TUNG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-06-17	54.60	54.60	54.60	54.60	0
2022-06-16	54.40	54.60	54.00	54.60	431,620
2022-06-15	54.80	54.80	54.60	54.90	283,795
2022-06-14	55.20	55.20	54.80	55.20	12,953
2022-06-13	54.80	54.80	52.60	55.30	417,063
2022-06-10	54.80	55.20	54.80	55.00	54,567
2022-06-09	54.80	55.20	54.80	55.00	6,609
2022-06-08	54.80	54.80	54.80	55.00	2,474
2022-06-07	55.00	55.80	54.80	55.30	44,946
2022-06-06	54.80	55.60	54.60	55.20	609,585
2022-06-03	57.00	57.00	57.00	57.00	0
2022-06-02	57.00	57.00	57.00	57.00	0
2022-06-01	57.00	57.00	56.60	57.00	52,939
2022-05-31	58.00	58.80	56.60	58.00	844,693
2022-05-30	57.00	58.00	57.00	58.20	52,677
2022-05-27	57.00	58.40	57.00	58.30	68,977
2022-05-26	58.00	58.00	57.00	57.50	37,966
2022-05-25	57.00	58.00	57.00	57.50	78,416
2022-05-24	56.20	57.80	56.20	57.00	232,928
2022-05-23	56.60	58.00	56.20	57.20	301,891
2022-05-20	48.30	56.80	48.20	56.20	18,144,952
2022-05-19	49.90	51.20	49.50	49.75	226,774
2022-05-18	49.80	51.00	48.00	50.40	245,319
2022-05-17	51.40	51.40	50.00	51.10	58,282
2022-05-16	50.00	50.00	50.00	51.00	10,600
2022-05-13	49.40	49.40	49.40	50.20	31,274
2022-05-12	49.40	49.40	49.00	49.60	143,268
2022-05-11	49.20	50.40	49.20	49.40	120,287
2022-05-10	50.00	50.60	49.40	49.70	216,030
2022-05-09	46.60	50.20	46.60	49.25	1,131,771
2022-05-06	45.20	45.30	45.20	45.35	42,813
2022-05-05	45.10	45.10	45.10	45.30	41,164
2022-05-04	45.10	45.10	45.10	45.90	45,937
2022-05-03	45.70	46.90	45.70	46.00	3,712
2022-05-02	45.70	45.70	45.70	45.70	0
2022-04-29	46.05	46.05	45.70	45.70	29,152
2022-04-28	46.70	47.00	46.70	46.05	34,246
2022-04-27	47.00	47.00	47.00	46.00	31,438
2022-04-26	46.80	46.80	46.80	46.30	130,899
2022-04-25	46.60	47.00	46.60	46.65	122,626
2022-04-22	45.90	48.00	45.90	47.00	338,763
2022-04-21	45.00	45.20	45.00	45.25	1,980,441
2022-04-20	45.00	45.00	45.00	45.25	69,518
2022-04-19	45.10	45.80	45.10	45.75	54,255
2022-04-18	45.50	45.50	45.50	45.50	0
2022-04-15	45.50	45.50	45.50	45.50	0
2022-04-14	45.00	45.00	45.00	45.50	49,107
2022-04-13	46.00	46.00	45.40	45.70	510,862
2022-04-12	46.00	46.00	46.00	45.70	2,251
2022-04-11	45.30	45.60	45.30	46.25	44,457
2022-04-08	45.00	45.40	45.00	46.15	543,358
2022-04-07	45.30	45.30	45.30	45.40	1
2022-04-06	45.50	45.50	45.50	45.70	153,725
2022-04-05	45.40	45.40	45.40	46.20	158,139
2022-04-04	45.80	45.80	45.00	46.15	267,670
2022-04-01	45.00	46.00	45.00	45.80	359,137
2022-03-31	45.20	45.20	45.00	46.00	245,925
2022-03-30	45.60	45.60	45.20	45.80	127,549
2022-03-29	47.00	48.40	46.00	45.80	226,272
2022-03-28	45.00	48.00	45.00	46.00	2,738,679
2022-03-25	44.00	45.00	44.00	44.80	3,644,255
2022-03-24	45.60	46.20	44.60	45.00	42,892,670
2022-03-23	38.40	39.80	38.40	38.70	907,395
2022-03-22	33.00	37.20	33.00	37.20	622,500
2022-03-21	32.00	34.20	32.00	33.40	501,375
2022-03-18	30.00	30.60	29.60	30.60	78,429
2022-03-17	30.40	30.40	30.40	29.80	1
2022-03-16	30.40	30.40	30.40	29.90	59,612
2022-03-15	30.80	30.80	30.00	30.00	125,270
2022-03-14	29.80	29.80	29.80	30.00	18,912
2022-03-11	29.00	29.90	29.00	29.90	31,088
2022-03-10	29.00	29.00	29.00	29.00	1,316
2022-03-09	31.00	31.00	31.00	31.00	10,807
2022-03-08	31.00	31.00	29.00	30.00	202,374
2022-03-07	34.00	34.00	32.00	31.70	19,955
2022-03-04	33.10	33.10	33.00	33.00	29,500
2022-03-03	34.20	34.20	32.20	33.10	193,481
2022-03-02	34.80	34.80	34.80	34.60	101,262
2022-03-01	34.60	34.60	34.60	34.50	148,419
2022-02-28	35.40	35.40	35.00	34.80	691,512
2022-02-25	35.70	35.70	35.70	35.70	27
2022-02-24	36.00	36.00	35.70	35.70	407,081
2022-02-23	37.00	37.00	36.00	36.00	136,600
2022-02-22	35.80	37.00	35.20	36.10	1,323,810
2022-02-21	34.10	34.10	33.70	33.70	40
2022-02-18	33.20	33.20	33.20	34.10	21,281
2022-02-17	33.40	33.40	33.40	34.10	500
2022-02-16	34.00	34.00	34.00	34.00	0
2022-02-15	33.20	33.20	33.20	34.00	13,791
2022-02-14	33.80	33.80	33.80	34.00	7,500
2022-02-11	35.40	35.80	35.40	34.40	13,055
2022-02-10	34.40	34.50	34.40	34.50	52
2022-02-09	34.80	34.80	34.80	34.40	12,345
2022-02-08	35.00	35.00	34.40	35.80	96,009
2022-02-07	36.00	36.00	34.60	35.80	28,228
2022-02-04	36.20	36.20	36.20	37.00	6,271
2022-02-03	38.00	38.00	38.00	38.00	2
2022-02-02	36.00	36.00	36.00	37.00	473
2022-02-01	37.00	37.00	36.80	36.80	0
2022-01-31	37.80	37.80	37.80	37.00	10,000
2022-01-28	37.40	37.60	36.00	36.00	99,953
