Malin Corporati Share History

Malin Corporati Share Price history. The following table shows end-of-day data 0Y71 historical share prices for Malin Corporati, 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.

0Y71.L
Share Price 0Y71.L
Charts 0Y71.L
Trades 0Y71.L
History Compare
0Y71.L 0Y71.L
Share News 0Y71.L
RNS 0Y71.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	4.50	4.50	4.50	4.50	0
2024-04-23	4.50	4.50	4.50	4.50	0
2024-04-22	4.50	4.50	4.50	4.50	0
2024-04-19	4.50	4.50	4.50	4.50	0
2024-04-18	4.50	4.50	4.50	4.50	0
2024-04-17	4.50	4.50	4.50	4.50	14,020
2024-04-16	4.50	4.50	4.50	4.50	0
2024-04-15	4.50	4.50	4.50	4.50	0
2024-04-12	4.50	4.50	4.50	4.50	25
2024-04-11	4.50	4.50	4.50	4.50	0
2024-04-10	4.50	4.50	4.50	4.50	1,175
2024-04-09	4.50	4.50	4.50	4.50	0
2024-04-08	4.50	4.50	4.50	4.50	0
2024-04-05	4.50	4.50	4.50	4.50	0
2024-04-04	4.50	4.50	4.50	4.50	0
2024-04-03	4.50	4.50	4.50	4.50	0
2024-04-02	4.50	4.50	4.50	4.50	0
2024-04-01	4.50	4.50	4.50	4.50	0
2024-03-29	4.50	4.50	4.50	4.50	0
2024-03-28	4.50	4.50	4.50	4.50	1
2024-03-27	4.50	4.50	4.50	4.50	20,000
2024-03-26	4.50	4.50	4.50	4.50	0
2024-03-25	4.50	4.50	4.50	4.50	0
2024-03-22	4.50	4.50	4.50	4.50	0
2024-03-21	4.50	4.50	4.50	4.50	0
2024-03-20	4.50	4.50	4.50	4.50	0
2024-03-19	4.50	4.50	4.50	4.50	0
2024-03-18	4.50	4.50	4.50	4.50	0
2024-03-15	4.50	4.50	4.50	4.50	0
2024-03-14	4.50	4.50	4.50	4.50	0
2024-03-13	4.50	4.50	4.50	4.50	0
2024-03-12	4.50	4.50	4.50	4.50	0
2024-03-11	4.50	4.50	4.50	4.50	0
2024-03-08	4.50	4.50	4.50	4.50	0
2024-03-07	4.50	4.50	4.50	4.50	0
2024-03-06	4.50	4.50	4.50	4.50	0
2024-03-05	4.50	4.50	4.50	4.50	0
2024-03-04	4.50	4.50	4.50	4.50	24
2024-03-01	4.50	4.50	4.50	4.50	229
2024-02-29	4.50	4.50	4.50	4.50	145
2024-02-28	4.50	4.50	4.50	4.50	80
2024-02-27	4.50	4.50	4.50	4.50	6,224
2024-02-26	4.50	4.50	4.50	4.50	70
2024-02-23	4.50	4.50	4.50	4.50	0
2024-02-22	4.50	4.50	4.50	4.50	0
2024-02-21	4.50	4.50	4.50	4.50	21
2024-02-20	4.50	4.50	4.50	4.50	80
2024-02-19	4.50	4.50	4.50	4.50	18
2024-02-16	4.50	4.50	4.50	4.50	23
2024-02-15	4.50	4.50	4.50	4.50	0
2024-02-14	4.50	4.50	4.50	4.50	0
2024-02-13	4.50	4.50	4.50	4.50	226
2024-02-12	4.50	4.50	4.50	4.50	0
2024-02-09	4.50	4.50	4.50	4.50	0
2024-02-08	4.50	4.50	4.50	4.50	1
2024-02-07	4.50	4.50	4.50	4.50	1,217
2024-02-06	4.50	4.50	4.50	4.50	150
2024-02-05	4.50	4.50	4.50	4.50	26
2024-02-02	4.50	4.50	4.50	4.50	1
2024-02-01	4.50	4.50	4.50	4.50	10
2024-01-31	4.50	4.50	4.50	4.50	0
2024-01-30	4.50	4.50	4.50	4.50	101
2024-01-29	4.50	4.50	4.50	4.50	102
2024-01-26	4.50	4.50	4.50	4.50	2
2024-01-25	4.50	4.50	4.50	4.50	270
2024-01-24	4.50	4.50	4.50	4.50	0
2024-01-23	4.50	4.50	4.50	4.50	24
2024-01-22	4.50	4.50	4.50	4.50	0
2024-01-19	4.50	4.50	4.50	4.50	270
2024-01-18	4.50	4.50	4.50	4.50	230
2024-01-17	4.50	4.50	4.50	4.50	333
2024-01-16	4.52	4.52	4.52	4.52	43
2024-01-15	4.25	4.25	4.25	4.25	1
2024-01-12	4.25	4.25	4.25	4.25	0
2024-01-11	4.25	4.25	4.25	4.25	85
2024-01-10	4.25	4.25	4.25	4.25	10
2024-01-09	4.25	4.25	4.25	4.25	10
2024-01-08	4.25	4.25	4.25	4.25	60
2024-01-05	4.25	4.25	4.25	4.25	25
2024-01-04	4.25	4.25	4.25	4.25	15
2024-01-03	4.25	4.25	4.25	4.25	0
2024-01-02	4.25	4.25	4.25	4.25	0
2024-01-01	4.25	4.25	4.25	4.25	0
2023-12-29	4.25	4.25	4.25	4.25	0
2023-12-28	4.25	4.25	4.25	4.25	0
2023-12-27	4.25	4.25	4.25	4.25	0
2023-12-26	4.25	4.25	4.25	4.25	0
2023-12-25	4.25	4.25	4.25	4.25	0
2023-12-22	4.25	4.25	4.25	4.25	297
2023-12-21	4.25	4.25	4.25	4.25	25
2023-12-20	4.25	4.25	4.25	4.25	20,010
2023-12-19	4.25	4.25	4.25	4.25	47
2023-12-18	4.25	4.25	4.25	4.25	58
2023-12-15	4.25	4.25	4.25	4.25	80
2023-12-14	4.25	4.25	4.25	4.25	10
2023-12-13	4.25	4.25	4.25	4.25	0
2023-12-12	4.25	4.25	4.25	4.25	0
2023-12-11	4.25	4.25	4.25	4.25	12,821
2023-12-08	4.09	4.09	4.09	4.09	10
2023-12-07	4.09	4.09	4.09	4.09	100
2023-12-06	4.09	4.09	4.09	4.09	13,281
2023-12-05	4.09	4.09	4.09	4.09	0
2023-12-04	4.09	4.09	4.09	4.09	12
2023-12-01	4.09	4.09	4.09	4.09	0
2023-11-30	4.09	4.09	4.09	4.09	0
2023-11-29	4.09	4.09	4.09	4.09	20
2023-11-28	4.09	4.09	4.09	4.09	0
2023-11-27	4.09	4.09	4.09	4.09	80
