.20	0
2023-09-06	14.23	14.23	13.52	14.17	147
2023-09-05	14.17	14.17	13.46	14.16	57,000
2023-09-04	14.17	14.17	13.46	14.17	0
2023-09-01	13.93	14.15	13.93	14.15	116,900
2023-08-31	14.18	14.18	13.95	13.95	0
2023-08-30	14.18	14.18	13.95	13.95	0
2023-08-29	14.18	14.18	13.94	13.96	0
2023-08-28	13.99	13.99	13.99	13.99	0
2023-08-25	14.18	14.18	13.99	13.99	156,000
2023-08-24	13.84	13.84	13.14	13.83	0
2023-08-23	14.12	14.12	13.84	13.84	0
2023-08-22	13.93	13.93	13.76	13.76	218
2023-08-21	14.09	14.09	13.77	13.77	0
2023-08-18	14.07	14.07	13.73	13.73	0
2023-08-17	13.70	13.70	13.69	13.69	450,000
2023-08-16	13.56	13.68	13.56	13.68	0
2023-08-15	13.83	13.83	13.81	13.81	0
2023-08-14	13.93	13.93	13.77	13.77	0
2023-08-11	14.09	14.09	13.76	13.76	37,500
2023-08-10	14.14	14.14	13.87	13.87	30,000
2023-08-09	14.12	14.12	13.82	13.82	164
2023-08-08	14.07	14.07	13.75	13.75	0
2023-08-07	14.16	14.16	13.84	13.84	0
2023-08-04	14.13	14.13	13.85	13.85	0
2023-08-03	14.08	14.08	13.74	13.74	182
2023-08-02	14.16	14.16	13.92	13.92	160,000
2023-08-01	13.72	14.02	13.72	14.02	0
2023-07-31	13.72	13.85	13.72	13.85	1,237,000
2023-07-28	13.81	13.83	13.12	13.83	0
2023-07-27	13.72	13.73	13.72	13.73	176
2023-07-26	13.72	13.74	13.72	13.74	0
2023-07-25	13.72	13.72	13.68	13.68	0
2023-07-24	13.45	13.45	13.41	13.41	0
2023-07-21	13.32	13.45	13.32	13.45	0
2023-07-20	13.39	13.39	13.29	13.29	0
2023-07-19	13.23	13.23	13.23	13.23	0
2023-07-18	13.04	13.14	13.04	13.14	0
2023-07-17	13.18	13.19	13.18	13.19	0
2023-07-14	13.27	13.34	13.27	13.34	0
2023-07-13	13.26	13.33	13.26	13.33	118,500
2023-07-12	13.27	13.27	13.26	13.26	0
2023-07-11	13.35	13.35	13.23	13.23	0
2023-07-10	13.20	13.20	12.54	13.19	217
2023-07-07	13.34	13.34	13.02	13.07	0
2023-07-06	13.24	13.25	12.58	13.25	0
2023-07-05	13.20	13.20	12.54	13.19	0
2023-07-04	13.14	13.17	13.14	13.17	0
2023-07-03	13.17	13.17	13.16	13.16	0
2023-06-30	13.08	13.09	13.08	13.09	0
2023-06-29	13.00	13.00	12.35	13.00	0
2023-06-28	13.11	13.11	13.00	13.00	0
2023-06-27	13.15	13.15	13.14	13.14	182
2023-06-26	13.17	13.17	13.17	13.17	0
2023-06-23	13.14	13.14	13.08	13.08	0
2023-06-22	13.22	13.22	12.56	13.22	0
2023-06-21	13.26	13.27	12.60	13.27	164
2023-06-20	13.43	13.43	13.37	13.37	151
2023-06-19	13.38	13.38	12.71	13.38	0
2023-06-16	13.42	13.43	12.75	13.43	0
2023-06-15	13.30	13.30	13.23	13.23	0
2023-06-14	13.36	13.36	12.69	13.35	175,000
2023-06-13	13.53	13.53	13.24	13.24	0
2023-06-12	13.67	13.67	13.32	13.32	162
2023-06-09	13.46	13.47	12.79	13.47	0
2023-06-08	13.74	13.74	13.53	13.53	0
2023-06-07	13.72	13.72	13.45	13.45	0
2023-06-06	13.69	13.69	13.40	13.40	150,183
2023-06-05	13.71	13.71	13.50	13.50	50,000
2023-06-02	13.34	13.34	12.67	13.34	178
2023-06-01	13.63	13.63	13.11	13.11	30,000
2023-05-31	13.63	13.63	13.27	13.27	140,000
2023-05-30	13.42	13.42	12.75	13.42	0
2023-05-29	13.41	13.41	13.41	13.41	0
2023-05-26	13.40	13.41	13.40	13.41	0
2023-05-25	13.94	13.94	13.48	13.48	0
2023-05-24	13.43	13.43	13.40	13.40	0
2023-05-23	13.36	13.36	12.70	13.36	0
2023-05-22	13.38	13.41	12.71	13.41	0
2023-05-19	13.59	13.59	13.57	13.57	109,000
2023-05-18	13.39	13.46	13.39	13.46	50,000
2023-05-17	13.31	13.31	13.31	13.31	276
2023-05-16	13.35	13.35	12.68	13.35	0
2023-05-15	13.34	13.34	13.33	13.33	0
2023-05-12	13.20	13.21	13.20	13.21	0
2023-05-11	13.81	13.89	13.39	13.48	70,000
2023-05-10	13.60	13.60	13.59	13.59	0
2023-05-09	13.60	13.60	13.60	13.60	153
2023-05-08	13.35	13.35	13.35	13.35	0
2023-05-05	13.35	13.35	13.35	13.35	0
2023-05-04	13.30	13.71	13.26	13.26	145,000
2023-05-03	13.42	13.42	13.42	13.42	200,000
2023-05-02	14.01	14.01	13.63	13.63	41,000
2023-05-01	13.54	13.54	13.54	13.54	0
2023-04-28	13.96	13.96	13.54	13.54	0
2023-04-27	13.64	13.64	13.48	13.48	200,500
2023-04-26	13.71	13.71	13.02	13.68	0
2023-04-25	13.79	13.81	13.10	13.81	0
2023-04-24	13.55	13.72	13.55	13.72	0
2023-04-21	13.84	13.84	13.81	13.81	70,000
2023-04-20	13.84	13.95	13.84	13.95	0
2023-04-19	14.06	14.07	13.35	14.07	0
2023-04-18	13.95	14.10	13.95	14.10	0
2023-04-17	14.13	14.13	13.42	14.13	0
2023-04-14	13.96	14.03	13.96	14.03	191
2023-04-13	13.96	14.07	13.96	14.07	150
2023-04-12	13.96	14.05	13.96	13.98	0
2023-04-11	13.96	14.05	13.96	14.05	0
2023-04-10	14.02	14.02	14.02	14.02	0
2023-04-07	14.02	14.02	14.02	14.02	0
2023-04-06	13.96	14.02	13.96	14.02	0