2022-01-27	38.20	38.20	38.00	38.20	95,863
2022-01-26	38.60	38.60	38.60	38.70	207,432
2022-01-25	38.00	38.60	38.00	38.50	41,317
2022-01-24	37.80	37.80	37.80	37.90	50,325
2022-01-21	36.20	36.20	36.00	36.50	29,990
2022-01-20	36.20	37.00	36.00	36.10	121,168
2022-01-19	36.20	36.40	36.20	36.40	28,840
2022-01-18	36.20	36.20	36.20	37.20	8,047
2022-01-17	37.20	37.20	37.00	37.70	32,098
2022-01-14	37.80	37.80	37.00	37.10	67,013
2022-01-13	37.60	38.00	37.60	39.00	84,411
2022-01-12	38.20	39.00	37.40	37.40	828,801
2022-01-11	38.20	39.00	38.00	39.00	19,632
2022-01-10	39.60	39.60	38.00	38.00	126,035
2022-01-07	40.40	40.40	40.00	40.00	51,361
2022-01-06	41.80	42.00	40.40	40.90	151,710
2022-01-05	41.80	42.00	41.00	40.90	513,188
2022-01-04	42.00	42.00	41.60	41.60	648,508
2022-01-03	41.10	41.10	41.10	41.10	0
2021-12-31	40.20	41.10	40.20	41.10	0
2021-12-30	40.40	42.00	40.20	40.20	182,647
2021-12-29	41.80	42.00	40.20	40.20	283,804
2021-12-28	41.50	41.50	41.50	41.50	0
2021-12-27	41.50	41.50	41.50	41.50	0
2021-12-24	42.00	42.00	41.20	41.50	254,872
2021-12-23	40.60	42.20	40.00	41.50	413,122
2021-12-22	41.60	41.60	39.00	40.30	295,155
2021-12-21	44.00	44.00	43.80	44.00	103,300
2021-12-20	43.00	44.00	42.40	44.00	68,531
2021-12-17	42.80	43.80	39.80	42.00	801,942
2021-12-16	41.80	43.00	40.40	41.90	247,501
2021-12-15	39.60	42.80	39.60	41.60	730,590
2021-12-14	29.00	39.60	28.80	38.60	813,750
2021-12-13	29.80	29.80	25.00	29.00	804,116
2021-12-10	33.40	33.40	32.00	32.70	41,785
2021-12-09	34.40	34.40	33.20	33.40	144,680
2021-12-08	35.00	36.40	33.40	35.00	173,787
2021-12-07	33.40	36.20	33.00	36.00	828,880
2021-12-06	33.00	33.00	31.20	32.50	810,514
2021-12-03	32.00	34.00	32.00	32.20	1,836,108
2021-12-02	27.80	30.00	27.20	29.00	509,847
2021-12-01	26.20	26.20	26.00	27.00	17,937
2021-11-30	25.80	26.00	25.60	26.80	97,266
2021-11-29	26.00	26.00	26.00	26.00	4,356,403
2021-11-26	24.80	25.00	24.00	24.70	129,507
2021-11-25	24.80	24.80	24.80	24.80	20,833
2021-11-24	23.20	23.20	23.00	23.90	3,017,899
2021-11-23	22.40	22.40	22.40	23.90	2,429,425
2021-11-22	23.50	23.50	23.50	23.50	3,503,172
2021-11-19	23.00	23.00	23.00	23.50	14,334
2021-11-18	22.20	22.20	22.20	22.20	2,449,792
2021-11-17	23.00	23.80	22.00	22.00	550,066
2021-11-16	24.40	24.40	24.40	23.70	201,025
2021-11-15	24.00	24.00	24.00	24.50	475,374
2021-11-12	25.00	25.00	25.00	24.40	1,391,768
2021-11-11	26.00	26.00	26.00	25.70	500,448
2021-11-10	26.80	26.80	25.00	25.60	163,041
2021-11-09	26.80	26.80	25.00	26.00	33,810
2021-11-08	26.00	26.00	25.00	26.00	14,310
2021-11-05	26.40	26.40	26.00	26.00	10,075
2021-11-04	27.60	27.60	27.60	26.40	15,414
2021-11-03	26.80	26.80	26.40	26.70	261,210
2021-11-02	26.80	27.80	26.80	26.80	80,226
2021-11-01	28.00	28.00	27.00	28.00	5,676
2021-10-29	27.80	28.00	27.80	28.00	13,112
2021-10-28	27.80	27.80	27.20	27.50	131,804
2021-10-27	27.20	28.00	27.00	28.00	27,431
2021-10-26	28.00	28.00	28.00	28.00	125,980
2021-10-25	27.40	27.40	27.00	27.00	24,565
2021-10-22	27.20	27.20	27.20	27.80	1,254
2021-10-21	27.80	27.80	27.00	27.70	232,216
2021-10-20	28.80	29.00	26.60	27.50	99,315
2021-10-19	29.00	29.00	28.40	28.40	27,561
2021-10-18	29.20	29.20	29.00	29.20	50,960
2021-10-15	30.00	30.00	29.40	30.00	248,021
2021-10-14	31.00	32.00	29.80	29.70	117,989
2021-10-13	28.20	30.00	27.80	30.00	600,518
2021-10-12	28.80	29.00	28.00	28.10	77,999
2021-10-11	28.20	28.40	27.60	28.60	63,463
2021-10-08	28.40	29.00	27.60	29.00	105,617
2021-10-07	27.00	29.00	26.20	28.00	901,860
2021-10-06	29.00	29.00	26.00	26.50	383,876
2021-10-05	28.80	30.00	28.00	28.00	245,207
2021-10-04	29.40	29.40	27.20	27.80	85,680
2021-10-01	30.00	30.00	29.00	29.50	35,763
2021-09-30	30.00	32.40	30.00	30.10	123,146
2021-09-29	29.80	30.00	29.80	30.50	42,450
2021-09-28	28.20	29.80	28.20	29.20	55,768
2021-09-27	29.00	29.00	27.60	28.20	469,132
2021-09-24	28.60	28.60	28.00	27.60	89,041
2021-09-23	28.40	29.20	28.40	28.90	21,257
2021-09-22	29.00	29.00	28.00	29.50	464,336
2021-09-21	29.00	29.00	28.00	28.50	125,417
2021-09-20	30.00	30.00	28.20	28.70	85,621
2021-09-17	31.00	31.00	30.00	30.00	585,085
2021-09-16	32.60	32.60	30.00	31.00	96,189
2021-09-15	32.00	33.00	31.80	32.00	1,079,904
2021-09-14	32.20	32.20	31.00	31.00	880,772
2021-09-13	34.00	35.00	33.00	33.50	145,611
2021-09-10	31.00	33.00	31.00	32.80	168,535
2021-09-09	31.40	31.60	30.00	31.50	260,993