2023-11-24	4.09	4.09	4.09	4.09	0
2023-11-23	4.09	4.09	4.09	4.09	0
2023-11-22	4.09	4.09	4.09	4.09	0
2023-11-21	4.09	4.09	4.09	4.09	0
2023-11-20	4.09	4.09	4.09	4.09	0
2023-11-17	4.09	4.09	4.09	4.09	0
2023-11-16	4.09	4.09	4.09	4.09	170
2023-11-15	4.09	4.09	4.09	4.09	0
2023-11-14	4.09	4.09	4.09	4.09	163
2023-11-13	4.09	4.09	4.09	4.09	0
2023-11-10	4.09	4.09	4.09	4.09	10
2023-11-09	4.09	4.09	4.09	4.09	0
2023-11-08	4.09	4.09	4.09	4.09	50
2023-11-07	4.09	4.09	4.09	4.09	100
2023-11-06	4.09	4.09	4.09	4.09	100
2023-11-03	4.09	4.09	4.09	4.09	0
2023-11-02	4.09	4.09	4.09	4.09	0
2023-11-01	4.09	4.09	4.09	4.09	12
2023-10-31	4.09	4.09	4.09	4.09	0
2023-10-30	4.09	4.09	4.09	4.09	0
2023-10-27	4.09	4.09	4.09	4.09	60,000
2023-10-26	4.00	4.00	4.00	4.00	0
2023-10-25	4.00	4.00	4.00	4.00	0
2023-10-24	4.00	4.00	4.00	4.00	0
2023-10-23	4.00	4.00	4.00	4.00	694
2023-10-20	4.09	4.09	4.09	4.09	150
2023-10-19	4.09	4.09	4.09	4.09	55
2023-10-18	4.09	4.09	4.09	4.09	75
2023-10-17	4.09	4.09	4.09	4.09	273
2023-10-16	4.09	4.09	4.09	4.09	381
2023-10-13	4.09	4.09	4.09	4.09	15
2023-10-12	4.09	4.09	4.09	4.09	32
2023-10-11	4.09	4.09	4.09	4.09	120
2023-10-10	4.09	4.09	4.09	4.09	0
2023-10-09	4.09	4.09	4.09	4.09	30,000
2023-10-06	4.30	4.30	4.30	4.30	157
2023-10-05	4.50	4.50	4.50	4.50	0
2023-10-04	4.50	4.50	4.50	4.50	25
2023-10-03	4.50	4.50	4.50	4.50	306
2023-10-02	4.50	4.50	4.50	4.50	245
2023-09-29	4.50	4.50	4.50	4.50	0
2023-09-28	4.50	4.50	4.50	4.50	0
2023-09-27	4.50	4.50	4.50	4.50	25
2023-09-26	4.56	4.56	4.56	4.56	50
2023-09-25	4.56	4.56	4.56	4.56	20
2023-09-22	4.56	4.56	4.56	4.56	334
2023-09-21	4.56	4.56	4.56	4.56	250
2023-09-20	4.56	4.56	4.56	4.56	0
2023-09-19	4.56	4.56	4.56	4.56	0
2023-09-18	4.56	4.56	4.56	4.56	0
2023-09-15	4.56	4.56	4.56	4.56	0
2023-09-14	4.56	4.56	4.56	4.56	10,000
2023-09-13	4.56	4.56	4.56	4.56	0
2023-09-12	4.56	4.56	4.56	4.56	0
2023-09-11	4.56	4.56	4.56	4.56	0
2023-09-08	4.56	4.56	4.56	4.56	35,220
2023-09-07	4.56	4.56	4.56	4.56	59
2023-09-06	4.56	4.56	4.56	4.56	0
2023-09-05	4.56	4.56	4.56	4.56	0
2023-09-04	4.56	4.56	4.56	4.56	0
2023-09-01	4.56	4.56	4.56	4.56	0
2023-08-31	4.56	4.56	4.56	4.56	0
2023-08-30	4.56	4.56	4.56	4.56	3
2023-08-29	4.56	4.56	4.56	4.56	0
2023-08-28	4.56	4.56	4.56	4.56	0
2023-08-25	4.56	4.56	4.56	4.56	10
2023-08-24	4.56	4.56	4.56	4.56	0
2023-08-23	4.56	4.56	4.56	4.56	80
2023-08-22	4.56	4.56	4.56	4.56	0
2023-08-21	4.56	4.56	4.56	4.56	0
2023-08-18	4.56	4.56	4.56	4.56	0
2023-08-17	4.56	4.56	4.56	4.56	0
2023-08-16	4.56	4.56	4.56	4.56	0
2023-08-15	4.56	4.56	4.56	4.56	0
2023-08-14	4.56	4.56	4.56	4.56	0
2023-08-11	4.56	4.56	4.56	4.56	0
2023-08-10	4.56	4.56	4.56	4.56	0
2023-08-09	4.56	4.56	4.56	4.56	0
2023-08-08	4.56	4.56	4.56	4.56	0
2023-08-07	4.56	4.56	4.56	4.56	0
2023-08-04	4.56	4.56	4.56	4.56	0
2023-08-03	4.56	4.56	4.56	4.56	0
2023-08-02	4.56	4.56	4.56	4.56	0
2023-08-01	4.56	4.56	4.56	4.56	0
2023-07-31	4.56	4.56	4.56	4.56	20
2023-07-28	4.56	4.56	4.56	4.56	0
2023-07-27	4.56	4.56	4.56	4.56	0
2023-07-26	4.56	4.56	4.56	4.56	10
2023-07-25	4.56	4.56	4.56	4.56	0
2023-07-24	4.56	4.56	4.56	4.56	5
2023-07-21	4.56	4.56	4.56	4.56	10
2023-07-20	4.56	4.56	4.56	4.56	0
2023-07-19	4.56	4.56	4.56	4.56	1
2023-07-18	4.56	4.56	4.56	4.56	119
2023-07-17	4.56	4.56	4.56	4.56	10
2023-07-14	4.56	4.56	4.56	4.56	10
2023-07-13	4.56	4.56	4.56	4.56	0
2023-07-12	4.56	4.56	4.56	4.56	10
2023-07-11	4.56	4.56	4.56	4.56	22
2023-07-10	4.56	4.56	4.56	4.56	262
2023-07-07	4.56	4.56	4.56	4.56	30
2023-07-06	4.56	4.56	4.56	4.56	100
2023-07-05	4.56	4.56	4.56	4.56	354
2023-07-04	4.56	4.56	4.56	4.56	410
2023-07-03	4.56	4.56	4.56	4.56	0
2023-06-30	4.56	4.56	4.56	4.56	30
2023-06-29	4.56	4.56	4.56	4.56	203
2023-06-28	4.56	4.56	4.56	4.56	8
2023-06-27	4.56	4.56	4.56	4.56	50
2023-06-26	4.56	4.56	4.56	4.56	46
2023-06-23	4.56	4.56	4.56	4.56	142
2023-06-22	4.56	4.56	4.56	4.56	100
2023-06-21	4.56	4.56	4.56	4.56	0
2023-06-20	4.56	4.56	4.56	4.56	0
2023-06-19	4.56	4.56	4.56	4.56	10
2023-06-16	4.56	4.56	4.56	4.56	25
2023-06-15	4.56	4.56	4.56	4.56	0
2023-06-14	4.56	4.56	4.56	4.56	0