2023-04-05	13.96	14.00	13.96	14.00	71,000
2023-04-04	13.96	14.02	13.96	14.02	0
2023-04-03	14.10	14.11	13.40	14.11	0
2023-03-31	13.80	13.81	13.80	13.81	0
2023-03-30	13.80	13.88	13.80	13.88	0
2023-03-29	14.06	14.06	13.86	14.06	0
2023-03-28	14.06	14.06	13.88	13.88	0
2023-03-27	14.06	14.06	13.79	13.79	61,200
2023-03-24	14.01	14.01	13.78	13.80	0
2023-03-23	14.01	14.01	13.62	13.62	0
2023-03-22	13.61	13.61	13.61	13.61	0
2023-03-21	13.57	13.57	13.56	13.56	0
2023-03-20	13.71	13.71	13.60	13.60	0
2023-03-17	13.75	13.75	13.06	13.74	80,000
2023-03-16	13.62	14.61	13.62	13.69	150
2023-03-15	13.77	14.46	13.08	13.86	0
2023-03-14	13.97	14.66	13.88	13.88	0
2023-03-13	13.91	13.93	13.22	13.93	550,000
2023-03-10	13.86	14.75	13.16	13.90	0
2023-03-09	14.10	14.10	14.10	14.10	0
2023-03-08	14.12	14.12	14.12	14.12	0
2023-03-07	14.75	14.75	14.26	14.26	0
2023-03-06	14.29	14.29	13.58	14.29	0
2023-03-03	14.75	14.75	14.29	14.29	60,000
2023-03-02	14.22	14.23	13.51	14.23	205,300
2023-03-01	14.16	14.19	14.16	14.19	0
2023-02-28	14.01	14.01	13.98	13.98	0
2023-02-27	14.03	14.04	14.03	14.04	39,300
2023-02-24	14.04	14.04	14.04	14.04	153,000
2023-02-23	14.01	14.14	13.99	14.14	0
2023-02-22	14.01	14.75	13.98	13.98	0
2023-02-21	14.11	14.13	14.11	14.13	0
2023-02-20	14.04	14.04	13.34	14.04	0
2023-02-17	14.06	14.06	14.04	14.04	259,000
2023-02-16	14.15	14.75	14.15	14.16	66,000
2023-02-15	14.92	14.92	14.07	14.10	50,000
2023-02-14	14.20	14.86	14.15	14.23	0
2023-02-13	14.23	14.23	13.52	14.23	67,000
2023-02-10	14.17	14.17	14.17	14.17	0
2023-02-09	14.75	14.86	14.15	14.15	0
2023-02-08	14.36	14.36	13.64	14.35	0
2023-02-07	14.15	14.15	13.44	14.14	0
2023-02-06	14.05	14.05	14.01	14.01	0
2023-02-03	14.20	14.80	14.17	14.18	0
2023-02-02	14.32	14.32	13.60	14.25	0
2023-02-01	14.56	14.59	14.56	14.59	0
2023-01-31	14.42	14.42	14.42	14.42	0
2023-01-30	14.43	14.52	14.43	14.52	20,000
2023-01-27	14.71	14.72	13.98	14.72	73,000
2023-01-26	15.00	15.00	14.63	14.63	45,000
2023-01-25	15.04	15.04	14.70	14.70	0
2023-01-24	14.85	14.85	14.11	14.85	0
2023-01-23	15.05	15.05	14.64	14.71	30,000
2023-01-20	15.08	15.08	14.68	14.81	0
2023-01-19	14.84	14.91	14.60	14.91	9,554
2023-01-18	15.03	15.03	14.64	14.64	0
2023-01-17	15.00	15.00	14.68	14.71	90,000
2023-01-16	15.20	15.20	14.67	14.67	0
2023-01-13	14.55	14.56	13.82	14.56	0
2023-01-12	14.48	14.92	12.61	14.60	0
2023-01-11	14.96	14.96	14.40	14.41	450,000
2023-01-10	14.91	14.91	14.40	14.40	135,000
2023-01-09	15.33	15.33	14.48	14.50	181,388
2023-01-06	14.36	14.39	12.89	14.39	0
2023-01-05	14.50	14.50	13.78	14.49	170,000
2023-01-04	15.19	15.19	14.62	14.62	130,000
2023-01-03	13.04	15.19	12.39	15.19	0
2023-01-02	14.91	14.91	14.91	14.91	0
2022-12-30	14.90	15.75	13.49	14.91	0
2022-12-29	14.99	14.99	14.96	14.96	0
2022-12-28	15.07	15.73	14.89	14.89	304,000
2022-12-27	14.95	14.95	14.95	14.95	0
2022-12-26	14.95	14.95	14.95	14.95	0
2022-12-23	14.95	14.95	14.95	14.95	0
2022-12-22	15.29	15.29	15.27	15.27	4,871,200
2022-12-21	15.27	15.27	14.51	15.25	0
2022-12-20	15.12	15.13	14.36	15.13	0
2022-12-19	15.32	15.32	14.55	15.31	0
2022-12-16	16.05	16.05	15.52	15.52	0
2022-12-15	15.67	16.14	14.59	15.67	303,522
2022-12-14	15.84	15.84	15.05	15.84	0
2022-12-13	15.88	16.10	15.09	16.10	270,000
2022-12-12	16.10	16.10	15.79	15.79	35,300
2022-12-09	15.52	15.52	14.74	15.51	0
2022-12-08	16.07	16.07	15.47	15.53	0
2022-12-07	15.47	15.47	14.70	15.37	0
2022-12-06	15.88	15.88	15.60	15.60	0
2022-12-05	16.40	16.40	15.89	15.89	0
2022-12-02	16.37	16.37	16.16	16.16	0
2022-12-01	16.10	16.28	16.10	16.28	0
2022-11-30	16.42	16.42	16.08	16.08	0
2022-11-29	16.23	16.23	15.97	15.97	0
2022-11-28	15.59	15.59	14.81	15.58	0
2022-11-25	16.14	16.14	15.93	15.93	0
2022-11-24	16.14	16.14	15.89	15.89	0
2022-11-23	16.14	16.19	16.14	16.19	40,000
2022-11-22	15.95	15.95	15.15	15.93	50,000
2022-11-21	15.84	15.86	15.05	15.86	0
2022-11-18	16.31	16.31	15.89	15.89	0
2022-11-17	16.31	16.31	16.07	16.07	0
2022-11-16	16.38	16.38	16.18	16.18	0
2022-11-15	16.48	16.48	16.29	16.29	0
2022-11-14	16.58	16.58	16.36	16.37	80,000
2022-11-11	16.48	16.49	16.48	16.49	0
2022-11-10	16.72	16.72	16.25	16.25	0
2022-11-09	16.72	16.72	16.38	16.38	0
2022-11-08	16.72	16.72	16.57	16.57	75,000
2022-11-07	16.80	16.85	16.80	16.85	0
2022-11-04	16.35	17.32	16.35	16.88	0
