Applied Optoele Share History

Applied Optoele Share Price history. The following table shows end-of-day data 0HGV historical share prices for Applied Optoele, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	11.19	11.19	11.19	11.19	1,434
2024-05-02	10.48	10.48	10.48	10.48	1,497
2024-05-01	10.01	10.01	10.01	10.01	479
2024-04-30	10.01	10.01	10.01	10.01	10,201
2024-04-29	10.51	10.51	10.51	10.51	1,258
2024-04-26	10.51	10.51	10.51	10.51	1,250
2024-04-25	10.51	10.51	10.51	10.51	299
2024-04-24	11.13	11.13	11.13	11.13	284
2024-04-23	11.13	11.13	11.13	11.13	759
2024-04-22	11.13	11.13	11.13	11.13	11,079
2024-04-19	11.94	11.94	11.94	11.94	2,266
2024-04-18	12.24	12.24	12.24	12.24	2,133
2024-04-17	12.24	12.24	12.24	12.24	3,377
2024-04-16	11.12	11.12	11.12	11.12	2,297
2024-04-15	11.12	11.12	11.12	11.12	556
2024-04-12	11.62	11.62	11.62	11.62	834
2024-04-11	12.05	12.05	12.05	12.05	373
2024-04-10	12.05	12.05	12.05	12.05	224
2024-04-09	12.21	12.21	12.21	12.21	1,262
2024-04-08	13.80	13.80	13.80	13.80	770
2024-04-05	13.80	13.80	13.80	13.80	3,025
2024-04-04	13.80	13.80	13.80	13.80	438
2024-04-03	14.84	14.84	14.84	14.84	641
2024-04-02	14.84	14.84	14.84	14.84	304
2024-04-01	14.84	14.84	14.84	14.84	0
2024-03-29	14.84	14.84	14.84	14.84	0
2024-03-28	14.84	14.84	14.84	14.84	1,131
2024-03-27	14.84	14.84	14.84	14.84	4,655
2024-03-26	14.84	14.84	14.84	14.84	2,281
2024-03-25	14.50	14.50	14.50	14.50	2,494
2024-03-22	14.67	14.67	14.67	14.67	1,982
2024-03-21	15.05	15.05	15.05	15.05	691
2024-03-20	12.86	12.86	12.86	12.86	885
2024-03-19	12.86	12.86	12.86	12.86	7,105
2024-03-18	12.86	12.86	12.86	12.86	1,989
2024-03-15	12.77	12.77	12.77	12.77	1,664
2024-03-14	13.22	13.22	13.22	13.22	2,697
2024-03-13	14.56	14.56	14.56	14.56	4,539
2024-03-12	14.56	14.56	14.56	14.56	652
2024-03-11	14.34	14.34	14.34	14.34	7,310
2024-03-08	14.73	14.73	14.73	14.73	9,048
2024-03-07	14.73	14.73	14.73	14.73	4,388
2024-03-06	15.94	15.94	15.94	15.94	8,186
2024-03-05	15.94	15.94	15.94	15.94	1,837
2024-03-04	15.94	15.94	15.94	15.94	15,533
2024-03-01	15.94	15.94	15.94	15.94	2,455
2024-02-29	15.94	15.94	15.94	15.94	12,515
2024-02-28	15.94	15.94	15.94	15.94	3,776
2024-02-27	15.94	15.94	15.94	15.94	8,723
2024-02-26	12.36	12.36	12.36	12.36	37,163
2024-02-23	12.36	12.36	12.36	12.36	33,856
2024-02-22	19.24	19.24	19.24	19.24	11,587
2024-02-21	19.24	19.24	19.24	19.24	2,386
2024-02-20	19.43	19.43	19.43	19.43	10,604
2024-02-19	22.05	22.05	22.05	22.05	0
2024-02-16	22.05	22.05	22.05	22.05	9,720
2024-02-15	22.05	22.05	22.05	22.05	7,460
2024-02-14	20.36	20.36	20.36	20.36	13,288
2024-02-13	19.30	19.30	19.30	19.30	10,986
2024-02-12	18.96	18.96	18.96	18.96	46,970
2024-02-09	18.96	18.96	18.96	18.96	7,118
2024-02-08	19.74	19.74	19.74	19.74	7,248
2024-02-07	20.13	20.13	20.13	20.13	2,196
2024-02-06	20.13	20.13	20.13	20.13	8,404
2024-02-05	18.50	18.50	18.50	18.50	10,069
2024-02-02	15.54	15.54	15.54	15.54	16,715
2024-02-01	15.54	15.54	15.54	15.54	4,873
2024-01-31	15.54	15.54	15.54	15.54	2,847
2024-01-30	15.54	15.54	15.54	15.54	9,513
2024-01-29	15.54	15.54	15.54	15.54	4,570
2024-01-26	15.82	15.82	15.82	15.82	6,818
2024-01-25	18.08	18.08	18.08	18.08	2,396
2024-01-24	18.08	18.08	18.08	18.08	10,957
2024-01-23	18.08	18.08	18.08	18.08	18,570
2024-01-22	15.18	15.18	15.18	15.18	11,184
2024-01-19	15.18	15.18	15.18	15.18	13,160
2024-01-18	17.93	17.93	17.93	17.93	16,601
2024-01-17	17.93	17.93	17.93	17.93	17,467
2024-01-16	17.93	17.93	17.93	17.93	5,741
2024-01-15	17.54	17.54	17.54	17.54	0
2024-01-12	17.54	17.54	17.54	17.54	8,002
2024-01-11	20.75	20.75	20.75	20.75	47,969
2024-01-10	20.75	20.75	20.75	20.75	13,104
2024-01-09	20.75	20.75	20.75	20.75	11,532
2024-01-08	20.75	20.75	20.75	20.75	33,845
2024-01-05	17.99	17.99	17.99	17.99	11,530
2024-01-04	17.99	17.99	17.99	17.99	24,287
2024-01-03	17.99	17.99	17.99	17.99	2,941
2024-01-02	20.32	20.32	20.32	20.32	4,049
2024-01-01	20.32	20.32	20.32	20.32	0
2023-12-29	20.32	20.32	20.32	20.32	37,122
2023-12-28	20.32	20.32	20.32	20.32	621
2023-12-27	20.32	20.32	20.32	20.32	1,372
2023-12-26	20.32	20.32	20.32	20.32	0
2023-12-25	20.32	20.32	20.32	20.32	0
2023-12-22	20.32	20.32	20.32	20.32	1,826
2023-12-21	20.13	20.13	20.13	20.13	16,352