2023-06-13	4.56	4.56	4.56	4.56	61
2023-06-12	4.56	4.56	4.56	4.56	0
2023-06-09	4.56	4.56	4.56	4.56	10
2023-06-08	4.56	4.56	4.56	4.56	8
2023-06-07	4.56	4.56	4.56	4.56	0
2023-06-06	4.56	4.56	4.56	4.56	10
2023-06-05	4.56	4.56	4.56	4.56	39
2023-06-02	4.56	4.56	4.56	4.56	0
2023-06-01	4.56	4.56	4.56	4.56	264
2023-05-31	4.56	4.56	4.56	4.56	800
2023-05-30	4.56	4.56	4.56	4.56	24
2023-05-29	4.56	4.56	4.56	4.56	0
2023-05-26	4.56	4.56	4.56	4.56	290
2023-05-25	4.56	4.56	4.56	4.56	1,585
2023-05-24	4.73	4.73	4.73	4.73	0
2023-05-23	4.73	4.73	4.73	4.73	0
2023-05-22	4.73	4.73	4.73	4.73	0
2023-05-19	4.73	4.73	4.73	4.73	0
2023-05-18	4.73	4.73	4.73	4.73	0
2023-05-17	4.73	4.73	4.73	4.73	0
2023-05-16	4.73	4.73	4.73	4.73	118
2023-05-15	4.73	4.73	4.73	4.73	0
2023-05-12	4.73	4.73	4.73	4.73	0
2023-05-11	4.73	4.73	4.73	4.73	705
2023-05-10	4.73	4.73	4.73	4.73	0
2023-05-09	4.73	4.73	4.73	4.73	1,592
2023-05-08	4.73	4.73	4.73	4.73	0
2023-05-05	4.73	4.73	4.73	4.73	43
2023-05-04	4.73	4.73	4.73	4.73	0
2023-05-03	4.73	4.73	4.73	4.73	0
2023-05-02	4.73	4.73	4.73	4.73	0
2023-05-01	4.73	4.73	4.73	4.73	0
2023-04-28	4.73	4.73	4.73	4.73	18
2023-04-27	4.73	4.73	4.73	4.73	0
2023-04-26	4.73	4.73	4.73	4.73	0
2023-04-25	4.73	4.73	4.73	4.73	182
2023-04-24	4.73	4.73	4.73	4.73	48,563
2023-04-21	8.00	8.00	8.00	8.00	0
2023-04-20	8.00	8.00	8.00	8.00	3,654
2023-04-19	8.00	8.00	8.00	8.00	0
2023-04-18	8.00	8.00	8.00	8.00	3,334
2023-04-17	8.00	8.00	8.00	8.00	1,080
2023-04-14	8.00	8.00	8.00	8.00	191
2023-04-13	8.00	8.00	8.00	8.00	0
2023-04-12	8.00	8.00	8.00	8.00	0
2023-04-11	8.00	8.00	8.00	8.00	0
2023-04-10	8.00	8.00	8.00	8.00	0
2023-04-07	8.00	8.00	8.00	8.00	0
2023-04-06	8.00	8.00	8.00	8.00	15
2023-04-05	8.00	8.00	8.00	8.00	0
2023-04-04	8.00	8.00	8.00	8.00	0
2023-04-03	8.00	8.00	8.00	8.00	0
2023-03-31	8.00	8.00	8.00	8.00	0
2023-03-30	8.00	8.00	8.00	8.00	20
2023-03-29	8.00	8.00	8.00	8.00	5
2023-03-28	8.00	8.00	8.00	8.00	0
2023-03-27	8.00	8.00	8.00	8.00	10
2023-03-24	8.00	8.00	8.00	8.00	0
2023-03-23	8.00	8.00	8.00	8.00	0
2023-03-22	8.00	8.00	8.00	8.00	0
2023-03-21	8.00	8.00	8.00	8.00	0
2023-03-20	8.00	8.00	8.00	8.00	10
2023-03-17	7.97	7.97	7.97	7.97	10
2023-03-16	7.97	7.97	7.97	7.97	0
2023-03-15	7.97	7.97	7.97	7.97	0
2023-03-14	7.97	7.97	7.97	7.97	400
2023-03-13	7.63	7.63	7.63	7.63	62
2023-03-10	7.63	7.63	7.63	7.63	15
2023-03-09	7.63	7.63	7.63	7.63	0
2023-03-08	7.63	7.63	7.63	7.63	5,583
2023-03-07	7.63	7.63	7.63	7.63	42
2023-03-06	7.63	7.63	7.63	7.63	10
2023-03-03	7.63	7.63	7.63	7.63	122
2023-03-02	7.63	7.63	7.63	7.63	857
2023-03-01	7.63	7.63	7.63	7.63	50
2023-02-28	7.63	7.63	7.63	7.63	50
2023-02-27	7.63	7.63	7.63	7.63	18,625
2023-02-24	7.63	7.63	7.63	7.63	12,374
2023-02-23	7.63	7.63	7.63	7.63	10
2023-02-22	7.63	7.63	7.63	7.63	56
2023-02-21	7.63	7.63	7.63	7.63	25
2023-02-20	7.63	7.63	7.63	7.63	139
2023-02-17	7.63	7.63	7.63	7.63	204
2023-02-16	7.63	7.63	7.63	7.63	15,932
2023-02-15	7.26	7.26	7.26	7.26	10
2023-02-14	7.26	7.26	7.26	7.26	100
2023-02-13	7.26	7.26	7.26	7.26	25
2023-02-10	7.26	7.26	7.26	7.26	778
2023-02-09	7.30	7.30	7.30	7.30	0
2023-02-08	7.30	7.30	7.30	7.30	0
2023-02-07	7.30	7.30	7.30	7.30	100
2023-02-06	7.30	7.30	7.30	7.30	0
2023-02-03	7.30	7.30	7.30	7.30	0
2023-02-02	7.30	7.30	7.30	7.30	2,010
2023-02-01	7.30	7.30	7.30	7.30	5
2023-01-31	7.30	7.30	7.30	7.30	10
2023-01-30	7.30	7.30	7.30	7.30	0
2023-01-27	7.30	7.30	7.30	7.30	20
2023-01-26	7.30	7.30	7.30	7.30	100
2023-01-25	7.30	7.30	7.30	7.30	0
2023-01-24	7.30	7.30	7.30	7.30	637
2023-01-23	7.18	7.18	7.18	7.18	40,143
2023-01-20	7.18	7.18	7.18	7.18	75
2023-01-19	7.18	7.18	7.18	7.18	2,056
2023-01-18	7.18	7.18	7.18	7.18	218
2023-01-17	7.18	7.18	7.18	7.18	0
2023-01-16	7.18	7.18	7.18	7.18	16
2023-01-13	7.18	7.18	7.18	7.18	6,000
2023-01-12	7.18	7.18	7.18	7.18	592
2023-01-11	7.18	7.18	7.18	7.18	0
2023-01-10	7.18	7.18	7.18	7.18	66
2023-01-09	7.18	7.18	7.18	7.18	370
2023-01-06	7.18	7.18	7.18	7.18	1,080
2023-01-05	7.18	7.18	7.18	7.18	268
2023-01-04	7.18	7.18	7.18	7.18	70
2023-01-03	7.18	7.18	7.18	7.18	1
2023-01-02	7.18	7.18	7.18	7.18	0
