Exmar Ord Share History

Exmar Ord Share Price history. The following table shows end-of-day data 0EEV historical share prices for Exmar Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	7.59	7.59	7.59	7.59	0
2024-05-03	7.59	7.59	7.59	7.59	77
2024-05-02	7.71	7.71	7.71	7.71	128
2024-05-01	7.67	7.67	7.67	7.67	0
2024-04-30	7.67	7.67	7.67	7.67	44
2024-04-29	7.68	7.68	7.68	7.68	44
2024-04-26	7.64	7.64	7.64	7.64	49
2024-04-25	7.63	7.63	7.63	7.63	94
2024-04-24	7.59	7.59	7.59	7.59	133
2024-04-23	7.54	7.54	7.54	7.54	1,538
2024-04-22	7.59	7.59	7.59	7.59	501
2024-04-19	7.64	7.64	7.64	7.64	510
2024-04-18	7.58	7.58	7.58	7.58	288
2024-04-17	7.50	7.50	7.50	7.50	13,964
2024-04-16	7.50	7.50	7.50	7.50	7,347
2024-04-15	7.59	7.59	7.59	7.59	7,386
2024-04-12	7.57	7.57	7.57	7.57	217
2024-04-11	7.57	7.57	7.57	7.57	1,179
2024-04-10	7.53	7.53	7.53	7.53	193
2024-04-09	7.53	7.53	7.53	7.53	204
2024-04-08	7.59	7.59	7.59	7.59	1,056
2024-04-05	7.61	7.61	7.61	7.61	248
2024-04-04	7.61	7.61	7.61	7.61	247
2024-04-03	7.61	7.61	7.61	7.61	336
2024-04-02	7.73	7.73	7.73	7.73	800
2024-04-01	7.76	7.76	7.76	7.76	0
2024-03-29	7.76	7.76	7.76	7.76	0
2024-03-28	7.76	7.76	7.76	7.76	26
2024-03-27	7.79	7.79	7.79	7.79	1,076
2024-03-26	7.53	7.53	7.53	7.53	744
2024-03-25	7.53	7.53	7.53	7.53	314
2024-03-22	7.39	7.39	7.39	7.39	0
2024-03-21	7.39	7.39	7.39	7.39	360
2024-03-20	7.39	7.39	7.39	7.39	3,644
2024-03-19	7.30	7.30	7.30	7.30	200
2024-03-18	7.22	7.22	7.22	7.22	38
2024-03-15	7.27	7.27	7.27	7.27	0
2024-03-14	7.27	7.27	7.27	7.27	61
2024-03-13	7.26	7.26	7.26	7.26	131
2024-03-12	7.03	7.03	7.03	7.03	0
2024-03-11	7.03	7.03	7.03	7.03	557
2024-03-08	7.08	7.08	7.08	7.08	88
2024-03-07	7.08	7.08	7.08	7.08	514
2024-03-06	7.11	7.11	7.11	7.11	387
2024-03-05	7.02	7.02	7.02	7.02	478
2024-03-04	7.07	7.07	7.07	7.07	438
2024-03-01	7.06	7.06	7.06	7.06	381
2024-02-29	7.03	7.03	7.03	7.03	74,425
2024-02-28	7.29	7.29	7.29	7.29	0
2024-02-27	7.29	7.29	7.29	7.29	410
2024-02-26	7.38	7.38	7.38	7.38	530
2024-02-23	7.16	7.16	7.16	7.16	239
2024-02-22	7.16	7.16	7.16	7.16	22
2024-02-21	7.35	7.35	7.35	7.35	5
2024-02-20	7.39	7.39	7.39	7.39	100
2024-02-19	7.21	7.21	7.21	7.21	300
2024-02-16	7.16	7.16	7.16	7.16	116
2024-02-15	7.16	7.16	7.16	7.16	980
2024-02-14	7.21	7.21	7.21	7.21	1
2024-02-13	7.13	7.13	7.13	7.13	1
2024-02-12	7.21	7.21	7.21	7.21	93
2024-02-09	7.26	7.26	7.26	7.26	35
2024-02-08	7.32	7.32	7.32	7.32	83
2024-02-07	7.23	7.23	7.23	7.23	1,952
2024-02-06	7.30	7.30	7.30	7.30	578
2024-02-05	7.52	7.52	7.52	7.52	787
2024-02-02	7.50	7.50	7.50	7.50	266
2024-02-01	7.50	7.50	7.50	7.50	442
2024-01-31	7.51	7.51	7.51	7.51	915
2024-01-30	7.60	7.60	7.60	7.60	302
2024-01-29	7.64	7.64	7.64	7.64	56
2024-01-26	7.66	7.66	7.66	7.66	241
2024-01-25	7.70	7.70	7.70	7.70	506
2024-01-24	7.59	7.59	7.59	7.59	1
2024-01-23	7.59	7.59	7.59	7.59	1,343
2024-01-22	7.70	7.70	7.70	7.70	1,063
2024-01-19	7.64	7.64	7.64	7.64	417
2024-01-18	7.63	7.63	7.63	7.63	1,508
2024-01-17	7.54	7.54	7.54	7.54	2,305
2024-01-16	7.62	7.62	7.62	7.62	3,159
2024-01-15	7.55	7.55	7.55	7.55	1,124
2024-01-12	7.51	7.51	7.51	7.51	2,704
2024-01-11	7.51	7.51	7.51	7.51	250
2024-01-10	7.61	7.61	7.61	7.61	506
2024-01-09	7.67	7.67	7.67	7.67	895
2024-01-08	7.62	7.62	7.62	7.62	3,394
2024-01-05	7.56	7.56	7.56	7.56	2,066
2024-01-04	7.64	7.64	7.64	7.64	926
2024-01-03	7.61	7.61	7.61	7.61	236
2024-01-02	7.70	7.70	7.70	7.70	1,288
2024-01-01	7.65	7.65	7.65	7.65	0
2023-12-29	7.65	7.65	7.65	7.65	2,255
2023-12-28	7.66	7.66	7.66	7.66	2,649
2023-12-27	7.77	7.77	7.77	7.77	3,470
2023-12-26	7.81	7.81	7.81	7.81	0
2023-12-25	7.81	7.81	7.81	7.81	0
2023-12-22	7.81	7.81	7.81	7.81	16,712
2023-12-21	7.91	7.91	7.91	7.91	21,223
2023-12-20	7.93	7.93	7.93	7.93	21,093
2023-12-19	7.94	7.94	7.94	7.94	7,565
2023-12-18	7.86	7.86	7.86	7.86	21,681
2023-12-15	7.97	7.97	7.97	7.97	30,801
2023-12-14	7.77	7.77	7.77	7.77	957
2023-12-13	7.69	7.69	7.69	7.69	1,536
2023-12-12	7.63	7.63	7.63	7.63	4,174
2023-12-11	7.75	7.75	7.75	7.75	1,140
2023-12-08	7.75	7.75	7.75	7.75	1,600
2023-12-07	7.80	7.80	7.80	7.80	466
2023-12-06	7.87	7.87	7.87	7.87	2,781
2023-12-05	7.89	7.89	7.89	7.89	6,993
2023-12-04	7.63	7.63	7.63	7.63	6,470
2023-12-01	7.58	7.58	7.58	7.58	4,452
2023-11-30	7.65	7.65	7.65	7.65	8,966
2023-11-29	7.12	7.12	7.12	7.12	2,209
2023-11-28	7.12	7.12	7.12	7.12	3,509
2023-11-27	7.19	7.19	7.19	7.19	4,421
2023-11-24	7.69	7.69	7.69	7.69	3,127
2023-11-23	7.49	7.49	7.49	7.49	1,291
2023-11-22	7.37	7.37	7.37	7.37	2,807
