FLX.L Share History

FLX.L Share Price history. The following table shows end-of-day data FLX historical share prices for FLX.L, 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.

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

Date	Open	High	Low	Close	Volume
2022-12-13	0.58	0.58	0.53	0.53	3,225,000
2022-12-12	0.58	0.58	0.58	0.58	200,000
2022-12-09	0.58	0.58	0.58	0.58	2,656,579
2022-12-08	0.63	0.63	0.53	0.58	6,190,190
2022-12-07	0.63	0.63	0.63	0.63	23,138
2022-12-06	0.63	0.63	0.63	0.63	0
2022-12-05	0.63	0.63	0.63	0.63	3,020,345
2022-12-02	0.63	0.63	0.63	0.63	1,857,746
2022-12-01	0.63	0.63	0.63	0.63	11,123
2022-11-30	0.63	0.63	0.63	0.63	1,247,772
2022-11-29	0.65	0.65	0.63	0.63	3,184,229
2022-11-28	0.65	0.65	0.65	0.65	101,741
2022-11-25	0.63	0.65	0.63	0.65	414,518
2022-11-24	0.63	0.63	0.63	0.63	534,722
2022-11-23	0.63	0.63	0.63	0.63	122,000
2022-11-22	0.68	0.68	0.63	0.63	2,554,485
2022-11-21	0.68	0.68	0.68	0.68	2,147,142
2022-11-18	0.60	0.68	0.60	0.68	3,306,616
2022-11-17	0.55	0.60	0.55	0.60	3,562,741
2022-11-16	0.65	0.65	0.55	0.55	3,726,752
2022-11-15	0.65	0.65	0.65	0.65	1,031,254
2022-11-14	0.65	0.65	0.65	0.65	1,028,267
2022-11-11	0.65	0.65	0.65	0.65	408,547
2022-11-10	0.65	0.65	0.65	0.65	0
2022-11-09	0.65	0.65	0.65	0.65	1,381,002
2022-11-08	0.65	0.65	0.65	0.65	971,938
2022-11-07	0.65	0.65	0.65	0.65	152,652
2022-11-04	0.58	0.70	0.58	0.65	8,455,183
2022-11-03	0.58	0.58	0.58	0.58	0
2022-11-02	0.58	0.58	0.58	0.58	14,000
2022-11-01	0.58	0.58	0.58	0.58	129,330
2022-10-31	0.58	0.58	0.58	0.58	67,133
2022-10-28	0.58	0.58	0.58	0.58	1,801,408
2022-10-27	0.58	0.58	0.58	0.58	1,428
2022-10-26	0.58	0.58	0.58	0.58	10,000
2022-10-25	0.58	0.58	0.58	0.58	3,650,716
2022-10-24	0.58	0.58	0.58	0.58	1,700,750
2022-10-21	0.58	0.58	0.58	0.58	0
2022-10-20	0.58	0.58	0.58	0.58	75,216
2022-10-19	0.58	0.58	0.58	0.58	2,500
2022-10-18	0.60	0.60	0.58	0.58	234,895
2022-10-17	0.60	0.60	0.60	0.60	1,884
2022-10-14	0.60	0.60	0.60	0.60	6,999
2022-10-13	0.60	0.60	0.60	0.60	500
2022-10-12	0.60	0.60	0.60	0.60	1,882,751
2022-10-11	0.60	0.60	0.60	0.60	5,189
2022-10-10	0.60	0.60	0.60	0.60	865,397
2022-10-07	0.60	0.60	0.60	0.60	392,873
2022-10-06	0.60	0.60	0.60	0.60	0
2022-10-05	0.60	0.60	0.60	0.60	1,211,065
2022-10-04	0.60	0.60	0.55	0.60	147,967
2022-10-03	0.60	0.60	0.60	0.60	17,618
2022-09-30	0.60	0.60	0.60	0.60	3,864,546
2022-09-29	0.60	0.60	0.60	0.60	7,257,845
2022-09-28	0.53	0.53	0.53	0.53	730,558
2022-09-27	0.53	0.53	0.53	0.53	0
2022-09-26	0.55	0.55	0.53	0.53	409,590
2022-09-23	0.55	0.55	0.53	0.55	1,782,676
2022-09-22	0.55	0.55	0.50	0.55	60,000
2022-09-21	0.55	0.55	0.55	0.55	2,023,848
2022-09-20	0.55	0.55	0.50	0.55	36,341
2022-09-19	0.55	0.55	0.55	0.55	0
2022-09-16	0.60	0.60	0.53	0.55	14,116,437
2022-09-15	0.60	0.60	0.60	0.60	368,753
2022-09-14	0.58	0.60	0.58	0.60	3,501,651
2022-09-13	0.58	0.58	0.58	0.58	125,197
2022-09-12	0.58	0.58	0.58	0.58	1,152,350
2022-09-09	0.58	0.58	0.58	0.58	281,486
2022-09-08	0.60	0.60	0.60	0.58	3,029,094
2022-09-07	0.60	0.60	0.60	0.60	331,341
2022-09-06	0.63	0.63	0.60	0.60	600,769
2022-09-05	0.63	0.63	0.63	0.63	589,390
2022-09-02	0.60	0.68	0.60	0.63	29,806,088
2022-09-01	0.60	0.60	0.60	0.60	10,256
2022-08-31	0.60	0.60	0.60	0.60	117,966
2022-08-30	0.60	0.62	0.60	0.60	1,264,609
2022-08-29	0.60	0.60	0.60	0.60	0
2022-08-26	0.55	0.60	0.55	0.60	285,914
2022-08-25	0.55	0.55	0.55	0.55	0
2022-08-24	0.55	0.55	0.55	0.55	10,256
2022-08-23	0.55	0.55	0.55	0.55	5,380
2022-08-22	0.55	0.55	0.55	0.55	20,000
2022-08-19	0.55	0.55	0.55	0.55	550,623
2022-08-18	0.55	0.55	0.55	0.55	336
2022-08-17	0.60	0.60	0.53	0.55	2,780,626
2022-08-16	0.63	0.63	0.60	0.60	780,635
2022-08-15	0.63	0.63	0.63	0.63	277,706
2022-08-12	0.60	0.63	0.55	0.63	1,701,113
2022-08-11	0.58	0.63	0.58	0.60	378,000
2022-08-10	0.58	0.58	0.58	0.58	1,168,333
2022-08-09	0.58	0.58	0.58	0.58	73,641
2022-08-08	0.60	0.60	0.58	0.58	247,181
2022-08-05	0.68	0.68	0.60	0.60	7,032,255
2022-08-04	0.60	0.72	0.65	0.68	23,784,013
2022-08-03	0.53	0.58	0.53	0.58	450,313
2022-08-02	0.63	0.63	0.53	0.53	12,934,700
2022-08-01	0.65	0.65	0.60	0.63	562,925
2022-07-29	0.63	0.63	0.63	0.63	465,260
2022-07-28	0.63	0.63	0.63	0.63	734,898
2022-07-27	0.63	0.63	0.63	0.63	1,091,316
2022-07-26	0.63	0.63	0.63	0.63	1,657,921
2022-07-25	0.63	0.63	0.63	0.63	1,000,000
2022-07-22	0.63	0.63	0.63	0.63	2,293,948
2022-07-21	0.63	0.63	0.63	0.63	82,000
2022-07-20	0.63	0.63	0.63	0.63	1,029,475
2022-07-19	0.63	0.63	0.63	0.63	649,853
2022-07-18	0.68	0.68	0.63	0.63	1,227,972
2022-07-15	0.68	0.68	0.68	0.68	230,691
2022-07-14	0.68	0.68	0.68	0.68	2,158
2022-07-13	0.68	0.68	0.68	0.68	25,899