2022-12-30	7.18	7.18	7.18	7.18	0
2022-12-29	7.18	7.18	7.18	7.18	0
2022-12-28	7.18	7.18	7.18	7.18	486
2022-12-27	7.18	7.18	7.18	7.18	0
2022-12-26	7.18	7.18	7.18	7.18	0
2022-12-23	7.18	7.18	7.18	7.18	1,000
2022-12-22	7.18	7.18	7.18	7.18	903
2022-12-21	7.20	7.20	7.20	7.20	89
2022-12-20	7.20	7.20	7.20	7.20	300
2022-12-19	7.20	7.20	7.20	7.20	29
2022-12-16	7.20	7.20	7.20	7.20	75
2022-12-15	7.20	7.20	7.20	7.20	225
2022-12-14	7.20	7.20	7.20	7.20	586
2022-12-13	7.20	7.20	7.20	7.20	40
2022-12-12	7.20	7.20	7.20	7.20	0
2022-12-09	5.60	5.60	5.60	5.60	15,086
2022-12-08	5.60	5.60	5.60	5.60	322
2022-12-07	5.60	5.60	5.60	5.60	10,693
2022-12-06	5.60	5.60	5.60	5.60	30
2022-12-05	5.60	5.60	5.60	5.60	0
2022-12-02	5.60	5.60	5.60	5.60	84
2022-12-01	5.60	5.60	5.60	5.60	0
2022-11-30	5.60	5.60	5.60	5.60	777
2022-11-29	5.20	5.20	5.20	5.20	4
2022-11-28	5.20	5.20	5.20	5.20	190
2022-11-25	5.20	5.20	5.20	5.20	0
2022-11-24	5.20	5.20	5.20	5.20	0
2022-11-23	5.20	5.20	5.20	5.20	87
2022-11-22	5.20	5.20	5.20	5.20	0
2022-11-21	5.20	5.20	5.20	5.20	0
2022-11-18	5.20	5.20	5.20	5.20	180
2022-11-17	5.20	5.20	5.20	5.20	646
2022-11-16	5.01	5.01	5.01	5.01	86
2022-11-15	4.92	4.92	4.92	4.92	8,727
2022-11-14	4.92	4.92	4.92	4.92	10
2022-11-11	4.92	4.92	4.92	4.92	787
2022-11-10	4.92	4.92	4.92	4.92	273
2022-11-09	4.92	4.92	4.92	4.92	352
2022-11-08	4.92	4.92	4.92	4.92	20
2022-11-07	4.92	4.92	4.92	4.92	503
2022-11-04	4.92	4.92	4.92	4.92	1,565
2022-11-03	5.09	5.09	5.09	5.09	0
2022-11-02	5.09	5.09	5.09	5.09	5,854
2022-11-01	4.90	4.90	4.90	4.90	127
2022-10-31	4.37	4.37	4.37	4.37	10
2022-10-28	4.37	4.37	4.37	4.37	0
2022-10-27	4.37	4.37	4.37	4.37	0
2022-10-26	4.37	4.37	4.37	4.37	309
2022-10-25	4.37	4.37	4.37	4.37	429
2022-10-24	4.37	4.37	4.37	4.37	20
2022-10-21	4.37	4.37	4.37	4.37	165
2022-10-20	4.37	4.37	4.37	4.37	5
2022-10-19	4.37	4.37	4.37	4.37	2
2022-10-18	4.37	4.37	4.37	4.37	1
2022-10-17	4.37	4.37	4.37	4.37	24
2022-10-14	4.37	4.37	4.37	4.37	21
2022-10-13	4.37	4.37	4.37	4.37	157
2022-10-12	4.37	4.37	4.37	4.37	16
2022-10-11	4.37	4.37	4.37	4.37	8,486
2022-10-10	4.50	4.50	4.50	4.50	3
2022-10-07	4.50	4.50	4.50	4.50	35
2022-10-06	4.50	4.50	4.50	4.50	2,538
2022-10-05	4.50	4.50	4.50	4.50	708
2022-10-04	4.50	4.50	4.50	4.50	787
2022-10-03	4.50	4.50	4.50	4.50	10
2022-09-30	4.50	4.50	4.50	4.50	100
2022-09-29	4.50	4.50	4.50	4.50	418
2022-09-28	4.50	4.50	4.50	4.50	0
2022-09-27	4.50	4.50	4.50	4.50	124
2022-09-26	4.50	4.50	4.50	4.50	10
2022-09-23	4.50	4.50	4.50	4.50	1,526
2022-09-22	4.50	4.50	4.50	4.50	30
2022-09-21	4.50	4.50	4.50	4.50	10
2022-09-20	4.50	4.50	4.50	4.50	50
2022-09-19	4.50	4.50	4.50	4.50	0
2022-09-16	4.50	4.50	4.50	4.50	0
2022-09-15	4.50	4.50	4.50	4.50	8
2022-09-14	4.50	4.50	4.50	4.50	12
2022-09-13	4.50	4.50	4.50	4.50	0
2022-09-12	4.50	4.50	4.50	4.50	0
2022-09-09	4.50	4.50	4.50	4.50	100
2022-09-08	4.50	4.50	4.50	4.50	900
2022-09-07	4.50	4.50	4.50	4.50	0
2022-09-06	4.50	4.50	4.50	4.50	19
2022-09-05	4.50	4.50	4.50	4.50	0
2022-09-02	4.50	4.50	4.50	4.50	25
2022-09-01	4.50	4.50	4.50	4.50	255
2022-08-31	4.50	4.50	4.50	4.50	8,000
2022-08-30	4.50	4.50	4.50	4.50	42,084
2022-08-29	4.50	4.50	4.50	4.50	0
2022-08-26	4.50	4.50	4.50	4.50	30,265
2022-08-25	4.91	4.91	4.91	4.91	130
2022-08-24	4.91	4.91	4.91	4.91	0
2022-08-23	4.91	4.91	4.91	4.91	0
2022-08-22	4.91	4.91	4.91	4.91	0
2022-08-19	4.91	4.91	4.91	4.91	1,630
2022-08-18	4.92	4.92	4.92	4.92	0
2022-08-17	4.92	4.92	4.92	4.92	7,828
2022-08-16	4.45	4.45	4.45	4.45	18
2022-08-15	4.45	4.45	4.45	4.45	0
2022-08-12	4.45	4.45	4.45	4.45	30
2022-08-11	4.45	4.45	4.45	4.45	5
2022-08-10	4.45	4.45	4.45	4.45	10
2022-08-09	4.45	4.45	4.45	4.45	0
2022-08-08	4.45	4.45	4.45	4.45	0
2022-08-05	4.45	4.45	4.45	4.45	0
2022-08-04	4.45	4.45	4.45	4.45	0
2022-08-03	4.45	4.45	4.45	4.45	15,977
2022-08-02	4.45	4.45	4.45	4.45	700
2022-08-01	4.19	4.19	4.19	4.19	0
2022-07-29	4.19	4.19	4.19	4.19	0
2022-07-28	4.19	4.19	4.19	4.19	0
2022-07-27	4.19	4.19	4.19	4.19	0
2022-07-26	4.19	4.19	4.19	4.19	0
2022-07-25	4.19	4.19	4.19	4.19	216
2022-07-22	4.22	4.22	4.22	4.22	0
2022-07-21	4.22	4.22	4.22	4.22	0