2022-11-03	16.32	16.34	15.50	16.34	0
2022-11-02	16.76	16.76	16.22	16.22	0
2022-11-01	15.98	16.76	15.98	16.02	0
2022-10-31	15.92	15.92	15.12	15.89	0
2022-10-28	16.01	16.01	15.96	15.96	0
2022-10-27	16.01	16.01	16.00	16.00	0
2022-10-26	16.01	16.01	15.94	16.02	3,758
2022-10-25	16.01	16.01	15.87	15.87	411,000
2022-10-24	16.12	16.12	15.80	15.80	0
2022-10-21	16.15	16.15	15.83	15.83	0
2022-10-20	16.15	16.15	15.97	15.97	0
2022-10-19	16.19	16.19	15.96	15.96	9,549
2022-10-18	16.16	16.16	15.35	16.14	720,000
2022-10-17	16.39	16.39	16.39	16.39	60,000
2022-10-14	16.36	16.68	16.36	16.68	30,000
2022-10-13	16.36	16.74	16.36	16.59	0
2022-10-12	16.36	16.60	16.36	16.59	0
2022-10-11	16.80	16.80	16.62	16.62	0
2022-10-10	16.77	16.78	15.93	16.78	0
2022-10-07	16.68	16.68	16.30	16.30	100,000
2022-10-06	16.36	16.55	16.10	16.50	0
2022-10-05	16.60	16.60	16.22	16.32	0
2022-10-04	16.43	16.43	16.07	16.07	0
2022-10-03	15.80	15.80	15.01	15.80	0
2022-09-30	15.64	15.86	15.64	15.86	0
2022-09-29	15.95	15.95	15.81	15.81	45,000
2022-09-28	15.90	15.90	15.10	15.74	60,000
2022-09-27	16.56	16.56	15.86	15.86	30,000
2022-09-26	16.35	16.35	15.90	15.90	0
2022-09-23	16.59	16.59	16.24	16.24	0
2022-09-22	16.49	16.49	16.24	16.24	0
2022-09-21	16.49	16.49	16.49	16.49	772,000
2022-09-20	16.49	16.49	16.49	16.49	104,000
2022-09-19	16.32	16.32	16.32	16.32	0
2022-09-16	16.25	16.32	16.25	16.32	0
2022-09-15	16.79	16.79	15.95	16.59	0
2022-09-14	16.42	16.55	16.42	16.55	71,000
2022-09-13	16.47	16.47	16.47	16.47	0
2022-09-12	16.23	16.23	15.42	16.23	0
2022-09-09	15.82	16.31	15.82	16.23	410,000
2022-09-08	16.37	16.37	16.08	16.08	0
2022-09-07	16.33	16.33	15.51	16.32	0
2022-09-06	16.77	16.77	16.73	16.73	0
2022-09-05	16.80	16.80	15.96	16.79	0
2022-09-02	16.68	16.80	16.58	16.80	232,000
2022-09-01	16.81	16.81	16.56	16.56	0
2022-08-31	16.81	17.02	16.81	17.02	0
2022-08-30	17.25	17.25	17.25	17.25	0
2022-08-29	17.37	17.37	17.37	17.37	0
2022-08-26	17.35	17.37	16.48	17.37	0
2022-08-25	17.27	17.27	16.40	17.27	0
2022-08-24	17.23	17.25	17.23	17.25	0
2022-08-23	17.05	17.24	17.05	17.24	0
2022-08-22	16.80	16.80	15.96	16.79	0
2022-08-19	16.73	16.73	15.90	16.69	0
2022-08-18	16.47	16.47	15.65	16.46	300,000
2022-08-17	16.62	16.62	15.79	16.61	40,000
2022-08-16	16.40	16.58	16.40	16.58	0
2022-08-15	16.40	16.41	15.58	16.41	0
2022-08-12	16.48	16.51	15.66	16.51	33,395
2022-08-11	16.40	16.40	16.24	16.24	75,000
2022-08-10	16.40	16.40	16.10	16.10	0
2022-08-09	16.50	16.50	15.98	16.04	18,276
2022-08-08	16.05	16.05	15.25	16.05	75,000
2022-08-05	16.44	16.44	16.04	16.04	0
2022-08-04	16.44	16.44	16.06	16.44	57,500
2022-08-03	16.50	16.50	16.14	16.14	415,000
2022-08-02	16.44	16.44	16.17	16.17	124,000
2022-08-01	16.31	16.34	15.50	16.34	0
2022-07-29	16.29	16.31	16.29	16.31	49,800
2022-07-28	16.16	17.22	16.16	16.39	179,000
2022-07-27	16.19	16.21	15.38	16.21	80,000
2022-07-26	16.33	16.63	15.52	16.63	0
2022-07-25	15.84	15.85	15.05	15.85	0
2022-07-22	15.90	15.90	15.87	15.87	0
2022-07-21	15.63	15.87	15.63	15.63	0
2022-07-20	15.79	15.80	15.00	15.80	0
2022-07-19	16.03	16.03	15.91	15.91	50,000
2022-07-18	16.03	16.03	15.89	15.89	0
2022-07-15	16.03	16.03	15.55	15.60	0
2022-07-14	15.48	16.03	15.43	15.43	23,000
2022-07-13	16.03	16.27	15.65	15.71	0
2022-07-12	16.31	16.31	15.99	15.99	0
2022-07-11	16.04	16.08	15.24	16.08	0
2022-07-08	15.94	16.14	13.40	16.14	35,000
2022-07-07	15.52	16.20	14.74	16.03	200,000
2022-07-06	15.52	15.64	15.52	15.64	218,000
2022-07-05	16.01	16.04	15.21	16.04	431,054
2022-07-04	16.35	16.35	15.98	15.98	0
2022-07-01	15.82	15.83	15.03	15.83	0
2022-06-30	16.40	16.40	16.39	16.39	0
2022-06-29	16.45	16.45	15.63	16.44	71,051
2022-06-28	16.40	16.43	16.40	16.43	50,000
2022-06-27	16.20	16.20	15.39	16.19	0
2022-06-24	16.21	16.21	15.40	16.18	147,000
2022-06-23	16.29	16.75	16.28	16.43	0
2022-06-22	16.49	16.49	15.66	16.47	850,000
2022-06-21	17.01	17.01	16.77	16.77	40,000
2022-06-20	16.71	16.71	15.87	16.70	0
2022-06-17	17.10	17.40	17.10	17.40	850,000
2022-06-16	17.74	18.67	17.46	17.48	0
2022-06-15	17.45	18.08	17.45	18.08	80,000
2022-06-14	18.00	18.81	17.53	17.56	0
2022-06-13	17.92	17.92	17.03	17.92	17,217
2022-06-10	17.99	17.99	17.94	17.94	70,000
2022-06-09	17.64	17.84	16.75	17.84	0
2022-06-08	17.83	17.83	17.78	17.83	27,005
2022-06-07	17.55	17.68	17.55	17.68	115,000