2023-11-21	7.40	7.40	7.40	7.40	5,615
2023-11-20	7.59	7.59	7.59	7.59	7,516
2023-11-17	7.89	7.89	7.89	7.89	2,372
2023-11-16	7.39	7.39	7.39	7.39	7,509
2023-11-15	7.96	7.96	7.96	7.96	6,943
2023-11-14	8.17	8.17	8.17	8.17	2,378
2023-11-13	8.21	8.21	8.21	8.21	6,688
2023-11-10	8.19	8.19	8.19	8.19	1,452
2023-11-09	8.13	8.13	8.13	8.13	8,643
2023-11-08	8.13	8.13	8.13	8.13	10,148
2023-11-07	8.11	8.11	8.11	8.11	2,073
2023-11-06	8.20	8.20	8.20	8.20	8,638
2023-11-03	8.12	8.12	8.12	8.12	21,286
2023-11-02	7.59	7.59	7.59	7.59	36,102
2023-11-01	11.32	11.32	11.32	11.32	7,583
2023-10-31	11.22	11.22	11.22	11.22	5,847
2023-10-30	11.14	11.14	11.14	11.14	3,803
2023-10-27	11.14	11.14	11.14	11.14	5,927
2023-10-26	11.10	11.10	11.10	11.10	5,367
2023-10-25	11.12	11.12	11.12	11.12	3,369
2023-10-24	11.12	11.12	11.12	11.12	1,963
2023-10-23	11.12	11.12	11.12	11.12	4,272
2023-10-20	11.16	11.16	11.16	11.16	1,966
2023-10-19	11.22	11.22	11.22	11.22	12,968
2023-10-18	11.24	11.24	11.24	11.24	3,149
2023-10-17	11.22	11.22	11.22	11.22	4,958
2023-10-16	11.20	11.20	11.20	11.20	9,658
2023-10-13	11.18	11.18	11.18	11.18	1,768
2023-10-12	11.18	11.18	11.18	11.18	4,087
2023-10-11	11.16	11.16	11.16	11.16	4,250
2023-10-10	11.14	11.14	11.14	11.14	5,335
2023-10-09	11.14	11.14	11.14	11.14	8,183
2023-10-06	11.14	11.14	11.14	11.14	6,639
2023-10-05	11.14	11.14	11.14	11.14	1,789
2023-10-04	11.14	11.14	11.14	11.14	10,260
2023-10-03	11.14	11.14	11.14	11.14	6,887
2023-10-02	11.10	11.10	11.10	11.10	8,184
2023-09-29	11.10	11.10	11.10	11.10	10,870
2023-09-28	11.12	11.12	11.12	11.12	6,951
2023-09-27	11.12	11.12	11.12	11.12	12,716
2023-09-26	11.12	11.12	11.12	11.12	4,992
2023-09-25	11.16	11.16	11.16	11.16	1,098
2023-09-22	11.22	11.22	11.22	11.22	19,753
2023-09-21	11.20	11.20	11.20	11.20	41,198
2023-09-20	10.78	10.78	10.78	10.78	3,765
2023-09-19	10.78	10.78	10.78	10.78	1,205
2023-09-18	10.66	10.66	10.66	10.66	1,679
2023-09-15	11.04	11.04	11.04	11.04	1,432
2023-09-14	11.12	11.12	11.12	11.12	3,847
2023-09-13	11.10	11.10	11.10	11.10	10,950
2023-09-12	11.14	11.14	11.14	11.14	4,468
2023-09-11	11.18	11.18	11.18	11.18	13,477
2023-09-08	11.16	11.16	11.16	11.16	12,739
2023-09-07	11.20	11.20	11.20	11.20	9,344
2023-09-06	11.20	11.20	11.20	11.20	6,269
2023-09-05	11.26	11.26	11.26	11.26	11,261
2023-09-04	11.18	11.18	11.18	11.18	1,843
2023-09-01	11.20	11.20	11.20	11.20	5,100
2023-08-31	11.28	11.28	11.28	11.28	13,197
2023-08-30	11.10	11.10	11.10	11.10	6,712
2023-08-29	11.08	11.08	11.08	11.08	7,206
2023-08-28	11.08	11.08	11.08	11.08	0
2023-08-25	11.08	11.08	11.08	11.08	65,643
2023-08-24	11.98	11.98	11.98	11.98	6,768
2023-08-23	11.94	11.94	11.94	11.94	18,586
2023-08-22	11.66	11.66	11.66	11.66	6,169
2023-08-21	11.70	11.70	11.70	11.70	4,335
2023-08-18	11.40	11.40	11.40	11.40	14,401
2023-08-17	11.36	11.36	11.36	11.36	9,910
2023-08-16	11.30	11.30	11.30	11.30	1,311
2023-08-15	11.30	11.30	11.30	11.30	4,877
2023-08-14	11.32	11.32	11.32	11.32	2,082
2023-08-11	11.34	11.34	11.34	11.34	5,124
2023-08-10	11.20	11.20	11.20	11.20	1,011
2023-08-09	11.26	11.26	11.26	11.26	1,033
2023-08-08	11.24	11.24	11.24	11.24	1,251
2023-08-07	11.24	11.24	11.24	11.24	2,347
2023-08-04	11.26	11.26	11.26	11.26	2,932
2023-08-03	11.24	11.24	11.24	11.24	4,637
2023-08-02	11.34	11.34	11.34	11.34	1,952
2023-08-01	11.32	11.32	11.32	11.32	2,520
2023-07-31	11.36	11.36	11.36	11.36	1,042
2023-07-28	11.36	11.36	11.36	11.36	5,446
2023-07-27	11.30	11.30	11.30	11.30	2,917
2023-07-26	11.32	11.32	11.32	11.32	11,869
2023-07-25	11.32	11.32	11.32	11.32	3,995
2023-07-24	11.32	11.32	11.32	11.32	141
2023-07-21	11.32	11.32	11.32	11.32	10,092
2023-07-20	11.34	11.34	11.34	11.34	1,856
2023-07-19	11.34	11.34	11.34	11.34	14,666
2023-07-18	11.32	11.32	11.32	11.32	9,698
2023-07-17	11.34	11.34	11.34	11.34	29,907
2023-07-14	11.26	11.26	11.26	11.26	35,095
2023-07-13	10.94	10.94	10.94	10.94	618
2023-07-12	10.96	10.96	10.96	10.96	5,328
2023-07-11	10.86	10.86	10.86	10.86	5,333
2023-07-10	10.80	10.80	10.80	10.80	1,485
2023-07-07	10.82	10.82	10.82	10.82	2,514
2023-07-06	10.90	10.90	10.90	10.90	22,795
2023-07-05	10.72	10.72	10.72	10.72	3,563
2023-07-04	10.84	10.84	10.84	10.84	26,547
2023-07-03	10.84	10.84	10.84	10.84	14,191
2023-06-30	10.74	10.74	10.74	10.74	42,782
2023-06-29	10.72	10.72	10.72	10.72	70,357
2023-06-28	10.96	10.96	10.96	10.96	31,171
2023-06-27	10.98	10.98	10.98	10.98	28,496
2023-06-26	11.00	11.00	11.00	11.00	9,962
2023-06-23	11.00	11.00	11.00	11.00	4,047