2023-12-20	22.11	22.11	22.11	22.11	4,365
2023-12-19	22.70	22.70	22.70	22.70	19,537
2023-12-18	22.51	22.51	22.51	22.51	7,547
2023-12-15	22.08	22.08	22.08	22.08	16,396
2023-12-14	22.75	22.75	22.75	22.75	7,244
2023-12-13	18.61	18.61	18.61	18.61	15,058
2023-12-12	18.61	18.61	18.61	18.61	7,926
2023-12-11	18.61	18.61	18.61	18.61	7,137
2023-12-08	19.44	19.44	19.44	19.44	7,298
2023-12-07	17.54	17.54	17.54	17.54	8,505
2023-12-06	18.16	18.16	18.16	18.16	15,959
2023-12-05	15.89	15.89	15.89	15.89	1,006
2023-12-04	16.19	16.19	16.19	16.19	17,863
2023-12-01	16.19	16.19	16.19	16.19	37,668
2023-11-30	16.19	16.19	16.19	16.19	19,585
2023-11-29	16.19	16.19	16.19	16.19	9,098
2023-11-28	15.02	15.02	15.02	15.02	11,632
2023-11-27	14.27	14.27	14.27	14.27	13,775
2023-11-24	13.19	13.19	13.19	13.19	1,634
2023-11-23	13.19	13.19	13.19	13.19	0
2023-11-22	13.51	13.51	13.51	13.51	7,214
2023-11-21	13.66	13.66	13.66	13.66	5,942
2023-11-20	10.42	10.42	10.42	10.42	13,753
2023-11-17	10.42	10.42	10.42	10.42	1,244
2023-11-16	10.42	10.42	10.42	10.42	20,424
2023-11-15	10.42	10.42	10.42	10.42	4,134
2023-11-14	10.42	10.42	10.42	10.42	3,683
2023-11-13	10.42	10.42	10.42	10.42	7,984
2023-11-10	9.82	9.82	9.82	9.82	6,683
2023-11-09	9.82	9.82	9.82	9.82	462
2023-11-08	9.75	9.75	9.75	9.75	200
2023-11-07	7.61	7.61	7.61	7.61	4,290
2023-11-06	7.61	7.61	7.61	7.61	8,549
2023-11-03	7.61	7.61	7.61	7.61	1,099
2023-11-02	7.61	7.61	7.61	7.61	1,655
2023-11-01	7.61	7.61	7.61	7.61	403
2023-10-31	7.25	7.25	7.25	7.25	1,248
2023-10-30	7.25	7.25	7.25	7.25	1,300
2023-10-27	7.25	7.25	7.25	7.25	2,630
2023-10-26	7.25	7.25	7.25	7.25	1,000
2023-10-25	7.25	7.25	7.25	7.25	3,750
2023-10-24	6.90	6.90	6.90	6.90	1,360
2023-10-23	6.90	6.90	6.90	6.90	1,957
2023-10-20	7.58	7.58	7.58	7.58	4,803
2023-10-19	7.58	7.58	7.58	7.58	172
2023-10-18	7.58	7.58	7.58	7.58	1,016
2023-10-17	7.84	7.84	7.84	7.84	700
2023-10-16	9.36	9.36	9.36	9.36	1,832
2023-10-13	9.36	9.36	9.36	9.36	10,088
2023-10-12	9.36	9.36	9.36	9.36	3,606
2023-10-11	9.36	9.36	9.36	9.36	2,366
2023-10-10	9.36	9.36	9.36	9.36	2,045
2023-10-09	9.36	9.36	9.36	9.36	20,254
2023-10-06	9.36	9.36	9.36	9.36	2,695
2023-10-05	9.36	9.36	9.36	9.36	1,190
2023-10-04	9.36	9.36	9.36	9.36	3,629
2023-10-03	9.36	9.36	9.36	9.36	12,844
2023-10-02	9.36	9.36	9.36	9.36	5,019
2023-09-29	9.36	9.36	9.36	9.36	6,909
2023-09-28	9.36	9.36	9.36	9.36	9,041
2023-09-27	9.36	9.36	9.36	9.36	4,498
2023-09-26	9.36	9.36	9.36	9.36	2,192
2023-09-25	9.36	9.36	9.36	9.36	2,832
2023-09-22	9.36	9.36	9.36	9.36	549
2023-09-21	9.15	9.15	9.15	9.15	7,779
2023-09-20	9.89	9.89	9.89	9.89	4,205
2023-09-19	9.89	9.89	9.89	9.89	2,511
2023-09-18	9.89	9.89	9.89	9.89	1,529
2023-09-15	9.89	9.89	9.89	9.89	4,516
2023-09-14	9.89	9.89	9.89	9.89	5,014
2023-09-13	12.19	12.19	12.19	12.19	14,268
2023-09-12	12.19	12.19	12.19	12.19	3,234
2023-09-11	11.63	11.63	11.63	11.63	2,153
2023-09-08	11.63	11.63	11.63	11.63	6,981
2023-09-07	12.52	12.52	12.52	12.52	7,031
2023-09-06	12.52	12.52	12.52	12.52	2,754
2023-09-05	14.25	14.25	14.25	14.25	7,956
2023-09-04	14.25	14.25	14.25	14.25	0
2023-09-01	14.25	14.25	14.25	14.25	4,101
2023-08-31	14.25	14.25	14.25	14.25	8,820
2023-08-30	14.88	14.88	14.88	14.88	11,869
2023-08-29	15.10	15.10	15.10	15.10	12,684
2023-08-28	15.10	15.10	15.10	15.10	0
2023-08-25	15.10	15.10	15.10	15.10	16,757
2023-08-24	15.10	15.10	15.10	15.10	5,963
2023-08-23	15.10	15.10	15.10	15.10	7,458
2023-08-22	15.10	15.10	15.10	15.10	16,070
2023-08-21	12.38	12.38	12.38	12.38	35,085
2023-08-18	12.38	12.38	12.38	12.38	10,436
2023-08-17	12.38	12.38	12.38	12.38	8,264
2023-08-16	15.21	15.21	15.21	15.21	15,865
2023-08-15	15.21	15.21	15.21	15.21	20,794
2023-08-14	13.60	13.60	13.60	13.60	16,334
2023-08-11	11.79	11.79	11.79	11.79	15,827
2023-08-10	11.79	11.79	11.79	11.79	57,473
2023-08-09	11.79	11.79	11.79	11.79	10,723
2023-08-08	11.79	11.79	11.79	11.79	16,096
2023-08-07	11.79	11.79	11.79	11.79	74,569
2023-08-04	7.10	7.10	7.10	7.10	60,281
2023-08-03	7.10	7.10	7.10	7.10	4,722
2023-08-02	7.10	7.10	7.10	7.10	2,531
2023-08-01	7.22	7.22	7.22	7.22	6,852
2023-07-31	7.22	7.22	7.22	7.22	10,892
2023-07-28	7.22	7.22	7.22	7.22	7,379
2023-07-27	7.22	7.22	7.22	7.22	10,056