2021-09-08	30.00	31.00	29.00	31.30	739,586
2021-09-07	31.00	31.00	30.00	30.80	307,418
2021-09-06	33.00	33.00	31.00	32.10	1,353,502
2021-09-03	34.30	34.50	34.30	34.50	4,300
2021-09-02	33.20	34.00	33.00	34.30	26,811
2021-09-01	33.20	33.20	33.20	34.40	90,660
2021-08-31	34.40	34.40	33.20	33.20	1,244,714
2021-08-30	35.50	35.50	35.50	35.50	0
2021-08-27	35.00	35.00	34.20	35.50	333,240
2021-08-26	35.80	35.80	34.80	35.00	19,035
2021-08-25	34.00	34.40	34.00	34.40	8,367
2021-08-24	34.00	34.00	34.00	34.20	674,973
2021-08-23	35.00	35.00	34.00	34.00	23,714
2021-08-20	35.00	35.00	35.00	35.20	35,693
2021-08-19	38.00	38.00	38.00	38.00	7,757
2021-08-18	37.00	37.00	36.20	36.20	20,300
2021-08-17	37.00	37.00	37.00	37.00	27,725
2021-08-16	37.20	37.20	37.20	37.60	7,347
2021-08-13	37.80	37.80	37.80	37.80	0
2021-08-12	38.60	38.60	38.60	37.80	7
2021-08-11	38.60	38.60	38.60	37.80	5,319
2021-08-10	37.00	38.00	37.00	37.80	5,485
2021-08-09	39.60	39.60	37.50	37.50	632
2021-08-06	39.60	39.60	39.60	39.60	148
2021-08-05	38.20	38.20	38.20	38.70	11,763
2021-08-04	39.00	39.00	38.90	38.90	11,539
2021-08-03	39.80	39.80	39.00	39.00	43,801
2021-08-02	39.80	39.80	39.80	38.90	22,577
2021-07-30	38.00	38.90	38.00	38.90	282,980
2021-07-29	38.00	38.00	38.00	38.00	500
2021-07-28	39.00	39.00	39.00	38.00	132,000
2021-07-27	37.70	37.70	37.70	37.70	3,000,000
2021-07-26	36.00	38.00	36.00	37.70	50,306
2021-07-23	35.80	36.00	35.00	35.50	36,543
2021-07-22	35.50	35.50	35.50	35.50	25
2021-07-21	35.00	35.00	35.00	35.50	8,941
2021-07-20	34.20	36.00	34.00	36.00	57,790
2021-07-19	34.80	35.00	34.20	35.00	438,609
2021-07-16	34.00	34.00	34.00	34.00	152,282
2021-07-15	32.80	34.00	32.60	34.00	1,854,637
2021-07-14	35.20	35.20	32.20	33.60	454,250
2021-07-13	36.00	36.40	36.00	36.40	3
2021-07-12	36.00	36.80	36.00	36.00	239,766
2021-07-09	36.00	36.00	36.00	36.40	7,958
2021-07-08	37.20	37.20	37.00	37.30	472,518
2021-07-07	37.20	37.20	37.20	37.80	499
2021-07-06	37.20	37.20	37.20	37.80	856,248
2021-07-05	38.80	38.80	37.20	38.10	3,650
2021-07-02	37.20	37.20	37.20	37.80	614,762
2021-07-01	37.40	37.40	37.40	37.40	458,167
2021-06-30	37.20	37.20	37.00	37.00	223,205
2021-06-29	38.20	38.20	37.00	37.00	11,015
2021-06-28	38.20	39.60	38.20	38.90	3,554
2021-06-25	38.00	38.00	38.00	38.40	123,038
2021-06-24	40.00	40.00	38.00	38.00	1,542,251
2021-06-23	40.00	40.00	38.80	39.40	37,356
2021-06-22	39.00	39.00	39.00	39.00	25,000
2021-06-21	39.00	39.00	39.00	39.50	9,174
2021-06-18	40.00	40.00	39.50	39.50	3,303
2021-06-17	39.80	40.00	39.80	40.00	185,808
2021-06-16	41.00	41.00	38.90	38.90	1,797
2021-06-15	38.00	41.00	38.00	41.00	3,755
2021-06-14	38.20	38.20	38.20	38.90	1,328,970
2021-06-11	40.00	40.00	38.20	38.90	137,230
2021-06-10	40.00	40.00	38.00	38.00	79,831
2021-06-09	40.00	40.00	40.00	39.10	254,577
2021-06-08	40.00	40.00	37.00	38.50	49,725
2021-06-07	38.00	41.00	37.00	38.00	833,375
2021-06-04	33.40	38.00	33.40	36.50	479,748
2021-06-03	32.00	33.40	31.80	32.80	637,034
2021-06-02	33.00	33.20	33.00	33.40	50,849
2021-06-01	32.20	34.00	32.00	32.00	86,541
2021-05-28	34.80	35.00	34.80	35.00	44,826
2021-05-27	33.30	33.80	33.30	33.80	3,440
2021-05-26	34.80	34.80	33.00	33.30	349,636
2021-05-25	32.20	34.00	32.20	33.40	47,566
2021-05-24	34.80	34.80	34.80	33.40	139,308
2021-05-21	32.80	34.00	32.40	33.70	40,074
2021-05-20	32.00	32.40	32.00	32.40	0
2021-05-19	32.00	32.00	32.00	32.00	1,001
2021-05-18	32.80	32.80	31.60	32.10	31,548
2021-05-17	30.20	30.20	30.20	31.40	11,198
2021-05-14	30.20	30.20	30.20	31.60	2
2021-05-13	31.00	31.00	31.00	31.00	4,844
2021-05-12	32.60	32.60	31.90	31.90	4,582
2021-05-11	31.60	31.60	31.60	32.60	801
2021-05-10	32.00	32.00	32.00	32.30	25,400
2021-05-07	32.00	32.00	31.80	32.80	31,441
2021-05-06	32.20	32.20	32.20	33.00	37,121
2021-05-05	32.00	32.00	32.00	32.00	58
2021-05-04	34.00	34.00	33.80	33.00	141,019
2021-04-30	34.00	34.00	34.00	34.00	502
2021-04-29	31.80	32.60	31.80	32.60	722,516
2021-04-28	31.20	31.20	31.20	31.80	70
2021-04-27	31.00	32.00	31.00	32.70	87,994
2021-04-26	34.00	34.00	34.00	31.80	39,752
2021-04-23	32.60	32.60	32.60	33.20	68,113
2021-04-22	33.00	33.00	32.80	32.40	172,784
2021-04-21	35.80	35.80	32.60	33.10	33,716
2021-04-20	33.20	36.00	33.20	36.00	69,293
2021-04-19	32.20	35.80	32.20	33.90	5,372
2021-04-16	32.20	32.20	32.20	32.90	380
2021-04-15	34.00	34.00	33.80	32.90	519
