Smith & Wesson Share History

Smith & Wesson Share Price history. The following table shows end-of-day data 0HEM historical share prices for Smith & Wesson, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	17.16	17.16	17.16	17.16	1,979
2024-05-06	17.05	17.05	17.05	17.05	0
2024-05-03	17.05	17.05	17.05	17.05	1,052
2024-05-02	17.19	17.19	17.19	17.19	472
2024-05-01	17.19	17.19	17.19	17.19	103
2024-04-30	17.19	17.19	17.19	17.19	569
2024-04-29	16.64	16.64	16.64	16.64	253
2024-04-26	16.64	16.64	16.64	16.64	458
2024-04-25	16.64	16.64	16.64	16.64	898
2024-04-24	16.64	16.64	16.64	16.64	46
2024-04-23	16.64	16.64	16.64	16.64	143
2024-04-22	16.64	16.64	16.64	16.64	972
2024-04-19	16.64	16.64	16.64	16.64	186
2024-04-18	16.64	16.64	16.64	16.64	2
2024-04-17	16.64	16.64	16.64	16.64	146
2024-04-16	16.51	16.51	16.51	16.51	1,398
2024-04-15	16.94	16.94	16.94	16.94	81
2024-04-12	16.94	16.94	16.94	16.94	518
2024-04-11	16.94	16.94	16.94	16.94	111
2024-04-10	17.24	17.24	17.24	17.24	722
2024-04-09	17.37	17.37	17.37	17.37	308
2024-04-08	17.37	17.37	17.37	17.37	634
2024-04-05	17.37	17.37	17.37	17.37	537
2024-04-04	17.37	17.37	17.37	17.37	402
2024-04-03	17.90	17.90	17.90	17.90	102
2024-04-02	17.90	17.90	17.90	17.90	51
2024-04-01	17.90	17.90	17.90	17.90	0
2024-03-29	17.90	17.90	17.90	17.90	0
2024-03-28	17.90	17.90	17.90	17.90	429
2024-03-27	17.90	17.90	17.90	17.90	503
2024-03-26	17.90	17.90	17.90	17.90	703
2024-03-25	17.90	17.90	17.90	17.90	294
2024-03-22	17.90	17.90	17.90	17.90	236
2024-03-21	17.89	17.89	17.89	17.89	1,043
2024-03-20	17.06	17.06	17.06	17.06	838
2024-03-19	17.06	17.06	17.06	17.06	2,856
2024-03-18	17.06	17.06	17.06	17.06	2,081
2024-03-15	17.06	17.06	17.06	17.06	1,874
2024-03-14	17.06	17.06	17.06	17.06	2,200
2024-03-13	13.39	13.39	13.39	13.39	381
2024-03-12	13.39	13.39	13.39	13.39	5,962
2024-03-11	13.39	13.39	13.39	13.39	4,607
2024-03-08	13.39	13.39	13.39	13.39	20,662
2024-03-07	13.39	13.39	13.39	13.39	3,417
2024-03-06	13.39	13.39	13.39	13.39	142
2024-03-05	13.53	13.53	13.53	13.53	81
2024-03-04	13.53	13.53	13.53	13.53	20
2024-03-01	13.53	13.53	13.53	13.53	409
2024-02-29	13.53	13.53	13.53	13.53	17
2024-02-28	13.53	13.53	13.53	13.53	241
2024-02-27	13.53	13.53	13.53	13.53	280
2024-02-26	13.53	13.53	13.53	13.53	42
2024-02-23	13.53	13.53	13.53	13.53	62
2024-02-22	13.55	13.55	13.55	13.55	450
2024-02-21	13.55	13.55	13.55	13.55	198
2024-02-20	13.36	13.36	13.36	13.36	1,037
2024-02-19	13.36	13.36	13.36	13.36	0
2024-02-16	13.36	13.36	13.36	13.36	143
2024-02-15	13.36	13.36	13.36	13.36	122
2024-02-14	13.36	13.36	13.36	13.36	202
2024-02-13	13.53	13.53	13.53	13.53	306
2024-02-12	13.53	13.53	13.53	13.53	352
2024-02-09	13.53	13.53	13.53	13.53	169
2024-02-08	13.29	13.29	13.29	13.29	551
2024-02-07	13.29	13.29	13.29	13.29	418
2024-02-06	13.29	13.29	13.29	13.29	56
2024-02-05	13.29	13.29	13.29	13.29	859
2024-02-02	13.29	13.29	13.29	13.29	11
2024-02-01	13.29	13.29	13.29	13.29	0
2024-01-31	13.29	13.29	13.29	13.29	127
2024-01-30	13.31	13.31	13.31	13.31	67
2024-01-29	13.22	13.22	13.22	13.22	153
2024-01-26	13.17	13.17	13.17	13.17	445
2024-01-25	13.06	13.06	13.06	13.06	268
2024-01-24	13.37	13.37	13.37	13.37	168
2024-01-23	13.37	13.37	13.37	13.37	10
2024-01-22	13.37	13.37	13.37	13.37	19
2024-01-19	13.37	13.37	13.37	13.37	1
2024-01-18	13.37	13.37	13.37	13.37	345
2024-01-17	13.37	13.37	13.37	13.37	253
2024-01-16	13.37	13.37	13.37	13.37	839
2024-01-15	13.37	13.37	13.37	13.37	0
2024-01-12	13.37	13.37	13.37	13.37	1,172
2024-01-11	13.37	13.37	13.37	13.37	162
2024-01-10	13.33	13.33	13.33	13.33	395
2024-01-09	13.18	13.18	13.18	13.18	192
2024-01-08	13.18	13.18	13.18	13.18	1
2024-01-05	13.18	13.18	13.18	13.18	608
2024-01-04	14.12	14.12	14.12	14.12	1,466
2024-01-03	14.12	14.12	14.12	14.12	11
2024-01-02	14.12	14.12	14.12	14.12	86
2024-01-01	14.12	14.12	14.12	14.12	0
2023-12-29	14.12	14.12	14.12	14.12	107
2023-12-28	14.12	14.12	14.12	14.12	2,587
2023-12-27	14.12	14.12	14.12	14.12	414
2023-12-26	14.12	14.12	14.12	14.12	0
2023-12-25	14.12	14.12	14.12	14.12	0
2023-12-22	14.12	14.12	14.12	14.12	65
2023-12-21	14.12	14.12	14.12	14.12	5
2023-12-20	14.12	14.12	14.12	14.12	723
2023-12-19	14.12	14.12	14.12	14.12	557
2023-12-18	14.12	14.12	14.12	14.12	1,107
2023-12-15	14.12	14.12	14.12	14.12	324
2023-12-14	14.12	14.12	14.12	14.12	1,232
2023-12-13	14.12	14.12	14.12	14.12	267
2023-12-12	14.12	14.12	14.12	14.12	884
2023-12-11	14.12	14.12	14.12	14.12	1,322
2023-12-08	14.12	14.12	14.12	14.12	3,557
2023-12-07	14.12	14.12	14.12	14.12	715
2023-12-06	14.65	14.65	14.65	14.65	32
2023-12-05	14.65	14.65	14.65	14.65	677
2023-12-04	14.65	14.65	14.65	14.65	721
2023-12-01	14.65	14.65	14.65	14.65	2,626
2023-11-30	14.65	14.65	14.65	14.65	20
2023-11-29	14.65	14.65	14.65	14.65	795