2023-07-26	7.85	7.85	7.85	7.85	6,848
2023-07-25	7.85	7.85	7.85	7.85	6,491
2023-07-24	7.85	7.85	7.85	7.85	4,452
2023-07-21	7.85	7.85	7.85	7.85	10,103
2023-07-20	7.85	7.85	7.85	7.85	4,972
2023-07-19	7.85	7.85	7.85	7.85	17,359
2023-07-18	7.85	7.85	7.85	7.85	5,974
2023-07-17	9.44	9.44	9.44	9.44	2,585
2023-07-14	9.44	9.44	9.44	9.44	16,345
2023-07-13	9.44	9.44	9.44	9.44	21,624
2023-07-12	9.64	9.64	9.64	9.64	26,766
2023-07-11	6.71	6.71	6.71	6.71	49,144
2023-07-10	6.71	6.71	6.71	6.71	11,149
2023-07-07	6.71	6.71	6.71	6.71	16,750
2023-07-06	6.71	6.71	6.71	6.71	8,521
2023-07-05	4.64	4.64	4.64	4.64	14,822
2023-07-04	4.64	4.64	4.64	4.64	0
2023-07-03	4.64	4.64	4.64	4.64	10,177
2023-06-30	4.64	4.64	4.64	4.64	25,868
2023-06-29	4.64	4.64	4.64	4.64	1,714
2023-06-28	4.64	4.64	4.64	4.64	2,130
2023-06-27	4.64	4.64	4.64	4.64	1,276
2023-06-26	4.64	4.64	4.64	4.64	2,856
2023-06-23	3.29	3.29	3.29	3.29	3,658
2023-06-22	3.29	3.29	3.29	3.29	2,042
2023-06-21	3.29	3.29	3.29	3.29	8,583
2023-06-20	3.29	3.29	3.29	3.29	20,524
2023-06-19	3.29	3.29	3.29	3.29	0
2023-06-16	3.29	3.29	3.29	3.29	4,332
2023-06-15	3.29	3.29	3.29	3.29	2,670
2023-06-14	3.29	3.29	3.29	3.29	4,080
2023-06-13	3.29	3.29	3.29	3.29	0
2023-06-12	2.71	2.71	2.71	2.71	2,900
2023-06-09	2.71	2.71	2.71	2.71	1,221
2023-06-08	2.71	2.71	2.71	2.71	1,300
2023-06-07	2.71	2.71	2.71	2.71	800
2023-06-06	2.81	2.81	2.81	2.81	1,933
2023-06-05	2.81	2.81	2.81	2.81	0
2023-06-02	2.81	2.81	2.81	2.81	0
2023-06-01	2.81	2.81	2.81	2.81	0
2023-05-31	2.81	2.81	2.81	2.81	100
2023-05-30	2.81	2.81	2.81	2.81	1,304
2023-05-29	2.81	2.81	2.81	2.81	0
2023-05-26	2.81	2.81	2.81	2.81	700
2023-05-25	2.81	2.81	2.81	2.81	0
2023-05-24	2.81	2.81	2.81	2.81	0
2023-05-23	2.81	2.81	2.81	2.81	0
2023-05-22	2.81	2.81	2.81	2.81	0
2023-05-19	2.81	2.81	2.81	2.81	0
2023-05-18	2.81	2.81	2.81	2.81	361
2023-05-17	2.81	2.81	2.81	2.81	0
2023-05-16	2.81	2.81	2.81	2.81	0
2023-05-15	2.81	2.81	2.81	2.81	0
2023-05-12	2.81	2.81	2.81	2.81	0
2023-05-11	2.81	2.81	2.81	2.81	0
2023-05-10	2.81	2.81	2.81	2.81	0
2023-05-09	2.81	2.81	2.81	2.81	0
2023-05-08	2.81	2.81	2.81	2.81	0
2023-05-05	2.81	2.81	2.81	2.81	1,704
2023-05-04	2.81	2.81	2.81	2.81	100
2023-05-03	2.81	2.81	2.81	2.81	0
2023-05-02	2.81	2.81	2.81	2.81	0
2023-05-01	2.81	2.81	2.81	2.81	0
2023-04-28	2.81	2.81	2.81	2.81	0
2023-04-27	2.81	2.81	2.81	2.81	0
2023-04-26	2.81	2.81	2.81	2.81	0
2023-04-25	2.81	2.81	2.81	2.81	0
2023-04-24	2.81	2.81	2.81	2.81	0
2023-04-21	2.81	2.81	2.81	2.81	0
2023-04-20	2.81	2.81	2.81	2.81	0
2023-04-19	2.81	2.81	2.81	2.81	0
2023-04-18	2.81	2.81	2.81	2.81	0
2023-04-17	2.81	2.81	2.81	2.81	0
2023-04-14	2.81	2.81	2.81	2.81	0
2023-04-13	2.81	2.81	2.81	2.81	0
2023-04-12	2.81	2.81	2.81	2.81	0
2023-04-11	2.81	2.81	2.81	2.81	0
2023-04-10	2.81	2.81	2.81	2.81	0
2023-04-07	2.81	2.81	2.81	2.81	0
2023-04-06	2.81	2.81	2.81	2.81	2,220
2023-04-05	2.81	2.81	2.81	2.81	0
2023-04-04	2.81	2.81	2.81	2.81	0
2023-04-03	2.81	2.81	2.81	2.81	0
2023-03-31	2.81	2.81	2.81	2.81	100
2023-03-30	2.81	2.81	2.81	2.81	858
2023-03-29	2.81	2.81	2.81	2.81	0
2023-03-28	2.81	2.81	2.81	2.81	0
2023-03-27	2.81	2.81	2.81	2.81	0
2023-03-24	2.81	2.81	2.81	2.81	401
2023-03-23	2.81	2.81	2.81	2.81	0
2023-03-22	2.81	2.81	2.81	2.81	0
2023-03-21	2.81	2.81	2.81	2.81	0
2023-03-20	2.81	2.81	2.81	2.81	0
2023-03-17	2.81	2.81	2.81	2.81	0
2023-03-16	2.81	2.81	2.81	2.81	520
2023-03-15	2.81	2.81	2.81	2.81	0
2023-03-14	2.81	2.81	2.81	2.81	0
2023-03-13	2.81	2.81	2.81	2.81	179
2023-03-10	2.81	2.81	2.81	2.81	0
2023-03-09	2.81	2.81	2.81	2.81	160
2023-03-08	2.81	2.81	2.81	2.81	152
2023-03-07	2.81	2.81	2.81	2.81	1,394
2023-03-06	2.81	2.81	2.81	2.81	0
2023-03-03	2.81	2.81	2.81	2.81	300
2023-03-02	2.81	2.81	2.81	2.81	0
2023-03-01	2.81	2.81	2.81	2.81	200
2023-02-28	2.81	2.81	2.81	2.81	0
2023-02-27	2.81	2.81	2.81	2.81	200
2023-02-24	2.81	2.81	2.81	2.81	200
2023-02-23	2.81	2.81	2.81	2.81	0
2023-02-22	2.81	2.81	2.81	2.81	0
2023-02-21	2.81	2.81	2.81	2.81	50
2023-02-20	2.81	2.81	2.81	2.81	0
2023-02-17	2.73	2.73	2.73	2.73	4
2023-02-16	2.73	2.73	2.73	2.73	120
2023-02-15	2.73	2.73	2.73	2.73	0
2023-02-14	2.73	2.73	2.73	2.73	60
2023-02-13	2.73	2.73	2.73	2.73	0
2023-02-10	2.73	2.73	2.73	2.73	0
2023-02-09	2.73	2.73	2.73	2.73	0