2022-06-06	17.53	17.53	16.65	17.53	40
2022-06-03	16.87	16.87	16.87	16.87	0
2022-06-02	16.87	16.87	16.87	16.87	0
2022-06-01	16.85	16.87	16.85	16.87	0
2022-05-31	17.12	17.12	16.26	17.06	58,441
2022-05-30	16.97	16.97	16.12	16.97	35,000
2022-05-27	16.68	16.68	15.84	16.68	35,000
2022-05-26	16.50	16.67	16.50	16.67	0
2022-05-25	16.59	16.60	15.76	16.38	250,000
2022-05-24	16.50	16.50	16.40	16.40	0
2022-05-23	16.58	16.59	15.75	16.59	226,810
2022-05-20	16.68	16.68	16.54	16.54	0
2022-05-19	16.50	16.50	16.46	16.46	55,000
2022-05-18	16.82	16.82	16.52	16.54	0
2022-05-17	16.50	16.64	16.50	16.64	0
2022-05-16	16.52	16.52	15.69	16.50	0
2022-05-13	16.45	16.48	15.63	16.48	56,000
2022-05-12	16.25	16.95	16.25	16.28	0
2022-05-11	16.22	16.22	16.22	16.22	0
2022-05-10	16.20	16.20	15.39	16.18	88,000
2022-05-09	17.10	17.10	16.32	16.32	16,626
2022-05-06	17.23	17.23	17.13	17.13	45,000
2022-05-05	17.23	17.23	17.01	17.01	29
2022-05-04	16.74	16.77	16.74	16.77	0
2022-05-03	16.85	16.85	16.85	16.85	0
2022-05-02	16.69	16.69	16.69	16.69	0
2022-04-29	16.71	16.71	15.87	16.69	74,000
2022-04-28	16.80	16.80	16.63	16.63	0
2022-04-27	16.51	16.51	15.69	16.47	90,000
2022-04-26	16.14	16.14	16.12	16.12	0
2022-04-25	15.95	15.98	15.95	15.98	0
2022-04-22	16.47	16.51	15.65	16.51	0
2022-04-21	16.48	16.48	15.66	16.48	0
2022-04-20	17.10	17.10	16.72	16.72	0
2022-04-19	17.22	17.22	16.36	17.20	0
2022-04-18	16.55	16.55	16.55	16.55	0
2022-04-15	16.55	16.55	16.55	16.55	0
2022-04-14	16.57	16.57	15.74	16.55	33,000
2022-04-13	16.53	16.53	15.70	16.53	0
2022-04-12	16.34	16.34	15.53	16.33	0
2022-04-11	16.09	16.09	15.29	16.06	0
2022-04-08	16.15	16.15	16.13	16.13	0
2022-04-07	16.49	16.49	16.02	16.02	300,000
2022-04-06	16.23	16.23	15.42	16.20	0
2022-04-05	16.20	16.24	15.39	16.24	0
2022-04-04	15.88	15.88	15.08	15.88	1,215,000
2022-04-01	16.40	16.40	15.51	15.72	15
2022-03-31	15.52	15.86	14.74	15.78	0
2022-03-30	15.72	16.02	14.93	16.02	0
2022-03-29	15.99	15.99	15.10	15.27	33,431
2022-03-28	16.22	16.22	15.41	16.22	665,000
2022-03-25	16.46	16.46	16.36	16.36	0
2022-03-24	16.48	16.48	15.66	16.47	0
2022-03-23	15.74	16.19	15.74	16.19	0
2022-03-22	15.80	15.80	15.01	15.69	1,200,000
2022-03-21	15.15	15.59	15.15	15.59	0
2022-03-18	15.25	15.29	14.49	15.29	100,000
2022-03-17	15.04	15.25	14.45	15.25	200,000
2022-03-16	14.91	15.06	14.00	14.80	0
2022-03-15	15.09	15.09	14.77	14.77	2,000,000
2022-03-14	15.40	15.42	14.63	15.33	0
2022-03-11	15.59	15.60	14.81	15.46	0
2022-03-10	15.63	16.43	14.85	15.51	0
2022-03-09	17.11	17.73	15.55	16.10	0
2022-03-08	17.59	18.09	16.44	17.50	75,000
2022-03-07	16.97	17.00	16.13	16.89	793,000
2022-03-04	15.43	15.94	14.65	15.94	600,000
2022-03-03	15.56	15.56	14.78	15.13	318,300
2022-03-02	15.02	15.05	14.27	15.05	30,000
2022-03-01	14.09	14.53	13.39	14.53	580,000
2022-02-28	14.09	14.10	13.39	14.10	939,000
2022-02-25	14.04	14.05	13.34	14.05	221,000
2022-02-24	14.24	14.55	13.52	14.40	150
2022-02-23	13.68	13.70	13.00	13.69	403,609
2022-02-22	13.84	13.87	13.15	13.87	330,000
2022-02-21	13.51	13.52	12.84	13.52	0
2022-02-18	13.47	13.48	12.79	13.48	200,000
2022-02-17	13.49	13.49	12.81	13.47	0
2022-02-16	13.40	13.41	13.38	13.41	125,000
2022-02-15	13.25	13.47	13.25	13.47	0
2022-02-14	13.16	13.41	13.16	13.41	0
2022-02-11	13.14	13.15	12.48	13.15	130,500
2022-02-10	13.20	13.21	13.20	13.21	80,000
2022-02-09	13.05	13.05	12.40	13.04	0
2022-02-08	13.12	13.13	12.47	13.09	282,000
2022-02-07	13.10	13.29	12.45	13.09	170,000
2022-02-04	12.65	13.10	12.65	13.03	0
2022-02-03	12.65	13.21	12.65	13.21	0
2022-02-02	13.10	13.10	13.09	13.09	0
2022-02-01	13.07	13.11	13.07	13.11	0
2022-01-31	13.20	13.20	13.19	13.19	0
2022-01-28	13.25	13.25	12.58	13.24	15,000
2022-01-27	13.26	13.26	13.16	13.18	0
2022-01-26	13.12	13.12	12.46	13.11	0
2022-01-25	12.91	12.91	12.27	12.90	83,474
2022-01-24	13.01	13.01	12.36	13.01	0
2022-01-21	13.03	13.03	12.37	13.00	0
2022-01-20	13.00	13.00	12.97	12.97	0
2022-01-19	12.88	12.90	12.24	12.90	265,000
2022-01-18	12.80	12.80	12.16	12.80	170,000
2022-01-17	12.71	12.71	12.07	12.70	0
2022-01-14	12.67	12.67	12.04	12.67	85,000
2022-01-13	12.66	12.67	12.66	12.67	875,000
2022-01-12	12.69	12.69	12.69	12.69	80,000
2022-01-11	12.47	12.47	12.46	12.46	0
2022-01-10	12.51	12.52	12.51	12.52	75,000