2023-11-28	14.65	14.65	14.65	14.65	235
2023-11-27	14.65	14.65	14.65	14.65	146
2023-11-24	14.65	14.65	14.65	14.65	218
2023-11-23	14.65	14.65	14.65	14.65	0
2023-11-22	14.65	14.65	14.65	14.65	38
2023-11-21	14.65	14.65	14.65	14.65	414
2023-11-20	14.65	14.65	14.65	14.65	461
2023-11-17	14.65	14.65	14.65	14.65	171
2023-11-16	14.65	14.65	14.65	14.65	1,157
2023-11-15	14.65	14.65	14.65	14.65	440
2023-11-14	14.65	14.65	14.65	14.65	200
2023-11-13	14.65	14.65	14.65	14.65	129
2023-11-10	14.65	14.65	14.65	14.65	681
2023-11-09	14.65	14.65	14.65	14.65	140
2023-11-08	14.65	14.65	14.65	14.65	1,244
2023-11-07	14.65	14.65	14.65	14.65	1,796
2023-11-06	14.65	14.65	14.65	14.65	1,103
2023-11-03	14.65	14.65	14.65	14.65	339
2023-11-02	14.65	14.65	14.65	14.65	309
2023-11-01	14.10	14.10	14.10	14.10	1,391
2023-10-31	14.10	14.10	14.10	14.10	3,239
2023-10-30	13.75	13.75	13.75	13.75	445
2023-10-27	13.75	13.75	13.75	13.75	1,782
2023-10-26	13.75	13.75	13.75	13.75	2,902
2023-10-25	13.75	13.75	13.75	13.75	107
2023-10-24	13.75	13.75	13.75	13.75	681
2023-10-23	13.75	13.75	13.75	13.75	191
2023-10-20	13.75	13.75	13.75	13.75	130
2023-10-19	13.75	13.75	13.75	13.75	354
2023-10-18	13.75	13.75	13.75	13.75	474
2023-10-17	13.75	13.75	13.75	13.75	576
2023-10-16	13.75	13.75	13.75	13.75	464
2023-10-13	13.75	13.75	13.75	13.75	490
2023-10-12	13.87	13.87	13.87	13.87	548
2023-10-11	13.09	13.09	13.09	13.09	23
2023-10-10	13.09	13.09	13.09	13.09	2,039
2023-10-09	13.09	13.09	13.09	13.09	1,369
2023-10-06	13.09	13.09	13.09	13.09	83
2023-10-05	13.09	13.09	13.09	13.09	201
2023-10-04	13.09	13.09	13.09	13.09	0
2023-10-03	13.09	13.09	13.09	13.09	300
2023-10-02	13.09	13.09	13.09	13.09	104
2023-09-29	12.43	12.43	12.43	12.43	0
2023-09-28	12.43	12.43	12.43	12.43	0
2023-09-27	12.43	12.43	12.43	12.43	0
2023-09-26	12.43	12.43	12.43	12.43	75
2023-09-25	12.43	12.43	12.43	12.43	0
2023-09-22	12.43	12.43	12.43	12.43	529
2023-09-21	12.79	12.79	12.79	12.79	130
2023-09-20	12.79	12.79	12.79	12.79	4,009
2023-09-19	12.79	12.79	12.79	12.79	1,136
2023-09-18	12.79	12.79	12.79	12.79	0
2023-09-15	12.79	12.79	12.79	12.79	402
2023-09-14	12.79	12.79	12.79	12.79	0
2023-09-13	12.79	12.79	12.79	12.79	119
2023-09-12	12.79	12.79	12.79	12.79	4
2023-09-11	12.79	12.79	12.79	12.79	552
2023-09-08	12.79	12.79	12.79	12.79	18,786
2023-09-07	12.79	12.79	12.79	12.79	638
2023-09-06	12.79	12.79	12.79	12.79	484
2023-09-05	12.79	12.79	12.79	12.79	460
2023-09-04	12.79	12.79	12.79	12.79	0
2023-09-01	12.79	12.79	12.79	12.79	262
2023-08-31	12.79	12.79	12.79	12.79	25
2023-08-30	12.79	12.79	12.79	12.79	218
2023-08-29	12.79	12.79	12.79	12.79	81
2023-08-28	12.79	12.79	12.79	12.79	0
2023-08-25	12.79	12.79	12.79	12.79	50
2023-08-24	12.79	12.79	12.79	12.79	202
2023-08-23	12.79	12.79	12.79	12.79	2,242
2023-08-22	12.79	12.79	12.79	12.79	1,618
2023-08-21	12.79	12.79	12.79	12.79	39
2023-08-18	12.79	12.79	12.79	12.79	400
2023-08-17	12.79	12.79	12.79	12.79	1,356
2023-08-16	12.84	12.84	12.84	12.84	870
2023-08-15	12.84	12.84	12.84	12.84	0
2023-08-14	12.84	12.84	12.84	12.84	20
2023-08-11	12.72	12.72	12.72	12.72	23
2023-08-10	12.83	12.83	12.83	12.83	100
2023-08-09	12.83	12.83	12.83	12.83	1,706
2023-08-08	12.83	12.83	12.83	12.83	290
2023-08-07	12.83	12.83	12.83	12.83	1,857
2023-08-04	12.83	12.83	12.83	12.83	0
2023-08-03	12.83	12.83	12.83	12.83	10
2023-08-02	12.83	12.83	12.83	12.83	178
2023-08-01	12.83	12.83	12.83	12.83	250
2023-07-31	12.83	12.83	12.83	12.83	725
2023-07-28	13.00	13.00	13.00	13.00	4
2023-07-27	13.00	13.00	13.00	13.00	0
2023-07-26	12.97	12.97	12.97	12.97	92
2023-07-25	12.97	12.97	12.97	12.97	520
2023-07-24	12.85	12.85	12.85	12.85	550
2023-07-21	12.85	12.85	12.85	12.85	119
2023-07-20	13.02	13.02	13.02	13.02	400
2023-07-19	13.02	13.02	13.02	13.02	819
2023-07-18	12.96	12.96	12.96	12.96	524
2023-07-17	12.96	12.96	12.96	12.96	375
2023-07-14	13.13	13.13	13.13	13.13	2,907
2023-07-13	12.96	12.96	12.96	12.96	0
2023-07-12	12.96	12.96	12.96	12.96	5,926
2023-07-11	12.96	12.96	12.96	12.96	674
2023-07-10	12.96	12.96	12.96	12.96	1,461
2023-07-07	12.96	12.96	12.96	12.96	444
2023-07-06	12.96	12.96	12.96	12.96	201
2023-07-05	12.96	12.96	12.96	12.96	1,143
2023-07-04	13.45	13.45	13.45	13.45	0
2023-07-03	13.45	13.45	13.45	13.45	378
2023-06-30	13.45	13.45	13.45	13.45	690
2023-06-29	12.69	12.69	12.69	12.69	68
2023-06-28	13.13	13.13	13.13	13.13	1,393
2023-06-27	13.13	13.13	13.13	13.13	299
2023-06-26	13.13	13.13	13.13	13.13	1,993
2023-06-23	13.13	13.13	13.13	13.13	16,440
2023-06-22	11.71	11.71	11.71	11.71	1,073
2023-06-21	11.71	11.71	11.71	11.71	17
2023-06-20	11.71	11.71	11.71	11.71	1,570
2023-06-19	12.30	12.30	12.30	12.30	0
2023-06-16	12.30	12.30	12.30	12.30	0
2023-06-15	12.30	12.30	12.30	12.30	100
2023-06-14	12.30	12.30	12.30	12.30	1,674