2022-07-12	0.68	0.68	0.68	0.68	1,500,000
2022-07-11	0.68	0.68	0.68	0.68	0
2022-07-08	0.68	0.68	0.68	0.68	5,762
2022-07-07	0.68	0.68	0.68	0.68	1,000
2022-07-06	0.73	0.73	0.68	0.68	60,100
2022-07-05	0.73	0.73	0.73	0.73	0
2022-07-04	0.73	0.73	0.73	0.73	295,540
2022-07-01	0.73	0.73	0.73	0.73	881,965
2022-06-30	0.75	0.75	0.73	0.73	2,570,392
2022-06-29	0.75	0.75	0.75	0.75	229,591
2022-06-28	0.73	0.75	0.73	0.75	1,372,927
2022-06-27	0.68	0.73	0.65	0.73	3,818,279
2022-06-24	0.68	0.68	0.68	0.68	13,000
2022-06-23	0.68	0.68	0.68	0.68	0
2022-06-22	0.68	0.66	0.66	0.68	360,318
2022-06-21	0.68	0.68	0.68	0.68	190,084
2022-06-20	0.70	0.73	0.68	0.68	3,175,142
2022-06-17	0.73	0.73	0.70	0.70	265,255
2022-06-16	0.78	0.78	0.73	0.73	3,274,523
2022-06-15	0.78	0.78	0.78	0.78	91,314
2022-06-14	0.85	0.85	0.78	0.78	1,278,666
2022-06-13	0.85	0.85	0.85	0.85	507,281
2022-06-10	0.85	0.85	0.85	0.85	0
2022-06-09	0.85	0.85	0.85	0.85	345,584
2022-06-08	0.83	0.85	0.83	0.85	453,012
2022-06-07	0.85	0.85	0.83	0.83	18,936
2022-06-06	0.85	0.85	0.85	0.85	400,229
2022-06-03	0.85	0.85	0.85	0.85	0
2022-06-02	0.85	0.85	0.85	0.85	0
2022-06-01	0.85	0.85	0.85	0.85	0
2022-05-31	0.83	0.85	0.83	0.85	2,044,415
2022-05-30	0.83	0.83	0.83	0.83	125,300
2022-05-27	0.83	0.83	0.83	0.83	0
2022-05-26	0.83	0.83	0.83	0.83	100,000
2022-05-25	0.83	0.83	0.83	0.83	201,613
2022-05-24	0.83	0.83	0.83	0.83	251,000
2022-05-23	0.80	0.88	0.80	0.83	1,842,670
2022-05-20	0.83	0.83	0.80	0.80	1,015,073
2022-05-19	0.83	0.83	0.83	0.83	345,440
2022-05-18	0.83	0.83	0.83	0.83	81,855
2022-05-17	0.83	0.83	0.80	0.83	11,879
2022-05-16	0.83	0.83	0.83	0.83	86,531
2022-05-13	0.83	0.83	0.83	0.83	308,328
2022-05-12	0.83	0.83	0.80	0.83	44,576
2022-05-11	0.83	0.83	0.83	0.83	45,555
2022-05-10	0.85	0.85	0.83	0.83	206,299
2022-05-09	0.83	0.85	0.83	0.85	2,004,368
2022-05-06	0.88	0.90	0.85	0.85	838,090
2022-05-05	0.88	0.88	0.80	0.88	894,247
2022-05-04	0.88	0.88	0.88	0.88	45,428
2022-05-03	0.83	0.88	0.83	0.88	328,808
2022-05-02	0.83	0.83	0.83	0.83	0
2022-04-29	0.88	0.88	0.83	0.83	356,646
2022-04-28	0.85	0.88	0.85	0.88	506,434
2022-04-27	0.85	0.85	0.85	0.85	953,805
2022-04-26	0.93	0.95	0.83	0.85	3,007,627
2022-04-25	0.93	1.00	0.93	0.93	10,972,183
2022-04-22	0.88	0.93	0.88	0.93	2,054,219
2022-04-21	0.88	0.88	0.88	0.88	257,578
2022-04-20	0.88	0.88	0.88	0.88	119,652
2022-04-19	0.88	0.88	0.80	0.88	0
2022-04-18	0.88	0.88	0.88	0.88	0
2022-04-15	0.88	0.88	0.88	0.88	0
2022-04-14	0.90	0.90	0.83	0.88	4,536,250
2022-04-13	0.90	0.90	0.90	0.90	283,529
2022-04-12	0.90	0.90	0.90	0.90	271,786
2022-04-11	0.90	0.90	0.85	0.90	913,413
2022-04-08	0.90	0.92	0.92	0.90	2,229,723
2022-04-07	0.94	0.94	0.88	0.90	4,646,609
2022-04-06	0.90	0.97	0.97	0.94	28,463,979
2022-04-05	0.90	0.90	0.90	0.90	3,918,048
2022-04-04	0.90	0.90	0.85	0.90	554,679
2022-04-01	0.90	0.90	0.90	0.90	1,636,159
2022-03-31	0.90	0.90	0.90	0.90	175,877
2022-03-30	0.93	0.93	0.88	0.90	1,558,745
2022-03-29	0.90	0.95	0.90	0.93	1,141,570
2022-03-28	0.90	0.90	0.90	0.90	255,775
2022-03-25	0.90	0.90	0.90	0.90	22,948
2022-03-24	0.93	0.93	0.90	0.90	2,059,783
2022-03-23	0.88	0.95	0.95	0.95	2,818,575
2022-03-22	0.93	0.95	0.88	0.95	2,048,427
2022-03-21	0.93	0.93	0.93	0.93	6,593,751
2022-03-18	0.93	0.93	0.93	0.93	2,079,632
2022-03-17	0.93	0.93	0.93	0.93	1,064,600
2022-03-16	1.00	1.00	0.93	0.93	1,716,825
2022-03-15	1.00	1.00	1.00	1.00	0
2022-03-14	1.00	1.00	1.00	1.00	0
2022-03-11	1.00	1.00	1.00	1.00	38,217
2022-03-10	1.00	1.00	1.00	1.00	156,297
2022-03-09	1.00	1.00	1.00	1.00	453,030
2022-03-08	1.00	1.00	1.00	1.00	31,705
2022-03-07	1.00	1.00	1.00	1.00	305,264
2022-03-04	1.00	1.00	1.00	1.00	542,253
2022-03-03	1.00	1.00	1.00	1.00	636,037
2022-03-02	1.00	1.00	0.95	1.00	21,316
2022-03-01	1.00	1.00	1.00	1.00	205,147
2022-02-28	1.00	1.00	1.00	1.00	549,020
2022-02-25	1.00	1.00	1.00	1.00	466,032
2022-02-24	1.00	1.00	1.00	1.00	413,311
2022-02-23	1.00	1.00	1.00	1.00	1,769,537
2022-02-22	1.00	1.00	1.00	1.00	363,387
2022-02-21	1.00	1.00	1.00	1.00	885,225
2022-02-18	1.00	1.00	1.00	1.00	0
2022-02-17	1.00	1.00	1.00	1.00	8,716
2022-02-16	1.00	1.00	1.00	1.00	410,000
2022-02-15	1.00	1.00	1.00	1.00	524,096
2022-02-14	1.00	1.00	0.95	1.00	100,000
2022-02-11	1.00	1.00	1.00	1.00	1,224,775
2022-02-10	0.93	1.03	0.93	1.00	6,975,522
2022-02-09	1.00	0.93	0.93	0.93	2,364,743
2022-02-08	1.00	1.00	1.00	1.00	0
2022-02-07	1.05	1.05	1.00	1.00	537,457
2022-02-04	1.05	1.05	1.05	1.05	715,832
2022-02-03	1.05	1.05	1.05	1.05	457,637
2022-02-02	1.05	1.05	1.05	1.05	900,000
2022-02-01	1.05	1.05	1.05	1.05	294,035
2022-01-31	1.05	1.02	1.02	1.05	50,000
2022-01-28	1.05	1.05	1.05	1.05	127,688
2022-01-27	1.05	1.05	1.05	1.05	790,000