2021-04-14	32.20	33.80	32.20	33.10	114,322
2021-04-13	31.00	33.00	31.00	32.00	105,175
2021-04-12	29.20	30.80	29.20	30.00	20,718
2021-04-09	28.20	28.20	28.00	29.00	156,587
2021-04-08	30.80	30.80	30.00	30.40	59,526
2021-04-07	29.00	29.00	29.00	29.90	6,809
2021-04-06	32.00	32.00	28.00	30.00	270,012
2021-04-01	30.40	30.40	30.40	31.00	175,671
2021-03-31	30.10	30.10	30.00	31.00	83,574
2021-03-30	30.10	30.10	30.10	31.00	16,138
2021-03-29	30.00	30.10	29.90	31.00	594,977
2021-03-26	30.60	30.60	30.00	31.25	136,291
2021-03-25	30.60	30.60	30.50	31.00	58,108
2021-03-24	29.00	31.00	29.00	30.50	1,042,176
2021-03-23	35.90	36.80	28.70	29.90	644,620
2021-03-22	36.00	36.00	36.00	37.00	8
2021-03-19	36.00	36.00	36.00	36.00	168,884
2021-03-18	37.00	37.00	35.10	36.00	148,910
2021-03-17	39.00	39.00	37.00	37.00	1,300
2021-03-16	35.60	39.00	35.60	39.00	1,388,368
2021-03-15	37.00	37.00	37.00	37.30	121,971
2021-03-12	38.90	38.90	37.00	38.00	262,611
2021-03-11	37.10	37.10	37.00	37.50	74,994
2021-03-10	39.00	39.00	39.00	37.00	1
2021-03-09	37.00	37.00	37.00	37.00	1,424,252
2021-03-08	35.90	38.80	35.90	37.00	16,020
2021-03-05	38.80	38.80	35.10	37.00	12,639
2021-03-04	35.10	38.90	35.10	36.95	29,439
2021-03-03	38.90	38.90	38.90	36.95	336
2021-03-02	38.90	38.90	38.90	37.45	32,899
2021-03-01	35.60	38.90	35.60	37.00	49,089
2021-02-26	37.00	37.00	36.00	36.45	26,947
2021-02-25	40.00	40.00	36.00	37.50	184,451
2021-02-24	35.00	39.00	35.00	37.75	145,583
2021-02-23	34.10	34.10	34.10	34.50	12,612
2021-02-22	34.90	34.90	34.10	34.55	155,450
2021-02-19	33.10	33.10	32.10	34.00	115,037
2021-02-18	32.50	34.90	32.50	34.90	228,002
2021-02-17	30.10	32.00	30.10	32.30	61,000
2021-02-16	30.90	30.90	30.90	30.50	39,248
2021-02-15	29.10	29.10	29.10	30.00	76,935
2021-02-12	29.85	29.85	29.85	29.85	19,874
2021-02-11	30.00	30.00	29.85	29.85	3,238
2021-02-10	30.90	30.90	30.90	30.00	1,530
2021-02-09	28.70	28.70	28.70	29.85	11,000
2021-02-08	29.00	29.00	29.00	30.00	25,200
2021-02-05	29.10	29.85	29.10	29.85	1,546
2021-02-04	31.00	31.00	28.70	29.10	5,198
2021-02-03	28.80	28.80	28.80	29.10	1,559
2021-02-02	29.50	29.50	29.50	29.90	20,876
2021-02-01	30.20	30.20	30.20	29.95	5,844
2021-01-29	29.50	30.90	29.50	29.50	168,322
2021-01-28	30.00	30.90	29.50	29.90	236,900
2021-01-27	28.80	28.80	28.80	29.25	1,818
2021-01-26	29.30	29.30	29.20	29.15	31,520
2021-01-25	29.50	29.50	29.50	29.75	1
2021-01-22	29.60	29.60	28.40	28.80	55,002
2021-01-21	29.60	29.60	29.60	29.95	51,175
2021-01-20	29.80	29.80	29.60	29.60	66,494
2021-01-19	30.90	30.90	29.40	29.80	5,776
2021-01-18	29.50	29.60	29.40	29.50	438,335
2021-01-15	29.10	31.00	28.00	28.90	2,452,036
2021-01-14	29.10	31.00	29.10	30.00	3,964
2021-01-13	31.00	31.00	29.10	30.00	12,154
2021-01-12	30.45	30.45	30.15	30.15	49,213
2021-01-11	30.85	30.85	30.45	30.45	1,659,138
2021-01-08	29.10	30.40	29.10	30.85	164,970
2021-01-07	28.00	29.80	27.10	29.75	119,897
2021-01-06	28.50	28.70	27.20	28.30	1,172,066
2021-01-05	28.60	28.90	28.60	28.55	449,292
2021-01-04	28.70	29.90	28.70	28.95	1,115,400
2020-12-31	29.00	29.00	29.00	29.85	438,278
2020-12-30	29.00	30.00	28.40	30.00	11,566,853
2020-12-29	29.90	29.90	28.10	28.90	57,901
2020-12-24	29.90	29.90	29.90	28.50	31,814
2020-12-23	28.10	29.00	27.90	28.40	123,722
2020-12-22	28.10	29.90	28.10	29.20	53,851
2020-12-21	26.10	28.10	26.10	28.85	28,237
2020-12-18	28.10	29.90	28.10	29.00	480,752
2020-12-17	28.80	28.80	27.10	27.60	379,792
2020-12-16	28.00	29.90	28.00	28.25	62,456
2020-12-15	27.00	27.90	25.60	28.80	2,432,420
2020-12-14	28.40	28.50	24.10	26.40	780,050
2020-12-11	28.00	30.00	28.00	28.00	274,131
2020-12-10	28.30	28.30	27.90	27.90	7,600
2020-12-09	28.25	28.30	28.25	28.30	241,988
2020-12-08	29.20	29.20	27.60	28.25	768,109
2020-12-07	29.50	29.50	28.60	28.10	87,003
2020-12-04	30.90	30.90	28.00	28.00	67,516
2020-12-03	31.10	31.10	29.40	29.40	192,488
2020-12-02	33.00	33.00	33.00	32.00	87,370
2020-12-01	31.50	34.50	31.00	33.20	294,244
2020-11-30	29.00	33.00	28.40	33.20	197,873
2020-11-27	25.00	29.00	23.90	28.60	659,821
2020-11-26	31.85	31.85	31.30	31.30	41,940
2020-11-25	30.00	31.60	30.00	31.85	37,418
2020-11-24	31.10	31.10	30.00	30.20	34,407
2020-11-23	31.10	31.10	31.10	32.10	28,361
2020-11-20	33.00	33.00	33.00	33.50	40,688
2020-11-19	32.60	32.60	32.60	32.60	21
2020-11-18	32.20	32.80	32.20	32.80	1,300