2023-06-13	12.60	12.60	12.60	12.60	599
2023-06-12	12.60	12.60	12.60	12.60	568
2023-06-09	12.75	12.75	12.75	12.75	200
2023-06-08	12.75	12.75	12.75	12.75	965
2023-06-07	12.75	12.75	12.75	12.75	350
2023-06-06	12.01	12.01	12.01	12.01	4,886
2023-06-05	12.01	12.01	12.01	12.01	120
2023-06-02	12.01	12.01	12.01	12.01	0
2023-06-01	12.01	12.01	12.01	12.01	772
2023-05-31	12.01	12.01	12.01	12.01	201
2023-05-30	12.01	12.01	12.01	12.01	14
2023-05-29	12.05	12.05	12.05	12.05	0
2023-05-26	12.05	12.05	12.05	12.05	565
2023-05-25	12.05	12.05	12.05	12.05	8
2023-05-24	12.07	12.07	12.07	12.07	303
2023-05-23	12.06	12.06	12.06	12.06	0
2023-05-22	12.06	12.06	12.06	12.06	0
2023-05-19	11.82	11.82	11.82	11.82	2,433
2023-05-18	11.82	11.82	11.82	11.82	250
2023-05-17	11.82	11.82	11.82	11.82	100
2023-05-16	11.73	11.73	11.73	11.73	652
2023-05-15	11.97	11.97	11.97	11.97	100
2023-05-12	11.78	11.78	11.78	11.78	0
2023-05-11	11.78	11.78	11.78	11.78	44
2023-05-10	11.78	11.78	11.78	11.78	120
2023-05-09	11.98	11.98	11.98	11.98	0
2023-05-08	12.11	12.11	12.11	12.11	0
2023-05-05	12.11	12.11	12.11	12.11	1,124
2023-05-04	12.11	12.11	12.11	12.11	4,079
2023-05-03	12.11	12.11	12.11	12.11	156
2023-05-02	12.11	12.11	12.11	12.11	200
2023-05-01	12.32	12.32	12.32	12.32	0
2023-04-28	12.32	12.32	12.32	12.32	52
2023-04-27	12.32	12.32	12.32	12.32	129
2023-04-26	12.32	12.32	12.32	12.32	714
2023-04-25	12.39	12.39	12.39	12.39	5
2023-04-24	12.39	12.39	12.39	12.39	3
2023-04-21	12.17	12.17	12.17	12.17	37
2023-04-20	12.17	12.17	12.17	12.17	1,610
2023-04-19	12.17	12.17	12.17	12.17	760
2023-04-18	12.21	12.21	12.21	12.21	740
2023-04-17	12.21	12.21	12.21	12.21	0
2023-04-14	12.21	12.21	12.21	12.21	903
2023-04-13	12.21	12.21	12.21	12.21	624
2023-04-12	12.21	12.21	12.21	12.21	1,346
2023-04-11	11.28	11.28	11.28	11.28	3,275
2023-04-10	11.28	11.28	11.28	11.28	0
2023-04-07	11.28	11.28	11.28	11.28	0
2023-04-06	11.28	11.28	11.28	11.28	136
2023-04-05	11.28	11.28	11.28	11.28	0
2023-04-04	11.28	11.28	11.28	11.28	410
2023-04-03	11.28	11.28	11.28	11.28	375
2023-03-31	11.28	11.28	11.28	11.28	43
2023-03-30	11.28	11.28	11.28	11.28	0
2023-03-29	11.28	11.28	11.28	11.28	50
2023-03-28	11.28	11.28	11.28	11.28	505
2023-03-27	11.18	11.18	11.18	11.18	0
2023-03-24	11.18	11.18	11.18	11.18	200
2023-03-23	11.18	11.18	11.18	11.18	330
2023-03-22	11.17	11.17	11.17	11.17	0
2023-03-21	11.17	11.17	11.17	11.17	563
2023-03-20	11.17	11.17	11.17	11.17	1,490
2023-03-17	11.01	11.01	11.01	11.01	253
2023-03-16	11.00	11.00	11.00	11.00	163
2023-03-15	11.17	11.17	11.17	11.17	457
2023-03-14	11.14	11.14	11.14	11.14	406
2023-03-13	11.14	11.14	11.14	11.14	729
2023-03-10	11.14	11.14	11.14	11.14	219
2023-03-09	10.88	10.88	10.88	10.88	30
2023-03-08	10.88	10.88	10.88	10.88	100
2023-03-07	10.88	10.88	10.88	10.88	100
2023-03-06	10.88	10.88	10.88	10.88	1,658
2023-03-03	10.88	10.88	10.88	10.88	0
2023-03-02	10.88	10.88	10.88	10.88	25
2023-03-01	10.88	10.88	10.88	10.88	51
2023-02-28	11.10	11.10	11.10	11.10	1,094
2023-02-27	11.10	11.10	11.10	11.10	0
2023-02-24	11.10	11.10	11.10	11.10	110
2023-02-23	11.10	11.10	11.10	11.10	500
2023-02-22	11.10	11.10	11.10	11.10	10
2023-02-21	11.10	11.10	11.10	11.10	45
2023-02-20	11.10	11.10	11.10	11.10	0
2023-02-17	11.10	11.10	11.10	11.10	100
2023-02-16	11.10	11.10	11.10	11.10	12
2023-02-15	11.10	11.10	11.10	11.10	153
2023-02-14	10.76	10.76	10.76	10.76	256
2023-02-13	10.66	10.66	10.66	10.66	211
2023-02-10	10.66	10.66	10.66	10.66	422
2023-02-09	10.66	10.66	10.66	10.66	203
2023-02-08	10.76	10.76	10.76	10.76	5
2023-02-07	11.05	11.05	11.05	11.05	200
2023-02-06	11.05	11.05	11.05	11.05	705
2023-02-03	11.41	11.41	11.41	11.41	545
2023-02-02	11.01	11.01	11.01	11.01	40
2023-02-01	11.01	11.01	11.01	11.01	225
2023-01-31	10.90	10.90	10.90	10.90	2
2023-01-30	10.90	10.90	10.90	10.90	5
2023-01-27	10.35	10.35	10.35	10.35	451
2023-01-26	10.35	10.35	10.35	10.35	240
2023-01-25	10.35	10.35	10.35	10.35	0
2023-01-24	10.35	10.35	10.35	10.35	0
2023-01-23	10.35	10.35	10.35	10.35	360
2023-01-20	10.42	10.42	10.42	10.42	206
2023-01-19	10.42	10.42	10.42	10.42	0
2023-01-18	10.42	10.42	10.42	10.42	301
2023-01-17	10.04	10.04	10.04	10.04	118
2023-01-16	10.04	10.04	10.04	10.04	0
2023-01-13	10.04	10.04	10.04	10.04	3,310
2023-01-12	10.04	10.04	10.04	10.04	14
2023-01-11	9.92	9.92	9.92	9.92	325
2023-01-10	8.88	8.88	8.88	8.88	2,314
2023-01-09	8.88	8.88	8.88	8.88	355
2023-01-06	8.88	8.88	8.88	8.88	1,065
2023-01-05	8.88	8.88	8.88	8.88	71
2023-01-04	8.86	8.86	8.86	8.86	362
2023-01-03	8.61	8.61	8.61	8.61	4,103
2023-01-02	8.61	8.61	8.61	8.61	0
2022-12-30	8.61	8.61	8.61	8.61	1,751
2022-12-29	8.61	8.61	8.61	8.61	521
2022-12-28	8.50	8.50	8.50	8.50	410
2022-12-27	8.65	8.65	8.65	8.65	0
2022-12-26	8.65	8.65	8.65	8.65	0
2022-12-23	8.65	8.65	8.65	8.65	570