2023-06-22	11.00	11.00	11.00	11.00	6,104
2023-06-21	11.00	11.00	11.00	11.00	9,856
2023-06-20	11.00	11.00	11.00	11.00	14,362
2023-06-19	11.00	11.00	11.00	11.00	13,113
2023-06-16	10.98	10.98	10.98	10.98	8,106
2023-06-15	11.00	11.00	11.00	11.00	23,267
2023-06-14	10.97	10.97	10.97	10.97	68,561
2023-06-13	10.96	10.96	10.96	10.96	7,834
2023-06-12	11.01	11.01	11.01	11.01	14,687
2023-06-09	11.00	11.00	11.00	11.00	65,886
2023-06-08	10.96	10.96	10.96	10.96	58,401
2023-06-07	11.00	11.00	11.00	11.00	482,314
2023-06-06	10.74	10.74	10.74	10.74	12,565
2023-06-05	10.82	10.82	10.82	10.82	10,362
2023-06-02	11.06	11.06	11.06	11.06	10,221
2023-06-01	10.82	10.82	10.82	10.82	33,690
2023-05-31	10.72	10.72	10.72	10.72	30,747
2023-05-30	10.84	10.84	10.84	10.84	13,534
2023-05-29	10.78	10.78	10.78	10.78	0
2023-05-26	10.78	10.78	10.78	10.78	32,633
2023-05-25	10.88	10.88	10.88	10.88	4,148
2023-05-24	10.82	10.82	10.82	10.82	22,175
2023-05-23	10.94	10.94	10.94	10.94	16,475
2023-05-22	10.90	10.90	10.90	10.90	49,636
2023-05-19	11.76	11.76	11.76	11.76	23,071
2023-05-18	11.79	11.79	11.79	11.79	23,486
2023-05-17	11.74	11.74	11.74	11.74	36,268
2023-05-16	11.76	11.76	11.76	11.76	23,020
2023-05-15	11.96	11.96	11.96	11.96	23,332
2023-05-12	11.86	11.86	11.86	11.86	30,627
2023-05-11	11.92	11.92	11.92	11.92	12,325
2023-05-10	11.86	11.86	11.86	11.86	20,217
2023-05-09	11.88	11.88	11.88	11.88	14,741
2023-05-08	11.83	11.83	11.83	11.83	0
2023-05-05	11.88	11.88	11.88	11.88	16,202
2023-05-04	11.74	11.74	11.74	11.74	18,358
2023-05-03	11.82	11.82	11.82	11.82	27,269
2023-05-02	11.76	11.76	11.76	11.76	28,351
2023-05-01	11.82	11.82	11.82	11.82	0
2023-04-28	11.86	11.86	11.86	11.86	27,345
2023-04-27	11.84	11.84	11.84	11.84	20,269
2023-04-26	11.78	11.78	11.78	11.78	18,594
2023-04-25	11.74	11.74	11.74	11.74	21,232
2023-04-24	11.82	11.82	11.82	11.82	25,660
2023-04-21	11.80	11.80	11.80	11.80	21,474
2023-04-20	11.72	11.72	11.72	11.72	35,122
2023-04-19	11.70	11.70	11.70	11.70	66,087
2023-04-18	11.76	11.76	11.76	11.76	17,130
2023-04-17	11.60	11.60	11.60	11.60	28,097
2023-04-14	11.64	11.64	11.64	11.64	17,921
2023-04-13	11.64	11.64	11.64	11.64	20,336
2023-04-12	11.66	11.66	11.66	11.66	23,647
2023-04-11	11.68	11.68	11.68	11.68	40,548
2023-04-10	11.60	11.60	11.60	11.60	0
2023-04-07	11.60	11.60	11.60	11.60	0
2023-04-06	11.60	11.60	11.60	11.60	69,880
2023-04-05	11.62	11.62	11.62	11.62	42,653
2023-04-04	11.62	11.62	11.62	11.62	59,045
2023-04-03	11.68	11.68	11.68	11.68	98,884
2023-03-31	9.69	9.69	9.69	9.69	17,376
2023-03-30	9.44	9.44	9.44	9.44	26,600
2023-03-29	8.98	8.98	8.98	8.98	16,353
2023-03-28	8.68	8.68	8.68	8.68	9,814
2023-03-27	8.65	8.65	8.65	8.65	8,320
2023-03-24	8.63	8.63	8.63	8.63	9,019
2023-03-23	8.87	8.87	8.87	8.87	6,536
2023-03-22	8.87	8.87	8.87	8.87	5,155
2023-03-21	8.84	8.84	8.84	8.84	5,622
2023-03-20	8.70	8.70	8.70	8.70	10,576
2023-03-17	8.83	8.83	8.83	8.83	7,597
2023-03-16	8.85	8.85	8.85	8.85	8,693
2023-03-15	8.79	8.79	8.79	8.79	7,190
2023-03-14	9.24	9.24	9.24	9.24	10,573
2023-03-13	8.87	8.87	8.87	8.87	11,409
2023-03-10	9.16	9.16	9.16	9.16	11,479
2023-03-09	9.38	9.38	9.38	9.38	10,606
2023-03-08	9.34	9.34	9.34	9.34	25,187
2023-03-07	9.47	9.47	9.47	9.47	9,120
2023-03-06	9.49	9.49	9.49	9.49	11,556
2023-03-03	9.26	9.26	9.26	9.26	24,893
2023-03-02	9.03	9.03	9.03	9.03	41,794
2023-03-01	8.30	8.30	8.30	8.30	9,051
2023-02-28	8.35	8.35	8.35	8.35	13,926
2023-02-27	8.32	8.32	8.32	8.32	10,466
2023-02-24	8.04	8.04	8.04	8.04	15,089
2023-02-23	7.82	7.82	7.82	7.82	5,851
2023-02-22	7.63	7.63	7.63	7.63	14,915
2023-02-21	7.64	7.64	7.64	7.64	8,842
2023-02-20	7.68	7.68	7.68	7.68	4,616
2023-02-17	7.77	7.77	7.77	7.77	2,991
2023-02-16	7.85	7.85	7.85	7.85	7,010
2023-02-15	7.81	7.81	7.81	7.81	4,562
2023-02-14	7.89	7.89	7.89	7.89	4,016
2023-02-13	7.75	7.75	7.75	7.75	2,573
2023-02-10	7.72	7.72	7.72	7.72	2,847
2023-02-09	7.80	7.80	7.80	7.80	6,764
2023-02-08	7.84	7.84	7.84	7.84	7,008
2023-02-07	7.77	7.77	7.77	7.77	4,715
2023-02-06	7.85	7.85	7.85	7.85	4,779
2023-02-03	7.83	7.83	7.83	7.83	18,598
2023-02-02	7.75	7.75	7.75	7.75	4,597
2023-02-01	7.84	7.84	7.84	7.84	6,787
2023-01-31	7.73	7.73	7.73	7.73	9,852
2023-01-30	7.64	7.64	7.64	7.64	6,738
2023-01-27	7.55	7.55	7.55	7.55	5,761
2023-01-26	7.58	7.58	7.58	7.58	16,302
2023-01-25	7.48	7.48	7.48	7.48	5,313
2023-01-24	7.66	7.66	7.66	7.66	3,824
2023-01-23	7.72	7.72	7.72	7.72	24,129
2023-01-20	7.76	7.76	7.76	7.76	5,320
2023-01-19	7.67	7.67	7.67	7.67	10,613
2023-01-18	7.82	7.82	7.82	7.82	9,750