2022-01-26	1.05	1.05	1.05	1.05	500,983
2022-01-25	1.05	1.05	1.05	1.05	305,419
2022-01-24	1.05	1.05	1.05	1.05	479,976
2022-01-21	1.05	1.05	1.03	1.03	1,040,546
2022-01-20	1.10	1.15	1.03	1.05	2,630,892
2022-01-19	1.05	1.18	1.02	1.05	4,239,553
2022-01-18	1.05	1.08	1.05	1.08	1,984,366
2022-01-17	1.05	1.05	1.05	1.05	70,000
2022-01-14	1.05	1.05	1.05	1.05	4,701
2022-01-13	1.05	1.05	1.05	1.05	239,551
2022-01-12	1.05	1.05	1.05	1.05	49,000
2022-01-11	1.08	1.08	1.05	1.05	809,598
2022-01-10	1.10	1.10	1.00	1.08	199,232
2022-01-07	1.08	1.08	1.08	1.08	231,562
2022-01-06	1.08	1.04	1.04	1.04	125,000
2022-01-05	1.15	1.15	1.08	1.08	154,750
2022-01-04	1.08	1.05	1.05	1.15	765,923
2022-01-03	1.08	1.08	1.08	1.08	0
2021-12-31	1.08	1.08	1.08	1.08	114,133
2021-12-30	1.08	1.08	1.08	1.08	1,393
2021-12-29	1.08	1.08	1.08	1.08	0
2021-12-28	1.08	1.08	1.08	1.08	0
2021-12-27	1.08	1.08	1.08	1.08	0
2021-12-24	1.08	1.08	1.08	1.08	200,000
2021-12-23	1.08	1.08	1.08	1.08	450,000
2021-12-22	1.08	1.08	1.08	1.08	216,991
2021-12-21	1.08	1.08	1.08	1.08	30,000
2021-12-20	1.08	1.08	1.08	1.08	1,417,473
2021-12-17	1.08	1.08	1.08	1.08	0
2021-12-16	1.08	1.08	1.08	1.08	135,238
2021-12-15	1.08	1.10	1.10	1.10	37,009
2021-12-14	1.05	1.08	1.05	1.08	171,285
2021-12-13	1.05	1.05	1.05	1.05	60,490
2021-12-10	1.08	1.08	1.02	1.05	1,159,555
2021-12-09	1.25	1.25	1.08	1.08	4,227,766
2021-12-08	1.25	1.25	1.20	1.25	489,034
2021-12-07	1.28	1.28	1.20	1.25	325,000
2021-12-06	1.25	1.25	1.25	1.25	317,483
2021-12-03	1.20	1.25	1.20	1.25	273,766
2021-12-02	1.20	1.20	1.20	1.20	0
2021-12-01	1.18	1.20	1.18	1.20	82,200
2021-11-30	1.18	1.18	1.18	1.18	396,956
2021-11-29	1.20	1.20	1.15	1.18	510,997
2021-11-26	1.20	1.20	1.20	1.20	8,177
2021-11-25	1.30	1.30	1.23	1.23	917,961
2021-11-24	1.30	1.30	1.30	1.30	10,000
2021-11-23	1.28	1.30	1.25	1.30	60,000
2021-11-22	1.30	1.30	1.30	1.30	0
2021-11-19	1.30	1.30	1.30	1.30	0
2021-11-18	1.30	1.30	1.30	1.30	30,000
2021-11-17	1.30	1.30	1.30	1.30	6,377
2021-11-16	1.30	1.30	1.30	1.30	20,000
2021-11-15	1.30	1.30	1.30	1.30	66,612
2021-11-12	1.35	1.38	1.30	1.30	538,088
2021-11-11	1.35	1.35	1.35	1.35	71,054
2021-11-10	1.35	1.35	1.35	1.35	47,395
2021-11-09	1.35	1.35	1.35	1.35	0
2021-11-08	1.35	1.35	1.35	1.35	0
2021-11-05	1.35	1.35	1.35	1.35	295,959
2021-11-04	1.35	1.35	1.35	1.35	0
2021-11-03	1.35	1.35	1.35	1.35	35,415
2021-11-02	1.38	1.38	1.35	1.35	281,126
2021-11-01	1.38	1.34	1.34	1.38	434,394
2021-10-29	1.38	1.38	1.38	1.38	1,034,369
2021-10-28	1.45	1.45	1.38	1.38	253,264
2021-10-27	1.45	1.45	1.45	1.45	80,735
2021-10-26	1.43	1.45	1.43	1.45	1,063,177
2021-10-25	1.28	1.23	1.23	1.23	1,739,020
2021-10-22	1.43	1.43	1.28	1.28	685,149
2021-10-21	1.43	1.43	1.43	1.43	78,077
2021-10-20	1.41	1.44	1.41	1.44	789,968
2021-10-19	1.45	1.41	1.41	1.45	165,019
2021-10-18	1.45	1.45	1.45	1.45	1,363,046
2021-10-15	1.43	1.45	1.40	1.45	823,913
2021-10-14	1.43	1.40	1.40	1.45	2,608,715
2021-10-13	1.21	1.43	1.21	1.43	4,691,365
2021-10-12	1.25	1.25	1.25	1.25	0
2021-10-11	1.30	1.30	1.25	1.25	377,686
2021-10-08	1.40	1.40	1.30	1.30	843,820
2021-10-07	1.50	1.50	1.40	1.40	1,518,294
2021-10-06	1.25	1.40	1.40	1.40	9,810,646
2021-10-05	1.25	1.25	1.25	1.25	2,895,330
2021-10-04	1.05	1.25	1.05	1.25	4,581,199
2021-10-01	1.05	1.05	1.05	1.05	516,157
2021-09-30	1.05	1.05	1.05	1.05	118,896
2021-09-29	1.00	1.05	1.00	1.05	2,349,383
2021-09-28	1.05	1.05	1.00	1.05	15,911
2021-09-27	1.00	1.05	1.00	1.05	486,206
2021-09-24	1.00	1.00	1.00	1.00	0
2021-09-23	1.00	1.00	1.00	1.00	0
2021-09-22	1.00	1.00	1.00	1.00	0
2021-09-21	1.00	1.00	1.00	1.00	259,328
2021-09-20	1.00	0.97	0.97	1.00	544,026
2021-09-17	1.00	1.00	1.00	1.00	39,722
2021-09-16	1.00	1.00	1.00	1.00	0
2021-09-15	1.05	1.05	0.98	1.00	811,625
2021-09-14	1.03	1.05	1.03	1.05	523,414
2021-09-13	1.03	1.00	1.00	1.03	285,000
2021-09-10	1.03	1.03	1.03	1.03	0
2021-09-09	1.03	1.03	1.03	1.03	749,505
2021-09-08	1.03	1.03	1.03	1.03	337
2021-09-07	1.03	1.03	1.03	1.03	110,000
2021-09-06	0.95	1.03	0.95	1.03	677,771
2021-09-03	0.95	0.95	0.95	0.95	4,032
2021-09-02	0.95	0.95	0.95	0.95	20,000
2021-09-01	0.95	0.95	0.95	0.95	1,310,000
2021-08-31	0.95	0.95	0.95	0.95	275,028
2021-08-30	0.97	0.97	0.97	0.97	0
2021-08-27	0.95	0.97	0.97	0.97	710,914
2021-08-26	0.95	0.95	0.95	0.95	820,000
2021-08-25	0.95	0.98	0.98	0.98	1,764,656
2021-08-24	0.98	1.00	1.00	1.00	849,823
2021-08-23	0.98	0.98	0.98	0.98	1,759,513
2021-08-20	1.00	0.99	0.99	0.99	2,811,275
2021-08-19	1.05	1.00	0.95	1.00	3,258,114
2021-08-18	1.05	1.08	1.05	1.05	1,510,873
2021-08-17	1.05	1.05	1.05	1.05	0
2021-08-16	1.05	1.05	1.05	1.05	137,005
2021-08-13	1.05	1.05	1.05	1.05	359,382