2022-12-22	8.42	8.42	8.42	8.42	1,903
2022-12-21	8.42	8.42	8.42	8.42	135
2022-12-20	8.42	8.42	8.42	8.42	271
2022-12-19	8.43	8.43	8.43	8.43	3,488
2022-12-16	8.83	8.83	8.83	8.83	205
2022-12-15	9.02	9.02	9.02	9.02	619
2022-12-14	9.15	9.15	9.15	9.15	10
2022-12-13	9.15	9.15	9.15	9.15	1,068
2022-12-12	9.15	9.15	9.15	9.15	237
2022-12-09	9.79	9.79	9.79	9.79	567
2022-12-08	9.90	9.90	9.90	9.90	710
2022-12-07	9.94	9.94	9.94	9.94	1,710
2022-12-06	11.95	11.95	11.95	11.95	143
2022-12-05	11.95	11.95	11.95	11.95	324
2022-12-02	11.95	11.95	11.95	11.95	0
2022-12-01	11.95	11.95	11.95	11.95	182
2022-11-30	11.73	11.73	11.73	11.73	10
2022-11-29	11.73	11.73	11.73	11.73	7
2022-11-28	11.76	11.76	11.76	11.76	738
2022-11-25	11.91	11.91	11.91	11.91	0
2022-11-24	11.91	11.91	11.91	11.91	0
2022-11-23	11.91	11.91	11.91	11.91	0
2022-11-22	11.91	11.91	11.91	11.91	1,000
2022-11-21	11.91	11.91	11.91	11.91	142
2022-11-18	11.91	11.91	11.91	11.91	0
2022-11-17	11.91	11.91	11.91	11.91	100
2022-11-16	11.91	11.91	11.91	11.91	12
2022-11-15	11.91	11.91	11.91	11.91	160
2022-11-14	11.66	11.66	11.66	11.66	595
2022-11-11	11.66	11.66	11.66	11.66	647
2022-11-10	11.13	11.13	11.13	11.13	37
2022-11-09	11.50	11.50	11.50	11.50	40
2022-11-08	11.23	11.23	11.23	11.23	6
2022-11-07	11.23	11.23	11.23	11.23	10
2022-11-04	11.23	11.23	11.23	11.23	260
2022-11-03	11.29	11.29	11.29	11.29	0
2022-11-02	11.29	11.29	11.29	11.29	70
2022-11-01	11.29	11.29	11.29	11.29	100
2022-10-31	10.36	10.36	10.36	10.36	500
2022-10-28	10.36	10.36	10.36	10.36	163
2022-10-27	10.36	10.36	10.36	10.36	467
2022-10-26	10.36	10.36	10.36	10.36	300
2022-10-25	10.36	10.36	10.36	10.36	478
2022-10-24	10.36	10.36	10.36	10.36	112
2022-10-21	10.67	10.67	10.67	10.67	195
2022-10-20	10.67	10.67	10.67	10.67	1
2022-10-19	10.67	10.67	10.67	10.67	400
2022-10-18	10.67	10.67	10.67	10.67	18
2022-10-17	10.53	10.53	10.53	10.53	0
2022-10-14	10.53	10.53	10.53	10.53	0
2022-10-13	10.19	10.19	10.19	10.19	552
2022-10-12	10.15	10.15	10.15	10.15	26
2022-10-11	10.41	10.41	10.41	10.41	705
2022-10-10	10.34	10.34	10.34	10.34	100
2022-10-07	10.11	10.11	10.11	10.11	50
2022-10-06	10.11	10.11	10.11	10.11	4,101
2022-10-05	10.11	10.11	10.11	10.11	0
2022-10-04	10.11	10.11	10.11	10.11	0
2022-10-03	10.11	10.11	10.11	10.11	0
2022-09-30	10.11	10.11	10.11	10.11	500
2022-09-29	10.11	10.11	10.11	10.11	0
2022-09-28	10.11	10.11	10.11	10.11	0
2022-09-27	10.32	10.32	10.32	10.32	0
2022-09-26	10.32	10.32	10.32	10.32	250
2022-09-23	10.32	10.32	10.32	10.32	1,020
2022-09-22	10.32	10.32	10.32	10.32	700
2022-09-21	10.62	10.62	10.62	10.62	217
2022-09-20	11.24	11.24	11.24	11.24	385
2022-09-19	11.63	11.63	11.63	11.63	0
2022-09-16	11.63	11.63	11.63	11.63	200
2022-09-15	11.63	11.63	11.63	11.63	303
2022-09-14	11.63	11.63	11.63	11.63	205
2022-09-13	12.71	12.71	12.71	12.71	5,621
2022-09-12	12.71	12.71	12.71	12.71	3,228
2022-09-09	12.80	12.80	12.80	12.80	1,173
2022-09-08	13.58	13.58	13.58	13.58	0
2022-09-07	13.58	13.58	13.58	13.58	120
2022-09-06	13.58	13.58	13.58	13.58	531
2022-09-05	13.58	13.58	13.58	13.58	0
2022-09-02	13.58	13.58	13.58	13.58	650
2022-09-01	13.32	13.32	13.32	13.32	757
2022-08-31	15.26	15.26	15.26	15.26	0
2022-08-30	15.26	15.26	15.26	15.26	0
2022-08-29	15.26	15.26	15.26	15.26	0
2022-08-26	15.26	15.26	15.26	15.26	0
2022-08-25	15.26	15.26	15.26	15.26	0
2022-08-24	15.26	15.26	15.26	15.26	1,922
2022-08-23	15.26	15.26	15.26	15.26	299
2022-08-22	15.26	15.26	15.26	15.26	950
2022-08-19	15.26	15.26	15.26	15.26	654
2022-08-18	15.25	15.25	15.25	15.25	38
2022-08-17	15.55	15.55	15.55	15.55	475
2022-08-16	15.55	15.55	15.55	15.55	79
2022-08-15	14.83	14.83	14.83	14.83	208
2022-08-12	14.81	14.81	14.81	14.81	500
2022-08-11	14.81	14.81	14.81	14.81	87
2022-08-10	14.03	14.03	14.03	14.03	0
2022-08-09	14.03	14.03	14.03	14.03	3
2022-08-08	14.03	14.03	14.03	14.03	301
2022-08-05	14.52	14.52	14.52	14.52	0
2022-08-04	14.52	14.52	14.52	14.52	0
2022-08-03	14.52	14.52	14.52	14.52	53
2022-08-02	14.42	14.42	14.42	14.42	0
2022-08-01	14.00	14.00	14.00	14.00	105
2022-07-29	14.00	14.00	14.00	14.00	0
2022-07-28	14.00	14.00	14.00	14.00	0
2022-07-27	13.67	13.67	13.67	13.67	273
2022-07-26	13.45	13.45	13.45	13.45	0
2022-07-25	13.45	13.45	13.45	13.45	0
2022-07-22	13.48	13.48	13.48	13.48	21
2022-07-21	13.48	13.48	13.48	13.48	100
2022-07-20	13.60	13.60	13.60	13.60	20
2022-07-19	13.10	13.10	13.10	13.10	0
2022-07-18	13.10	13.10	13.10	13.10	750
2022-07-15	13.10	13.10	13.10	13.10	102
2022-07-14	13.53	13.53	13.53	13.53	205
2022-07-13	13.53	13.53	13.53	13.53	500
2022-07-12	13.86	13.86	13.86	13.86	53
2022-07-11	13.86	13.86	13.86	13.86	600
2022-07-08	13.86	13.86	13.86	13.86	0
2022-07-07	13.86	13.86	13.86	13.86	0
2022-07-06	13.86	13.86	13.86	13.86	0
2022-07-05	13.94	13.94	13.94	13.94	0