2022-01-07	12.46	12.46	11.84	12.46	0
2022-01-06	12.39	12.41	11.77	12.41	0
2022-01-05	12.38	12.38	11.76	12.37	0
2022-01-04	12.31	12.31	11.69	12.31	23,385
2022-01-03	12.28	12.28	12.28	12.28	0
2021-12-31	12.28	12.28	12.28	12.28	0
2021-12-30	12.28	12.28	12.28	12.28	0
2021-12-29	12.29	12.29	11.62	12.22	170,000
2021-12-28	12.17	12.17	12.17	12.17	0
2021-12-27	12.17	12.17	12.17	12.17	0
2021-12-24	12.17	12.17	12.17	12.17	0
2021-12-23	12.06	12.17	12.06	12.17	0
2021-12-22	12.01	12.02	11.41	12.02	0
2021-12-21	11.77	11.77	11.76	11.76	0
2021-12-20	11.76	11.76	11.17	11.75	0
2021-12-17	11.92	11.92	11.90	11.90	0
2021-12-16	11.90	11.91	11.90	11.91	115,000
2021-12-15	11.77	11.84	11.45	11.84	0
2021-12-14	11.94	11.96	11.79	11.79	0
2021-12-13	12.05	12.05	11.44	12.04	100,000
2021-12-10	11.88	11.89	11.88	11.89	47,000
2021-12-09	11.92	11.92	11.84	11.84	196,157
2021-12-08	11.90	11.90	11.89	11.89	47,000
2021-12-07	11.79	11.79	11.77	11.77	550,000
2021-12-06	11.84	11.84	11.63	11.63	0
2021-12-03	11.77	11.78	11.50	11.76	47,500
2021-12-02	11.57	11.72	11.57	11.69	0
2021-12-01	11.87	11.87	11.27	11.86	90,000
2021-11-30	11.94	11.94	11.34	11.88	150,000
2021-11-29	12.32	12.32	11.70	12.31	0
2021-11-26	12.55	12.55	11.97	12.01	0
2021-11-25	12.77	12.77	12.13	12.77	0
2021-11-24	12.68	12.83	12.05	12.74	20,000
2021-11-23	12.52	12.58	11.90	12.57	128,000
2021-11-22	12.50	12.51	12.47	12.47	100,000
2021-11-19	12.55	12.57	12.48	12.48	44,000
2021-11-18	12.42	12.45	11.80	12.40	0
2021-11-17	12.60	12.65	12.57	12.57	0
2021-11-16	12.57	12.58	11.95	12.58	50,000
2021-11-15	12.43	12.43	11.81	12.43	0
2021-11-12	12.47	12.47	11.85	12.47	0
2021-11-11	12.43	12.43	12.42	12.42	70,000
2021-11-10	12.31	12.33	11.70	12.18	0
2021-11-09	12.00	12.27	12.00	12.27	160,000
2021-11-08	12.00	12.31	12.00	12.30	0
2021-11-05	12.11	12.14	11.51	12.14	44,900
2021-11-04	12.22	12.26	11.61	12.26	0
2021-11-03	12.25	12.25	11.64	12.25	0
2021-11-02	12.17	12.18	12.17	12.18	0
2021-11-01	12.24	12.26	11.63	12.26	0
2021-10-29	12.25	12.25	11.64	12.25	100,000
2021-10-28	12.31	12.33	12.31	12.33	44,000
2021-10-27	12.43	12.44	12.43	12.44	13,000
2021-10-26	12.61	12.61	11.98	12.59	0
2021-10-25	12.44	12.45	12.44	12.45	100,000
2021-10-22	12.36	12.37	11.74	12.37	45,000
2021-10-21	12.45	12.46	11.83	12.40	111,000
2021-10-20	12.36	12.37	11.74	12.37	125,000
2021-10-19	12.51	12.52	11.88	12.52	35,000
2021-10-18	12.65	12.65	12.02	12.64	0
2021-10-15	12.57	12.57	12.57	12.57	273,446
2021-10-14	12.51	12.51	12.50	12.50	0
2021-10-13	12.27	12.27	11.66	12.26	215,000
2021-10-12	12.29	12.29	12.18	12.20	0
2021-10-11	12.28	12.28	12.27	12.27	0
2021-10-08	12.24	12.24	12.19	12.19	655,000
2021-10-07	12.01	12.01	11.41	11.96	930,000
2021-10-06	12.20	12.20	11.59	12.20	0
2021-10-05	11.92	12.04	11.92	12.04	161,855
2021-10-04	11.86	11.86	11.27	11.85	0
2021-10-01	11.79	11.79	11.20	11.79	0
2021-09-30	11.72	11.72	10.83	11.69	0
2021-09-29	11.67	11.67	11.67	11.67	250,000
2021-09-28	11.95	11.95	11.94	11.94	0
2021-09-27	11.74	11.74	11.15	11.73	47,226
2021-09-24	11.57	11.57	11.55	11.55	330,000
2021-09-23	11.43	11.43	11.43	11.43	0
2021-09-22	11.41	11.41	11.41	11.41	0
2021-09-21	11.28	11.28	10.72	11.28	1,000,000
2021-09-20	11.28	11.28	10.72	11.27	200,000
2021-09-17	11.45	11.46	11.45	11.46	47,483
2021-09-16	11.53	11.54	10.96	11.54	0
2021-09-15	11.56	11.56	10.98	11.56	265,000
2021-09-14	11.50	11.50	10.92	11.50	189,000
2021-09-13	11.77	11.77	11.53	11.53	0
2021-09-10	11.68	11.68	11.42	11.42	0
2021-09-09	11.37	11.37	11.36	11.36	0
2021-09-08	11.24	11.24	11.22	11.22	0
2021-09-07	11.25	11.25	11.22	11.22	0
2021-09-06	11.23	11.24	10.67	11.24	0
2021-09-03	11.20	12.47	11.19	11.24	0
2021-09-02	11.16	11.16	11.16	11.16	1,500,000
2021-09-01	11.21	11.21	11.18	11.18	0
2021-08-31	11.16	11.16	11.16	11.16	195,000
2021-08-30	11.30	11.30	11.30	11.30	0
2021-08-27	11.07	11.30	10.52	11.30	0
2021-08-26	10.98	11.01	10.43	11.01	290,000
2021-08-25	11.00	11.00	10.45	10.99	130,000
2021-08-24	10.88	10.88	10.34	10.88	0
2021-08-23	10.69	10.69	10.69	10.69	300,000
2021-08-20	10.72	10.72	10.18	10.72	155,000
2021-08-19	10.71	10.71	10.18	10.71	0
2021-08-18	10.94	10.94	10.91	10.91	55,000
2021-08-17	10.93	10.93	10.92	10.92	7,116
2021-08-16	10.88	10.88	10.86	10.86	387,000
2021-08-13	11.00	11.00	11.00	11.00	0
2021-08-12	11.06	11.07	11.06	11.07	0