2021-08-12	1.05	1.02	1.02	1.02	520,000
2021-08-11	1.05	1.05	1.05	1.05	97,438
2021-08-10	1.05	1.08	1.05	1.05	1,562,573
2021-08-09	1.05	1.05	1.00	1.05	325,000
2021-08-06	1.05	1.05	1.05	1.05	967,598
2021-08-05	1.05	1.05	1.05	1.05	771,643
2021-08-04	1.05	1.05	1.05	1.05	1,491,955
2021-08-03	1.05	1.05	1.05	1.05	100,000
2021-08-02	1.13	1.13	1.05	1.05	2,246,478
2021-07-30	1.13	1.13	1.13	1.13	144,716
2021-07-29	1.10	1.15	1.10	1.13	1,142,103
2021-07-28	1.05	1.10	1.05	1.10	2,577,539
2021-07-27	1.05	1.05	1.05	1.05	100,000
2021-07-26	1.05	1.05	1.05	1.05	100,000
2021-07-23	1.05	1.05	1.00	1.05	588,158
2021-07-22	1.15	1.15	1.05	1.05	1,262,046
2021-07-21	1.15	1.15	1.10	1.15	50,000
2021-07-20	1.18	1.18	1.15	1.15	151,710
2021-07-19	1.18	1.18	1.18	1.18	228,541
2021-07-16	1.18	1.18	1.18	1.18	246,013
2021-07-15	1.18	1.18	1.18	1.18	549,532
2021-07-14	1.18	1.18	1.18	1.18	0
2021-07-13	1.25	1.25	1.18	1.18	1,453,344
2021-07-12	1.30	1.28	1.25	1.25	1,359,703
2021-07-09	1.10	1.33	1.10	1.30	6,066,608
2021-07-08	1.10	1.10	1.10	1.10	0
2021-07-07	1.10	1.10	1.10	1.10	600,000
2021-07-06	1.10	1.10	1.10	1.10	67,498
2021-07-05	1.10	1.10	1.07	1.10	1,223,459
2021-07-02	1.05	1.10	1.05	1.10	2,256,669
2021-07-01	1.05	1.02	1.02	1.05	1,180,525
2021-06-30	1.05	1.05	1.05	1.05	120,190
2021-06-29	1.05	1.05	1.05	1.05	339,650
2021-06-28	1.05	1.05	1.05	1.05	0
2021-06-25	1.10	1.05	1.05	1.05	340,806
2021-06-24	1.12	1.12	1.10	1.10	114,154
2021-06-23	1.15	1.12	1.12	1.12	725,377
2021-06-22	1.15	1.12	1.10	1.10	385,191
2021-06-21	1.15	1.15	1.15	1.15	171,013
2021-06-18	1.15	1.15	1.15	1.15	2,000
2021-06-17	1.18	1.18	1.13	1.15	1,167,791
2021-06-16	1.18	1.18	1.10	1.18	110,000
2021-06-15	1.18	1.18	1.18	1.18	0
2021-06-14	1.18	1.18	1.18	1.18	464,000
2021-06-11	1.18	1.18	1.10	1.18	80,762
2021-06-10	1.15	1.18	1.15	1.18	128,383
2021-06-09	1.15	1.15	1.15	1.15	82,070
2021-06-08	1.13	1.13	1.12	1.13	2,280,713
2021-06-07	1.13	1.13	1.10	1.13	145,082
2021-06-04	1.13	1.13	1.13	1.13	1,610,696
2021-06-03	1.13	1.13	1.13	1.13	171,060
2021-06-02	1.13	1.13	1.13	1.13	38,436
2021-06-01	1.13	1.13	1.10	1.13	13,091
2021-05-28	1.13	1.13	1.13	1.13	594,695
2021-05-27	1.10	1.13	1.10	1.13	1,023,694
2021-05-26	1.20	1.16	1.10	1.10	2,266,323
2021-05-25	1.20	1.20	1.20	1.20	531,957
2021-05-24	1.20	1.20	1.20	1.20	460,473
2021-05-21	1.13	1.20	1.13	1.20	1,220,015
2021-05-20	1.13	1.13	1.13	1.13	218,852
2021-05-19	1.13	1.13	1.13	1.13	2,000
2021-05-18	1.13	1.13	1.13	1.13	531,416
2021-05-17	1.13	1.15	1.15	1.13	479,372
2021-05-14	1.15	1.15	1.10	1.13	11,069,741
2021-05-13	1.20	1.20	1.15	1.15	2,449,808
2021-05-12	1.18	1.20	1.18	1.20	458,846
2021-05-11	1.20	1.20	1.18	1.18	374,501
2021-05-10	1.23	1.20	1.15	1.20	3,274,111
2021-05-07	1.25	1.25	1.23	1.23	331,890
2021-05-06	1.25	1.25	1.20	1.25	79,500
2021-05-05	1.25	1.25	1.25	1.25	161,878
2021-05-04	1.25	1.25	1.25	1.25	600,932
2021-04-30	1.25	1.25	1.25	1.25	260,975
2021-04-29	1.25	1.25	1.25	1.25	368,271
2021-04-28	1.25	1.25	1.25	1.25	436,252
2021-04-27	1.25	1.25	1.25	1.25	79,924
2021-04-26	1.28	1.28	1.25	1.25	1,109,907
2021-04-23	1.28	1.28	1.28	1.28	383,971
2021-04-22	1.20	1.28	1.20	1.28	2,933,464
2021-04-21	1.20	1.25	1.19	1.25	1,027,761
2021-04-20	1.20	1.20	1.20	1.20	1,241,019
2021-04-19	1.20	1.15	1.15	1.20	456,465
2021-04-16	1.20	1.14	1.14	1.14	1,347,450
2021-04-15	1.20	1.20	1.20	1.20	391,838
2021-04-14	1.20	1.20	1.20	1.20	815,507
2021-04-13	1.23	1.23	1.20	1.20	357,981
2021-04-12	1.23	1.23	1.20	1.23	718,035
2021-04-09	1.25	1.25	1.23	1.23	1,338,918
2021-04-08	1.25	1.25	1.25	1.25	625,812
2021-04-07	1.25	1.25	1.25	1.25	398,305
2021-04-06	1.25	1.25	1.25	1.25	845,267
2021-04-01	1.28	1.28	1.25	1.25	1,427,396
2021-03-31	1.33	1.33	1.28	1.28	1,386,416
2021-03-30	1.45	1.45	1.33	1.33	799,818
2021-03-29	1.50	1.50	1.45	1.45	767,592
2021-03-26	1.50	1.50	1.50	1.50	240,046
2021-03-25	1.50	1.50	1.50	1.50	152,683
2021-03-24	1.50	1.50	1.50	1.50	198,936
2021-03-23	1.50	1.50	1.50	1.50	288,156
2021-03-22	1.50	1.50	1.50	1.50	86,210
2021-03-19	1.53	1.61	1.50	1.50	282,321
2021-03-18	1.55	1.55	1.47	1.53	617,365
2021-03-17	1.55	1.55	1.55	1.55	125,000
2021-03-16	1.55	1.55	1.55	1.55	864,955
2021-03-15	1.53	1.60	1.60	1.55	1,744,779
2021-03-12	1.45	1.55	1.45	1.53	3,293,773
2021-03-11	1.45	1.45	1.45	1.45	1,520,757
2021-03-10	1.45	1.45	1.45	1.45	2,770,000
2021-03-09	1.45	1.45	1.45	1.45	2,685,176
2021-03-08	1.45	1.45	1.45	1.45	68,172
2021-03-05	1.45	1.45	1.45	1.45	496,657
2021-03-04	1.45	1.45	1.45	1.45	1,504,363
2021-03-03	1.45	1.45	1.45	1.45	566,100
2021-03-02	1.45	1.45	1.45	1.45	1,463,307
2021-03-01	1.50	1.50	1.45	1.45	1,030,565
2021-02-26	1.55	1.50	1.48	1.48	2,065,780