2023-01-17	7.78	7.78	7.78	7.78	2,829
2023-01-16	7.77	7.77	7.77	7.77	5,363
2023-01-13	7.62	7.62	7.62	7.62	8,593
2023-01-12	7.67	7.67	7.67	7.67	6,856
2023-01-11	7.59	7.59	7.59	7.59	6,933
2023-01-10	7.72	7.72	7.72	7.72	9,855
2023-01-09	7.66	7.66	7.66	7.66	7,122
2023-01-06	7.69	7.69	7.69	7.69	5,447
2023-01-05	7.71	7.71	7.71	7.71	13,267
2023-01-04	7.55	7.55	7.55	7.55	33,199
2023-01-03	7.79	7.79	7.79	7.79	15,937
2023-01-02	7.94	7.94	7.94	7.94	0
2022-12-30	8.04	8.04	8.04	8.04	4,461
2022-12-29	7.99	7.99	7.99	7.99	10,846
2022-12-28	8.08	8.08	8.08	8.08	8,685
2022-12-27	8.09	8.09	8.09	8.09	0
2022-12-26	8.09	8.09	8.09	8.09	0
2022-12-23	8.09	8.09	8.09	8.09	6,375
2022-12-22	8.04	8.04	8.04	8.04	3,601
2022-12-21	8.10	8.10	8.10	8.10	12,186
2022-12-20	8.18	8.18	8.18	8.18	6,563
2022-12-19	8.15	8.15	8.15	8.15	6,365
2022-12-16	8.16	8.16	8.16	8.16	4,668
2022-12-15	8.11	8.11	8.11	8.11	4,787
2022-12-14	8.08	8.08	8.08	8.08	10,878
2022-12-13	8.16	8.16	8.16	8.16	15,795
2022-12-12	8.20	8.20	8.20	8.20	18,077
2022-12-09	8.22	8.22	8.22	8.22	7,271
2022-12-08	8.21	8.21	8.21	8.21	6,920
2022-12-07	8.13	8.13	8.13	8.13	14,577
2022-12-06	8.39	8.39	8.39	8.39	13,429
2022-12-05	8.41	8.41	8.41	8.41	10,054
2022-12-02	8.59	8.59	8.59	8.59	7,823
2022-12-01	8.70	8.70	8.70	8.70	10,960
2022-11-30	8.92	8.92	8.92	8.92	284,870
2022-11-29	8.61	8.61	8.61	8.61	6,931
2022-11-28	8.74	8.74	8.74	8.74	13,840
2022-11-25	8.95	8.95	8.95	8.95	5,316
2022-11-24	8.95	8.95	8.95	8.95	3,410
2022-11-23	9.06	9.06	9.06	9.06	9,197
2022-11-22	9.00	9.00	9.00	9.00	15,716
2022-11-21	8.85	8.85	8.85	8.85	17,676
2022-11-18	8.92	8.92	8.92	8.92	11,870
2022-11-17	9.03	9.03	9.03	9.03	7,077
2022-11-16	9.09	9.09	9.09	9.09	4,439
2022-11-15	9.13	9.13	9.13	9.13	18,315
2022-11-14	9.12	9.12	9.12	9.12	16,978
2022-11-11	9.72	9.72	9.72	9.72	20,581
2022-11-10	9.32	9.32	9.32	9.32	27,921
2022-11-09	9.58	9.58	9.58	9.58	10,346
2022-11-08	9.45	9.45	9.45	9.45	33,701
2022-11-07	9.45	9.45	9.45	9.45	22,077
2022-11-04	10.08	10.08	10.08	10.08	15,787
2022-11-03	10.26	10.26	10.26	10.26	16,503
2022-11-02	10.04	10.04	10.04	10.04	8,759
2022-11-01	9.86	9.86	9.86	9.86	13,438
2022-10-31	9.61	9.61	9.61	9.61	30,517
2022-10-28	10.34	10.34	10.34	10.34	33,156
2022-10-27	9.90	9.90	9.90	9.90	9,036
2022-10-26	9.93	9.93	9.93	9.93	40,297
2022-10-25	9.85	9.85	9.85	9.85	27,623
2022-10-24	9.99	9.99	9.99	9.99	6,996
2022-10-21	10.26	10.26	10.26	10.26	6,537
2022-10-20	10.36	10.36	10.36	10.36	8,077
2022-10-19	10.30	10.30	10.30	10.30	8,277
2022-10-18	10.06	10.06	10.06	10.06	9,346
2022-10-17	9.93	9.93	9.93	9.93	16,681
2022-10-14	10.06	10.06	10.06	10.06	27,447
2022-10-13	9.60	9.60	9.60	9.60	4,812
2022-10-12	9.42	9.42	9.42	9.42	10,547
2022-10-11	9.43	9.43	9.43	9.43	5,892
2022-10-10	9.48	9.48	9.48	9.48	9,195
2022-10-07	9.45	9.45	9.45	9.45	3,799
2022-10-06	9.52	9.52	9.52	9.52	8,403
2022-10-05	9.12	9.12	9.12	9.12	13,593
2022-10-04	9.34	9.34	9.34	9.34	12,523
2022-10-03	9.45	9.45	9.45	9.45	9,165
2022-09-30	9.24	9.24	9.24	9.24	20,479
2022-09-29	8.99	8.99	8.99	8.99	7,797
2022-09-28	8.92	8.92	8.92	8.92	9,632
2022-09-27	8.74	8.74	8.74	8.74	4,323
2022-09-26	8.52	8.52	8.52	8.52	13,954
2022-09-23	8.41	8.41	8.41	8.41	11,510
2022-09-22	8.83	8.83	8.83	8.83	5,043
2022-09-21	8.96	8.96	8.96	8.96	12,042
2022-09-20	8.81	8.81	8.81	8.81	7,001
2022-09-19	8.85	8.85	8.85	8.85	0
2022-09-16	8.85	8.85	8.85	8.85	5,121
2022-09-15	9.21	9.21	9.21	9.21	6,330
2022-09-14	9.19	9.19	9.19	9.19	7,971
2022-09-13	8.87	8.87	8.87	8.87	3,421
2022-09-12	8.82	8.82	8.82	8.82	46,556
2022-09-09	9.18	9.18	9.18	9.18	7,270
2022-09-08	9.04	9.04	9.04	9.04	15,553
2022-09-07	9.11	9.11	9.11	9.11	11,215
2022-09-06	9.01	9.01	9.01	9.01	12,378
2022-09-05	9.17	9.17	9.17	9.17	15,465
2022-09-02	8.86	8.86	8.86	8.86	17,005
2022-09-01	8.59	8.59	8.59	8.59	9,041
2022-08-31	8.80	8.80	8.80	8.80	9,348
2022-08-30	8.72	8.72	8.72	8.72	25,024
2022-08-29	9.49	9.49	9.49	9.49	0
2022-08-26	9.49	9.49	9.49	9.49	5,386
2022-08-25	9.56	9.56	9.56	9.56	12,448
2022-08-24	9.34	9.34	9.34	9.34	4,707
2022-08-23	9.22	9.22	9.22	9.22	4,652
2022-08-22	8.93	8.93	8.93	8.93	16,731
2022-08-19	8.64	8.64	8.64	8.64	7,747
2022-08-18	8.75	8.75	8.75	8.75	2,318
2022-08-17	8.78	8.78	8.78	8.78	4,541
2022-08-16	8.44	8.44	8.44	8.44	8,731
2022-08-15	8.50	8.50	8.50	8.50	6,454
2022-08-12	8.35	8.35	8.35	8.35	14,043
2022-08-11	8.71	8.71	8.71	8.71	12,251
2022-08-10	8.67	8.67	8.67	8.67	29,516
2022-08-09	7.80	7.80	7.80	7.80	23,402
2022-08-08	7.55	7.55	7.55	7.55	87,750