2020-11-17	31.90	32.10	31.90	32.20	55,860
2020-11-16	31.35	32.60	31.35	32.60	1,761
2020-11-13	31.00	31.00	31.00	31.35	10,570
2020-11-12	31.10	31.10	31.10	31.80	38,322
2020-11-11	34.00	34.00	34.00	34.00	6,712
2020-11-10	28.40	33.10	28.40	33.25	277,237
2020-11-09	29.00	29.00	28.40	28.60	568,202
2020-11-06	27.50	29.40	26.00	26.95	45,761
2020-11-05	28.50	28.50	27.85	27.85	210,251
2020-11-04	28.10	28.10	28.10	28.50	69,687
2020-11-03	30.00	30.00	28.80	28.70	39,600
2020-11-02	30.00	30.00	30.00	29.05	19,866
2020-10-30	30.10	30.10	30.00	29.30	34,609
2020-10-29	30.90	30.90	30.00	30.45	45,465
2020-10-28	30.00	30.00	30.00	29.00	54,659
2020-10-27	30.80	30.80	30.70	30.70	98,856
2020-10-26	30.10	31.60	30.10	30.80	7,142
2020-10-23	31.10	32.40	31.00	31.70	40,304
2020-10-22	32.00	32.00	32.00	32.00	3,028,920
2020-10-21	31.00	31.00	31.00	32.00	40,704
2020-10-20	30.90	32.05	30.90	32.05	1,303
2020-10-16	30.85	30.85	30.85	30.85	431
2020-10-15	31.50	31.50	30.85	30.85	48,062
2020-10-14	31.50	31.50	31.50	31.50	140,573
2020-10-13	31.85	31.85	31.85	31.85	32,221
2020-10-12	32.00	32.00	31.85	31.85	23,000
2020-10-09	31.95	32.00	31.95	32.00	2,000
2020-10-08	32.00	32.00	31.95	31.95	0
2020-10-07	32.05	32.05	32.00	32.00	70,000
2020-10-06	31.60	31.60	31.50	32.05	27,580
2020-10-05	32.15	32.30	32.15	32.30	0
2020-10-02	31.10	32.90	31.10	32.15	58,786
2020-10-01	31.65	32.25	31.65	32.25	0
2020-09-30	32.00	32.00	31.00	31.65	22,729
2020-09-29	32.30	32.30	32.30	31.30	98,926
2020-09-28	31.25	31.25	31.20	31.20	1,533
2020-09-25	31.25	31.25	31.25	31.25	5,748
2020-09-24	32.00	32.00	32.00	31.25	8,122
2020-09-23	32.10	32.10	31.25	31.25	4,974
2020-09-22	33.00	33.00	32.00	32.10	36,273
2020-09-21	35.00	35.00	33.10	33.50	30,320
2020-09-18	34.00	34.00	34.00	34.00	33,156
2020-09-17	34.65	34.65	34.35	34.35	23,416
2020-09-16	34.10	34.10	34.10	34.65	1,653
2020-09-15	36.10	38.00	34.00	34.65	386,807
2020-09-14	37.50	37.50	37.25	37.25	1,949,486
2020-09-11	38.20	38.20	37.50	37.50	225,533
2020-09-10	38.90	39.00	38.90	37.45	23,097
2020-09-09	37.40	39.00	37.40	37.45	56,654
2020-09-08	37.60	37.60	37.60	38.00	734,421
2020-09-07	36.00	37.80	36.00	37.60	1,540,830
2020-09-04	37.60	37.60	37.60	37.80	40,303
2020-09-03	37.00	37.60	37.00	37.60	9,070
2020-09-02	36.00	37.90	35.00	36.15	227,465
2020-09-01	37.00	38.90	36.00	37.40	989,719
2020-08-28	35.00	37.00	35.00	36.70	127,181
2020-08-27	36.50	39.90	35.00	35.40	72,812
2020-08-26	38.00	38.00	36.50	38.15	15,067
2020-08-25	36.70	36.70	36.50	38.15	22,796
2020-08-24	38.20	38.20	38.20	38.20	6,318
2020-08-21	36.50	36.50	36.50	38.20	15,097
2020-08-20	37.10	37.10	37.00	38.20	16,013
2020-08-19	39.90	39.90	39.90	38.45	57,500
2020-08-18	38.45	38.45	38.45	38.45	12,000
2020-08-17	39.90	39.90	39.90	38.45	11,355
2020-08-14	38.45	38.45	38.45	38.45	1,635
2020-08-13	37.50	39.90	37.50	38.45	13,435
2020-08-12	39.45	39.45	39.45	39.45	0
2020-08-11	38.10	38.10	38.10	39.45	33,513
2020-08-10	39.50	39.50	38.00	39.95	7,502
2020-08-07	40.45	40.70	40.45	40.70	0
2020-08-06	39.50	40.45	39.50	40.45	3,008
2020-08-05	39.50	39.50	39.50	40.70	9,494
2020-08-04	40.70	40.70	40.70	40.70	0
2020-08-03	40.75	40.75	40.70	40.70	2,300
2020-07-31	40.70	40.75	40.70	40.75	0
2020-07-30	40.00	40.00	40.00	41.45	15,000
2020-07-29	41.45	41.45	41.45	41.45	5,000
2020-07-28	40.90	41.45	40.90	41.45	5,000
2020-07-27	40.85	40.90	40.85	40.90	10,002
2020-07-24	40.75	40.85	40.75	40.85	9,090
2020-07-23	42.10	42.10	40.10	40.75	118,853
2020-07-22	45.00	45.00	45.00	43.50	8,097
2020-07-21	43.50	44.40	41.50	43.50	89,808
2020-07-20	38.00	42.90	38.00	39.50	1,857,187
2020-07-17	39.90	40.00	39.90	39.50	53,441
2020-07-16	38.45	38.45	38.45	38.45	41,025
2020-07-15	40.00	40.00	39.90	38.45	7,473
2020-07-14	38.45	38.45	38.45	38.45	595
2020-07-13	38.45	38.45	38.45	38.45	2,253
2020-07-10	38.45	38.45	38.45	38.45	381,338
2020-07-09	38.45	38.45	38.45	38.45	1,736
2020-07-08	39.00	39.00	39.00	38.45	20,500
2020-07-07	40.90	40.90	40.90	39.70	14,397
2020-07-06	36.90	41.30	36.90	40.30	105,359
2020-07-03	33.90	35.50	33.90	36.20	909,379
2020-07-02	32.45	32.95	32.45	32.95	2,927
2020-07-01	32.95	32.95	32.45	32.45	818,532
2020-06-30	32.95	32.95	32.95	32.95	0
2020-06-29	33.15	33.15	33.15	33.15	1,616
2020-06-26	32.95	32.95	32.95	32.95	0
2020-06-25	32.95	32.95	32.95	32.95	977
2020-06-24	33.50	33.50	33.50	33.50	21,668