2021-02-25	1.55	1.55	1.55	1.55	187,977
2021-02-24	1.55	1.47	1.47	1.55	1,198,994
2021-02-23	1.63	1.63	1.55	1.55	1,902,315
2021-02-22	1.50	1.55	1.45	1.55	1,301,228
2021-02-19	1.61	1.61	1.50	1.50	3,428,530
2021-02-18	1.55	1.55	1.53	1.53	1,443,641
2021-02-17	1.55	1.55	1.55	1.55	903,257
2021-02-16	1.65	1.65	1.55	1.55	2,162,127
2021-02-15	1.60	1.68	1.60	1.65	953,506
2021-02-12	1.73	1.68	1.65	1.68	1,612,084
2021-02-11	1.80	1.80	1.70	1.70	1,206,116
2021-02-10	1.83	1.83	1.67	1.73	1,999,564
2021-02-09	1.70	1.76	1.68	1.76	7,844,107
2021-02-08	1.35	1.75	1.44	1.68	16,056,029
2021-02-05	1.27	1.35	1.23	1.35	5,704,678
2021-02-04	1.20	1.20	1.20	1.20	40,536
2021-02-03	1.20	1.20	1.20	1.20	128,234
2021-02-02	1.25	1.25	1.20	1.20	340,372
2021-02-01	1.25	1.25	1.25	1.25	248,533
2021-01-29	1.15	1.25	1.15	1.25	2,385,774
2021-01-28	1.15	1.15	1.15	1.15	1,611,547
2021-01-27	1.18	1.18	1.13	1.15	1,878,377
2021-01-26	1.18	1.18	1.18	1.18	313,107
2021-01-25	1.20	1.20	1.18	1.18	1,624,240
2021-01-22	1.30	1.30	1.18	1.20	3,985,331
2021-01-21	1.40	1.40	1.35	1.35	692,965
2021-01-20	1.35	1.35	1.30	1.35	819,732
2021-01-19	1.38	1.38	1.35	1.35	1,406,783
2021-01-18	1.45	1.45	1.38	1.38	1,769,768
2021-01-15	1.45	1.56	1.55	1.55	3,352,542
2021-01-14	1.45	1.48	1.30	1.45	9,632,168
2021-01-13	1.00	1.20	1.01	1.20	25,046,901
2021-01-12	1.05	1.00	0.95	0.95	3,021,185
2021-01-11	1.10	1.10	1.05	1.05	568,812
2021-01-08	1.10	1.10	1.10	1.10	1,393,168
2021-01-07	1.15	1.13	1.09	1.10	3,400,258
2021-01-06	1.15	1.15	1.15	1.15	746,633
2021-01-05	1.23	1.19	1.19	1.19	952,209
2021-01-04	1.08	1.28	1.08	1.23	3,717,846
2020-12-31	1.03	1.08	1.03	1.08	588,307
2020-12-30	1.00	1.03	1.00	1.03	1,759,149
2020-12-29	0.85	1.00	0.85	1.00	1,747,945
2020-12-24	0.85	0.85	0.85	0.85	684,972
2020-12-23	0.85	0.85	0.80	0.85	156,066
2020-12-22	0.85	0.85	0.80	0.85	167,045
2020-12-21	0.83	0.85	0.83	0.85	152,960
2020-12-18	0.88	0.88	0.83	0.83	3,596,344
2020-12-17	0.93	0.93	0.88	0.88	2,893,616
2020-12-16	0.93	0.93	0.93	0.93	91,338
2020-12-15	0.93	0.93	0.93	0.93	509,419
2020-12-14	0.94	0.93	0.89	0.93	1,143,000
2020-12-11	0.93	0.94	0.93	0.94	498,444
2020-12-10	0.93	0.93	0.93	0.93	340,488
2020-12-09	0.93	0.93	0.93	0.93	0
2020-12-08	0.93	0.93	0.93	0.93	35,000
2020-12-07	0.93	0.93	0.93	0.93	168,190
2020-12-04	0.93	0.98	0.98	0.98	640
2020-12-03	0.97	0.97	0.93	0.93	342,155
2020-12-02	0.91	0.96	0.92	0.92	313,113
2020-12-01	0.88	0.91	0.88	0.91	427,038
2020-11-30	0.86	0.90	0.87	0.88	1,328,358
2020-11-27	0.86	0.86	0.86	0.86	0
2020-11-26	0.86	0.90	0.90	0.86	552,484
2020-11-25	0.86	0.86	0.86	0.86	1,835,220
2020-11-24	0.86	0.88	0.88	0.88	338,830
2020-11-23	0.88	0.90	0.86	0.86	2,053,430
2020-11-20	0.88	0.88	0.88	0.88	110,000
2020-11-19	0.88	0.90	0.90	0.88	295,000
2020-11-18	0.88	0.88	0.85	0.88	3,502,673
2020-11-17	0.88	0.88	0.88	0.88	234,246
2020-11-16	0.88	0.90	0.88	0.88	1,150,335
2020-11-13	0.89	0.89	0.88	0.88	514,016
2020-11-12	0.81	0.91	0.81	0.89	5,449,236
2020-11-11	0.83	0.83	0.81	0.81	2,888,389
2020-11-10	0.83	0.83	0.83	0.83	1,392,862
2020-11-09	0.88	0.88	0.81	0.83	4,920,068
2020-11-06	0.85	0.88	0.85	0.88	1,774,810
2020-11-05	0.84	0.85	0.84	0.85	670,716
2020-11-04	0.88	0.88	0.84	0.84	1,331,871
2020-11-03	0.90	0.90	0.88	0.88	1,047,256
2020-11-02	0.90	0.90	0.90	0.90	2,856,860
2020-10-30	0.98	0.98	0.86	0.90	3,431,276
2020-10-29	1.03	1.03	0.95	0.98	245,513
2020-10-28	0.98	0.98	0.98	0.98	1,466,600
2020-10-27	0.96	0.96	0.96	0.96	126,826
2020-10-26	0.96	0.96	0.96	0.96	105,263
2020-10-23	0.95	0.96	0.95	0.96	363,205
2020-10-22	0.95	0.95	0.95	0.95	0
2020-10-21	1.02	1.02	0.95	0.95	948,914
2020-10-20	1.02	1.02	1.02	1.02	64,859
2020-10-16	1.03	1.03	0.97	1.02	0
2020-10-15	1.02	1.02	1.02	1.02	78,626
2020-10-14	1.02	1.02	1.02	1.02	100,000
2020-10-13	1.02	1.02	1.02	1.02	62,259
2020-10-12	0.95	1.02	0.95	1.02	2,604,378
2020-10-09	0.95	0.95	0.95	0.95	348,598
2020-10-08	0.95	0.95	0.95	0.95	710,041
2020-10-07	1.02	1.02	0.93	0.95	1,559,439
2020-10-06	0.98	1.00	1.00	1.00	2,386,046
2020-10-05	1.03	1.03	0.93	0.98	3,973,650
2020-10-02	1.03	1.03	1.03	1.03	4,108,494
2020-10-01	1.05	1.05	1.03	1.03	1,729,254
2020-09-30	1.08	1.08	1.00	1.03	1,680,125
2020-09-29	1.15	1.15	1.08	1.08	3,447,078
2020-09-28	1.08	1.18	1.08	1.18	1,225,847
2020-09-25	1.15	1.15	1.08	1.08	1,791,864
2020-09-24	1.20	1.20	1.15	1.18	88,000
2020-09-23	1.28	1.28	1.18	1.20	556,475
2020-09-22	1.33	1.33	1.28	1.28	1,250,992
2020-09-21	1.33	1.33	1.33	1.33	22,500
2020-09-18	1.40	1.50	1.33	1.33	3,766,263
2020-09-17	1.30	1.30	1.30	1.30	374,925
2020-09-16	1.30	1.30	1.30	1.30	629,384
2020-09-15	1.30	1.30	1.30	1.30	75,836
2020-09-14	1.30	1.30	1.30	1.30	258,376