2022-07-04	13.94	13.94	13.94	13.94	0
2022-07-01	13.94	13.94	13.94	13.94	65
2022-06-30	13.94	13.94	13.94	13.94	0
2022-06-29	13.94	13.94	13.94	13.94	94
2022-06-28	16.28	16.28	16.28	16.28	200
2022-06-27	16.28	16.28	16.28	16.28	817
2022-06-24	15.71	15.71	15.71	15.71	1,148
2022-06-23	13.26	13.26	13.26	13.26	493
2022-06-22	13.78	13.78	13.78	13.78	3
2022-06-21	13.78	13.78	13.78	13.78	566
2022-06-20	13.78	13.78	13.78	13.78	0
2022-06-17	13.78	13.78	13.78	13.78	0
2022-06-16	13.78	13.78	13.78	13.78	383
2022-06-15	15.29	15.29	15.29	15.29	0
2022-06-14	15.29	15.29	15.29	15.29	0
2022-06-13	15.29	15.29	15.29	15.29	1,990
2022-06-10	15.29	15.29	15.29	15.29	21
2022-06-09	15.29	15.29	15.29	15.29	1
2022-06-08	15.29	15.29	15.29	15.29	0
2022-06-07	15.29	15.29	15.29	15.29	32
2022-06-06	15.31	15.31	15.31	15.31	44
2022-06-03	15.21	15.21	15.21	15.21	0
2022-06-02	15.21	15.21	15.21	15.21	0
2022-06-01	15.21	15.21	15.21	15.21	891
2022-05-31	15.21	15.21	15.21	15.21	2
2022-05-30	15.36	15.36	15.36	15.36	0
2022-05-27	15.36	15.36	15.36	15.36	475
2022-05-26	15.31	15.31	15.31	15.31	206
2022-05-25	13.74	13.74	13.74	13.74	37
2022-05-24	13.74	13.74	13.74	13.74	806
2022-05-23	14.13	14.13	14.13	14.13	117
2022-05-20	13.47	13.47	13.47	13.47	33
2022-05-19	13.47	13.47	13.47	13.47	452
2022-05-18	14.19	14.19	14.19	14.19	130
2022-05-17	14.19	14.19	14.19	14.19	0
2022-05-16	14.19	14.19	14.19	14.19	30
2022-05-13	14.19	14.19	14.19	14.19	401
2022-05-12	13.81	13.81	13.81	13.81	0
2022-05-11	13.81	13.81	13.81	13.81	200
2022-05-10	13.81	13.81	13.81	13.81	810
2022-05-09	13.81	13.81	13.81	13.81	1,521
2022-05-06	14.63	14.63	14.63	14.63	0
2022-05-05	14.63	14.63	14.63	14.63	2
2022-05-04	14.40	14.40	14.40	14.40	20
2022-05-03	13.93	13.93	13.93	13.93	120
2022-05-02	14.37	14.37	14.37	14.37	0
2022-04-29	14.37	14.37	14.37	14.37	298
2022-04-28	14.37	14.37	14.37	14.37	400
2022-04-27	14.37	14.37	14.37	14.37	520
2022-04-26	14.37	14.37	14.37	14.37	107
2022-04-25	14.58	14.58	14.58	14.58	622
2022-04-22	14.58	14.58	14.58	14.58	1,540
2022-04-21	14.58	14.58	14.58	14.58	100
2022-04-20	14.58	14.58	14.58	14.58	256
2022-04-19	14.58	14.58	14.58	14.58	2,550
2022-04-18	15.22	15.22	15.22	15.22	0
2022-04-15	15.22	15.22	15.22	15.22	0
2022-04-14	15.22	15.22	15.22	15.22	100
2022-04-13	15.22	15.22	15.22	15.22	0
2022-04-12	15.22	15.22	15.22	15.22	121
2022-04-11	15.53	15.53	15.53	15.53	44
2022-04-08	15.53	15.53	15.53	15.53	60
2022-04-07	15.53	15.53	15.53	15.53	44
2022-04-06	15.53	15.53	15.53	15.53	115
2022-04-05	15.53	15.53	15.53	15.53	97
2022-04-04	15.53	15.53	15.53	15.53	1,311
2022-04-01	15.23	15.23	15.23	15.23	134
2022-03-31	15.61	15.61	15.61	15.61	300
2022-03-30	15.61	15.61	15.61	15.61	1,402
2022-03-29	16.24	16.24	16.24	16.24	200
2022-03-28	16.24	16.24	16.24	16.24	1
2022-03-25	16.24	16.24	16.24	16.24	412
2022-03-24	16.24	16.24	16.24	16.24	600
2022-03-23	16.24	16.24	16.24	16.24	470
2022-03-22	16.24	16.24	16.24	16.24	200
2022-03-21	16.24	16.24	16.24	16.24	0
2022-03-18	16.24	16.24	16.24	16.24	92
2022-03-17	16.24	16.24	16.24	16.24	0
2022-03-16	16.24	16.24	16.24	16.24	377
2022-03-15	16.24	16.24	16.24	16.24	450
2022-03-14	15.93	15.93	15.93	15.93	670
2022-03-11	15.93	15.93	15.93	15.93	142
2022-03-10	15.93	15.93	15.93	15.93	0
2022-03-09	15.93	15.93	15.93	15.93	542
2022-03-08	16.58	16.58	16.58	16.58	617
2022-03-07	16.58	16.58	16.58	16.58	1,403
2022-03-04	15.01	15.01	15.01	15.01	6,807
2022-03-03	18.09	18.09	18.09	18.09	50
2022-03-02	17.75	17.75	17.75	17.75	376
2022-03-01	17.78	17.78	17.78	17.78	1,508
2022-02-28	16.89	16.89	16.89	16.89	2,194
2022-02-25	16.67	16.67	16.67	16.67	1,256
2022-02-24	16.46	16.46	16.46	16.46	0
2022-02-23	16.46	16.46	16.46	16.46	562
2022-02-22	16.46	16.46	16.46	16.46	1,536
2022-02-21	17.44	17.44	17.44	17.44	0
2022-02-18	17.44	17.44	17.44	17.44	15
2022-02-17	17.44	17.44	17.44	17.44	0
2022-02-16	17.39	17.39	17.39	17.39	95
2022-02-15	17.29	17.29	17.29	17.29	400
2022-02-14	17.29	17.29	17.29	17.29	2,430
2022-02-11	17.29	17.29	17.29	17.29	0
2022-02-10	17.29	17.29	17.29	17.29	2,200
2022-02-09	17.29	17.29	17.29	17.29	430
2022-02-08	17.04	17.04	17.04	17.04	44
2022-02-07	17.04	17.04	17.04	17.04	0
2022-02-04	17.04	17.04	17.04	17.04	1,000
2022-02-03	17.19	17.19	17.19	17.19	516
2022-02-02	17.00	17.00	17.00	17.00	60
2022-02-01	16.34	16.34	16.34	16.34	761
2022-01-31	16.34	16.34	16.34	16.34	100
2022-01-28	16.34	16.34	16.34	16.34	200
2022-01-27	16.34	16.34	16.34	16.34	20
2022-01-26	16.74	16.74	16.74	16.74	302
2022-01-25	15.91	15.91	15.91	15.91	2,900
2022-01-24	15.91	15.91	15.91	15.91	3,418
2022-01-21	16.77	16.77	16.77	16.77	870
2022-01-20	17.66	17.66	17.66	17.66	1,975
2022-01-19	17.66	17.66	17.66	17.66	1,380
2022-01-18	17.66	17.66	17.66	17.66	1,201
2022-01-17	17.58	17.58	17.58	17.58	0