2021-08-11	11.00	17.43	10.45	10.90	0
2021-08-10	10.95	10.95	10.89	10.89	0
2021-08-09	11.00	11.00	10.91	10.91	150,000
2021-08-06	11.09	11.09	10.54	11.09	0
2021-08-05	11.00	11.00	10.45	11.00	0
2021-08-04	11.20	11.20	11.05	11.05	0
2021-08-03	11.11	11.11	11.04	11.04	200,000
2021-08-02	11.16	11.16	10.60	11.16	183,300
2021-07-30	11.16	11.16	10.60	11.15	0
2021-07-29	11.11	11.14	11.11	11.13	0
2021-07-28	11.04	11.04	11.03	11.03	54,800
2021-07-27	11.10	11.10	11.08	11.08	0
2021-07-26	11.04	11.04	10.48	11.04	55,000
2021-07-23	11.01	11.02	10.46	11.02	0
2021-07-22	10.93	10.93	10.87	10.87	0
2021-07-21	10.87	10.87	10.74	10.74	0
2021-07-20	10.84	10.84	10.70	10.70	1,800,000
2021-07-19	10.95	10.95	10.85	10.85	0
2021-07-16	10.92	10.92	10.37	10.92	0
2021-07-15	10.92	10.92	10.38	10.92	575,000
2021-07-14	10.95	11.04	10.95	11.04	0
2021-07-13	11.02	11.02	10.95	10.95	0
2021-07-12	10.87	10.87	10.33	10.87	0
2021-07-09	10.87	10.87	10.84	10.84	0
2021-07-08	10.95	10.95	10.80	10.80	0
2021-07-07	10.91	10.91	10.36	10.91	601,000
2021-07-06	11.04	11.04	11.01	11.01	0
2021-07-05	10.94	10.95	10.39	10.95	0
2021-07-02	11.16	11.16	10.84	10.84	0
2021-07-01	10.83	10.83	10.28	10.83	0
2021-06-30	10.75	10.75	10.22	10.75	0
2021-06-29	11.09	11.09	10.72	10.72	0
2021-06-28	10.75	10.75	10.22	10.75	215,000
2021-06-25	10.40	10.71	10.40	10.71	0
2021-06-24	10.40	10.63	10.40	10.63	368,000
2021-06-23	10.40	10.62	10.40	10.62	0
2021-06-22	10.40	10.55	10.40	10.55	0
2021-06-21	10.40	10.48	10.40	10.48	0
2021-06-18	10.40	10.48	10.40	10.48	0
2021-06-17	10.64	10.64	10.61	10.61	2,200,000
2021-06-16	10.56	10.56	10.03	10.56	0
2021-06-15	10.40	10.60	10.40	10.60	550,000
2021-06-14	10.65	10.65	10.11	10.64	0
2021-06-11	10.61	10.61	10.08	10.61	970,000
2021-06-10	10.51	10.51	9.99	10.40	0
2021-06-09	10.40	10.56	10.40	10.56	498,000
2021-06-08	10.40	10.49	10.40	10.49	0
2021-06-07	10.40	10.48	10.40	10.48	0
2021-06-04	10.48	10.48	9.95	10.48	73,000
2021-06-03	10.52	10.52	9.99	10.52	0
2021-06-02	10.41	10.47	10.41	10.47	0
2021-06-01	10.25	10.47	10.25	10.47	200,000
2021-05-31	10.37	10.37	10.37	10.37	0
2021-05-28	10.37	10.37	9.85	10.37	0
2021-05-27	10.25	10.30	10.25	10.30	0
2021-05-26	10.25	10.25	9.74	10.25	0
2021-05-25	10.18	10.18	9.68	10.17	54,400
2021-05-24	10.03	10.03	10.03	10.03	0
2021-05-21	10.19	10.19	10.03	10.03	400,000
2021-05-20	10.32	10.32	10.11	10.11	0
2021-05-19	10.37	10.37	10.16	10.16	90,000
2021-05-18	10.38	10.43	10.38	10.43	133,000
2021-05-17	10.40	10.40	10.31	10.31	0
2021-05-14	10.20	10.20	9.69	10.20	0
2021-05-13	10.29	10.29	9.78	10.29	0
2021-05-12	10.37	10.37	9.85	10.36	1,300,000
2021-05-11	10.47	10.47	10.29	10.29	54,000
2021-05-10	10.35	10.36	9.83	10.36	0
2021-05-07	10.32	10.32	10.29	10.29	778,500
2021-05-06	10.27	10.27	10.27	10.27	0
2021-05-05	10.27	10.27	9.75	10.27	425,173
2021-05-04	10.16	10.16	9.65	10.16	360,000
2021-05-03	10.03	10.03	10.03	10.03	0
2021-04-30	9.97	10.03	9.97	10.03	0
2021-04-29	10.03	10.03	9.53	10.00	0
2021-04-28	9.97	9.97	9.96	9.96	0
2021-04-27	9.97	9.97	9.96	9.96	0
2021-04-26	9.82	9.82	9.33	9.82	0
2021-04-23	9.78	9.87	9.78	9.87	98,300
2021-04-22	9.91	9.91	9.83	9.83	0
2021-04-21	9.92	9.92	9.86	9.86	0
2021-04-20	9.92	9.92	9.89	9.89	0
2021-04-19	9.97	9.97	9.92	9.92	95,000
2021-04-16	9.89	9.93	9.89	9.93	5,240,700
2021-04-15	9.93	9.93	9.86	9.86	85,300
2021-04-14	9.87	9.87	9.75	9.75	200,000
2021-04-13	9.70	9.70	9.21	9.70	0
2021-04-12	9.68	9.68	9.19	9.68	0
2021-04-09	9.86	9.86	9.71	9.71	0
2021-04-08	9.85	9.85	9.72	9.72	235,000
2021-04-07	9.72	9.72	9.23	9.72	0
2021-04-06	9.79	9.79	9.75	9.75	0
2021-04-05	9.72	9.72	9.72	9.72	0
2021-04-02	9.72	9.72	9.72	9.72	0
2021-04-01	9.86	9.86	9.72	9.72	0
2021-03-31	9.74	9.75	9.25	9.75	56,609
2021-03-30	9.79	9.79	9.30	9.79	56,200
2021-03-29	9.76	9.76	9.27	9.76	76,500
2021-03-26	9.89	9.89	9.75	9.75	162,500
2021-03-25	9.71	9.71	9.22	9.70	3,133,000
2021-03-24	9.86	9.86	9.63	9.63	222,992
2021-03-23	9.90	9.90	9.69	9.69	75,000
2021-03-22	9.88	9.88	9.70	9.70	0
2021-03-19	9.83	9.83	9.60	9.60	320
2021-03-18	9.92	9.92	9.79	9.79	0
2021-03-17	9.98	9.98	9.89	9.89	0
2021-03-16	9.84	9.84	9.35	9.83	0
2021-03-15	9.88	9.89	9.88	9.89	0
2021-03-12	9.84	9.84	9.83	9.83	0
2021-03-11	9.87	9.87	9.38	9.86	0
2021-03-10	9.81	9.81	9.74	9.74	70,000
2021-03-09	9.86	9.86	9.75	9.75	115,000