2020-09-11	1.30	1.30	1.30	1.30	185,119
2020-09-10	1.33	1.33	1.30	1.33	740,000
2020-09-09	1.33	1.33	1.33	1.33	158,102
2020-09-08	1.33	1.33	1.33	1.33	64,100
2020-09-07	1.33	1.33	1.33	1.33	16,000
2020-09-04	1.30	1.33	1.30	1.33	1,197,826
2020-09-03	1.30	1.30	1.30	1.30	2,616,791
2020-09-02	1.30	1.30	1.30	1.30	253,578
2020-09-01	1.35	1.35	1.30	1.30	1,412,239
2020-08-28	1.35	1.35	1.35	1.35	317,334
2020-08-27	1.35	1.35	1.35	1.35	395,260
2020-08-26	1.35	1.35	1.35	1.35	664,376
2020-08-25	1.35	1.35	1.33	1.35	530,049
2020-08-24	1.45	1.45	1.35	1.35	1,816,451
2020-08-21	1.35	1.45	1.35	1.45	2,373,616
2020-08-20	1.35	1.40	1.40	1.35	1,118,083
2020-08-19	1.55	1.55	1.28	1.35	7,379,160
2020-08-18	1.90	1.90	1.55	1.55	6,370,880
2020-08-17	1.80	2.00	1.70	1.90	3,963,292
2020-08-14	1.58	1.58	1.58	1.58	443,434
2020-08-13	1.58	1.58	1.50	1.58	166,058
2020-08-12	1.65	1.65	1.58	1.58	1,577,289
2020-08-11	1.55	1.65	1.55	1.60	1,071,059
2020-08-10	1.48	1.58	1.40	1.55	4,076,902
2020-08-07	1.35	1.53	1.30	1.38	2,592,770
2020-08-06	1.10	1.38	1.05	1.35	6,983,187
2020-08-05	1.18	1.20	1.08	1.10	6,656,326
2020-08-04	1.05	1.05	1.05	1.05	79,106
2020-08-03	1.05	1.05	1.05	1.05	200,000
2020-07-31	1.05	1.05	1.05	1.05	200,000
2020-07-30	1.05	1.05	1.05	1.05	22,681
2020-07-29	1.05	1.05	1.05	1.05	868,334
2020-07-28	1.05	1.05	1.00	1.05	0
2020-07-27	1.05	1.05	1.05	1.05	10,111
2020-07-24	1.05	1.05	1.05	1.05	75,000
2020-07-23	1.05	1.05	1.05	1.05	421,244
2020-07-22	1.15	1.15	1.05	1.05	2,739,459
2020-07-21	1.15	1.15	1.10	1.15	233,159
2020-07-20	1.30	1.30	1.25	1.30	178,517
2020-07-17	1.30	1.30	1.30	1.30	27,656
2020-07-16	1.35	1.35	1.28	1.30	247,059
2020-07-15	1.35	1.35	1.35	1.35	0
2020-07-14	1.35	1.35	1.35	1.35	135,113
2020-07-13	1.40	1.40	1.35	1.35	317,799
2020-07-10	1.40	1.40	1.40	1.40	50,000
2020-07-09	1.48	1.48	1.40	1.40	299,684
2020-07-08	1.48	1.48	1.48	1.48	95,244
2020-07-07	1.48	1.48	1.48	1.48	20,403
2020-07-06	1.48	1.48	1.48	1.48	1,647,174
2020-07-03	1.43	1.48	1.43	1.48	100,000
2020-07-02	1.43	1.43	1.43	1.43	100,000
2020-07-01	1.43	1.43	1.43	1.43	20,000
2020-06-30	1.43	1.43	1.35	1.43	233,369
2020-06-29	1.43	1.43	1.43	1.43	186,928
2020-06-26	1.43	1.43	1.43	1.43	367,458
2020-06-25	1.43	1.43	1.43	1.43	0
2020-06-24	1.43	1.43	1.43	1.43	236,992
2020-06-23	1.43	1.43	1.43	1.43	5,881
2020-06-22	1.43	1.43	1.43	1.43	382,792
2020-06-19	1.35	1.43	1.35	1.43	260,000
2020-06-18	1.35	1.35	1.30	1.35	0
2020-06-17	1.28	1.30	1.30	1.28	444,555
2020-06-16	1.25	1.28	1.15	1.28	1,474,331
2020-06-15	1.30	1.30	1.20	1.25	357,463
2020-06-12	1.25	1.25	1.25	1.25	101,354
2020-06-11	1.25	1.25	1.25	1.25	907,111
2020-06-10	1.33	1.33	1.25	1.25	613,148
2020-06-09	1.33	1.33	1.33	1.33	0
2020-06-08	1.33	1.33	1.33	1.33	550,970
2020-06-05	1.33	1.33	1.33	1.33	458,906
2020-06-04	1.33	1.33	1.33	1.33	0
2020-06-03	1.40	1.40	1.33	1.33	0
2020-06-02	1.40	1.40	1.40	1.40	168,997
2020-06-01	1.40	1.40	1.40	1.40	618,264
2020-05-29	1.40	1.40	1.40	1.40	6,125
2020-05-28	1.40	1.40	1.40	1.40	126,444
2020-05-27	1.40	1.40	1.40	1.40	66,790
2020-05-26	1.40	1.40	1.40	1.40	165,294
2020-05-22	1.40	1.40	1.40	1.40	307,093
2020-05-21	1.40	1.40	1.40	1.40	150,000
2020-05-20	1.40	1.40	1.40	1.40	91,142
2020-05-19	1.55	1.55	1.40	1.40	1,336,647
2020-05-18	1.63	1.63	1.55	1.55	598,069
2020-05-15	1.63	1.63	1.63	1.63	248,444
2020-05-14	1.65	1.65	1.63	1.63	795,085
2020-05-13	1.78	1.78	1.65	1.65	1,211,054
2020-05-12	1.83	1.83	1.78	1.78	225,000
2020-05-11	1.83	1.83	1.83	1.83	1,094,430
2020-05-07	1.83	1.83	1.83	1.83	81,498
2020-05-06	1.83	1.83	1.80	1.83	757,254
2020-05-05	1.68	1.83	1.68	1.83	335,957
2020-05-04	1.68	1.68	1.68	1.68	236,444
2020-05-01	1.50	1.68	1.50	1.68	1,408,647
2020-04-30	1.35	1.50	1.35	1.30	503,354
2020-04-29	1.30	1.30	1.20	1.30	10,917
2020-04-28	1.30	1.30	1.30	1.30	69,000
2020-04-27	1.35	1.35	1.30	1.30	1,414,512
2020-04-24	1.38	1.38	1.28	1.35	751,245
2020-04-23	1.35	1.38	1.35	1.38	609,732
2020-04-22	1.33	1.35	1.33	1.33	474,029
2020-04-21	1.13	1.35	1.13	1.33	1,071,682
2020-04-20	1.08	1.13	1.08	1.13	478,048
2020-04-17	1.05	1.08	1.05	1.08	321,646
2020-04-16	1.05	1.05	1.05	1.05	377,700
2020-04-15	1.13	1.13	1.05	1.05	3,001,121
2020-04-14	0.98	1.08	0.98	0.98	1,695,069
2020-04-09	0.95	0.98	0.95	0.98	581,359
2020-04-08	0.85	0.95	0.85	0.95	2,396,253
2020-04-07	0.80	0.85	0.80	0.80	500,212
2020-04-06	0.75	0.80	0.75	0.75	662,912
2020-04-03	0.75	0.75	0.75	0.75	0
2020-04-03	0.75	0.75	0.75	0.75	484,946
2020-04-02	0.83	0.75	0.75	0.75	1,315,490
2020-04-02	0.83	0.83	0.73	0.83	1,227,318
2020-04-01	0.83	0.83	0.83	0.83	1,268,072
2020-04-01	0.83	0.83	0.83	0.83	1,123,072
2020-03-31	0.63	0.95	0.63	0.58	19,112,958
2020-03-30	0.58	0.58	0.58	0.58	0