2022-07-20	4.22	4.22	4.22	4.22	0
2022-07-19	4.22	4.22	4.22	4.22	0
2022-07-18	4.22	4.22	4.22	4.22	0
2022-07-15	4.22	4.22	4.22	4.22	0
2022-07-14	4.22	4.22	4.22	4.22	0
2022-07-13	4.22	4.22	4.22	4.22	573
2022-07-12	4.35	4.35	4.35	4.35	0
2022-07-11	4.35	4.35	4.35	4.35	0
2022-07-08	4.35	4.35	4.35	4.35	0
2022-07-07	4.35	4.35	4.35	4.35	0
2022-07-06	4.35	4.35	4.35	4.35	0
2022-07-05	4.35	4.35	4.35	4.35	0
2022-07-04	4.35	4.35	4.35	4.35	0
2022-07-01	4.35	4.35	4.35	4.35	0
2022-06-30	4.35	4.35	4.35	4.35	1
2022-06-29	4.35	4.35	4.35	4.35	0
2022-06-28	4.35	4.35	4.35	4.35	0
2022-06-27	4.35	4.35	4.35	4.35	0
2022-06-24	4.35	4.35	4.35	4.35	0
2022-06-23	4.35	4.35	4.35	4.35	10
2022-06-22	4.35	4.35	4.35	4.35	0
2022-06-21	4.35	4.35	4.35	4.35	0
2022-06-20	4.35	4.35	4.35	4.35	0
2022-06-17	4.35	4.35	4.35	4.35	0
2022-06-16	4.35	4.35	4.35	4.35	0
2022-06-15	4.35	4.35	4.35	4.35	0
2022-06-14	4.35	4.35	4.35	4.35	0
2022-06-13	4.35	4.35	4.35	4.35	0
2022-06-10	4.35	4.35	4.35	4.35	0
2022-06-09	4.35	4.35	4.35	4.35	0
2022-06-08	4.35	4.35	4.35	4.35	10
2022-06-07	4.35	4.35	4.35	4.35	0
2022-06-06	4.35	4.35	4.35	4.35	0
2022-06-03	4.35	4.35	4.35	4.35	0
2022-06-02	4.35	4.35	4.35	4.35	0
2022-06-01	4.35	4.35	4.35	4.35	0
2022-05-31	4.35	4.35	4.35	4.35	0
2022-05-30	4.35	4.35	4.35	4.35	25
2022-05-27	4.35	4.35	4.35	4.35	0
2022-05-26	4.35	4.35	4.35	4.35	0
2022-05-25	4.35	4.35	4.35	4.35	42,000
2022-05-24	4.62	4.62	4.62	4.62	0
2022-05-23	4.62	4.62	4.62	4.62	0
2022-05-20	4.62	4.62	4.62	4.62	0
2022-05-19	4.62	4.62	4.62	4.62	0
2022-05-18	4.62	4.62	4.62	4.62	0
2022-05-17	4.62	4.62	4.62	4.62	0
2022-05-16	4.62	4.62	4.62	4.62	0
2022-05-13	4.62	4.62	4.62	4.62	0
2022-05-12	4.62	4.62	4.62	4.62	0
2022-05-11	4.62	4.62	4.62	4.62	0
2022-05-10	4.62	4.62	4.62	4.62	0
2022-05-09	4.62	4.62	4.62	4.62	0
2022-05-06	4.62	4.62	4.62	4.62	0
2022-05-05	4.62	4.62	4.62	4.62	21
2022-05-04	4.62	4.62	4.62	4.62	0
2022-05-03	4.62	4.62	4.62	4.62	0
2022-05-02	4.62	4.62	4.62	4.62	0
2022-04-29	4.62	4.62	4.62	4.62	0
2022-04-28	4.62	4.62	4.62	4.62	0
2022-04-27	4.62	4.62	4.62	4.62	900
2022-04-26	4.62	4.62	4.62	4.62	0
2022-04-25	4.62	4.62	4.62	4.62	0
2022-04-22	4.62	4.62	4.62	4.62	150
2022-04-21	4.62	4.62	4.62	4.62	2,627
2022-04-20	4.93	4.93	4.93	4.93	0
2022-04-19	4.93	4.93	4.93	4.93	0
2022-04-18	4.93	4.93	4.93	4.93	0
2022-04-15	4.93	4.93	4.93	4.93	0
2022-04-14	4.93	4.93	4.93	4.93	500
2022-04-13	4.64	4.64	4.64	4.64	0
2022-04-12	4.64	4.64	4.64	4.64	0
2022-04-11	4.64	4.64	4.64	4.64	0
2022-04-08	4.64	4.64	4.64	4.64	0
2022-04-07	4.64	4.64	4.64	4.64	0
2022-04-06	4.64	4.64	4.64	4.64	11
2022-04-05	4.64	4.64	4.64	4.64	0
2022-04-04	4.64	4.64	4.64	4.64	65
2022-04-01	4.64	4.64	4.64	4.64	0
2022-03-31	4.64	4.64	4.64	4.64	135
2022-03-30	4.64	4.64	4.64	4.64	1,250
2022-03-29	4.64	4.64	4.64	4.64	0
2022-03-28	4.64	4.64	4.64	4.64	1,500
2022-03-25	4.64	4.64	4.64	4.64	598
2022-03-24	4.64	4.64	4.64	4.64	0
2022-03-23	4.64	4.64	4.64	4.64	1,570
2022-03-22	4.64	4.64	4.64	4.64	500
2022-03-21	4.64	4.64	4.64	4.64	0
2022-03-18	4.64	4.64	4.64	4.64	0
2022-03-17	4.64	4.64	4.64	4.64	0
2022-03-16	4.64	4.64	4.64	4.64	0
2022-03-15	4.64	4.64	4.64	4.64	0
2022-03-14	4.64	4.64	4.64	4.64	0
2022-03-11	4.64	4.64	4.64	4.64	0
2022-03-10	4.64	4.64	4.64	4.64	0
2022-03-09	4.64	4.64	4.64	4.64	0
2022-03-08	4.64	4.64	4.64	4.64	0
2022-03-07	4.64	4.64	4.64	4.64	635
2022-03-04	4.41	4.41	4.41	4.41	0
2022-03-03	4.41	4.41	4.41	4.41	0
2022-03-02	4.41	4.41	4.41	4.41	0
2022-03-01	4.41	4.41	4.41	4.41	0
2022-02-28	4.41	4.41	4.41	4.41	0
2022-02-25	4.41	4.41	4.41	4.41	0
2022-02-24	4.41	4.41	4.41	4.41	0
2022-02-23	4.41	4.41	4.41	4.41	0
2022-02-22	4.41	4.41	4.41	4.41	0
2022-02-21	4.41	4.41	4.41	4.41	0
2022-02-18	4.41	4.41	4.41	4.41	0
2022-02-17	4.41	4.41	4.41	4.41	0
2022-02-16	4.41	4.41	4.41	4.41	0
2022-02-15	4.41	4.41	4.41	4.41	0
2022-02-14	4.41	4.41	4.41	4.41	0
2022-02-11	4.41	4.41	4.41	4.41	0
2022-02-10	4.41	4.41	4.41	4.41	0
2022-02-09	4.41	4.41	4.41	4.41	0
2022-02-08	4.41	4.41	4.41	4.41	0
2022-02-07	4.41	4.41	4.41	4.41	0
2022-02-04	4.41	4.41	4.41	4.41	11,107
2022-02-03	5.00	5.00	5.00	5.00	4,104