2021-03-08	9.79	9.86	9.79	9.86	0
2021-03-05	9.58	9.71	9.58	9.71	200,000
2021-03-04	9.61	9.68	9.55	9.67	163,000
2021-03-03	9.63	9.63	9.62	9.62	0
2021-03-02	9.55	9.56	9.08	9.56	700,000
2021-03-01	9.70	9.70	9.22	9.70	3,100,000
2021-02-26	9.88	9.88	9.69	9.69	56,000
2021-02-25	9.90	9.90	9.83	9.83	0
2021-02-24	9.73	9.73	9.72	9.72	57,000
2021-02-23	9.87	9.87	9.77	9.77	250,500
2021-02-22	9.67	9.68	9.19	9.68	0
2021-02-19	9.62	9.62	9.58	9.58	0
2021-02-18	9.77	9.77	9.70	9.70	0
2021-02-17	9.61	9.61	9.60	9.60	1,000,000
2021-02-16	9.59	9.59	9.58	9.58	83,000
2021-02-15	9.58	9.58	9.10	9.58	0
2021-02-12	9.44	9.44	8.97	9.44	0
2021-02-11	9.48	9.48	9.00	9.48	1,580,000
2021-02-10	9.42	9.44	9.42	9.44	0
2021-02-09	9.47	9.47	9.00	9.46	200,000
2021-02-08	9.40	9.40	8.93	9.39	2,500,000
2021-02-05	9.35	9.36	9.35	9.36	86,500
2021-02-04	9.42	9.42	9.29	9.29	0
2021-02-03	9.52	9.52	9.23	9.23	0
2021-02-02	8.07	9.21	8.07	9.20	0
2021-02-01	9.18	9.20	8.72	9.20	235,000
2021-01-29	9.05	9.05	9.03	9.03	0
2021-01-28	9.01	9.01	9.01	9.01	563,000
2021-01-27	9.09	9.09	9.09	9.09	580,000
2021-01-26	9.09	9.09	9.09	9.09	0
2021-01-25	9.07	9.07	8.62	9.07	100,000
2021-01-22	9.06	9.06	9.06	9.06	60,304
2021-01-21	9.17	9.17	9.17	9.17	492,791
2021-01-20	9.00	9.12	9.00	9.12	0
2021-01-19	9.09	9.10	9.09	9.10	250,000
2021-01-18	9.09	9.09	9.09	9.09	0
2021-01-15	9.12	9.13	9.12	9.13	0
2021-01-14	9.14	9.15	9.14	9.15	0
2021-01-13	9.13	9.14	8.68	9.14	200,000
2021-01-12	9.14	9.14	8.69	9.14	130,000
2021-01-11	9.00	9.00	8.55	9.00	0
2021-01-08	9.13	9.13	8.37	9.10	0
2021-01-07	9.10	9.10	8.64	9.10	112,000
2021-01-06	9.07	9.08	9.07	9.08	0
2021-01-05	9.13	9.13	9.01	9.01	0
2021-01-04	8.15	9.03	8.15	9.03	100,000
2021-01-01	8.81	8.81	8.81	8.81	0
2020-12-31	8.81	8.81	8.81	8.81	0
2020-12-30	8.81	8.81	8.81	8.81	0
2020-12-29	8.79	8.79	8.36	8.79	0
2020-12-28	8.90	8.90	8.90	8.90	0
2020-12-25	8.90	8.90	8.90	8.90	0
2020-12-24	8.90	8.90	8.90	8.90	0
2020-12-23	8.88	8.90	8.88	8.90	0
2020-12-22	8.89	8.90	8.89	8.90	0
2020-12-21	9.03	9.07	8.37	9.07	0
2020-12-18	8.20	9.00	8.20	9.00	0
2020-12-17	9.00	9.06	8.37	9.06	0
2020-12-16	8.91	8.92	8.91	8.92	0
2020-12-15	8.85	8.88	8.85	8.88	0
2020-12-14	8.88	8.88	8.44	8.88	97,000
2020-12-11	8.82	8.82	8.38	8.82	0
2020-12-10	8.62	8.74	8.62	8.74	0
2020-12-09	8.82	8.82	8.77	8.77	0
2020-12-08	8.82	8.82	8.72	8.72	0
2020-12-07	8.92	8.92	8.65	8.65	975,000
2020-12-04	8.94	8.94	8.66	8.66	62,511
2020-12-03	8.97	8.97	8.74	8.74	0
2020-12-02	8.97	8.97	8.83	8.83	623,000
2020-12-01	8.89	8.89	8.44	8.89	0
2020-11-30	8.87	8.87	8.42	8.87	540,000
2020-11-27	8.91	8.92	8.91	8.92	0
2020-11-26	8.91	8.91	8.90	8.90	0
2020-11-25	8.91	8.91	8.87	8.87	0
2020-11-24	8.91	8.91	8.87	8.87	4,860,000
2020-11-23	8.92	8.92	8.47	8.91	0
2020-11-20	8.91	8.91	8.84	8.84	0
2020-11-19	8.91	8.91	8.88	8.88	0
2020-11-18	9.00	9.00	8.91	8.91	0
2020-11-17	9.00	9.00	8.91	8.91	70,000
2020-11-16	8.98	8.98	8.53	8.98	0
2020-11-13	9.01	9.01	8.95	8.95	0
2020-11-12	8.99	8.99	8.99	8.99	0
2020-11-11	8.99	8.99	8.54	8.99	0
2020-11-10	8.90	8.91	8.90	8.91	6,455,000
2020-11-09	8.92	8.92	8.91	8.91	0
2020-11-06	8.94	8.94	8.93	8.93	0
2020-11-05	8.94	8.95	8.94	8.95	0
2020-11-04	8.90	8.90	8.89	8.89	0
2020-11-03	8.96	8.96	8.51	8.96	500,000
2020-11-02	8.89	8.89	8.88	8.88	0
2020-10-30	8.80	8.81	8.80	8.81	0
2020-10-29	8.82	8.84	8.82	8.84	280,000
2020-10-28	9.22	9.22	8.94	8.94	700,000
2020-10-27	9.18	9.18	8.87	8.87	0
2020-10-26	8.83	8.88	8.83	8.87	0
2020-10-23	9.24	9.24	8.94	8.94	0
2020-10-22	9.25	9.25	8.98	8.98	0
2020-10-21	9.27	9.27	9.02	9.02	0
2020-10-20	8.98	8.99	8.53	8.99	791,145
2020-10-19	9.27	9.27	9.04	9.01	0
2020-10-16	9.26	9.26	9.01	9.01	0
2020-10-15	9.23	9.23	8.94	8.94	0
2020-10-14	9.21	9.21	8.90	8.91	0
2020-10-13	8.91	8.91	8.46	8.91	65,000
2020-10-12	8.95	8.95	8.50	8.94	0
2020-10-09	8.89	8.91	8.89	8.91	150,000
2020-10-08	8.80	8.80	8.80	8.80	0
2020-10-07	8.78	8.80	8.78	8.80	0
2020-10-06	8.79	8.80	8.79	8.80	0
2020-10-05	8.71	8.71	8.70	8.70	0
2020-10-02	8.66	8.66	8.66	8.66	0
2020-10-01	8.82	8.83	8.70	8.70	0
2020-09-30	8.76	8.77	8.76	8.77	0
2020-09-29	8.89	8.89	8.88	8.88	0
2020-09-28	8.84	8.85	8.84	8.85	0
2020-09-25	8.86	8.87	8.86	8.87	0
2020-09-24	8.78	8.78	8.77	8.77	0
2020-09-23	8.83	8.83	8.83	8.83	0
2020-09-22	8.85	8.87	8.85	8.87	0
2020-09-21	8.99	8.99	8.82	8.86	0