2022-08-05	5.38	5.38	5.38	5.38	2,100
2022-08-04	5.38	5.38	5.38	5.38	8,985
2022-08-03	5.35	5.35	5.35	5.35	2,130
2022-08-02	5.35	5.35	5.35	5.35	1,200
2022-08-01	5.46	5.46	5.46	5.46	1,146
2022-07-29	5.40	5.40	5.40	5.40	1,500
2022-07-28	5.34	5.34	5.34	5.34	2,650
2022-07-27	5.28	5.28	5.28	5.28	3,940
2022-07-26	5.27	5.27	5.27	5.27	3,450
2022-07-25	4.94	4.94	4.94	4.94	308
2022-07-22	4.94	4.94	4.94	4.94	367
2022-07-21	4.90	4.90	4.90	4.90	2,700
2022-07-20	5.01	5.01	5.01	5.01	0
2022-07-19	5.01	5.01	5.01	5.01	101
2022-07-18	5.04	5.04	5.04	5.04	3,143
2022-07-15	4.79	4.79	4.79	4.79	3,750
2022-07-14	4.58	4.58	4.58	4.58	2,959
2022-07-13	4.76	4.76	4.76	4.76	2,288
2022-07-12	4.86	4.86	4.86	4.86	6
2022-07-11	4.92	4.92	4.92	4.92	997
2022-07-08	5.04	5.04	5.04	5.04	19,161
2022-07-07	5.01	5.01	5.01	5.01	12,566
2022-07-06	4.73	4.73	4.73	4.73	4,608
2022-07-05	4.83	4.83	4.83	4.83	4,443
2022-07-04	4.99	4.99	4.99	4.99	3,720
2022-07-01	4.82	4.82	4.82	4.82	3,005
2022-06-30	5.05	5.05	5.05	5.05	9,762
2022-06-29	5.13	5.13	5.13	5.13	5,288
2022-06-28	5.08	5.08	5.08	5.08	4,884
2022-06-27	5.01	5.01	5.01	5.01	8,131
2022-06-24	5.01	5.01	5.01	5.01	3,662
2022-06-23	4.98	4.98	4.98	4.98	2,785
2022-06-22	5.08	5.08	5.08	5.08	4,055
2022-06-21	5.29	5.29	5.29	5.29	1,482
2022-06-20	5.22	5.22	5.22	5.22	454
2022-06-17	5.15	5.15	5.15	5.15	4,130
2022-06-16	5.09	5.09	5.09	5.09	3,850
2022-06-15	5.28	5.28	5.28	5.28	3,416
2022-06-14	5.25	5.25	5.25	5.25	2,197
2022-06-13	5.34	5.34	5.34	5.34	9,573
2022-06-10	5.54	5.54	5.54	5.54	2,276
2022-06-09	5.62	5.62	5.62	5.62	3,342
2022-06-08	5.84	5.84	5.84	5.84	6,090
2022-06-07	6.03	6.03	6.03	6.03	3,461
2022-06-06	5.92	5.92	5.92	5.92	7,760
2022-06-03	5.60	5.60	5.60	5.60	0
2022-06-02	5.60	5.60	5.60	5.60	0
2022-06-01	5.60	5.60	5.60	5.60	1,967
2022-05-31	5.69	5.69	5.69	5.69	9,072
2022-05-30	5.62	5.62	5.62	5.62	6,232
2022-05-27	5.78	5.78	5.78	5.78	1,504
2022-05-26	5.62	5.62	5.62	5.62	4,462
2022-05-25	5.52	5.52	5.52	5.52	5,100
2022-05-24	5.42	5.42	5.42	5.42	17,357
2022-05-23	5.15	5.15	5.15	5.15	2,608
2022-05-20	5.12	5.12	5.12	5.12	2,893
2022-05-19	5.25	5.25	5.25	5.25	5,053
2022-05-18	5.19	5.19	5.19	5.19	2,797
2022-05-17	5.15	5.15	5.15	5.15	10,413
2022-05-16	5.15	5.15	5.15	5.15	10,371
2022-05-13	4.90	4.90	4.90	4.90	2,979
2022-05-12	4.73	4.73	4.73	4.73	10,075
2022-05-11	4.81	4.81	4.81	4.81	2,949
2022-05-10	4.70	4.70	4.70	4.70	5,409
2022-05-09	4.51	4.51	4.51	4.51	2,360
2022-05-06	4.89	4.89	4.89	4.89	1,321
2022-05-05	4.86	4.86	4.86	4.86	3,549
2022-05-04	5.04	5.04	5.04	5.04	1,925
2022-05-03	4.87	4.87	4.87	4.87	8,237
2022-05-02	4.90	4.90	4.90	4.90	0
2022-04-29	4.90	4.90	4.90	4.90	34,710
2022-04-28	5.50	5.50	5.50	5.50	5,456
2022-04-27	5.40	5.40	5.40	5.40	10,670
2022-04-26	5.29	5.29	5.29	5.29	3,641
2022-04-25	5.14	5.14	5.14	5.14	9,198
2022-04-22	5.52	5.52	5.52	5.52	6,253
2022-04-21	5.82	5.82	5.82	5.82	4,080
2022-04-20	5.78	5.78	5.78	5.78	3,184
2022-04-19	6.01	6.01	6.01	6.01	5,559
2022-04-18	6.10	6.10	6.10	6.10	0
2022-04-15	6.10	6.10	6.10	6.10	0
2022-04-14	6.10	6.10	6.10	6.10	4,326
2022-04-13	6.14	6.14	6.14	6.14	9,340
2022-04-12	6.04	6.04	6.04	6.04	6,624
2022-04-11	6.05	6.05	6.05	6.05	5,870
2022-04-08	5.96	5.96	5.96	5.96	1,089
2022-04-07	5.86	5.86	5.86	5.86	14,367
2022-04-06	5.94	5.94	5.94	5.94	9,542
2022-04-05	6.07	6.07	6.07	6.07	10,701
2022-04-04	6.10	6.10	6.10	6.10	16,021
2022-04-01	5.97	5.97	5.97	5.97	6,738
2022-03-31	5.92	5.92	5.92	5.92	4,241
2022-03-30	5.78	5.78	5.78	5.78	5,534
2022-03-29	5.77	5.77	5.77	5.77	5,321
2022-03-28	6.04	6.04	6.04	6.04	8,557
2022-03-25	5.90	5.90	5.90	5.90	2,760
2022-03-24	5.74	5.74	5.74	5.74	1,888
2022-03-23	5.80	5.80	5.80	5.80	6,387
2022-03-22	5.65	5.65	5.65	5.65	6,250
2022-03-21	5.54	5.54	5.54	5.54	15,767
2022-03-18	5.53	5.53	5.53	5.53	24,227
2022-03-17	5.04	5.04	5.04	5.04	1,135
2022-03-16	5.05	5.05	5.05	5.05	1,400
2022-03-15	4.92	4.92	4.92	4.92	613
2022-03-14	4.93	4.93	4.93	4.93	3,881
2022-03-11	5.14	5.14	5.14	5.14	6,195
2022-03-10	5.17	5.17	5.17	5.17	7,001
2022-03-09	5.05	5.05	5.05	5.05	5,652
2022-03-08	5.15	5.15	5.15	5.15	3,961
2022-03-07	5.05	5.05	5.05	5.05	4,788
2022-03-04	4.73	4.73	4.73	4.73	3,954
2022-03-03	5.00	5.00	5.00	5.00	8,364
2022-03-02	4.93	4.93	4.93	4.93	1,783
2022-03-01	4.76	4.76	4.76	4.76	3,860
2022-02-28	4.96	4.96	4.96	4.96	4,238
2022-02-25	4.78	4.78	4.78	4.78	4,966
2022-02-24	4.59	4.59	4.59	4.59	5,028
2022-02-23	4.27	4.27	4.27	4.27	4,439
2022-02-22	4.23	4.23	4.23	4.23	4,045