2022-02-02	5.00	5.00	5.00	5.00	0
2022-02-01	5.00	5.00	5.00	5.00	0
2022-01-31	5.00	5.00	5.00	5.00	0
2022-01-28	5.00	5.00	5.00	5.00	0
2022-01-27	5.80	5.80	5.80	5.80	0
2022-01-26	5.80	5.80	5.80	5.80	0
2022-01-25	5.80	5.80	5.80	5.80	0
2022-01-24	5.80	5.80	5.80	5.80	0
2022-01-21	5.80	5.80	5.80	5.80	0
2022-01-20	5.80	5.80	5.80	5.80	0
2022-01-19	5.80	5.80	5.80	5.80	0
2022-01-18	5.80	5.80	5.80	5.80	0
2022-01-17	5.80	5.80	5.80	5.80	0
2022-01-14	6.91	6.91	6.91	6.91	0
2022-01-13	6.91	6.91	6.91	6.91	0
2022-01-12	6.91	6.91	6.91	6.91	0
2022-01-11	6.91	6.91	6.91	6.91	0
2022-01-10	6.91	6.91	6.91	6.91	0
2022-01-07	6.91	6.91	6.91	6.91	0
2022-01-06	6.91	6.91	6.91	6.91	0
2022-01-05	6.91	6.91	6.91	6.91	0
2022-01-04	6.91	6.91	6.91	6.91	0
2022-01-03	6.91	6.91	6.91	6.91	0
2021-12-31	6.91	6.91	6.91	6.91	0
2021-12-30	6.91	6.91	6.91	6.91	0
2021-12-29	6.91	6.91	6.91	6.91	0
2021-12-28	6.91	6.91	6.91	6.91	0
2021-12-27	6.91	6.91	6.91	6.91	0
2021-12-24	6.91	6.91	6.91	6.91	0
2021-12-23	6.91	6.91	6.91	6.91	0
2021-12-22	6.91	6.91	6.91	6.91	0
2021-12-21	6.91	6.91	6.91	6.91	0
2021-12-20	6.91	6.91	6.91	6.91	0
2021-12-17	6.91	6.91	6.91	6.91	0
2021-12-16	6.91	6.91	6.91	6.91	0
2021-12-15	6.91	6.91	6.91	6.91	0
2021-12-14	6.91	6.91	6.91	6.91	0
2021-12-13	6.91	6.91	6.91	6.91	0
2021-12-10	6.91	6.91	6.91	6.91	0
2021-12-09	6.76	6.76	6.76	6.76	0
2021-12-08	6.76	6.76	6.76	6.76	0
2021-12-07	6.76	6.76	6.76	6.76	0
2021-12-06	6.76	6.76	6.76	6.76	0
2021-12-03	6.76	6.76	6.76	6.76	0
2021-12-02	6.76	6.76	6.76	6.76	0
2021-12-01	6.76	6.76	6.76	6.76	0
2021-11-30	6.76	6.76	6.76	6.76	0
2021-11-29	6.76	6.76	6.76	6.76	0
2021-11-26	6.76	6.76	6.76	6.76	0
2021-11-25	6.76	6.76	6.76	6.76	0
2021-11-24	6.76	6.76	6.76	6.76	4,984
2021-11-23	6.32	6.32	6.32	6.32	0
2021-11-22	6.32	6.32	6.32	6.32	0
2021-11-19	6.32	6.32	6.32	6.32	0
2021-11-18	6.32	6.32	6.32	6.32	0
2021-11-17	6.32	6.32	6.32	6.32	0
2021-11-16	6.32	6.32	6.32	6.32	0
2021-11-15	6.32	6.32	6.32	6.32	0
2021-11-12	6.32	6.32	6.32	6.32	0
2021-11-11	6.32	6.32	6.32	6.32	0
2021-11-10	6.32	6.32	6.32	6.32	0
2021-11-09	6.32	6.32	6.32	6.32	0
2021-11-08	6.32	6.32	6.32	6.32	0
2021-11-05	6.32	6.32	6.32	6.32	0
2021-11-04	6.32	6.32	6.32	6.32	0
2021-11-03	6.32	6.32	6.32	6.32	0
2021-11-02	6.32	6.32	6.32	6.32	0
2021-11-01	6.32	6.32	6.32	6.32	0
2021-10-29	6.32	6.32	6.32	6.32	0
2021-10-28	6.32	6.32	6.32	6.32	0
2021-10-27	6.32	6.32	6.32	6.32	0
2021-10-26	6.32	6.32	6.32	6.32	0
2021-10-25	6.32	6.32	6.32	6.32	0
2021-10-22	6.32	6.32	6.32	6.32	0
2021-10-21	6.32	6.32	6.32	6.32	0
2021-10-20	6.32	6.32	6.32	6.32	835
2021-10-19	6.29	6.29	6.29	6.29	0
2021-10-18	6.29	6.29	6.29	6.29	0
2021-10-15	6.29	6.29	6.29	6.29	0
2021-10-14	6.29	6.29	6.29	6.29	0
2021-10-13	6.29	6.29	6.29	6.29	1,666
2021-10-12	6.80	6.80	6.80	6.80	0
2021-10-11	6.80	6.80	6.80	6.80	0
2021-10-08	6.80	6.80	6.80	6.80	603
2021-10-07	6.85	6.85	6.85	6.85	0
2021-10-06	6.85	6.85	6.85	6.85	2,170
2021-10-05	6.90	6.90	6.90	6.90	0
2021-10-04	6.90	6.90	6.90	6.90	0
2021-10-01	6.90	6.90	6.90	6.90	0
2021-09-30	6.90	6.90	6.90	6.90	0
2021-09-29	6.90	6.90	6.90	6.90	0
2021-09-28	6.90	6.90	6.90	6.90	0
2021-09-27	6.90	6.90	6.90	6.90	0
2021-09-24	6.90	6.90	6.90	6.90	0
2021-09-23	6.90	6.90	6.90	6.90	0
2021-09-22	6.90	6.90	6.90	6.90	0
2021-09-21	6.90	6.90	6.90	6.90	0
2021-09-20	6.90	6.90	6.90	6.90	0
2021-09-17	6.90	6.90	6.90	6.90	0
2021-09-16	6.90	6.90	6.90	6.90	0
2021-09-15	6.90	6.90	6.90	6.90	0
2021-09-14	6.90	6.90	6.90	6.90	0
2021-09-13	6.90	6.90	6.90	6.90	0
2021-09-10	6.90	6.90	6.90	6.90	0
2021-09-09	6.90	6.90	6.90	6.90	0
2021-09-08	6.90	6.90	6.90	6.90	0
2021-09-07	6.90	6.90	6.90	6.90	0
2021-09-06	6.90	6.90	6.90	6.90	0
2021-09-03	6.90	6.90	6.90	6.90	0
2021-09-02	6.90	6.90	6.90	6.90	0
2021-09-01	6.90	6.90	6.90	6.90	0
2021-08-31	6.90	6.90	6.90	6.90	0
2021-08-30	6.90	6.90	6.90	6.90	0
2021-08-27	6.90	6.90	6.90	6.90	0
2021-08-26	6.90	6.90	6.90	6.90	0
2021-08-25	6.90	6.90	6.90	6.90	0
2021-08-24	6.90	6.90	6.90	6.90	0
2021-08-23	6.90	6.90	6.90	6.90	0
2021-08-20	6.90	6.90	6.90	6.90	0
2021-08-19	6.90	6.90	6.90	6.90	0
2021-08-18	6.90	6.90	6.90	6.90	277