2023-02-08	2.73	2.73	2.73	2.73	180
2023-02-07	2.73	2.73	2.73	2.73	0
2023-02-06	2.73	2.73	2.73	2.73	0
2023-02-03	2.86	2.86	2.86	2.86	0
2023-02-02	2.86	2.86	2.86	2.86	1,045
2023-02-01	2.46	2.46	2.46	2.46	254
2023-01-31	2.36	2.36	2.36	2.36	0
2023-01-30	2.36	2.36	2.36	2.36	0
2023-01-27	2.36	2.36	2.36	2.36	0
2023-01-26	2.36	2.36	2.36	2.36	0
2023-01-25	2.36	2.36	2.36	2.36	0
2023-01-24	2.36	2.36	2.36	2.36	0
2023-01-23	2.36	2.36	2.36	2.36	0
2023-01-20	2.36	2.36	2.36	2.36	0
2023-01-19	2.36	2.36	2.36	2.36	500
2023-01-18	2.36	2.36	2.36	2.36	0
2023-01-17	2.36	2.36	2.36	2.36	0
2023-01-16	2.36	2.36	2.36	2.36	0
2023-01-13	2.36	2.36	2.36	2.36	1
2023-01-12	2.08	2.08	2.08	2.08	0
2023-01-11	2.08	2.08	2.08	2.08	0
2023-01-10	2.08	2.08	2.08	2.08	0
2023-01-09	2.08	2.08	2.08	2.08	0
2023-01-06	2.08	2.08	2.08	2.08	0
2023-01-05	2.08	2.08	2.08	2.08	0
2023-01-04	2.08	2.08	2.08	2.08	0
2023-01-03	2.08	2.08	2.08	2.08	0
2023-01-02	2.08	2.08	2.08	2.08	0
2022-12-30	2.08	2.08	2.08	2.08	0
2022-12-29	2.08	2.08	2.08	2.08	0
2022-12-28	2.08	2.08	2.08	2.08	0
2022-12-27	2.08	2.08	2.08	2.08	0
2022-12-26	2.08	2.08	2.08	2.08	0
2022-12-23	2.08	2.08	2.08	2.08	0
2022-12-22	2.08	2.08	2.08	2.08	0
2022-12-21	2.08	2.08	2.08	2.08	0
2022-12-20	2.08	2.08	2.08	2.08	0
2022-12-19	2.08	2.08	2.08	2.08	0
2022-12-16	2.08	2.08	2.08	2.08	0
2022-12-15	2.08	2.08	2.08	2.08	30
2022-12-14	2.08	2.08	2.08	2.08	0
2022-12-13	2.08	2.08	2.08	2.08	0
2022-12-12	2.08	2.08	2.08	2.08	0
2022-12-09	2.08	2.08	2.08	2.08	0
2022-12-08	2.08	2.08	2.08	2.08	0
2022-12-07	2.08	2.08	2.08	2.08	0
2022-12-06	2.11	2.11	2.11	2.11	100
2022-12-05	2.11	2.11	2.11	2.11	0
2022-12-02	2.11	2.11	2.11	2.11	0
2022-12-01	2.11	2.11	2.11	2.11	0
2022-11-30	2.11	2.11	2.11	2.11	0
2022-11-29	2.11	2.11	2.11	2.11	400
2022-11-28	2.13	2.13	2.13	2.13	0
2022-11-25	2.13	2.13	2.13	2.13	0
2022-11-24	2.13	2.13	2.13	2.13	0
2022-11-23	2.13	2.13	2.13	2.13	80
2022-11-22	2.13	2.13	2.13	2.13	0
2022-11-21	2.13	2.13	2.13	2.13	0
2022-11-18	2.13	2.13	2.13	2.13	0
2022-11-17	2.13	2.13	2.13	2.13	0
2022-11-16	2.13	2.13	2.13	2.13	0
2022-11-15	2.13	2.13	2.13	2.13	0
2022-11-14	2.13	2.13	2.13	2.13	200
2022-11-11	2.13	2.13	2.13	2.13	200
2022-11-10	2.13	2.13	2.13	2.13	0
2022-11-09	2.13	2.13	2.13	2.13	1,030
2022-11-08	2.13	2.13	2.13	2.13	0
2022-11-07	2.63	2.63	2.63	2.63	0
2022-11-04	2.63	2.63	2.63	2.63	0
2022-11-03	2.63	2.63	2.63	2.63	0
2022-11-02	2.63	2.63	2.63	2.63	800
2022-11-01	2.63	2.63	2.63	2.63	0
2022-10-31	2.63	2.63	2.63	2.63	0
2022-10-28	2.63	2.63	2.63	2.63	0
2022-10-27	2.63	2.63	2.63	2.63	50
2022-10-26	2.63	2.63	2.63	2.63	0
2022-10-25	2.63	2.63	2.63	2.63	1,000
2022-10-24	2.63	2.63	2.63	2.63	0
2022-10-21	2.63	2.63	2.63	2.63	230
2022-10-20	2.63	2.63	2.63	2.63	0
2022-10-19	2.63	2.63	2.63	2.63	428
2022-10-18	2.63	2.63	2.63	2.63	300
2022-10-17	2.63	2.63	2.63	2.63	550
2022-10-14	2.63	2.63	2.63	2.63	200
2022-10-13	2.63	2.63	2.63	2.63	0
2022-10-12	2.97	2.97	2.97	2.97	0
2022-10-11	2.97	2.97	2.97	2.97	0
2022-10-10	2.97	2.97	2.97	2.97	0
2022-10-07	2.97	2.97	2.97	2.97	0
2022-10-06	2.97	2.97	2.97	2.97	200
2022-10-05	3.18	3.18	3.18	3.18	25
2022-10-04	3.18	3.18	3.18	3.18	0
2022-10-03	3.18	3.18	3.18	3.18	834
2022-09-30	3.18	3.18	3.18	3.18	0
2022-09-29	3.18	3.18	3.18	3.18	100
2022-09-28	3.18	3.18	3.18	3.18	400
2022-09-27	3.18	3.18	3.18	3.18	400
2022-09-26	3.18	3.18	3.18	3.18	900
2022-09-23	3.18	3.18	3.18	3.18	0
2022-09-22	3.18	3.18	3.18	3.18	0
2022-09-21	3.18	3.18	3.18	3.18	380
2022-09-20	3.79	3.79	3.79	3.79	328
2022-09-19	2.86	2.86	2.86	2.86	0
2022-09-16	2.86	2.86	2.86	2.86	86,997
2022-09-15	2.86	2.86	2.86	2.86	0
2022-09-14	2.86	2.86	2.86	2.86	0
2022-09-13	2.86	2.86	2.86	2.86	0
2022-09-12	2.86	2.86	2.86	2.86	0
2022-09-09	2.86	2.86	2.86	2.86	0
2022-09-08	2.86	2.86	2.86	2.86	0
2022-09-07	2.86	2.86	2.86	2.86	0
2022-09-06	2.86	2.86	2.86	2.86	0
2022-09-05	2.86	2.86	2.86	2.86	0
2022-09-02	2.86	2.86	2.86	2.86	0
2022-09-01	2.86	2.86	2.86	2.86	0
2022-08-31	2.86	2.86	2.86	2.86	0
2022-08-30	2.86	2.86	2.86	2.86	0
2022-08-29	2.86	2.86	2.86	2.86	0
2022-08-26	2.86	2.86	2.86	2.86	0
2022-08-25	2.86	2.86	2.86	2.86	0
2022-08-24	2.86	2.86	2.86	2.86	0
2022-08-23	2.86	2.86	2.86	2.86	0
2022-08-22	2.86	2.86	2.86	2.86	0