2020-06-23	32.00	33.00	32.00	33.50	30,807
2020-06-22	33.00	33.00	32.95	32.95	1,875
2020-06-19	32.00	33.00	32.00	33.00	0
2020-06-18	33.00	33.00	32.00	32.95	21,340
2020-06-17	34.50	34.50	34.50	34.50	17,528
2020-06-16	34.45	34.50	34.45	34.50	1,092,938
2020-06-15	33.80	33.80	33.70	34.45	13,046
2020-06-12	34.75	34.90	34.75	34.90	12,551
2020-06-11	35.00	35.00	34.50	34.75	18,572
2020-06-10	35.50	35.85	35.50	35.85	30,150
2020-06-09	35.10	35.90	35.10	35.50	13,864
2020-06-08	35.70	35.70	35.50	35.50	5,952
2020-06-05	36.00	37.00	36.00	35.70	59,695
2020-06-04	35.00	35.00	35.00	36.25	62,201
2020-06-03	36.10	36.10	36.00	35.50	29,055
2020-06-02	35.10	35.10	35.10	36.75	88
2020-06-01	37.50	37.50	36.90	36.00	26,220
2020-05-29	35.10	35.10	35.00	36.25	24,812
2020-05-28	37.50	37.50	37.50	36.25	3,009
2020-05-27	36.90	37.00	36.90	36.00	57,663
2020-05-26	36.00	36.00	36.00	36.00	1,440
2020-05-22	35.10	35.10	35.10	36.00	9,150
2020-05-21	36.00	36.00	36.00	36.00	1,071
2020-05-20	35.10	35.10	35.10	36.00	84,989
2020-05-19	34.90	36.00	34.90	35.75	58,307
2020-05-18	33.75	33.75	33.75	33.75	123
2020-05-15	33.00	33.00	33.00	33.75	663
2020-05-14	33.75	34.00	33.75	34.00	14,502
2020-05-13	32.50	32.50	32.50	33.75	685
2020-05-12	32.00	32.50	32.00	33.75	18,205
2020-05-11	32.00	32.00	32.00	33.50	719
2020-05-07	34.00	34.00	32.50	33.50	101,989
2020-05-06	34.90	35.00	33.00	33.90	36,200
2020-05-05	33.00	33.00	33.00	34.50	65,658
2020-05-04	33.10	35.90	33.10	34.50	26,595
2020-05-01	33.00	33.00	33.00	34.50	4,017
2020-04-30	33.50	33.50	33.50	33.50	0
2020-04-29	33.00	33.00	33.00	33.50	26,298
2020-04-28	34.25	34.25	34.25	34.25	55,333
2020-04-27	38.90	38.90	33.00	34.25	170,677
2020-04-24	39.00	39.00	37.10	37.25	36,633
2020-04-23	37.10	37.10	37.10	38.00	5,026
2020-04-22	38.00	38.00	38.00	38.50	28,784
2020-04-21	33.00	41.00	33.00	38.50	211,290
2020-04-20	29.90	32.90	29.90	32.50	104,514
2020-04-17	28.50	28.50	28.50	28.50	25,177
2020-04-16	28.50	28.50	28.50	28.50	11,000
2020-04-15	28.90	28.90	28.90	28.50	30,453
2020-04-14	27.10	27.10	27.00	28.50	106,041
2020-04-09	27.90	28.50	27.90	28.50	80,059
2020-04-08	26.75	27.25	26.75	27.25	43,186
2020-04-07	25.60	25.60	25.60	26.75	67,364
2020-04-06	27.00	27.00	27.00	27.00	33,493
2020-04-03	27.00	27.00	27.00	27.75	28,182
2020-04-03	27.00	27.00	26.00	27.00	69,516
2020-04-02	28.30	29.90	27.10	27.75	144,199
2020-04-02	28.30	29.90	27.10	28.60	134,199
2020-04-01	26.90	30.00	26.90	30.00	149,036
2020-04-01	25.00	25.70	25.00	25.70	28,000
2020-03-31	27.00	28.50	25.00	25.75	189,360
2020-03-30	25.75	25.75	25.75	25.75	0
2020-03-27	25.10	26.60	25.00	26.35	12,362
2020-03-26	22.10	22.10	22.10	23.75	7,131
2020-03-25	20.30	22.90	20.30	22.00	77,522
2020-03-24	24.40	24.40	20.80	23.75	64,830
2020-03-23	21.90	23.90	21.90	21.45	37,477
2020-03-20	21.50	22.00	21.50	21.25	7,739
2020-03-19	20.10	21.50	20.10	20.90	10,590
2020-03-18	21.00	21.10	21.00	21.25	202,823
2020-03-17	21.50	21.50	19.05	20.50	25,330
2020-03-16	21.40	21.40	21.40	20.00	19,838
2020-03-13	21.40	21.40	20.10	20.25	69,069
2020-03-12	21.90	21.90	20.00	21.75	5,665
2020-03-11	23.00	23.00	23.00	23.00	0
2020-03-10	23.00	23.50	23.00	23.25	63,328
2020-03-09	27.20	27.20	25.00	29.00	72,008
2020-03-06	28.00	28.10	28.00	29.00	91,430
2020-03-05	29.50	29.90	29.00	29.75	168,644
2020-03-04	31.40	31.40	29.00	31.75	84,837
2020-03-03	32.10	32.10	30.00	33.00	109,648
2020-03-02	32.40	33.90	32.30	33.15	33,633
2020-02-28	33.50	33.50	33.50	34.25	8,151
2020-02-27	34.00	34.00	34.00	35.50	27,125
2020-02-26	36.90	36.90	36.90	35.50	1,292
2020-02-25	34.10	34.10	34.10	35.50	1,758
2020-02-24	36.90	36.90	36.90	35.25	6,008,131
2020-02-21	35.00	35.50	35.00	35.25	2,200,248
2020-02-20	35.00	35.00	35.00	36.00	42,606
2020-02-19	37.00	37.00	37.00	36.00	16,578
2020-02-18	35.00	35.00	35.00	36.25	39,940
2020-02-17	36.00	36.00	34.00	35.70	270,818
2020-02-14	37.00	37.00	35.00	36.45	11,712
2020-02-13	36.60	36.90	35.00	36.50	48,978
2020-02-12	36.00	38.20	35.00	37.50	162,007
2020-02-11	38.00	38.00	38.00	37.00	4,001,323
2020-02-10	36.00	38.00	36.00	37.00	57,210
2020-02-07	38.00	38.00	38.00	37.00	36,179
2020-02-06	38.00	38.00	38.00	37.00	3,039
2020-02-05	38.00	38.00	37.00	37.00	0
2020-02-04	36.10	36.50	36.00	37.75	187,432
2020-01-31	37.50	37.50	37.50	37.50	2,500
2020-01-30	38.00	38.00	37.10	37.50	78,998
2020-01-29	38.00	38.00	38.00	39.00	70,371