2022-02-21	4.30	4.30	4.30	4.30	1,904
2022-02-18	4.26	4.26	4.26	4.26	1,064
2022-02-17	4.62	4.62	4.62	4.62	2,061
2022-02-16	4.62	4.62	4.62	4.62	4,377
2022-02-15	4.33	4.33	4.33	4.33	635
2022-02-14	4.33	4.33	4.33	4.33	600
2022-02-11	4.55	4.55	4.55	4.55	206
2022-02-10	4.50	4.50	4.50	4.50	2,203
2022-02-09	4.55	4.55	4.55	4.55	2,551
2022-02-08	4.32	4.32	4.32	4.32	960
2022-02-07	4.32	4.32	4.32	4.32	1,505
2022-02-04	4.38	4.38	4.38	4.38	2,293
2022-02-03	4.45	4.45	4.45	4.45	715
2022-02-02	4.54	4.54	4.54	4.54	1,480
2022-02-01	4.54	4.54	4.54	4.54	1,540
2022-01-31	4.44	4.44	4.44	4.44	19
2022-01-28	4.58	4.58	4.58	4.58	1,981
2022-01-27	4.67	4.67	4.67	4.67	696
2022-01-26	4.86	4.86	4.86	4.86	7,552
2022-01-25	4.52	4.52	4.52	4.52	2,700
2022-01-24	4.29	4.29	4.29	4.29	2,675
2022-01-21	4.47	4.47	4.47	4.47	1,000
2022-01-20	4.49	4.49	4.49	4.49	84
2022-01-19	4.49	4.49	4.49	4.49	1,163
2022-01-18	4.52	4.52	4.52	4.52	2,000
2022-01-17	4.49	4.49	4.49	4.49	0
2022-01-14	4.49	4.49	4.49	4.49	499
2022-01-13	4.54	4.54	4.54	4.54	790
2022-01-12	4.53	4.53	4.53	4.53	1,100
2022-01-11	4.26	4.26	4.26	4.26	5,000
2022-01-10	4.34	4.34	4.34	4.34	3,103
2022-01-07	4.42	4.42	4.42	4.42	600
2022-01-06	4.50	4.50	4.50	4.50	0
2022-01-05	4.50	4.50	4.50	4.50	250
2022-01-04	4.50	4.50	4.50	4.50	2,332
2022-01-03	4.33	4.33	4.33	4.33	0
2021-12-31	4.33	4.33	4.33	4.33	7
2021-12-30	4.23	4.23	4.23	4.23	644
2021-12-29	4.23	4.23	4.23	4.23	0
2021-12-28	4.23	4.23	4.23	4.23	0
2021-12-27	4.23	4.23	4.23	4.23	0
2021-12-24	4.23	4.23	4.23	4.23	0
2021-12-23	4.23	4.23	4.23	4.23	1,776
2021-12-22	4.05	4.05	4.05	4.05	0
2021-12-21	4.05	4.05	4.05	4.05	520
2021-12-20	3.85	3.85	3.85	3.85	890
2021-12-17	4.02	4.02	4.02	4.02	0
2021-12-16	4.02	4.02	4.02	4.02	0
2021-12-15	4.02	4.02	4.02	4.02	0
2021-12-14	4.02	4.02	4.02	4.02	200
2021-12-13	4.14	4.14	4.14	4.14	477
2021-12-10	4.27	4.27	4.27	4.27	0
2021-12-09	4.27	4.27	4.27	4.27	1,991
2021-12-08	4.16	4.16	4.16	4.16	588
2021-12-07	4.17	4.17	4.17	4.17	0
2021-12-06	4.17	4.17	4.17	4.17	0
2021-12-03	4.17	4.17	4.17	4.17	1,160
2021-12-02	4.14	4.14	4.14	4.14	760
2021-12-01	4.09	4.09	4.09	4.09	0
2021-11-30	4.09	4.09	4.09	4.09	2,200
2021-11-29	4.08	4.08	4.08	4.08	0
2021-11-26	4.08	4.08	4.08	4.08	2,726
2021-11-25	4.14	4.14	4.14	4.14	0
2021-11-24	4.14	4.14	4.14	4.14	41
2021-11-23	4.23	4.23	4.23	4.23	1,200
2021-11-22	4.09	4.09	4.09	4.09	0
2021-11-19	4.09	4.09	4.09	4.09	1,338
2021-11-18	4.27	4.27	4.27	4.27	694
2021-11-17	4.27	4.27	4.27	4.27	932
2021-11-16	4.48	4.48	4.48	4.48	113
2021-11-15	4.45	4.45	4.45	4.45	2,650
2021-11-12	4.39	4.39	4.39	4.39	2,000
2021-11-11	4.52	4.52	4.52	4.52	0
2021-11-10	4.52	4.52	4.52	4.52	0
2021-11-09	4.52	4.52	4.52	4.52	2,595
2021-11-08	4.51	4.51	4.51	4.51	480
2021-11-05	4.51	4.51	4.51	4.51	379
2021-11-04	4.53	4.53	4.53	4.53	9,823
2021-11-03	4.40	4.40	4.40	4.40	1,479
2021-11-02	4.50	4.50	4.50	4.50	2,578
2021-11-01	4.65	4.65	4.65	4.65	1,444
2021-10-29	4.63	4.63	4.63	4.63	4,125
2021-10-28	4.69	4.69	4.69	4.69	4,593
2021-10-27	4.58	4.58	4.58	4.58	2,464
2021-10-26	4.58	4.58	4.58	4.58	1,437
2021-10-25	4.58	4.58	4.58	4.58	4,282
2021-10-22	4.38	4.38	4.38	4.38	3,978
2021-10-21	4.36	4.36	4.36	4.36	679
2021-10-20	4.34	4.34	4.34	4.34	2,240
2021-10-19	4.43	4.43	4.43	4.43	1,804
2021-10-18	4.59	4.59	4.59	4.59	1,179
2021-10-15	4.44	4.44	4.44	4.44	559
2021-10-14	4.38	4.38	4.38	4.38	2,629
2021-10-13	4.55	4.55	4.55	4.55	2,605
2021-10-12	4.77	4.77	4.77	4.77	567
2021-10-11	4.90	4.90	4.90	4.90	3,885
2021-10-08	4.50	4.50	4.50	4.50	2,305
2021-10-07	4.51	4.51	4.51	4.51	1,103
2021-10-06	5.05	5.05	5.05	5.05	2,058
2021-10-05	5.20	5.20	5.20	5.20	1,891
2021-10-04	4.83	4.83	4.83	4.83	7,249
2021-10-01	4.53	4.53	4.53	4.53	5,003
2021-09-30	4.21	4.21	4.21	4.21	2,169
2021-09-29	4.10	4.10	4.10	4.10	3,380
2021-09-28	4.04	4.04	4.04	4.04	598
2021-09-27	4.00	4.00	4.00	4.00	4,281
2021-09-24	3.89	3.89	3.89	3.89	50
2021-09-23	3.85	3.85	3.85	3.85	632
2021-09-22	3.79	3.79	3.79	3.79	2,743
2021-09-21	3.75	3.75	3.75	3.75	836
2021-09-20	3.68	3.68	3.68	3.68	648
2021-09-17	3.70	3.70	3.70	3.70	0
2021-09-16	3.70	3.70	3.70	3.70	1,150
2021-09-15	3.75	3.75	3.75	3.75	1,122
2021-09-14	3.73	3.73	3.73	3.73	369
2021-09-13	3.70	3.70	3.70	3.70	315
2021-09-10	3.64	3.64	3.64	3.64	805
2021-09-09	3.55	3.55	3.55	3.55	146
2021-09-08	3.59	3.59	3.59	3.59	798
2021-09-07	3.53	3.53	3.53	3.53	0
2021-09-06	3.53	3.53	3.53	3.53	0
2021-09-03	3.53	3.53	3.53	3.53	768
2021-09-02	3.50	3.50	3.50	3.50	340
2021-09-01	3.52	3.52	3.52	3.52	1,017