2022-08-19	2.86	2.86	2.86	2.86	197
2022-08-18	2.86	2.86	2.86	2.86	0
2022-08-17	2.86	2.86	2.86	2.86	0
2022-08-16	1.93	1.93	1.93	1.93	250
2022-08-15	1.93	1.93	1.93	1.93	0
2022-08-12	1.93	1.93	1.93	1.93	197
2022-08-11	1.93	1.93	1.93	1.93	1,500
2022-08-10	1.93	1.93	1.93	1.93	0
2022-08-09	1.93	1.93	1.93	1.93	0
2022-08-08	1.93	1.93	1.93	1.93	0
2022-08-05	1.93	1.93	1.93	1.93	0
2022-08-04	1.93	1.93	1.93	1.93	0
2022-08-03	1.70	1.70	1.70	1.70	0
2022-08-02	1.70	1.70	1.70	1.70	0
2022-08-01	1.71	1.71	1.71	1.71	0
2022-07-29	1.71	1.71	1.71	1.71	0
2022-07-28	1.71	1.71	1.71	1.71	0
2022-07-27	1.71	1.71	1.71	1.71	6,887
2022-07-26	3.31	3.31	3.31	3.31	0
2022-07-25	3.31	3.31	3.31	3.31	0
2022-07-22	3.31	3.31	3.31	3.31	0
2022-07-21	3.31	3.31	3.31	3.31	0
2022-07-20	3.31	3.31	3.31	3.31	160
2022-07-19	3.31	3.31	3.31	3.31	0
2022-07-18	3.31	3.31	3.31	3.31	0
2022-07-15	3.31	3.31	3.31	3.31	0
2022-07-14	3.31	3.31	3.31	3.31	0
2022-07-13	3.31	3.31	3.31	3.31	0
2022-07-12	3.31	3.31	3.31	3.31	50
2022-07-11	3.31	3.31	3.31	3.31	0
2022-07-08	3.31	3.31	3.31	3.31	0
2022-07-07	3.31	3.31	3.31	3.31	0
2022-07-06	3.31	3.31	3.31	3.31	3,000
2022-07-05	3.31	3.31	3.31	3.31	2,640
2022-07-04	3.31	3.31	3.31	3.31	0
2022-07-01	3.31	3.31	3.31	3.31	1,600
2022-06-30	3.31	3.31	3.31	3.31	0
2022-06-29	3.31	3.31	3.31	3.31	0
2022-06-28	3.31	3.31	3.31	3.31	0
2022-06-27	3.31	3.31	3.31	3.31	0
2022-06-24	3.31	3.31	3.31	3.31	0
2022-06-23	3.31	3.31	3.31	3.31	0
2022-06-22	3.31	3.31	3.31	3.31	0
2022-06-21	3.31	3.31	3.31	3.31	0
2022-06-20	3.31	3.31	3.31	3.31	0
2022-06-17	3.31	3.31	3.31	3.31	0
2022-06-16	3.31	3.31	3.31	3.31	0
2022-06-15	3.31	3.31	3.31	3.31	0
2022-06-14	3.31	3.31	3.31	3.31	0
2022-06-13	3.31	3.31	3.31	3.31	0
2022-06-10	3.31	3.31	3.31	3.31	0
2022-06-09	3.31	3.31	3.31	3.31	0
2022-06-08	3.31	3.31	3.31	3.31	0
2022-06-07	3.31	3.31	3.31	3.31	0
2022-06-06	3.31	3.31	3.31	3.31	0
2022-06-03	3.31	3.31	3.31	3.31	0
2022-06-02	3.31	3.31	3.31	3.31	0
2022-06-01	3.31	3.31	3.31	3.31	0
2022-05-31	3.31	3.31	3.31	3.31	0
2022-05-30	3.31	3.31	3.31	3.31	0
2022-05-27	3.31	3.31	3.31	3.31	0
2022-05-26	3.31	3.31	3.31	3.31	0
2022-05-25	3.31	3.31	3.31	3.31	0
2022-05-24	3.31	3.31	3.31	3.31	0
2022-05-23	3.31	3.31	3.31	3.31	0
2022-05-20	3.31	3.31	3.31	3.31	0
2022-05-19	3.31	3.31	3.31	3.31	0
2022-05-18	3.31	3.31	3.31	3.31	1,133
2022-05-17	3.31	3.31	3.31	3.31	4,037
2022-05-16	3.31	3.31	3.31	3.31	4,204
2022-05-13	3.31	3.31	3.31	3.31	0
2022-05-12	3.31	3.31	3.31	3.31	0
2022-05-11	3.31	3.31	3.31	3.31	0
2022-05-10	3.31	3.31	3.31	3.31	0
2022-05-09	3.31	3.31	3.31	3.31	0
2022-05-06	3.31	3.31	3.31	3.31	150
2022-05-05	3.31	3.31	3.31	3.31	0
2022-05-04	3.31	3.31	3.31	3.31	0
2022-05-03	3.31	3.31	3.31	3.31	0
2022-05-02	3.31	3.31	3.31	3.31	0
2022-04-29	3.31	3.31	3.31	3.31	0
2022-04-28	3.31	3.31	3.31	3.31	0
2022-04-27	3.31	3.31	3.31	3.31	116
2022-04-26	3.31	3.31	3.31	3.31	0
2022-04-25	3.31	3.31	3.31	3.31	0
2022-04-22	3.31	3.31	3.31	3.31	0
2022-04-21	3.31	3.31	3.31	3.31	0
2022-04-20	3.31	3.31	3.31	3.31	0
2022-04-19	3.31	3.31	3.31	3.31	0
2022-04-18	3.31	3.31	3.31	3.31	0
2022-04-15	3.31	3.31	3.31	3.31	0
2022-04-14	3.31	3.31	3.31	3.31	200
2022-04-13	3.31	3.31	3.31	3.31	0
2022-04-12	3.31	3.31	3.31	3.31	0
2022-04-11	3.31	3.31	3.31	3.31	0
2022-04-08	3.31	3.31	3.31	3.31	300
2022-04-07	3.31	3.31	3.31	3.31	0
2022-04-06	3.31	3.31	3.31	3.31	0
2022-04-05	3.31	3.31	3.31	3.31	58
2022-04-04	3.48	3.48	3.48	3.48	0
2022-04-01	3.48	3.48	3.48	3.48	200
2022-03-31	3.48	3.48	3.48	3.48	0
2022-03-30	3.43	3.43	3.43	3.43	80
2022-03-29	3.43	3.43	3.43	3.43	0
2022-03-28	3.43	3.43	3.43	3.43	0
2022-03-25	3.43	3.43	3.43	3.43	2
2022-03-24	3.43	3.43	3.43	3.43	0
2022-03-23	3.43	3.43	3.43	3.43	0
2022-03-22	3.43	3.43	3.43	3.43	0
2022-03-21	3.43	3.43	3.43	3.43	0
2022-03-18	3.43	3.43	3.43	3.43	0
2022-03-17	3.43	3.43	3.43	3.43	0
2022-03-16	3.43	3.43	3.43	3.43	0
2022-03-15	3.43	3.43	3.43	3.43	0
2022-03-14	3.43	3.43	3.43	3.43	200
2022-03-11	3.43	3.43	3.43	3.43	0
2022-03-10	3.43	3.43	3.43	3.43	0
2022-03-09	3.43	3.43	3.43	3.43	0
2022-03-08	3.43	3.43	3.43	3.43	0
2022-03-07	3.43	3.43	3.43	3.43	0
2022-03-04	3.43	3.43	3.43	3.43	0
2022-03-03	3.43	3.43	3.43	3.43	400
2022-03-02	3.43	3.43	3.43	3.43	1,400