2020-01-28	40.00	40.00	38.00	39.25	107,255
2020-01-27	38.00	38.00	38.00	39.00	23,588
2020-01-24	39.00	39.00	39.00	39.75	1,528,171
2020-01-23	39.00	39.00	39.00	38.95	23,750
2020-01-22	39.05	39.05	39.00	39.00	6,239
2020-01-21	38.10	41.00	38.10	39.05	78,790
2020-01-20	40.90	41.00	40.90	39.50	1,193
2020-01-17	39.50	39.50	39.50	39.50	0
2020-01-16	41.00	41.00	41.00	39.50	1,199
2020-01-15	41.00	41.00	38.10	39.50	20,983
2020-01-14	39.00	40.00	39.00	40.00	0
2020-01-13	39.00	39.00	39.00	39.95	7,469
2020-01-10	39.10	39.10	39.10	40.00	7,077
2020-01-09	40.00	40.00	40.00	40.00	5,990
2020-01-08	40.90	40.90	40.90	40.00	2,862
2020-01-07	39.90	39.90	39.50	39.50	74,278
2020-01-06	40.00	40.00	40.00	39.75	205,595
2020-01-03	40.00	41.00	40.00	40.95	25,016
2020-01-02	39.90	40.00	38.00	38.95	96,651
2019-12-31	39.50	42.50	39.50	41.00	2,860
2019-12-30	40.30	40.30	39.50	40.75	11,621
2019-12-27	42.00	42.00	41.90	41.00	3,406
2019-12-24	40.00	40.95	40.00	40.95	0
2019-12-23	40.10	40.10	40.00	41.00	3,908
2019-12-20	40.10	42.00	40.00	41.00	67,534
2019-12-19	41.40	41.40	40.10	41.25	387,625
2019-12-18	41.40	41.40	40.00	40.80	19,506
2019-12-17	37.90	41.40	37.90	40.70	104,263
2019-12-16	37.00	37.90	37.00	37.50	11,063
2019-12-13	37.00	37.50	37.00	37.25	85,129
2019-12-12	41.00	41.00	36.00	37.75	157,903
2019-12-11	40.00	41.00	40.00	41.00	728
2019-12-10	41.00	41.00	40.00	41.00	30,421
2019-12-09	43.70	43.70	41.00	42.40	93,007
2019-12-06	43.70	43.70	43.70	42.00	44
2019-12-05	40.00	41.10	40.00	42.40	44
2019-12-04	42.00	43.80	41.10	42.40	15,133
2019-12-03	43.60	43.60	42.00	42.90	44,708
2019-11-29	40.00	40.00	40.00	41.60	62,128
2019-11-28	42.90	42.90	40.50	41.75	53,596
2019-11-27	42.25	42.25	41.60	41.60	4,053,500
2019-11-26	41.10	43.00	41.10	42.25	2,513,549
2019-11-25	43.00	43.00	42.00	42.00	17,553
2019-11-22	40.10	43.00	40.10	41.70	7,046
2019-11-21	45.90	45.90	41.80	42.50	136,490
2019-11-20	43.00	43.00	43.00	43.90	10
2019-11-19	45.60	45.60	44.30	44.30	6,000
2019-11-18	45.50	45.60	45.50	44.20	1,245
2019-11-15	43.10	43.10	43.00	44.30	35,111
2019-11-14	43.10	43.10	43.10	44.35	48,254
2019-11-13	43.10	45.90	43.10	44.45	106,527
2019-11-12	47.00	47.00	44.40	44.40	29,606
2019-11-11	46.50	47.00	44.50	46.50	149,518
2019-11-08	44.10	47.50	44.10	48.50	65,500
2019-11-07	43.00	45.50	43.00	45.75	106,180
2019-11-06	42.80	42.80	42.00	43.15	611,073
2019-11-05	41.10	42.00	41.10	42.45	104,286
2019-11-04	40.10	42.50	40.10	41.75	7,525
2019-11-01	41.00	41.00	40.50	40.50	0
2019-10-31	41.00	41.00	40.50	40.50	24,963
2019-10-30	40.00	41.90	40.00	41.00	16,872
2019-10-29	40.10	40.10	40.00	41.00	68,324
2019-10-28	40.10	40.90	40.00	41.00	30,229
2019-10-25	40.40	40.40	40.40	41.70	2
2019-10-24	42.90	43.00	42.90	41.50	2
2019-10-23	40.10	40.10	40.10	41.50	1
2019-10-22	41.10	41.10	40.00	41.50	20,556
2019-10-21	41.75	42.00	41.75	42.00	0
2019-10-18	40.60	40.70	40.60	41.75	22,825
2019-10-17	43.10	43.10	41.40	41.25	29,384
2019-10-16	44.90	44.90	43.00	44.00	6,987
2019-10-15	43.10	43.20	43.10	44.00	24,747
2019-10-14	43.20	43.20	43.20	43.10	1,047
2019-10-11	43.50	44.00	43.50	44.00	11,700
2019-10-10	42.90	42.90	42.90	41.50	12,880
2019-10-09	42.90	45.00	41.90	41.50	86,489
2019-10-08	42.00	42.00	42.00	42.50	802,065
2019-10-07	40.50	42.90	40.50	41.60	8,385
2019-10-04	41.70	41.70	41.70	42.35	1,751
2019-10-03	42.90	42.90	41.10	42.25	6,281
2019-10-02	43.90	43.90	40.70	41.25	34,795
2019-10-01	39.50	40.45	39.50	40.45	0
2019-09-30	39.50	40.00	39.50	40.45	19,133
2019-09-27	40.90	40.90	38.20	40.20	464,872
2019-09-26	41.00	41.10	38.00	40.00	262,554
2019-09-25	43.00	43.00	42.00	42.50	16,871
2019-09-24	43.60	43.60	42.00	43.75	32,698
2019-09-23	46.40	46.40	43.60	44.30	53,938
2019-09-20	43.10	46.40	43.10	44.60	41,186
2019-09-19	44.00	44.00	43.40	43.95	21,029
2019-09-18	44.50	44.50	44.00	44.25	323,237
2019-09-17	44.50	44.50	44.00	44.70	34,295
2019-09-16	44.40	44.40	43.50	44.25	21,978
2019-09-13	42.50	43.75	42.50	43.75	0
2019-09-12	43.00	43.00	41.50	42.50	733,004
2019-09-11	42.50	42.50	42.00	42.45	48,271
2019-09-10	42.10	43.40	41.90	42.45	73,429
2019-09-09	44.40	44.40	42.10	43.25	16,812
2019-09-06	46.10	46.10	41.50	42.95	460,350
2019-09-05	47.10	47.10	47.00	47.00	309,380
2019-09-04	48.50	48.50	48.50	48.50	51,255
2019-09-03	49.90	49.90	49.90	48.50	120,867
2019-09-02	48.10	48.10	48.10	49.00	14,741