2021-08-17	6.70	6.70	6.70	6.70	0
2021-08-16	6.70	6.70	6.70	6.70	336
2021-08-13	6.70	6.70	6.70	6.70	357
2021-08-12	6.70	6.70	6.70	6.70	500
2021-08-11	7.11	7.11	7.11	7.11	0
2021-08-10	7.11	7.11	7.11	7.11	0
2021-08-09	7.11	7.11	7.11	7.11	0
2021-08-06	7.11	7.11	7.11	7.11	0
2021-08-05	7.11	7.11	7.11	7.11	0
2021-08-04	7.11	7.11	7.11	7.11	0
2021-08-03	7.11	7.11	7.11	7.11	0
2021-08-02	7.11	7.11	7.11	7.11	0
2021-07-30	7.11	7.11	7.11	7.11	0
2021-07-29	7.11	7.11	7.11	7.11	0
2021-07-28	7.11	7.11	7.11	7.11	0
2021-07-27	7.11	7.11	7.11	7.11	0
2021-07-26	7.11	7.11	7.11	7.11	0
2021-07-23	7.11	7.11	7.11	7.11	0
2021-07-22	7.11	7.11	7.11	7.11	0
2021-07-21	7.11	7.11	7.11	7.11	0
2021-07-20	7.11	7.11	7.11	7.11	0
2021-07-19	7.11	7.11	7.11	7.11	0
2021-07-16	7.11	7.11	7.11	7.11	0
2021-07-15	7.11	7.11	7.11	7.11	0
2021-07-14	7.11	7.11	7.11	7.11	0
2021-07-13	7.11	7.11	7.11	7.11	0
2021-07-12	7.11	7.11	7.11	7.11	0
2021-07-09	7.11	7.11	7.11	7.11	0
2021-07-08	7.11	7.11	7.11	7.11	0
2021-07-07	7.11	7.11	7.11	7.11	0
2021-07-06	7.11	7.11	7.11	7.11	0
2021-07-05	7.11	7.11	7.11	7.11	0
2021-07-02	7.11	7.11	7.11	7.11	0
2021-07-01	7.11	7.11	7.11	7.11	0
2021-06-30	7.11	7.11	7.11	7.11	0
2021-06-29	7.11	7.11	7.11	7.11	876
2021-06-28	7.08	7.08	7.08	7.08	1,592
2021-06-25	6.78	6.78	6.78	6.78	0
2021-06-24	6.78	6.78	6.78	6.78	0
2021-06-23	6.78	6.78	6.78	6.78	0
2021-06-22	6.78	6.78	6.78	6.78	0
2021-06-21	6.78	6.78	6.78	6.78	0
2021-06-18	6.78	6.78	6.78	6.78	0
2021-06-17	6.78	6.78	6.78	6.78	0
2021-06-16	6.78	6.78	6.78	6.78	0
2021-06-15	6.78	6.78	6.78	6.78	0
2021-06-14	6.78	6.78	6.78	6.78	0
2021-06-11	6.78	6.78	6.78	6.78	0
2021-06-10	6.78	6.78	6.78	6.78	0
2021-06-09	6.78	6.78	6.78	6.78	0
2021-06-08	6.78	6.78	6.78	6.78	0
2021-06-07	6.78	6.78	6.78	6.78	0
2021-06-04	6.78	6.78	6.78	6.78	3,044
2021-06-03	6.49	6.49	6.49	6.49	572
2021-06-02	6.50	6.50	6.50	6.50	0
2021-06-01	6.19	6.19	6.19	6.19	0
2021-05-28	6.19	6.19	6.19	6.19	0
2021-05-27	6.19	6.19	6.19	6.19	0
2021-05-26	6.19	6.19	6.19	6.19	615
2021-05-25	6.00	6.00	6.00	6.00	0
2021-05-24	6.00	6.00	6.00	6.00	0
2021-05-21	6.00	6.00	6.00	6.00	0
2021-05-20	6.00	6.00	6.00	6.00	0
2021-05-19	6.00	6.00	6.00	6.00	799,000
2021-05-18	5.79	5.79	5.79	5.79	2,000
2021-05-17	6.01	6.01	6.01	6.01	0
2021-05-14	6.01	6.01	6.01	6.01	0
2021-05-13	6.01	6.01	6.01	6.01	0
2021-05-12	6.01	6.01	6.01	6.01	0
2021-05-11	6.01	6.01	6.01	6.01	0
2021-05-10	6.01	6.01	6.01	6.01	0
2021-05-07	6.01	6.01	6.01	6.01	0
2021-05-06	6.01	6.01	6.01	6.01	0
2021-05-05	6.01	6.01	6.01	6.01	0
2021-05-04	6.01	6.01	6.01	6.01	0
2021-04-30	6.01	6.01	6.01	6.01	0
2021-04-29	6.01	6.01	6.01	6.01	0
2021-04-28	6.01	6.01	6.01	6.01	0
2021-04-27	6.01	6.01	6.01	6.01	0
2021-04-26	6.01	6.01	6.01	6.01	0
2021-04-23	6.01	6.01	6.01	6.01	0
2021-04-22	6.01	6.01	6.01	6.01	0
2021-04-21	6.01	6.01	6.01	6.01	0
2021-04-20	6.01	6.01	6.01	6.01	0
2021-04-19	6.01	6.01	6.01	6.01	0
2021-04-16	6.01	6.01	6.01	6.01	0
2021-04-15	6.01	6.01	6.01	6.01	0
2021-04-14	6.01	6.01	6.01	6.01	0
2021-04-13	6.01	6.01	6.01	6.01	0
2021-04-12	6.01	6.01	6.01	6.01	0
2021-04-09	6.01	6.01	6.01	6.01	1,400
2021-04-08	5.80	5.80	5.80	5.80	0
2021-04-07	5.80	5.80	5.80	5.80	0
2021-04-06	5.80	5.80	5.80	5.80	0
2021-04-01	5.80	5.80	5.80	5.80	0
2021-03-31	5.80	5.80	5.80	5.80	0
2021-03-30	5.80	5.80	5.80	5.80	0
2021-03-29	5.80	5.80	5.80	5.80	0
2021-03-26	5.80	5.80	5.80	5.80	401
2021-03-25	5.80	5.80	5.80	5.80	0
2021-03-24	5.80	5.80	5.80	5.80	0
2021-03-23	5.80	5.80	5.80	5.80	0
2021-03-22	5.80	5.80	5.80	5.80	0
2021-03-19	5.80	5.80	5.80	5.80	0
2021-03-18	5.80	5.80	5.80	5.80	0
2021-03-17	5.80	5.80	5.80	5.80	0
2021-03-16	5.80	5.80	5.80	5.80	0
2021-03-15	5.80	5.80	5.80	5.80	0
2021-03-12	5.80	5.80	5.80	5.80	0
2021-03-11	5.80	5.80	5.80	5.80	0
2021-03-10	5.80	5.80	5.80	5.80	0
2021-03-09	6.00	6.00	6.00	6.00	5,000
2021-03-08	6.00	6.00	6.00	6.00	0
2021-03-05	6.00	6.00	6.00	6.00	0
2021-03-04	6.00	6.00	6.00	6.00	0
2021-03-03	6.00	6.00	6.00	6.00	282
2021-03-02	6.01	6.01	6.01	6.01	0
2021-03-01	6.01	6.01	6.01	6.01	0
2021-02-26	6.01	6.01	6.01	6.01	363
2021-02-25	6.20	6.20	6.20	6.20	0