2022-03-01	3.43	3.43	3.43	3.43	200
2022-02-28	3.43	3.43	3.43	3.43	224
2022-02-25	3.89	3.89	3.89	3.89	400
2022-02-24	3.89	3.89	3.89	3.89	200
2022-02-23	3.89	3.89	3.89	3.89	0
2022-02-22	3.89	3.89	3.89	3.89	0
2022-02-21	3.89	3.89	3.89	3.89	0
2022-02-18	3.89	3.89	3.89	3.89	1,111
2022-02-17	3.89	3.89	3.89	3.89	200
2022-02-16	3.89	3.89	3.89	3.89	100
2022-02-15	3.89	3.89	3.89	3.89	59
2022-02-14	3.89	3.89	3.89	3.89	30
2022-02-11	3.89	3.89	3.89	3.89	50
2022-02-10	3.89	3.89	3.89	3.89	0
2022-02-09	3.89	3.89	3.89	3.89	0
2022-02-08	3.89	3.89	3.89	3.89	0
2022-02-07	3.89	3.89	3.89	3.89	101
2022-02-04	3.89	3.89	3.89	3.89	0
2022-02-03	3.89	3.89	3.89	3.89	0
2022-02-02	3.89	3.89	3.89	3.89	109
2022-02-01	6.04	6.04	6.04	6.04	0
2022-01-31	6.04	6.04	6.04	6.04	56
2022-01-28	6.04	6.04	6.04	6.04	0
2022-01-27	6.04	6.04	6.04	6.04	0
2022-01-26	6.04	6.04	6.04	6.04	0
2022-01-25	6.04	6.04	6.04	6.04	0
2022-01-24	6.04	6.04	6.04	6.04	0
2022-01-21	6.04	6.04	6.04	6.04	0
2022-01-20	6.04	6.04	6.04	6.04	0
2022-01-19	6.04	6.04	6.04	6.04	0
2022-01-18	6.04	6.04	6.04	6.04	470
2022-01-17	6.04	6.04	6.04	6.04	0
2022-01-14	6.04	6.04	6.04	6.04	0
2022-01-13	6.04	6.04	6.04	6.04	0
2022-01-12	6.04	6.04	6.04	6.04	0
2022-01-11	6.04	6.04	6.04	6.04	0
2022-01-10	6.04	6.04	6.04	6.04	500
2022-01-07	6.04	6.04	6.04	6.04	0
2022-01-06	6.04	6.04	6.04	6.04	0
2022-01-05	6.04	6.04	6.04	6.04	0
2022-01-04	6.04	6.04	6.04	6.04	0
2022-01-03	6.04	6.04	6.04	6.04	0
2021-12-31	6.04	6.04	6.04	6.04	0
2021-12-30	6.04	6.04	6.04	6.04	0
2021-12-29	6.04	6.04	6.04	6.04	0
2021-12-28	6.04	6.04	6.04	6.04	0
2021-12-27	6.04	6.04	6.04	6.04	0
2021-12-24	6.04	6.04	6.04	6.04	0
2021-12-23	6.04	6.04	6.04	6.04	0
2021-12-22	6.04	6.04	6.04	6.04	0
2021-12-21	6.04	6.04	6.04	6.04	0
2021-12-20	6.04	6.04	6.04	6.04	561
2021-12-17	6.04	6.04	6.04	6.04	60
2021-12-16	6.04	6.04	6.04	6.04	0
2021-12-15	6.04	6.04	6.04	6.04	0
2021-12-14	6.04	6.04	6.04	6.04	0
2021-12-13	6.04	6.04	6.04	6.04	0
2021-12-10	6.04	6.04	6.04	6.04	0
2021-12-09	6.04	6.04	6.04	6.04	0
2021-12-08	6.04	6.04	6.04	6.04	600
2021-12-07	6.04	6.04	6.04	6.04	0
2021-12-06	6.04	6.04	6.04	6.04	0
2021-12-03	6.04	6.04	6.04	6.04	1,100
2021-12-02	6.04	6.04	6.04	6.04	100
2021-12-01	6.04	6.04	6.04	6.04	0
2021-11-30	6.04	6.04	6.04	6.04	0
2021-11-29	6.04	6.04	6.04	6.04	0
2021-11-26	6.04	6.04	6.04	6.04	0
2021-11-25	6.04	6.04	6.04	6.04	0
2021-11-24	5.84	5.84	5.84	5.84	25
2021-11-23	5.84	5.84	5.84	5.84	0
2021-11-22	5.84	5.84	5.84	5.84	0
2021-11-19	5.84	5.84	5.84	5.84	0
2021-11-18	5.84	5.84	5.84	5.84	0
2021-11-17	5.84	5.84	5.84	5.84	3,409
2021-11-16	5.84	5.84	5.84	5.84	900
2021-11-15	5.84	5.84	5.84	5.84	2,700
2021-11-12	5.84	5.84	5.84	5.84	0
2021-11-11	5.84	5.84	5.84	5.84	345
2021-11-10	5.84	5.84	5.84	5.84	0
2021-11-09	5.68	5.68	5.68	5.68	4,843
2021-11-08	6.33	6.33	6.33	6.33	1,160
2021-11-05	7.69	7.69	7.69	7.69	4,882
2021-11-04	7.69	7.69	7.69	7.69	0
2021-11-03	7.69	7.69	7.69	7.69	250
2021-11-02	7.69	7.69	7.69	7.69	1,200
2021-11-01	7.69	7.69	7.69	7.69	224
2021-10-29	7.55	7.55	7.55	7.55	0
2021-10-28	7.55	7.55	7.55	7.55	90
2021-10-27	7.55	7.55	7.55	7.55	200
2021-10-26	7.55	7.55	7.55	7.55	0
2021-10-25	7.55	7.55	7.55	7.55	0
2021-10-22	7.55	7.55	7.55	7.55	157
2021-10-21	7.53	7.53	7.53	7.53	78
2021-10-20	7.74	7.74	7.74	7.74	0
2021-10-19	7.74	7.74	7.74	7.74	0
2021-10-18	7.74	7.74	7.74	7.74	0
2021-10-15	7.74	7.74	7.74	7.74	0
2021-10-14	7.74	7.74	7.74	7.74	56
2021-10-13	7.74	7.74	7.74	7.74	106
2021-10-12	7.74	7.74	7.74	7.74	0
2021-10-11	7.74	7.74	7.74	7.74	0
2021-10-08	7.74	7.74	7.74	7.74	0
2021-10-07	7.74	7.74	7.74	7.74	0
2021-10-06	7.74	7.74	7.74	7.74	66
2021-10-05	7.74	7.74	7.74	7.74	0
2021-10-04	7.74	7.74	7.74	7.74	0
2021-10-01	7.74	7.74	7.74	7.74	0
2021-09-30	7.74	7.74	7.74	7.74	0
2021-09-29	7.74	7.74	7.74	7.74	0
2021-09-28	7.74	7.74	7.74	7.74	75
2021-09-27	7.74	7.74	7.74	7.74	0
2021-09-24	7.74	7.74	7.74	7.74	0
2021-09-23	7.74	7.74	7.74	7.74	0
2021-09-22	7.74	7.74	7.74	7.74	0
2021-09-21	7.74	7.74	7.74	7.74	0
2021-09-20	7.74	7.74	7.74	7.74	150
2021-09-17	7.74	7.74	7.74	7.74	0
2021-09-16	7.74	7.74	7.74	7.74	0
2021-09-15	7.74	7.74	7.74	7.74	0
2021-09-14	7.74	7.74	7.74	7.74	0
2021-09-13	7.74	7.74	7.74	7.74	0
2021-09-10	7.74	7.74	7.74	7.74	0