2020-03-27	0.63	0.63	0.58	0.63	582,451
2020-03-26	0.68	0.68	0.65	0.68	478,738
2020-03-25	0.70	0.70	0.70	0.70	94,217
2020-03-24	0.70	0.70	0.70	0.70	0
2020-03-23	0.70	0.70	0.65	0.70	0
2020-03-20	0.83	0.83	0.83	0.83	85,240
2020-03-19	0.85	0.85	0.83	0.85	266,063
2020-03-18	0.93	0.93	0.93	0.93	0
2020-03-17	0.95	0.95	0.95	0.95	25,000
2020-03-16	1.13	1.13	0.95	1.13	666,165
2020-03-13	1.13	1.13	1.13	1.08	35,584
2020-03-12	1.08	1.08	1.08	1.08	0
2020-03-11	1.08	1.08	1.08	1.08	0
2020-03-10	1.08	1.08	1.08	1.08	120,000
2020-03-09	1.08	1.08	1.08	1.08	160,000
2020-03-06	1.13	1.13	1.05	1.08	718,195
2020-03-05	1.15	1.15	1.15	1.15	0
2020-03-04	1.15	1.15	1.15	1.15	20,181
2020-03-03	1.15	1.15	1.15	1.15	0
2020-03-02	1.15	1.15	1.15	1.15	174,281
2020-02-28	1.18	1.18	1.15	1.18	537,148
2020-02-27	1.18	1.18	1.18	1.18	536,357
2020-02-26	1.23	1.23	1.18	1.23	35,785
2020-02-25	1.25	1.25	1.23	1.25	332,307
2020-02-24	1.27	1.27	1.25	1.27	139,742
2020-02-21	1.27	1.27	1.27	1.27	21,586
2020-02-20	1.27	1.27	1.27	1.27	349,248
2020-02-19	1.27	1.27	1.27	1.27	137,539
2020-02-18	1.27	1.27	1.27	1.27	160,232
2020-02-17	1.27	1.27	1.27	1.27	70,197
2020-02-14	1.29	1.29	1.27	1.27	2,171,915
2020-02-13	1.28	1.29	1.28	1.29	280,000
2020-02-12	1.32	1.32	1.28	1.28	172,383
2020-02-11	1.32	1.32	1.32	1.32	126,222
2020-02-10	1.32	1.32	1.32	1.32	25,790
2020-02-07	1.32	1.32	1.32	1.32	48,187
2020-02-06	1.32	1.32	1.32	1.32	0
2020-02-05	1.32	1.32	1.32	1.32	1,000
2020-02-04	1.32	1.32	1.32	1.32	521,311
2020-02-03	1.32	1.32	1.32	1.32	85,195
2020-01-31	1.32	1.32	1.32	1.32	206,920
2020-01-30	1.28	1.32	1.28	1.32	799,322
2020-01-29	1.28	1.28	1.28	1.28	200,000
2020-01-28	1.28	1.28	1.28	1.28	11,749
2020-01-27	1.28	1.28	1.28	1.28	1,706,756
2020-01-24	1.28	1.28	1.28	1.28	0
2020-01-23	1.28	1.28	1.28	1.28	51,100
2020-01-22	1.28	1.28	1.28	1.28	798,478
2020-01-21	1.28	1.28	1.28	1.28	566,300
2020-01-20	1.29	1.29	1.28	1.28	268,924
2020-01-17	1.29	1.29	1.29	1.29	100,000
2020-01-16	1.29	1.29	1.28	1.29	10,000
2020-01-15	1.29	1.29	1.29	1.29	314,310
2020-01-14	1.29	1.29	1.29	1.29	263,919
2020-01-13	1.29	1.29	1.29	1.29	102,931
2020-01-10	1.29	1.29	1.29	1.29	419,114
2020-01-09	1.29	1.29	1.29	1.29	700,378
2020-01-08	1.29	1.29	1.29	1.29	143,875
2020-01-07	1.29	1.29	1.29	1.29	15,700,000
2020-01-06	1.28	1.29	1.28	1.29	811,004
2020-01-03	1.22	1.28	1.18	1.28	1,307,828
2020-01-02	1.27	1.27	1.22	1.22	1,792,211
2019-12-31	1.45	1.45	1.18	1.27	7,914,509
2019-12-30	1.45	1.45	1.45	1.45	281,909
2019-12-27	1.45	1.45	1.45	1.45	100,000
2019-12-24	1.45	1.45	1.45	1.45	81,717
2019-12-23	1.45	1.45	1.45	1.45	77,809
2019-12-20	1.45	1.45	1.45	1.45	575,000
2019-12-19	1.45	1.45	1.45	1.45	263,500
2019-12-18	1.50	1.50	1.33	1.45	1,657,274
2019-12-17	1.50	1.50	1.50	1.50	800,000
2019-12-16	1.50	1.50	1.50	1.50	203,340
2019-12-13	1.50	1.50	1.50	1.50	335,000
2019-12-12	1.53	1.53	1.40	1.50	540,843
2019-12-11	1.53	1.53	1.53	1.53	475,552
2019-12-10	1.53	1.53	1.53	1.53	36,160
2019-12-09	1.53	1.53	1.53	1.53	13,836
2019-12-06	1.53	1.53	1.53	1.53	74,279
2019-12-05	1.53	1.53	1.53	1.53	600,409
2019-12-04	1.53	1.53	1.53	1.53	131,921
2019-12-03	1.55	1.55	1.35	1.53	718,389
2019-12-02	1.55	1.60	1.50	1.60	423,812
2019-11-29	1.55	1.55	1.55	1.55	564,194
2019-11-28	1.55	1.55	1.55	1.55	265,289
2019-11-27	1.55	1.55	1.55	1.55	95,878
2019-11-26	1.55	1.55	1.55	1.55	335,324
2019-11-25	1.55	1.55	1.55	1.55	54,096
2019-11-22	1.55	1.55	1.55	1.55	250,880
2019-11-21	1.55	1.50	1.50	1.55	481,423
2019-11-20	1.55	1.55	1.55	1.55	183,805
2019-11-19	1.55	1.55	1.55	1.55	54,044
2019-11-18	1.55	1.55	1.55	1.55	36,129
2019-11-15	1.55	1.55	1.55	1.55	2,476
2019-11-14	1.55	1.55	1.50	1.55	0
2019-11-13	1.55	1.55	1.55	1.55	361,438
2019-11-12	1.53	1.55	1.53	1.55	558,814
2019-11-11	1.65	1.65	1.50	1.53	1,450,037
2019-11-08	1.55	1.55	1.55	1.55	990
2019-11-07	1.55	1.55	1.55	1.55	480,571
2019-11-06	1.55	1.55	1.55	1.55	600,254
2019-11-05	1.70	1.70	1.50	1.55	1,798,996
2019-11-04	1.70	1.70	1.70	1.70	125,313
2019-11-01	1.70	1.70	1.70	1.70	300,000
2019-10-31	1.70	1.70	1.70	1.70	25,000
2019-10-30	1.70	1.70	1.70	1.70	140,783
2019-10-29	1.70	1.70	1.70	1.70	45,390
2019-10-28	1.70	1.70	1.70	1.70	154,324
2019-10-25	1.70	1.70	1.70	1.70	107,489
2019-10-24	1.70	1.70	1.70	1.70	81,869
2019-10-23	1.70	1.70	1.70	1.70	50,000
2019-10-22	1.70	1.70	1.70	1.70	145,131
2019-10-21	1.70	1.74	1.74	1.70	21,550
2019-10-18	1.70	1.70	1.70	1.70	60,000
2019-10-17	1.70	1.70	1.70	1.70	35,896
2019-10-16	1.70	1.70	1.70	1.70	41,077
2019-10-15	1.73	1.73	1.70	1.70	110,000
2019-10-14	1.73	1.73	1.60	1.73	21,336
2019-10-11	1.70	1.80	1.60	1.73	903,811
2019-10-10	1.85	1.85	1.68	1.85	835,817