2022-01-14	17.58	17.58	17.58	17.58	434
2022-01-13	17.58	17.58	17.58	17.58	0
2022-01-12	17.58	17.58	17.58	17.58	127
2022-01-11	17.31	17.31	17.31	17.31	879
2022-01-10	17.48	17.48	17.48	17.48	567
2022-01-07	17.97	17.97	17.97	17.97	340
2022-01-06	17.97	17.97	17.97	17.97	1,185
2022-01-05	18.49	18.49	18.49	18.49	2,502
2022-01-04	18.17	18.17	18.17	18.17	335
2022-01-03	17.71	17.71	17.71	17.71	0
2021-12-31	17.71	17.71	17.71	17.71	0
2021-12-30	17.71	17.71	17.71	17.71	176
2021-12-29	17.55	17.55	17.55	17.55	2,572
2021-12-28	17.00	17.00	17.00	17.00	0
2021-12-27	17.00	17.00	17.00	17.00	0
2021-12-24	17.00	17.00	17.00	17.00	0
2021-12-23	17.00	17.00	17.00	17.00	310
2021-12-22	17.00	17.00	17.00	17.00	0
2021-12-21	17.00	17.00	17.00	17.00	313
2021-12-20	17.96	17.96	17.96	17.96	805
2021-12-17	17.96	17.96	17.96	17.96	418
2021-12-16	17.96	17.96	17.96	17.96	5
2021-12-15	17.96	17.96	17.96	17.96	379
2021-12-14	17.77	17.77	17.77	17.77	110
2021-12-13	18.31	18.31	18.31	18.31	483
2021-12-10	18.49	18.49	18.49	18.49	35
2021-12-09	18.24	18.24	18.24	18.24	1,413
2021-12-08	17.63	17.63	17.63	17.63	1,467
2021-12-07	18.13	18.13	18.13	18.13	1,271
2021-12-06	16.25	16.25	16.25	16.25	0
2021-12-03	16.58	16.58	16.58	16.58	7,272
2021-12-02	22.58	22.58	22.58	22.58	5
2021-12-01	22.58	22.58	22.58	22.58	0
2021-11-30	22.58	22.58	22.58	22.58	23
2021-11-29	23.59	23.59	23.59	23.59	79
2021-11-26	23.59	23.59	23.59	23.59	10
2021-11-25	23.59	23.59	23.59	23.59	0
2021-11-24	23.59	23.59	23.59	23.59	250
2021-11-23	23.59	23.59	23.59	23.59	225
2021-11-22	23.59	23.59	23.59	23.59	1
2021-11-19	23.47	23.47	23.47	23.47	4,598
2021-11-18	23.47	23.47	23.47	23.47	226
2021-11-17	23.53	23.53	23.53	23.53	14,879
2021-11-16	23.42	23.42	23.42	23.42	2,954
2021-11-15	23.04	23.04	23.04	23.04	2,352
2021-11-12	22.09	22.09	22.09	22.09	46
2021-11-11	21.67	21.67	21.67	21.67	449
2021-11-10	21.67	21.67	21.67	21.67	540
2021-11-09	21.67	21.67	21.67	21.67	26
2021-11-08	22.22	22.22	22.22	22.22	1,975
2021-11-05	22.22	22.22	22.22	22.22	274
2021-11-04	22.55	22.55	22.55	22.55	1,904
2021-11-03	22.51	22.51	22.51	22.51	1,064
2021-11-02	21.63	21.63	21.63	21.63	164
2021-11-01	21.99	21.99	21.99	21.99	218
2021-10-29	21.09	21.09	21.09	21.09	480
2021-10-28	21.95	21.95	21.95	21.95	0
2021-10-27	21.95	21.95	21.95	21.95	60
2021-10-26	21.95	21.95	21.95	21.95	879
2021-10-25	21.95	21.95	21.95	21.95	215
2021-10-22	21.58	21.58	21.58	21.58	0
2021-10-21	21.58	21.58	21.58	21.58	182
2021-10-20	21.58	21.58	21.58	21.58	172
2021-10-19	21.53	21.53	21.53	21.53	0
2021-10-18	21.37	21.37	21.37	21.37	1,073
2021-10-15	20.96	20.96	20.96	20.96	0
2021-10-14	20.96	20.96	20.96	20.96	500
2021-10-13	20.96	20.96	20.96	20.96	59
2021-10-12	20.96	20.96	20.96	20.96	10
2021-10-11	21.10	21.10	21.10	21.10	514
2021-10-08	21.10	21.10	21.10	21.10	1,016
2021-10-07	21.04	21.04	21.04	21.04	13
2021-10-06	20.83	20.83	20.83	20.83	1,276
2021-10-05	21.03	21.03	21.03	21.03	900
2021-10-04	20.82	20.82	20.82	20.82	550
2021-10-01	21.60	21.60	21.60	21.60	72
2021-09-30	21.60	21.60	21.60	21.60	3
2021-09-29	21.60	21.60	21.60	21.60	583
2021-09-28	21.60	21.60	21.60	21.60	0
2021-09-27	21.60	21.60	21.60	21.60	393
2021-09-24	21.48	21.48	21.48	21.48	0
2021-09-23	21.48	21.48	21.48	21.48	120
2021-09-22	21.25	21.25	21.25	21.25	1,322
2021-09-21	21.19	21.19	21.19	21.19	1
2021-09-20	21.19	21.19	21.19	21.19	1,803
2021-09-17	21.19	21.19	21.19	21.19	901
2021-09-16	21.19	21.19	21.19	21.19	99
2021-09-15	20.66	20.66	20.66	20.66	0
2021-09-14	20.99	20.99	20.99	20.99	300
2021-09-13	21.16	21.16	21.16	21.16	58
2021-09-10	21.26	21.26	21.26	21.26	200
2021-09-09	21.21	21.21	21.21	21.21	1,175
2021-09-08	21.60	21.60	21.60	21.60	401
2021-09-07	22.22	22.22	22.22	22.22	900
2021-09-06	22.22	22.22	22.22	22.22	0
2021-09-03	22.22	22.22	22.22	22.22	299
2021-09-02	22.76	22.76	22.76	22.76	4,589
2021-09-01	24.41	24.41	24.41	24.41	61
2021-08-31	24.41	24.41	24.41	24.41	1,155
2021-08-30	23.83	23.83	23.83	23.83	0
2021-08-27	23.83	23.83	23.83	23.83	135
2021-08-26	24.47	24.47	24.47	24.47	305
2021-08-25	23.69	23.69	23.69	23.69	1,021
2021-08-24	23.69	23.69	23.69	23.69	76
2021-08-23	23.69	23.69	23.69	23.69	100
2021-08-20	23.69	23.69	23.69	23.69	0
2021-08-19	23.69	23.69	23.69	23.69	1,000
2021-08-18	23.69	23.69	23.69	23.69	100
2021-08-17	23.69	23.69	23.69	23.69	266
2021-08-16	23.69	23.69	23.69	23.69	2,292
2021-08-13	24.91	24.91	24.91	24.91	2,999
2021-08-12	24.91	24.91	24.91	24.91	7,822
2021-08-11	24.91	24.91	24.91	24.91	2,084
2021-08-10	24.91	24.91	24.91	24.91	622
2021-08-09	23.94	23.94	23.94	23.94	3,804
2021-08-06	23.94	23.94	23.94	23.94	2,891
2021-08-05	23.94	23.94	23.94	23.94	1,300
2021-08-04	23.94	23.94	23.94	23.94	2,445
2021-08-03	23.94	23.94	23.94	23.94	1,202
2021-08-02	23.94	23.94	23.94	23.94	1,000