2021-09-09	7.74	7.74	7.74	7.74	0
2021-09-08	7.74	7.74	7.74	7.74	0
2021-09-07	7.74	7.74	7.74	7.74	0
2021-09-06	7.74	7.74	7.74	7.74	0
2021-09-03	7.74	7.74	7.74	7.74	0
2021-09-02	7.26	7.26	7.26	7.26	0
2021-09-01	7.26	7.26	7.26	7.26	0
2021-08-31	7.26	7.26	7.26	7.26	2,200
2021-08-30	6.56	6.56	6.56	6.56	0
2021-08-27	6.56	6.56	6.56	6.56	0
2021-08-26	6.56	6.56	6.56	6.56	0
2021-08-25	6.56	6.56	6.56	6.56	0
2021-08-24	6.56	6.56	6.56	6.56	200
2021-08-23	6.56	6.56	6.56	6.56	0
2021-08-20	6.56	6.56	6.56	6.56	0
2021-08-19	6.56	6.56	6.56	6.56	0
2021-08-18	6.56	6.56	6.56	6.56	31
2021-08-17	7.69	7.69	7.69	7.69	447
2021-08-16	7.69	7.69	7.69	7.69	230
2021-08-13	7.69	7.69	7.69	7.69	0
2021-08-12	7.69	7.69	7.69	7.69	0
2021-08-11	7.69	7.69	7.69	7.69	500
2021-08-10	7.69	7.69	7.69	7.69	196
2021-08-09	7.69	7.69	7.69	7.69	31
2021-08-06	7.69	7.69	7.69	7.69	200
2021-08-05	7.69	7.69	7.69	7.69	0
2021-08-04	7.31	7.31	7.31	7.31	0
2021-08-03	7.31	7.31	7.31	7.31	0
2021-08-02	7.31	7.31	7.31	7.31	0
2021-07-30	7.31	7.31	7.31	7.31	0
2021-07-29	7.31	7.31	7.31	7.31	0
2021-07-28	7.31	7.31	7.31	7.31	0
2021-07-27	7.31	7.31	7.31	7.31	0
2021-07-26	7.31	7.31	7.31	7.31	900
2021-07-23	7.31	7.31	7.31	7.31	0
2021-07-22	7.31	7.31	7.31	7.31	0
2021-07-21	7.31	7.31	7.31	7.31	700
2021-07-20	7.31	7.31	7.31	7.31	600
2021-07-19	7.31	7.31	7.31	7.31	150
2021-07-16	7.93	7.93	7.93	7.93	2,400
2021-07-15	7.93	7.93	7.93	7.93	0
2021-07-14	7.93	7.93	7.93	7.93	0
2021-07-13	7.93	7.93	7.93	7.93	0
2021-07-12	7.93	7.93	7.93	7.93	0
2021-07-09	7.93	7.93	7.93	7.93	0
2021-07-08	7.93	7.93	7.93	7.93	137
2021-07-07	7.93	7.93	7.93	7.93	220
2021-07-06	7.93	7.93	7.93	7.93	50
2021-07-05	7.93	7.93	7.93	7.93	0
2021-07-02	7.93	7.93	7.93	7.93	0
2021-07-01	7.93	7.93	7.93	7.93	0
2021-06-30	7.93	7.93	7.93	7.93	80
2021-06-29	7.93	7.93	7.93	7.93	3,400
2021-06-28	7.93	7.93	7.93	7.93	2,710
2021-06-25	7.93	7.93	7.93	7.93	0
2021-06-24	7.93	7.93	7.93	7.93	0
2021-06-23	7.93	7.93	7.93	7.93	0
2021-06-22	7.93	7.93	7.93	7.93	0
2021-06-21	7.93	7.93	7.93	7.93	0
2021-06-18	7.93	7.93	7.93	7.93	250
2021-06-17	7.93	7.93	7.93	7.93	250
2021-06-16	7.93	7.93	7.93	7.93	0
2021-06-15	7.93	7.93	7.93	7.93	0
2021-06-14	7.93	7.93	7.93	7.93	0
2021-06-11	7.93	7.93	7.93	7.93	0
2021-06-10	7.93	7.93	7.93	7.93	19
2021-06-09	7.93	7.93	7.93	7.93	0
2021-06-08	7.93	7.93	7.93	7.93	800
2021-06-07	7.93	7.93	7.93	7.93	0
2021-06-04	7.93	7.93	7.93	7.93	0
2021-06-03	7.93	7.93	7.93	7.93	120
2021-06-02	7.93	7.93	7.93	7.93	570
2021-06-01	7.93	7.93	7.93	7.93	0
2021-05-28	7.93	7.93	7.93	7.93	0
2021-05-27	7.93	7.93	7.93	7.93	0
2021-05-26	7.93	7.93	7.93	7.93	0
2021-05-25	7.93	7.93	7.93	7.93	150
2021-05-24	7.58	7.58	7.58	7.58	0
2021-05-21	7.58	7.58	7.58	7.58	200
2021-05-20	7.58	7.58	7.58	7.58	205
2021-05-19	7.58	7.58	7.58	7.58	2,831
2021-05-18	7.58	7.58	7.58	7.58	0
2021-05-17	7.30	7.30	7.30	7.30	2,919
2021-05-14	7.30	7.30	7.30	7.30	0
2021-05-13	7.30	7.30	7.30	7.30	100
2021-05-12	7.26	7.26	7.26	7.26	0
2021-05-11	7.26	7.26	7.26	7.26	0
2021-05-10	7.26	7.26	7.26	7.26	100
2021-05-07	7.26	7.26	7.26	7.26	100
2021-05-06	7.26	7.26	7.26	7.26	100
2021-05-05	7.26	7.26	7.26	7.26	758
2021-05-04	7.79	7.79	7.79	7.79	100
2021-04-30	7.79	7.79	7.79	7.79	60
2021-04-29	7.79	7.79	7.79	7.79	0
2021-04-28	7.79	7.79	7.79	7.79	0
2021-04-27	7.79	7.79	7.79	7.79	0
2021-04-26	7.79	7.79	7.79	7.79	0
2021-04-23	7.79	7.79	7.79	7.79	0
2021-04-22	7.79	7.79	7.79	7.79	232
2021-04-21	7.79	7.79	7.79	7.79	100
2021-04-20	7.79	7.79	7.79	7.79	0
2021-04-19	7.79	7.79	7.79	7.79	0
2021-04-16	7.79	7.79	7.79	7.79	0
2021-04-15	8.29	8.29	8.29	8.29	500
2021-04-14	8.29	8.29	8.29	8.29	0
2021-04-13	8.29	8.29	8.29	8.29	0
2021-04-12	8.29	8.29	8.29	8.29	0
2021-04-09	8.29	8.29	8.29	8.29	0
2021-04-08	8.29	8.29	8.29	8.29	127
2021-04-07	8.29	8.29	8.29	8.29	67
2021-04-06	8.29	8.29	8.29	8.29	0
2021-04-01	8.29	8.29	8.29	8.29	0
2021-03-31	8.04	8.04	8.04	8.04	467
2021-03-30	8.62	8.62	8.62	8.62	0
2021-03-29	8.62	8.62	8.62	8.62	0
2021-03-26	8.62	8.62	8.62	8.62	1,000
2021-03-25	8.62	8.62	8.62	8.62	705
2021-03-24	8.62	8.62	8.62	8.62	1,205
2021-03-23	8.62	8.62	8.62	8.62	200
2021-03-22	8.62	8.62	8.62	8.62	490
2021-03-19	8.62	8.62	8.62	8.62	0
2021-03-18	8.62	8.62	8.62	8.62	0