2021-08-31	3.53	3.53	3.53	3.53	90
2021-08-30	3.53	3.53	3.53	3.53	0
2021-08-27	3.53	3.53	3.53	3.53	150
2021-08-26	3.53	3.53	3.53	3.53	415
2021-08-25	3.67	3.67	3.67	3.67	0
2021-08-24	3.67	3.67	3.67	3.67	0
2021-08-23	3.67	3.67	3.67	3.67	12
2021-08-20	3.67	3.67	3.67	3.67	0
2021-08-19	3.67	3.67	3.67	3.67	135
2021-08-18	3.53	3.53	3.53	3.53	1,800
2021-08-17	3.61	3.61	3.61	3.61	0
2021-08-16	3.61	3.61	3.61	3.61	0
2021-08-13	3.61	3.61	3.61	3.61	28
2021-08-12	3.61	3.61	3.61	3.61	0
2021-08-11	3.61	3.61	3.61	3.61	315
2021-08-10	3.72	3.72	3.72	3.72	385
2021-08-09	3.71	3.71	3.71	3.71	363
2021-08-06	3.62	3.62	3.62	3.62	0
2021-08-05	3.62	3.62	3.62	3.62	0
2021-08-04	3.62	3.62	3.62	3.62	0
2021-08-03	3.62	3.62	3.62	3.62	670
2021-08-02	3.70	3.70	3.70	3.70	0
2021-07-30	3.70	3.70	3.70	3.70	690
2021-07-29	3.65	3.65	3.65	3.65	1,015
2021-07-28	3.77	3.77	3.77	3.77	566
2021-07-27	3.77	3.77	3.77	3.77	0
2021-07-26	3.77	3.77	3.77	3.77	743
2021-07-23	3.79	3.79	3.79	3.79	0
2021-07-22	3.79	3.79	3.79	3.79	8
2021-07-21	3.79	3.79	3.79	3.79	0
2021-07-20	3.79	3.79	3.79	3.79	507
2021-07-19	3.56	3.56	3.56	3.56	1,093
2021-07-16	3.93	3.93	3.93	3.93	0
2021-07-15	3.93	3.93	3.93	3.93	15
2021-07-14	3.93	3.93	3.93	3.93	0
2021-07-13	3.93	3.93	3.93	3.93	530
2021-07-12	3.97	3.97	3.97	3.97	0
2021-07-09	3.97	3.97	3.97	3.97	0
2021-07-08	3.97	3.97	3.97	3.97	1,345
2021-07-07	4.03	4.03	4.03	4.03	3
2021-07-06	4.05	4.05	4.05	4.05	323
2021-07-05	4.16	4.16	4.16	4.16	0
2021-07-02	4.16	4.16	4.16	4.16	579
2021-07-01	4.04	4.04	4.04	4.04	754
2021-06-30	3.97	3.97	3.97	3.97	1,965
2021-06-29	3.98	3.98	3.98	3.98	1,573
2021-06-28	3.96	3.96	3.96	3.96	108
2021-06-25	3.94	3.94	3.94	3.94	0
2021-06-24	3.94	3.94	3.94	3.94	0
2021-06-23	3.94	3.94	3.94	3.94	0
2021-06-22	3.94	3.94	3.94	3.94	7
2021-06-21	3.94	3.94	3.94	3.94	1,741
2021-06-18	4.17	4.17	4.17	4.17	0
2021-06-17	4.17	4.17	4.17	4.17	0
2021-06-16	4.17	4.17	4.17	4.17	1,878
2021-06-15	4.17	4.17	4.17	4.17	1,132
2021-06-14	4.15	4.15	4.15	4.15	0
2021-06-11	4.15	4.15	4.15	4.15	0
2021-06-10	4.15	4.15	4.15	4.15	0
2021-06-09	4.15	4.15	4.15	4.15	702
2021-06-08	4.14	4.14	4.14	4.14	0
2021-06-07	4.14	4.14	4.14	4.14	2,297
2021-06-04	4.21	4.21	4.21	4.21	563
2021-06-03	4.07	4.07	4.07	4.07	715
2021-06-02	4.09	4.09	4.09	4.09	1,093
2021-06-01	4.00	4.00	4.00	4.00	825
2021-05-28	3.81	3.81	3.81	3.81	105
2021-05-27	3.76	3.76	3.76	3.76	653
2021-05-26	3.83	3.83	3.83	3.83	267
2021-05-25	3.85	3.85	3.85	3.85	245
2021-05-24	3.87	3.87	3.87	3.87	0
2021-05-21	3.87	3.87	3.87	3.87	731
2021-05-20	3.79	3.79	3.79	3.79	1,280
2021-05-19	3.81	3.81	3.81	3.81	931
2021-05-18	3.75	3.75	3.75	3.75	350
2021-05-17	3.77	3.77	3.77	3.77	1,106
2021-05-14	3.83	3.83	3.83	3.83	750
2021-05-13	3.70	3.70	3.70	3.70	854
2021-05-12	3.65	3.65	3.65	3.65	14
2021-05-11	3.41	3.41	3.41	3.41	1,160
2021-05-10	3.41	3.41	3.41	3.41	0
2021-05-07	3.41	3.41	3.41	3.41	1,220
2021-05-06	3.41	3.41	3.41	3.41	0
2021-05-05	3.41	3.41	3.41	3.41	0
2021-05-04	3.41	3.41	3.41	3.41	772
2021-04-30	3.43	3.43	3.43	3.43	0
2021-04-29	3.43	3.43	3.43	3.43	0
2021-04-28	3.43	3.43	3.43	3.43	403
2021-04-27	3.34	3.34	3.34	3.34	0
2021-04-26	3.34	3.34	3.34	3.34	0
2021-04-23	3.34	3.34	3.34	3.34	1,300
2021-04-22	3.52	3.52	3.52	3.52	0
2021-04-21	3.52	3.52	3.52	3.52	1,011
2021-04-20	3.46	3.46	3.46	3.46	0
2021-04-19	3.46	3.46	3.46	3.46	0
2021-04-16	3.46	3.46	3.46	3.46	453
2021-04-15	3.37	3.37	3.37	3.37	300
2021-04-14	3.39	3.39	3.39	3.39	828
2021-04-13	3.32	3.32	3.32	3.32	0
2021-04-12	3.32	3.32	3.32	3.32	1,759
2021-04-09	3.39	3.39	3.39	3.39	276
2021-04-08	3.44	3.44	3.44	3.44	0
2021-04-07	3.44	3.44	3.44	3.44	360
2021-04-06	3.52	3.52	3.52	3.52	0
2021-04-01	3.52	3.52	3.52	3.52	147
2021-03-31	3.53	3.53	3.53	3.53	435
2021-03-30	3.56	3.56	3.56	3.56	3,634
2021-03-29	3.52	3.52	3.52	3.52	644
2021-03-26	3.50	3.50	3.50	3.50	2,732
2021-03-25	3.36	3.36	3.36	3.36	697
2021-03-24	3.47	3.47	3.47	3.47	95
2021-03-23	3.48	3.48	3.48	3.48	554
2021-03-22	3.50	3.50	3.50	3.50	1,601
2021-03-19	3.24	3.24	3.24	3.24	0
2021-03-18	3.24	3.24	3.24	3.24	0
2021-03-17	3.24	3.24	3.24	3.24	1,421
2021-03-16	3.24	3.24	3.24	3.24	120
2021-03-15	3.32	3.32	3.32	3.32	459
2021-03-12	3.23	3.23	3.23	3.23	1,216
2021-03-11	3.19	3.19	3.19	3.19	1,014
2021-03-10	3.19	3.19	3.19	3.19	350
2021-03-09	3.19	3.19	3.19	3.19	519
2021-03-08	3.16	3.16	3.16	3.16	3,319
2021-03-05	3.08	3.08	3.08	3.08	918
2021-03-04	3.10	3.10	3.10	3.10	273
2021-03-03	3.11	3.11	3.11	3.11	2,104
2021-03-02	3.08	3.08	3.08	3.08	1,205