2019-08-30	48.55	48.55	48.55	48.55	0
2019-08-29	47.10	47.10	47.10	48.75	1
2019-08-28	49.00	50.00	47.10	48.75	6,345
2019-08-27	47.00	50.00	47.00	48.50	81,270
2019-08-23	49.90	49.90	47.10	48.75	15,995
2019-08-22	47.90	47.90	47.80	48.75	248,124
2019-08-21	47.50	49.00	47.00	48.20	1,071,696
2019-08-20	47.90	48.00	47.10	48.00	229,926
2019-08-19	47.90	48.00	47.00	47.50	60,257
2019-08-16	48.00	48.00	47.00	47.60	30,027
2019-08-15	45.10	47.00	45.10	47.50	75,247
2019-08-14	51.80	51.80	47.00	47.50	63,796
2019-08-13	51.00	51.00	50.50	50.50	1,478
2019-08-12	51.80	51.80	50.20	51.00	24,147
2019-08-09	49.10	51.80	48.10	49.40	40,186
2019-08-08	46.50	46.50	46.50	46.95	26,348
2019-08-07	49.00	49.00	48.30	48.30	4,124
2019-08-06	46.50	48.90	46.50	49.00	28,404
2019-08-05	48.90	48.90	48.10	48.50	19,587
2019-08-02	49.10	52.00	48.00	47.70	43,290
2019-08-01	51.60	51.60	49.50	49.70	116,403
2019-07-31	52.80	52.80	50.20	51.90	8,001
2019-07-30	52.80	52.80	50.20	51.30	33,136
2019-07-29	51.20	53.00	49.00	52.20	123,412
2019-07-26	54.80	54.80	54.80	52.90	210,914
2019-07-25	54.80	54.80	52.60	53.60	190,644
2019-07-24	51.80	55.00	51.80	53.80	665,099
2019-07-23	53.00	55.00	51.80	54.20	685,144
2019-07-22	48.00	52.00	48.00	52.00	316,902
2019-07-19	47.10	48.10	43.00	49.00	311,596
2019-07-18	49.90	49.90	47.50	48.70	19,182
2019-07-17	48.50	48.90	48.50	48.90	600
2019-07-16	48.80	48.80	48.50	48.50	16,629
2019-07-15	49.90	49.90	49.90	48.80	498,542
2019-07-12	47.60	47.60	47.50	48.70	5,999
2019-07-11	47.50	48.00	47.50	48.00	2,231
2019-07-10	48.10	48.10	48.00	47.50	79,800
2019-07-09	50.20	51.80	50.00	50.00	108,761
2019-07-08	49.00	50.00	49.00	50.00	0
2019-07-05	50.00	50.00	50.00	49.00	6,500
2019-07-04	51.00	51.00	48.10	50.00	20,100
2019-07-03	48.90	50.20	48.90	49.10	214,415
2019-07-02	48.90	49.90	48.10	48.85	79,457
2019-06-28	47.50	47.50	47.50	47.25	31,327
2019-06-27	47.00	47.00	47.00	47.00	2,250
2019-06-26	46.00	46.00	46.00	47.00	514
2019-06-25	45.00	48.00	45.00	47.00	11,250
2019-06-24	49.00	49.00	49.00	47.05	553,194
2019-06-21	47.50	47.50	47.50	47.50	3,500
2019-06-20	48.90	48.90	48.90	47.50	500
2019-06-19	46.00	46.00	46.00	47.50	890,197
2019-06-18	48.10	50.00	48.00	48.00	12,921
2019-06-17	51.80	51.80	48.60	50.15	19,634
2019-06-14	49.70	49.70	48.50	50.25	919,407
2019-06-13	52.80	53.00	49.10	50.50	105,816
2019-06-12	48.50	53.00	48.50	51.80	835,712
2019-06-11	47.90	49.00	47.10	48.05	127,769
2019-06-10	45.90	46.40	45.90	47.35	1,332,505
2019-06-07	45.00	46.00	44.30	45.30	1,022,252
2019-06-06	43.90	43.90	43.90	45.05	53,716
2019-06-05	43.90	43.90	43.90	43.30	20,361
2019-06-04	41.60	43.90	41.60	43.55	638,446
2019-05-31	40.00	42.00	40.00	40.55	269,231
2019-05-30	40.00	40.00	40.00	40.55	10,000
2019-05-29	40.10	40.10	40.00	40.35	67,341
2019-05-28	38.10	40.90	38.10	40.20	172,557
2019-05-24	39.50	39.50	39.40	39.55	2,287,918
2019-05-23	39.00	39.60	38.10	39.00	613,261
2019-05-22	38.80	39.40	38.50	38.05	82,288
2019-05-21	38.90	40.00	38.90	38.80	184,676
2019-05-20	38.00	38.05	38.00	38.05	0
2019-05-17	38.00	38.00	37.10	38.00	66,207
2019-05-16	40.90	40.90	40.90	40.10	3,658
2019-05-15	40.60	40.60	40.60	40.10	3,920
2019-05-14	39.40	39.40	39.00	39.50	17,603
2019-05-13	39.40	39.40	39.40	39.20	6,111
2019-05-10	40.90	40.90	39.00	39.95	4,945
2019-05-09	40.00	40.00	40.00	40.20	6,400
2019-05-08	40.00	40.00	40.00	40.00	37,417
2019-05-07	39.40	39.40	39.40	39.60	9,500
2019-05-03	40.20	40.20	39.40	39.25	139,317
2019-05-02	41.00	41.00	41.00	41.10	5,000
2019-05-01	43.00	43.00	41.00	41.00	139,912
2019-04-30	41.70	44.90	41.40	41.85	474,497
2019-04-29	39.90	41.90	39.90	40.45	159,201
2019-04-26	39.90	39.90	39.90	39.20	2,900
2019-04-25	38.60	38.65	38.60	38.65	0
2019-04-24	39.90	39.90	38.20	38.60	7,604
2019-04-23	39.90	39.90	39.90	38.65	39,377

Share	Price	Change
Skillcast (SKL)	39.50	21.54%
Quadrise (QED)	1.65	17.65%
Regtech Open (RTOP)	2.20	17.33%
Trellus Health. (TRLS)	2.00	14.29%
Novacyt (NCYT)	73.00	13.35%

Share	Price	Change
Marechale Cap. (MAC)	1.05	-14.29%
Keras Res (KRS)	1.70	-10.53%
Smith (DS) (SMDS)	358.20	-10.36%
Ovoca Bio (OVB)	0.65	-10.34%
Sareum (SAR)	24.00	-10.28%

Share	Price	Volume
88 Energy (88E)	0.225	358,351,921
Baron Oil (BOIL)	0.0675	227,250,495
Alien Metals (UFO)	0.22	204,460,124
Supply@me Cap (SYME)	0.028	192,748,618
Premier African Minerals (PREM)	0.195	147,227,417