2021-07-30	23.94	23.94	23.94	23.94	0
2021-07-29	23.94	23.94	23.94	23.94	180
2021-07-28	24.08	24.08	24.08	24.08	301
2021-07-27	24.08	24.08	24.08	24.08	210
2021-07-26	24.08	24.08	24.08	24.08	1,481
2021-07-23	23.69	23.69	23.69	23.69	180
2021-07-22	23.46	23.46	23.46	23.46	2,556
2021-07-21	25.13	25.13	25.13	25.13	1,094
2021-07-20	25.13	25.13	25.13	25.13	0
2021-07-19	25.13	25.13	25.13	25.13	474
2021-07-16	25.13	25.13	25.13	25.13	219
2021-07-15	26.20	26.20	26.20	26.20	446
2021-07-14	26.74	26.74	26.74	26.74	2,285
2021-07-13	27.52	27.52	27.52	27.52	210
2021-07-12	27.99	27.99	27.99	27.99	457
2021-07-09	29.52	29.52	29.52	29.52	1,155
2021-07-08	29.52	29.52	29.52	29.52	8,476
2021-07-07	29.52	29.52	29.52	29.52	481
2021-07-06	29.52	29.52	29.52	29.52	422
2021-07-05	36.61	36.61	36.61	36.61	0
2021-07-02	36.61	36.61	36.61	36.61	4,819
2021-07-01	36.61	36.61	36.61	36.61	6,415
2021-06-30	34.43	34.43	34.43	34.43	2,590
2021-06-29	30.69	30.69	30.69	30.69	8,222
2021-06-28	30.69	30.69	30.69	30.69	729
2021-06-25	31.70	31.70	31.70	31.70	2,125
2021-06-24	29.50	29.50	29.50	29.50	640
2021-06-23	27.51	27.51	27.51	27.51	2,434
2021-06-22	27.51	27.51	27.51	27.51	13,465
2021-06-21	22.44	22.44	22.44	22.44	33,890
2021-06-18	22.44	22.44	22.44	22.44	24,397
2021-06-17	20.53	20.53	20.53	20.53	611
2021-06-16	20.35	20.35	20.35	20.35	590
2021-06-15	21.23	21.23	21.23	21.23	2
2021-06-14	21.23	21.23	21.23	21.23	226
2021-06-11	21.15	21.15	21.15	21.15	337
2021-06-10	21.10	21.10	21.10	21.10	139
2021-06-09	21.59	21.59	21.59	21.59	621
2021-06-08	21.56	21.56	21.56	21.56	2
2021-06-07	21.56	21.56	21.56	21.56	0
2021-06-04	21.59	21.59	21.59	21.59	150
2021-06-03	22.13	22.13	22.13	22.13	527
2021-06-02	21.88	21.88	21.88	21.88	8
2021-06-01	21.88	21.88	21.88	21.88	118
2021-05-28	21.08	21.08	21.08	21.08	1,158
2021-05-27	20.40	20.40	20.40	20.40	1,546
2021-05-26	20.24	20.24	20.24	20.24	230
2021-05-25	20.24	20.24	20.24	20.24	0
2021-05-24	20.24	20.24	20.24	20.24	250
2021-05-21	19.84	19.84	19.84	19.84	180
2021-05-20	19.95	19.95	19.95	19.95	74
2021-05-19	19.95	19.95	19.95	19.95	157
2021-05-18	19.95	19.95	19.95	19.95	0
2021-05-17	19.95	19.95	19.95	19.95	0
2021-05-14	19.95	19.95	19.95	19.95	670
2021-05-13	19.95	19.95	19.95	19.95	500
2021-05-12	19.75	19.75	19.75	19.75	260
2021-05-11	19.75	19.75	19.75	19.75	0
2021-05-10	19.75	19.75	19.75	19.75	139
2021-05-07	19.19	19.19	19.19	19.19	250
2021-05-06	19.19	19.19	19.19	19.19	371
2021-05-05	17.84	17.84	17.84	17.84	110
2021-05-04	17.84	17.84	17.84	17.84	165
2021-04-30	17.84	17.84	17.84	17.84	857
2021-04-29	17.84	17.84	17.84	17.84	0
2021-04-28	17.84	17.84	17.84	17.84	0
2021-04-27	17.84	17.84	17.84	17.84	244
2021-04-26	17.84	17.84	17.84	17.84	0
2021-04-23	17.84	17.84	17.84	17.84	0
2021-04-22	17.84	17.84	17.84	17.84	50
2021-04-21	18.05	18.05	18.05	18.05	0
2021-04-20	18.05	18.05	18.05	18.05	0
2021-04-19	18.05	18.05	18.05	18.05	200
2021-04-16	18.83	18.83	18.83	18.83	0
2021-04-15	18.83	18.83	18.83	18.83	0
2021-04-14	18.83	18.83	18.83	18.83	0
2021-04-13	18.83	18.83	18.83	18.83	1,005
2021-04-12	18.58	18.58	18.58	18.58	20
2021-04-09	18.28	18.28	18.28	18.28	28
2021-04-08	18.06	18.06	18.06	18.06	0
2021-04-07	17.94	17.94	17.94	17.94	646
2021-04-06	18.30	18.30	18.30	18.30	3,164
2021-04-01	17.91	17.91	17.91	17.91	128
2021-03-31	17.25	17.25	17.25	17.25	2,950
2021-03-30	16.95	16.95	16.95	16.95	0
2021-03-29	16.95	16.95	16.95	16.95	37
2021-03-26	18.04	18.04	18.04	18.04	100
2021-03-25	18.04	18.04	18.04	18.04	100
2021-03-24	18.04	18.04	18.04	18.04	8
2021-03-23	18.14	18.14	18.14	18.14	300
2021-03-22	18.14	18.14	18.14	18.14	402
2021-03-19	18.63	18.63	18.63	18.63	3,803
2021-03-18	18.83	18.83	18.83	18.83	2,402
2021-03-17	18.83	18.83	18.83	18.83	1
2021-03-16	18.83	18.83	18.83	18.83	3,811
2021-03-15	18.51	18.51	18.51	18.51	106
2021-03-12	18.62	18.62	18.62	18.62	110
2021-03-11	19.04	19.04	19.04	19.04	425
2021-03-10	18.54	18.54	18.54	18.54	1,566
2021-03-09	17.11	17.11	17.11	17.11	420
2021-03-08	16.87	16.87	16.87	16.87	166
2021-03-05	15.59	15.59	15.59	15.59	70
2021-03-04	17.77	17.77	17.77	17.77	181
2021-03-03	17.77	17.77	17.77	17.77	384
2021-03-02	17.77	17.77	17.77	17.77	22
2021-03-01	17.77	17.77	17.77	17.77	462
2021-02-26	17.24	17.24	17.24	17.24	40
2021-02-25	17.64	17.64	17.64	17.64	173
2021-02-24	17.75	17.75	17.75	17.75	472
2021-02-23	18.56	18.56	18.56	18.56	1,808
2021-02-22	18.38	18.38	18.38	18.38	175
2021-02-19	18.46	18.46	18.46	18.46	1,790
2021-02-18	18.46	18.46	18.46	18.46	1,237
2021-02-17	18.93	18.93	18.93	18.93	10,560
2021-02-16	18.93	18.93	18.93	18.93	2,076
2021-02-15	18.28	18.28	18.28	18.28	0
2021-02-12	18.28	18.28	18.28	18.28	1,506
2021-02-11	18.27	18.27	18.27	18.27	152
2021-02-10	18.23	18.23	18.23	18.23	304
2021-02-09	18.58	18.58	18.58	18.58	1,823