2021-03-01	3.10	3.10	3.10	3.10	810
2021-02-26	3.07	3.07	3.07	3.07	1,403
2021-02-25	3.16	3.16	3.16	3.16	2,206
2021-02-24	3.14	3.14	3.14	3.14	3,185
2021-02-23	3.15	3.15	3.15	3.15	966
2021-02-22	3.11	3.11	3.11	3.11	744
2021-02-19	3.11	3.11	3.11	3.11	0
2021-02-18	3.11	3.11	3.11	3.11	1,382
2021-02-17	3.19	3.19	3.19	3.19	1,398
2021-02-16	3.07	3.07	3.07	3.07	0
2021-02-15	3.07	3.07	3.07	3.07	5,624
2021-02-12	3.03	3.03	3.03	3.03	1,848
2021-02-11	3.06	3.06	3.06	3.06	150
2021-02-10	3.14	3.14	3.14	3.14	2,240
2021-02-09	3.12	3.12	3.12	3.12	723
2021-02-08	3.14	3.14	3.14	3.14	100
2021-02-05	3.15	3.15	3.15	3.15	0
2021-02-04	3.15	3.15	3.15	3.15	0
2021-02-03	3.15	3.15	3.15	3.15	158
2021-02-02	3.08	3.08	3.08	3.08	0
2021-02-01	3.08	3.08	3.08	3.08	503
2021-01-29	3.07	3.07	3.07	3.07	0
2021-01-28	3.07	3.07	3.07	3.07	150
2021-01-27	3.40	3.40	3.40	3.40	0
2021-01-26	3.40	3.40	3.40	3.40	0
2021-01-25	3.40	3.40	3.40	3.40	0
2021-01-22	3.40	3.40	3.40	3.40	0
2021-01-21	3.40	3.40	3.40	3.40	203
2021-01-20	3.44	3.44	3.44	3.44	513
2021-01-19	3.21	3.21	3.21	3.21	0
2021-01-18	3.21	3.21	3.21	3.21	0
2021-01-15	3.21	3.21	3.21	3.21	3,989
2021-01-14	3.34	3.34	3.34	3.34	0
2021-01-13	3.34	3.34	3.34	3.34	4,811
2021-01-12	3.19	3.19	3.19	3.19	1,721
2021-01-11	3.21	3.21	3.21	3.21	2,399
2021-01-08	3.26	3.26	3.26	3.26	1,484
2021-01-07	2.77	2.77	2.77	2.77	0
2021-01-06	2.77	2.77	2.77	2.77	0
2021-01-05	2.77	2.77	2.77	2.77	186
2021-01-04	2.77	2.77	2.77	2.77	16,830
2020-12-31	2.77	2.77	2.77	2.77	400
2020-12-30	2.84	2.84	2.84	2.84	1
2020-12-29	2.84	2.84	2.84	2.84	278
2020-12-24	2.84	2.84	2.84	2.84	0
2020-12-23	2.84	2.84	2.84	2.84	0
2020-12-22	2.84	2.84	2.84	2.84	656
2020-12-21	2.84	2.84	2.84	2.84	0
2020-12-18	2.84	2.84	2.84	2.84	0
2020-12-17	2.84	2.84	2.84	2.84	2,296
2020-12-16	2.82	2.82	2.82	2.82	153
2020-12-15	2.80	2.80	2.80	2.80	747
2020-12-14	2.80	2.80	2.80	2.80	0
2020-12-11	2.80	2.80	2.80	2.80	2,704
2020-12-10	2.96	2.96	2.96	2.96	0
2020-12-09	2.96	2.96	2.96	2.96	184
2020-12-08	2.89	2.89	2.89	2.89	203
2020-12-07	2.70	2.70	2.70	2.70	600
2020-12-04	2.61	2.61	2.61	2.61	384
2020-12-03	2.53	2.53	2.53	2.53	500
2020-12-02	2.53	2.53	2.53	2.53	154
2020-12-01	2.51	2.51	2.51	2.51	2,166
2020-11-30	2.56	2.56	2.56	2.56	11,957
2020-11-27	2.52	2.52	2.52	2.52	505
2020-11-26	2.55	2.55	2.55	2.55	2,619
2020-11-25	2.47	2.47	2.47	2.47	412
2020-11-24	2.55	2.55	2.55	2.55	1,014
2020-11-23	2.48	2.48	2.48	2.48	6,477
2020-11-20	2.39	2.39	2.39	2.39	13
2020-11-19	2.31	2.31	2.31	2.31	1,379
2020-11-18	2.30	2.30	2.30	2.30	2,068
2020-11-17	2.30	2.30	2.30	2.30	389
2020-11-16	2.40	2.40	2.40	2.40	107
2020-11-13	2.37	2.37	2.37	2.37	0
2020-11-12	2.37	2.37	2.37	2.37	614
2020-11-11	2.49	2.49	2.49	2.49	3,186
2020-11-10	2.28	2.28	2.28	2.28	821
2020-11-09	2.17	2.17	2.17	2.17	2,797
2020-11-06	2.18	2.18	2.18	2.18	0
2020-11-05	2.18	2.18	2.18	2.18	775
2020-11-04	2.16	2.16	2.16	2.16	0
2020-11-03	2.16	2.16	2.16	2.16	1
2020-11-02	2.24	2.24	2.24	2.24	3,367
2020-10-30	2.29	2.29	2.29	2.29	2,329
2020-10-29	2.17	2.17	2.17	2.17	4,039
2020-10-28	2.25	2.25	2.25	2.25	2,161
2020-10-27	2.37	2.37	2.37	2.37	708
2020-10-26	2.39	2.39	2.39	2.39	1,654
2020-10-23	2.32	2.32	2.32	2.32	1
2020-10-22	2.33	2.33	2.33	2.33	0
2020-10-21	2.33	2.33	2.33	2.33	0
2020-10-20	2.33	2.33	2.33	2.33	3,047
2020-10-19	2.14	2.14	2.14	2.14	0
2020-10-16	2.14	2.14	2.14	2.14	0
2020-10-15	2.14	2.14	2.14	2.14	0
2020-10-14	2.14	2.14	2.14	2.14	0
2020-10-13	2.14	2.14	2.14	2.14	0
2020-10-12	2.14	2.14	2.14	2.14	0
2020-10-09	2.14	2.14	2.14	2.14	0
2020-10-08	2.14	2.14	2.14	2.14	0
2020-10-07	2.14	2.14	2.14	2.14	0
2020-10-06	2.14	2.14	2.14	2.14	0
2020-10-05	2.14	2.14	2.14	2.14	236
2020-10-02	2.12	2.12	2.12	2.12	0
2020-10-01	2.12	2.12	2.12	2.12	0
2020-09-30	2.12	2.12	2.12	2.12	1,529
2020-09-29	2.44	2.44	2.44	2.44	0
2020-09-28	2.44	2.44	2.44	2.44	0
2020-09-25	2.44	2.44	2.44	2.44	0
2020-09-24	2.44	2.44	2.44	2.44	0
2020-09-23	2.44	2.44	2.44	2.44	0
2020-09-22	2.44	2.44	2.44	2.44	410
2020-09-21	2.56	2.56	2.56	2.56	0
2020-09-18	2.56	2.56	2.56	2.56	0
2020-09-17	2.56	2.56	2.56	2.56	851
2020-09-16	2.40	2.40	2.40	2.40	217
2020-09-15	2.28	2.28	2.28	2.28	95
2020-09-14	2.17	2.17	2.17	2.17	1,900
2020-09-11	2.03	2.03	2.03	2.03	600
2020-04-03	4.07	4.07	4.07	4.07	0
2020-04-02	4.07	4.07	4.07	4.07	0
2020-04-01	4.07	4.07	4.07	4.07	68

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Mosman Oil Gas (MSMN)	0.02	303,103,874
Lloyds (LLOY)	53.72	294,960,497
Supply@me Cap (SYME)	0.024	289,817,302