2020-09-18	9.04	9.04	9.03	9.03	0
2020-09-17	9.01	9.01	9.01	9.01	0
2020-09-16	8.97	9.04	8.97	9.04	0
2020-09-15	8.97	8.97	8.97	8.97	0
2020-09-14	8.96	8.96	8.51	8.95	0
2020-09-11	8.90	8.91	8.46	8.91	61,188
2020-09-10	8.95	8.95	8.95	8.93	16,848
2020-09-09	8.92	8.93	8.92	8.93	75,000
2020-09-08	9.04	9.04	9.04	9.04	0
2020-09-07	9.02	9.03	9.02	9.03	0
2020-09-04	9.04	9.05	9.04	9.05	0
2020-09-03	9.07	9.07	8.62	9.06	0
2020-09-02	9.15	9.16	9.15	9.16	0
2020-09-01	9.16	9.16	9.16	9.16	0
2020-08-28	9.09	9.09	9.08	9.08	0
2020-08-27	9.08	9.08	9.08	9.08	0
2020-08-26	9.05	9.05	9.05	9.05	0
2020-08-25	9.10	9.10	9.05	9.05	0
2020-08-24	9.03	9.05	9.03	9.05	10,000
2020-08-21	9.04	9.04	9.04	9.04	0
2020-08-20	9.04	9.04	9.03	9.03	0
2020-08-19	9.03	9.03	9.02	9.02	0
2020-08-18	9.02	9.07	9.02	9.06	0
2020-08-17	8.96	8.97	8.96	8.97	0
2020-08-14	9.19	9.19	8.93	8.93	0
2020-08-13	9.19	9.19	8.89	8.89	0
2020-08-12	9.19	9.19	8.73	8.91	100,000
2020-08-11	9.08	9.09	8.63	9.09	0
2020-08-10	9.25	9.25	9.07	9.07	0
2020-08-07	9.26	9.26	8.91	8.91	0
2020-08-06	9.25	9.25	9.02	9.02	0
2020-08-05	8.98	9.00	8.53	9.00	0
2020-08-04	8.85	8.86	8.85	8.86	0
2020-08-03	8.78	8.78	8.77	8.77	0
2020-07-31	8.69	8.71	8.69	8.71	150,000
2020-07-30	8.79	8.80	8.79	8.83	0
2020-07-29	8.82	8.83	8.82	8.83	0
2020-07-28	8.79	8.79	8.78	8.78	0
2020-07-27	8.77	8.77	8.76	8.76	0
2020-07-24	9.08	9.08	8.63	8.69	0
2020-07-23	8.76	8.76	8.76	8.76	360,000
2020-07-22	8.78	8.78	8.78	8.78	6,923
2020-07-21	8.71	8.71	8.70	8.70	100,000
2020-07-20	8.61	8.61	8.18	8.66	0
2020-07-17	8.67	8.67	8.66	8.66	0
2020-07-16	8.65	8.66	8.65	8.66	0
2020-07-15	8.69	8.70	8.69	8.70	0
2020-07-14	8.71	8.71	8.27	8.71	0
2020-07-13	8.77	8.77	8.77	8.77	0
2020-07-10	9.15	9.15	8.66	8.66	125,000
2020-07-09	8.72	8.72	8.71	8.71	0
2020-07-08	8.66	8.66	8.66	8.66	0
2020-07-07	8.58	8.58	8.56	8.56	0
2020-07-06	8.60	8.60	8.59	8.59	760,000
2020-07-03	8.58	8.58	8.58	8.58	0
2020-07-02	8.54	8.56	8.54	8.56	2,011,890
2020-07-01	9.04	9.04	8.59	8.59	308,205
2020-06-30	9.13	9.13	8.56	8.46	0
2020-06-29	8.47	8.47	8.46	8.49	0
2020-06-26	8.48	8.49	8.48	8.43	0
2020-06-25	8.41	8.43	8.41	8.48	0
2020-06-24	8.48	8.48	8.05	8.48	0
2020-06-23	8.49	8.49	8.48	8.48	0
2020-06-22	8.54	8.55	8.54	8.55	0
2020-06-19	8.51	8.52	8.51	8.52	0
2020-06-18	8.43	8.44	8.43	8.44	65,084
2020-06-17	8.43	8.91	8.42	8.36	0
2020-06-16	8.41	8.41	8.36	8.36	135,000
2020-06-15	8.30	8.30	8.30	8.30	1,350,000
2020-06-12	8.32	8.33	7.91	8.33	0
2020-06-11	8.40	8.40	8.40	8.40	0
2020-06-10	8.38	8.39	8.38	8.39	0
2020-06-09	8.42	8.42	8.41	8.41	1,185,670
2020-06-08	8.40	8.40	7.98	8.40	2,290,000
2020-06-05	8.31	8.31	7.89	8.31	450,000
2020-06-04	8.36	8.36	8.36	8.36	795,000
2020-06-03	8.43	8.43	8.43	8.43	0
2020-06-02	8.46	8.46	8.46	8.46	0
2020-06-01	8.34	8.34	8.34	8.34	0
2020-05-29	8.43	8.43	8.34	8.38	0
2020-05-28	8.44	8.44	8.38	8.38	275,000
2020-05-27	8.48	8.48	8.41	8.52	0
2020-05-26	8.53	8.53	8.52	8.52	0
2020-05-22	8.32	8.38	8.32	8.50	66,000
2020-05-21	8.52	8.52	8.50	8.50	0
2020-05-20	8.51	8.51	8.48	8.48	0
2020-05-19	8.48	8.48	8.48	8.48	0
2020-05-18	8.52	8.53	8.52	8.53	0
2020-05-15	8.44	8.44	8.44	8.44	210,000
2020-05-14	8.33	8.33	8.33	8.33	0
2020-05-13	8.30	8.30	8.29	8.29	0
2020-05-12	8.36	8.37	7.94	8.37	0
2020-05-11	8.42	8.42	8.00	8.42	66,218
2020-05-07	8.29	8.31	8.29	8.31	0
2020-05-06	8.33	8.34	8.33	8.34	0
2020-05-05	8.23	8.23	7.82	8.22	90,000
2020-05-04	8.15	8.15	7.74	8.15	0
2020-05-01	8.34	8.34	8.34	8.34	0
2020-04-30	8.34	8.34	7.92	8.28	0
2020-04-29	8.50	8.50	8.28	8.28	0
2020-04-28	8.27	8.86	7.85	8.27	0
2020-04-27	8.50	8.50	8.27	8.27	66,232
2020-04-24	8.42	8.42	8.41	8.41	0
2020-04-23	8.50	8.50	8.39	8.39	150,000
2020-04-22	8.50	8.88	7.87	8.23	0
2020-04-21	8.36	8.85	7.87	8.23	0
2020-04-20	8.51	8.51	8.09	8.43	0
2020-04-17	8.40	8.40	8.37	8.37	0
2020-04-16	8.57	8.57	8.37	8.37	262,000
2020-04-15	8.35	8.53	7.94	8.45	66,186
2020-04-14	8.44	9.34	8.00	8.32	0
2020-04-10	8.31	8.32	8.31	8.32	0
2020-04-09	8.31	8.92	7.95	8.32	66,504
2020-04-08	8.55	8.55	8.26	8.28	0
2020-04-07	8.55	8.55	8.36	8.20	0
2020-04-06	8.20	8.20	8.20	8.20	0
2020-04-03	8.09	8.11	8.09	8.09	0
2020-04-03	8.09	8.83	8.09	8.20	1,000,000
2020-04-02	7.90	8.09	8.09	8.09	720,000
2020-04-01	8.07	7.93	7.93	7.93	0

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668