2021-02-08	17.77	17.77	17.77	17.77	902
2021-02-05	17.77	17.77	17.77	17.77	950
2021-02-04	17.75	17.75	17.75	17.75	75
2021-02-03	16.73	16.73	16.73	16.73	0
2021-02-02	16.73	16.73	16.73	16.73	168
2021-02-01	16.71	16.71	16.71	16.71	162
2021-01-29	16.87	16.87	16.87	16.87	0
2021-01-28	16.87	16.87	16.87	16.87	1,500
2021-01-27	16.71	16.71	16.71	16.71	2,437
2021-01-26	17.37	17.37	17.37	17.37	630
2021-01-25	17.82	17.82	17.82	17.82	0
2021-01-22	17.82	17.82	17.82	17.82	237
2021-01-21	18.59	18.59	18.59	18.59	551
2021-01-20	19.39	19.39	19.39	19.39	974
2021-01-19	21.08	21.08	21.08	21.08	7,316
2021-01-18	20.99	20.99	20.99	20.99	0
2021-01-15	20.99	20.99	20.99	20.99	173
2021-01-14	20.81	20.81	20.81	20.81	2,036
2021-01-13	21.26	21.26	21.26	21.26	365
2021-01-12	20.25	20.25	20.25	20.25	2,205
2021-01-11	20.26	20.26	20.26	20.26	13
2021-01-08	19.18	19.18	19.18	19.18	660
2021-01-07	20.76	20.76	20.76	20.76	1,350
2021-01-06	21.19	21.19	21.19	21.19	665
2021-01-05	18.75	18.75	18.75	18.75	429
2021-01-04	18.00	18.00	18.00	18.00	131
2020-12-31	17.45	17.45	17.45	17.45	0
2020-12-30	17.04	17.04	17.04	17.04	78
2020-12-29	17.00	17.00	17.00	17.00	125
2020-12-24	18.71	18.71	18.71	18.71	0
2020-12-23	18.71	18.71	18.71	18.71	0
2020-12-22	18.71	18.71	18.71	18.71	1,800
2020-12-21	17.41	17.41	17.41	17.41	730
2020-12-18	17.29	17.29	17.29	17.29	37
2020-12-17	17.05	17.05	17.05	17.05	0
2020-12-16	16.88	16.88	16.88	16.88	977
2020-12-15	15.82	15.82	15.82	15.82	0
2020-12-14	15.82	15.82	15.82	15.82	0
2020-12-11	15.82	15.82	15.82	15.82	0
2020-12-10	15.82	15.82	15.82	15.82	0
2020-12-09	15.82	15.82	15.82	15.82	77
2020-12-08	15.23	15.23	15.23	15.23	7,320
2020-12-07	15.17	15.17	15.17	15.17	0
2020-12-04	15.17	15.17	15.17	15.17	0
2020-12-03	14.88	14.88	14.88	14.88	455
2020-12-02	15.68	15.68	15.68	15.68	14
2020-12-01	15.43	15.43	15.43	15.43	0
2020-11-30	15.43	15.43	15.43	15.43	740
2020-11-27	15.42	15.42	15.42	15.42	0
2020-11-26	15.42	15.42	15.42	15.42	0
2020-11-25	15.42	15.42	15.42	15.42	38
2020-11-24	15.18	15.18	15.18	15.18	366
2020-11-23	16.32	16.32	16.32	16.32	0
2020-11-20	16.32	16.32	16.32	16.32	423
2020-11-19	15.70	15.70	15.70	15.70	0
2020-11-18	15.70	15.70	15.70	15.70	0
2020-11-17	15.70	15.70	15.70	15.70	0
2020-11-16	15.70	15.70	15.70	15.70	442
2020-11-13	16.32	16.32	16.32	16.32	0
2020-11-12	17.24	17.24	17.24	17.24	0
2020-11-11	17.24	17.24	17.24	17.24	0
2020-11-10	17.24	17.24	17.24	17.24	0
2020-11-09	17.24	17.24	17.24	17.24	0
2020-11-06	17.24	17.24	17.24	17.24	1,088
2020-11-05	15.94	15.94	15.94	15.94	205
2020-11-04	15.25	15.25	15.25	15.25	261
2020-11-03	17.27	17.27	17.27	17.27	10
2020-11-02	17.00	17.00	17.00	17.00	0
2020-10-30	17.00	17.00	17.00	17.00	149
2020-10-29	17.44	17.44	17.44	17.44	0
2020-10-28	17.44	17.44	17.44	17.44	132
2020-10-27	16.89	16.89	16.89	16.89	52
2020-10-26	16.46	16.46	16.46	16.46	0
2020-10-23	16.46	16.46	16.46	16.46	0
2020-10-22	16.46	16.46	16.46	16.46	0
2020-10-21	16.46	16.46	16.46	16.46	17
2020-10-20	16.94	16.94	16.94	16.94	0
2020-10-19	16.87	16.87	16.87	16.87	0
2020-10-16	16.87	16.87	16.87	16.87	114
2020-10-15	16.27	16.27	16.27	16.27	557
2020-10-14	16.49	16.49	16.49	16.49	455
2020-10-13	16.30	16.30	16.30	16.30	404
2020-10-12	16.40	16.40	16.40	16.40	1,271
2020-10-09	17.00	17.00	17.00	17.00	0
2020-10-08	17.00	17.00	17.00	17.00	0
2020-10-07	17.00	17.00	17.00	17.00	0
2020-10-06	17.03	17.03	17.03	17.03	4,167
2020-10-05	16.39	16.39	16.39	16.39	0
2020-10-02	15.93	15.93	15.93	15.93	646
2020-10-01	16.30	16.30	16.30	16.30	46
2020-09-30	15.43	15.43	15.43	15.43	1,406
2020-09-29	15.17	15.17	15.17	15.17	0
2020-09-28	15.17	15.17	15.17	15.17	207
2020-09-25	15.79	15.79	15.79	15.79	0
2020-09-24	15.79	15.79	15.79	15.79	39
2020-09-23	15.63	15.63	15.63	15.63	162
2020-09-22	15.94	15.94	15.94	15.94	923
2020-09-21	15.06	15.06	15.06	15.06	512
2020-09-18	15.53	15.53	15.53	15.53	3
2020-09-17	16.30	16.30	16.30	16.30	0
2020-09-16	16.56	16.56	16.56	16.56	0
2020-09-15	16.56	16.56	16.56	16.56	17
2020-09-14	16.46	16.46	16.46	16.46	502
2020-09-11	17.26	17.26	17.26	17.26	753
2020-04-03	8.53	8.53	8.53	8.53	0
2020-04-02	8.53	8.53	8.53	8.53	0
2020-04-01	7.59	7.59	7.59	7.59	0

Share	Price	Change
Mobile Tornado (MBT)	2.35	147.37%
Petrel Resources (PET)	3.00	53.85%
Plant Health (PHC)	4.34	25.07%
Inspirit Energy (INSP)	0.0105	16.67%
Light Science (LST)	2.85	16.33%

Share	Price	Change
Cloudcoco (CLCO)	0.275	-26.67%
Phoenix Copper. (PXC)	13.75	-16.67%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%
Alliance Pharma (APH)	27.50	-14.06%

Share	Price	Volume
Inspirit Energy (INSP)	0.0105	281,452,536
Premier African Minerals (PREM)	0.1775	188,835,758
Supply@me Cap (SYME)	0.024	126,635,897
Tower Resources (TRP)	0.0215	105,186,817
Synergia Energy (SYN)	0.11	84,684,464