2019-10-09	1.85	1.85	1.85	1.85	98,786
2019-10-08	1.90	1.90	1.85	1.85	174,298
2019-10-07	1.85	1.90	1.85	1.90	188,446
2019-10-04	1.90	1.90	1.85	1.85	457,000
2019-10-03	1.95	2.00	1.90	1.90	297,592
2019-10-02	2.18	2.18	1.90	2.00	1,076,189
2019-10-01	2.18	2.18	2.18	2.18	690,684
2019-09-30	2.18	2.18	2.18	2.18	292,506
2019-09-27	1.93	2.18	1.93	2.18	3,838,441
2019-09-26	1.88	1.93	1.88	1.93	575,042
2019-09-25	2.03	2.08	1.75	1.88	2,465,980
2019-09-24	1.75	1.95	1.75	1.93	4,461,090
2019-09-23	1.40	1.78	1.40	1.75	6,106,993
2019-09-20	1.40	1.40	1.30	1.40	1,349,601
2019-09-19	1.48	1.48	1.30	1.40	3,793,897
2019-09-18	1.45	1.45	1.28	1.33	1,379,984
2019-09-17	1.45	1.45	1.45	1.45	61,210
2019-09-16	1.45	1.45	1.45	1.45	112,478
2019-09-13	1.45	1.45	1.45	1.45	647,428
2019-09-12	1.28	1.45	1.28	1.45	926,886
2019-09-11	1.33	1.33	1.28	1.28	201,192
2019-09-10	1.48	1.48	1.33	1.33	297,913
2019-09-09	1.48	1.48	1.48	1.48	603,483
2019-09-06	1.43	1.48	1.43	1.48	277,578
2019-09-05	1.48	1.48	1.43	1.43	434,881
2019-09-04	1.30	1.48	1.30	1.48	2,009,785
2019-09-03	1.38	1.38	1.28	1.30	1,165,889
2019-09-02	1.38	1.38	1.38	1.38	93,495
2019-08-30	1.38	1.38	1.33	1.33	1,236,342
2019-08-29	1.55	1.55	1.33	1.55	1,433,994
2019-08-28	1.60	1.60	1.55	1.55	233,536
2019-08-27	1.60	1.60	1.60	1.60	0
2019-08-23	1.70	1.70	1.58	1.70	275,361
2019-08-22	1.70	1.70	1.70	1.70	12,000
2019-08-21	1.70	1.70	1.70	1.70	0
2019-08-20	1.70	1.70	1.70	1.70	785,061
2019-08-19	1.70	1.70	1.70	1.70	57,264
2019-08-16	1.58	1.75	1.58	1.70	1,133,173
2019-08-15	1.75	1.75	1.55	1.58	1,696,136
2019-08-14	1.75	1.75	1.75	1.75	100,000
2019-08-13	1.78	1.78	1.75	1.75	678,676
2019-08-12	1.78	1.88	1.78	1.78	2,398,307
2019-08-09	1.73	1.78	1.73	1.78	2,245,331
2019-08-08	1.73	1.73	1.73	1.73	0
2019-08-07	1.73	1.73	1.73	1.73	175,127
2019-08-06	1.83	1.83	1.58	1.73	1,816,014
2019-08-05	1.83	1.83	1.83	1.83	122,153
2019-08-02	1.78	1.83	1.78	1.83	300,000
2019-08-01	1.78	1.78	1.78	1.78	127,481
2019-07-31	1.90	1.90	1.78	1.78	945,641
2019-07-30	1.90	1.90	1.90	1.90	554,907
2019-07-29	1.90	1.90	1.90	1.90	58,248
2019-07-26	1.90	1.90	1.90	1.90	0
2019-07-25	1.90	1.90	1.90	1.90	376,049
2019-07-24	1.93	1.95	1.83	1.90	2,700,245
2019-07-23	1.95	1.95	1.93	1.93	512,721
2019-07-22	2.05	2.05	1.95	1.95	838,976
2019-07-19	2.10	2.10	2.05	2.05	410,300
2019-07-18	2.13	2.15	2.10	2.10	315,957
2019-07-17	1.75	2.35	1.75	2.13	5,271,853
2019-07-16	1.75	1.75	1.75	1.75	51,251
2019-07-15	1.75	1.75	1.75	1.75	341,408
2019-07-12	1.75	1.75	1.75	1.75	300,000
2019-07-11	1.68	1.75	1.68	1.75	952,575
2019-07-10	1.68	1.68	1.68	1.68	247,418
2019-07-09	1.73	1.73	1.68	1.68	453,902
2019-07-08	1.75	1.75	1.70	1.73	303,505
2019-07-05	1.78	1.78	1.63	1.75	977,886
2019-07-04	1.78	1.78	1.78	1.78	6,631
2019-07-03	1.80	1.80	1.78	1.78	354,692
2019-07-02	1.83	1.83	1.80	1.80	894,136
2019-07-01	1.88	1.88	1.83	1.83	459,331
2019-06-28	1.88	1.88	1.88	1.88	152,300
2019-06-27	1.88	1.88	1.88	1.88	17,614
2019-06-26	1.88	1.88	1.88	1.88	145,061
2019-06-25	1.85	1.88	1.85	1.88	114,277
2019-06-24	1.85	1.85	1.85	1.85	432,433
2019-06-21	1.85	1.85	1.85	1.85	720,503
2019-06-20	1.88	1.88	1.85	1.85	234,923
2019-06-19	1.83	1.88	1.73	1.88	2,870,695
2019-06-18	2.05	2.05	1.73	1.83	1,577,345
2019-06-17	2.05	2.05	2.05	2.05	59,224
2019-06-14	2.10	2.10	2.00	2.05	185,993
2019-06-13	2.10	2.10	2.10	2.10	159,829
2019-06-12	2.10	2.10	2.10	2.10	0
2019-06-11	2.10	2.10	2.10	2.10	6,173
2019-06-10	2.10	2.10	2.10	2.10	400,795
2019-06-07	2.20	2.20	2.10	2.10	835,062
2019-06-06	2.20	2.20	2.20	2.20	86,363
2019-06-05	2.30	2.30	2.20	2.20	499,773
2019-06-04	2.15	2.30	2.15	2.30	958,404
2019-06-03	2.13	2.15	2.13	2.15	297,972
2019-05-31	2.13	2.13	2.13	2.13	404,684
2019-05-30	2.18	2.18	2.05	2.13	205,527
2019-05-29	2.25	2.15	2.15	2.13	3,599,689
2019-05-28	2.38	2.38	2.25	2.25	392,650
2019-05-24	2.40	2.40	2.38	2.38	86,666
2019-05-23	2.40	2.40	2.40	2.40	10,708
2019-05-22	2.40	2.40	2.40	2.40	384,548
2019-05-21	2.55	2.55	2.40	2.40	180,383
2019-05-20	2.55	2.55	2.55	2.55	50,000
2019-05-17	2.58	2.58	2.55	2.55	62,116
2019-05-16	2.58	2.58	2.58	2.58	176,041
2019-05-15	2.58	2.58	2.58	2.58	160,621
2019-05-14	2.58	2.60	2.60	2.58	61,455
2019-05-13	2.58	2.58	2.58	2.58	195,316
2019-05-10	2.55	2.58	2.55	2.58	690,143
2019-05-09	2.55	2.55	2.55	2.55	0
2019-05-08	2.55	2.55	2.55	2.55	45,000
2019-05-07	2.65	2.65	2.55	2.55	471,035
2019-05-03	2.65	2.65	2.65	2.65	7,038
2019-05-02	2.65	2.65	2.65	2.65	197,931
2019-05-01	2.80	2.80	2.65	2.65	300,009
2019-04-30	2.80	2.80	2.80	2.80	105,193
2019-04-29	2.80	2.80	2.80	2.80	165,263
2019-04-26	2.80	2.80	2.80	2.80	25,000

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