2021-02-24	6.20	6.20	6.20	6.20	0
2021-02-23	6.20	6.20	6.20	6.20	0
2021-02-22	6.20	6.20	6.20	6.20	0
2021-02-19	6.20	6.20	6.20	6.20	0
2021-02-18	6.20	6.20	6.20	6.20	0
2021-02-17	6.20	6.20	6.20	6.20	0
2021-02-16	6.20	6.20	6.20	6.20	0
2021-02-15	6.20	6.20	6.20	6.20	0
2021-02-12	6.20	6.20	6.20	6.20	0
2021-02-11	6.20	6.20	6.20	6.20	0
2021-02-10	6.20	6.20	6.20	6.20	7,382
2021-02-09	6.00	6.00	6.00	6.00	0
2021-02-08	5.50	5.50	5.50	5.50	5,000
2021-02-05	5.50	5.50	5.50	5.50	7,000
2021-02-04	5.00	5.00	5.00	5.00	0
2021-02-03	5.00	5.00	5.00	5.00	0
2021-02-02	5.00	5.00	5.00	5.00	0
2021-02-01	5.00	5.00	5.00	5.00	0
2021-01-29	5.00	5.00	5.00	5.00	10,000
2021-01-28	5.40	5.40	5.40	5.40	5,000
2021-01-27	5.40	5.40	5.40	5.40	0
2021-01-26	5.40	5.40	5.40	5.40	0
2021-01-25	5.40	5.40	5.40	5.40	0
2021-01-22	5.40	5.40	5.40	5.40	0
2021-01-21	5.30	5.30	5.30	5.30	0
2021-01-20	5.40	5.40	5.40	5.40	0
2021-01-19	5.41	5.41	5.41	5.41	1,451
2021-01-18	5.29	5.29	5.29	5.29	6,675
2021-01-15	4.98	4.98	4.98	4.98	14,530
2021-01-14	4.78	4.78	4.78	4.78	458
2021-01-13	4.49	4.49	4.49	4.49	6,783
2021-01-12	4.48	4.48	4.48	4.48	35,480
2021-01-11	4.26	4.26	4.26	4.26	149,000
2021-01-08	4.10	4.10	4.10	4.10	0
2021-01-07	4.10	4.10	4.10	4.10	0
2021-01-06	4.10	4.10	4.10	4.10	0
2021-01-05	4.10	4.10	4.10	4.10	0
2021-01-04	4.10	4.10	4.10	4.10	0
2020-12-31	4.10	4.10	4.10	4.10	0
2020-12-30	4.10	4.10	4.10	4.10	0
2020-12-29	4.10	4.10	4.10	4.10	13,279
2020-12-24	3.98	3.98	3.98	3.98	1,980
2020-12-23	4.20	4.20	4.20	4.20	0
2020-12-22	4.20	4.20	4.20	4.20	0
2020-12-21	4.20	4.20	4.20	4.20	0
2020-12-18	4.20	4.20	4.20	4.20	0
2020-12-17	4.20	4.20	4.20	4.20	0
2020-12-16	4.20	4.20	4.20	4.20	0
2020-12-15	4.20	4.20	4.20	4.20	0
2020-12-14	4.20	4.20	4.20	4.20	0
2020-12-11	4.20	4.20	4.20	4.20	0
2020-12-10	4.20	4.20	4.20	4.20	0
2020-12-09	4.35	4.35	4.35	4.35	0
2020-12-08	4.35	4.35	4.35	4.35	0
2020-12-07	4.35	4.35	4.35	4.35	0
2020-12-04	4.35	4.35	4.35	4.35	0
2020-12-03	4.35	4.35	4.35	4.35	0
2020-12-02	4.35	4.35	4.35	4.35	0
2020-12-01	4.35	4.35	4.35	4.35	0
2020-11-30	4.35	4.35	4.35	4.35	0
2020-11-27	3.90	3.90	3.90	3.90	0
2020-11-26	3.90	3.90	3.90	3.90	0
2020-11-25	3.90	3.90	3.90	3.90	0
2020-11-24	3.90	3.90	3.90	3.90	0
2020-11-23	3.90	3.90	3.90	3.90	0
2020-11-20	3.90	3.90	3.90	3.90	0
2020-11-19	3.90	3.90	3.90	3.90	0
2020-11-18	3.90	3.90	3.90	3.90	0
2020-11-17	3.90	3.90	3.90	3.90	0
2020-11-16	3.90	3.90	3.90	3.90	0
2020-11-13	4.50	4.50	4.50	4.50	0
2020-11-12	4.50	4.50	4.50	4.50	0
2020-11-11	4.50	4.50	4.50	4.50	0
2020-11-10	4.50	4.50	4.50	4.50	0
2020-11-09	4.50	4.50	4.50	4.50	0
2020-11-06	4.50	4.50	4.50	4.50	0
2020-11-05	4.50	4.50	4.50	4.50	0
2020-11-04	4.50	4.50	4.50	4.50	0
2020-11-03	4.50	4.50	4.50	4.50	0
2020-11-02	4.50	4.50	4.50	4.50	0
2020-10-30	4.50	4.50	4.50	4.50	0
2020-10-29	4.50	4.50	4.50	4.50	0
2020-10-28	4.50	4.50	4.50	4.50	0
2020-10-27	4.50	4.50	4.50	4.50	0
2020-10-26	4.50	4.50	4.50	4.50	0
2020-10-23	4.50	4.50	4.50	4.50	0
2020-10-22	4.50	4.50	4.50	4.50	0
2020-10-21	4.50	4.50	4.50	4.50	0
2020-10-20	4.50	4.50	4.50	4.50	0
2020-10-16	4.98	4.98	4.98	4.98	5
2020-10-15	4.98	4.98	4.98	4.98	0
2020-10-14	4.98	4.98	4.98	4.98	0
2020-10-13	4.98	4.98	4.98	4.98	0
2020-10-12	4.98	4.98	4.98	4.98	0
2020-10-09	4.98	4.98	4.98	4.98	0
2020-10-08	4.98	4.98	4.98	4.98	0
2020-10-07	4.98	4.98	4.98	4.98	0
2020-10-06	4.98	4.98	4.98	4.98	0
2020-10-05	4.98	4.98	4.98	4.98	0
2020-10-02	4.98	4.98	4.98	4.98	0
2020-10-01	4.98	4.98	4.98	4.98	0
2020-09-30	4.98	4.98	4.98	4.98	0
2020-09-29	4.98	4.98	4.98	4.98	0
2020-09-28	4.98	4.98	4.98	4.98	0
2020-09-25	4.98	4.98	4.98	4.98	0
2020-09-24	4.98	4.98	4.98	4.98	0
2020-09-23	4.98	4.98	4.98	4.98	0
2020-09-22	4.98	4.98	4.98	4.98	0
2020-09-21	4.98	4.98	4.98	4.98	0
2020-09-18	4.98	4.98	4.98	4.98	0
2020-09-17	4.98	4.98	4.98	4.98	0
2020-09-16	4.98	4.98	4.98	4.98	0
2020-09-15	4.98	4.98	4.98	4.98	0
2020-09-14	4.98	4.98	4.98	4.98	0
2020-09-11	4.98	4.98	4.98	4.98	0
2020-04-03	1.70	1.70	1.70	1.70	0
2020-04-02	1.70	1.70	1.70	1.70	0
2020-04-01	1.70	1.70	1.70	1.70	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717