2021-03-17	8.62	8.62	8.62	8.62	789
2021-03-16	8.81	8.81	8.81	8.81	0
2021-03-15	8.81	8.81	8.81	8.81	0
2021-03-12	8.81	8.81	8.81	8.81	100
2021-03-11	8.84	8.84	8.84	8.84	230
2021-03-10	8.84	8.84	8.84	8.84	942
2021-03-09	8.11	8.11	8.11	8.11	0
2021-03-08	8.11	8.11	8.11	8.11	1,395
2021-03-05	9.58	9.58	9.58	9.58	0
2021-03-04	9.58	9.58	9.58	9.58	8,983
2021-03-03	9.58	9.58	9.58	9.58	0
2021-03-02	9.58	9.58	9.58	9.58	140
2021-03-01	9.58	9.58	9.58	9.58	17
2021-02-26	10.97	10.97	10.97	10.97	0
2021-02-25	10.96	10.96	10.96	10.96	0
2021-02-24	10.96	10.96	10.96	10.96	0
2021-02-23	10.96	10.96	10.96	10.96	34
2021-02-22	12.38	12.38	12.38	12.38	0
2021-02-19	12.38	12.38	12.38	12.38	101
2021-02-18	12.14	12.14	12.14	12.14	151
2021-02-17	12.14	12.14	12.14	12.14	88
2021-02-16	12.58	12.58	12.58	12.58	298
2021-02-15	12.26	12.26	12.26	12.26	0
2021-02-12	11.69	11.69	11.69	11.69	702
2021-02-11	11.69	11.69	11.69	11.69	1,151
2021-02-10	11.69	11.69	11.69	11.69	500
2021-02-09	11.69	11.69	11.69	11.69	0
2021-02-08	11.69	11.69	11.69	11.69	990
2021-02-05	11.69	11.69	11.69	11.69	57
2021-02-04	10.68	10.68	10.68	10.68	2,666
2021-02-03	10.68	10.68	10.68	10.68	856
2021-02-02	10.82	10.82	10.82	10.82	184
2021-02-01	11.83	11.83	11.83	11.83	500
2021-01-29	11.83	11.83	11.83	11.83	100
2021-01-28	11.83	11.83	11.83	11.83	593
2021-01-27	13.60	13.60	13.60	13.60	2,675
2021-01-26	10.51	10.51	10.51	10.51	0
2021-01-25	10.51	10.51	10.51	10.51	300
2021-01-22	10.51	10.51	10.51	10.51	0
2021-01-21	10.51	10.51	10.51	10.51	10
2021-01-20	10.51	10.51	10.51	10.51	815
2021-01-19	10.51	10.51	10.51	10.51	0
2021-01-18	10.51	10.51	10.51	10.51	0
2021-01-15	10.51	10.51	10.51	10.51	2,418
2021-01-14	10.12	10.12	10.12	10.12	0
2021-01-13	10.12	10.12	10.12	10.12	888
2021-01-12	10.40	10.40	10.40	10.40	1,095
2021-01-11	10.12	10.12	10.12	10.12	0
2021-01-08	10.12	10.12	10.12	10.12	514
2021-01-07	9.75	9.75	9.75	9.75	2,620
2021-01-06	8.73	8.73	8.73	8.73	0
2021-01-05	8.73	8.73	8.73	8.73	14
2021-01-04	8.92	8.92	8.92	8.92	0
2020-12-31	8.92	8.92	8.92	8.92	0
2020-12-30	8.92	8.92	8.92	8.92	0
2020-12-29	8.92	8.92	8.92	8.92	90
2020-12-24	8.23	8.23	8.23	8.23	0
2020-12-23	8.23	8.23	8.23	8.23	330
2020-12-22	8.23	8.23	8.23	8.23	0
2020-12-21	8.23	8.23	8.23	8.23	394
2020-12-18	8.31	8.31	8.31	8.31	0
2020-12-17	8.31	8.31	8.31	8.31	0
2020-12-16	8.31	8.31	8.31	8.31	0
2020-12-15	8.31	8.31	8.31	8.31	365
2020-12-14	7.75	7.75	7.75	7.75	0
2020-12-11	7.75	7.75	7.75	7.75	85
2020-12-10	8.24	8.24	8.24	8.24	0
2020-12-09	8.24	8.24	8.24	8.24	49
2020-12-08	8.24	8.24	8.24	8.24	0
2020-12-07	8.24	8.24	8.24	8.24	0
2020-12-04	8.24	8.24	8.24	8.24	114
2020-12-03	8.17	8.17	8.17	8.17	0
2020-12-02	8.17	8.17	8.17	8.17	0
2020-12-01	8.17	8.17	8.17	8.17	0
2020-11-30	8.17	8.17	8.17	8.17	385
2020-11-27	8.17	8.17	8.17	8.17	85
2020-11-26	8.47	8.47	8.47	8.47	0
2020-11-25	8.47	8.47	8.47	8.47	178
2020-11-24	7.79	7.79	7.79	7.79	104
2020-11-23	7.95	7.95	7.95	7.95	109
2020-11-20	7.77	7.77	7.77	7.77	0
2020-11-19	7.66	7.66	7.66	7.66	0
2020-11-18	7.66	7.66	7.66	7.66	0
2020-11-17	7.66	7.66	7.66	7.66	0
2020-11-16	7.66	7.66	7.66	7.66	0
2020-11-13	7.66	7.66	7.66	7.66	0
2020-11-12	7.66	7.66	7.66	7.66	0
2020-11-11	7.77	7.77	7.77	7.77	0
2020-11-10	7.77	7.77	7.77	7.77	0
2020-11-09	7.77	7.77	7.77	7.77	166
2020-11-06	7.72	7.72	7.72	7.72	4,127
2020-11-05	9.03	9.03	9.03	9.03	0
2020-11-04	9.03	9.03	9.03	9.03	104
2020-11-03	8.57	8.57	8.57	8.57	0
2020-11-02	8.57	8.57	8.57	8.57	0
2020-10-30	8.82	8.82	8.82	8.82	112
2020-10-29	10.05	10.05	10.05	10.05	0
2020-10-28	10.05	10.05	10.05	10.05	0
2020-10-27	10.05	10.05	10.05	10.05	25
2020-10-26	10.41	10.41	10.41	10.41	0
2020-10-23	10.41	10.41	10.41	10.41	0
2020-10-22	10.45	10.45	10.45	10.45	20
2020-10-21	11.10	11.10	11.10	11.10	0
2020-10-20	11.10	11.10	11.10	11.10	575
2020-10-19	11.07	11.07	11.07	11.07	0
2020-10-16	11.07	11.07	11.07	11.07	41
2020-10-15	11.06	11.06	11.06	11.06	125
2020-10-14	11.35	11.35	11.35	11.35	0
2020-10-13	11.35	11.35	11.35	11.35	0
2020-10-12	11.70	11.70	11.70	11.70	178
2020-10-09	11.36	11.36	11.36	11.36	0
2020-10-08	11.36	11.36	11.36	11.36	0
2020-10-07	11.36	11.36	11.36	11.36	0
2020-10-06	11.36	11.36	11.36	11.36	0
2020-10-05	11.29	11.29	11.29	11.29	0
2020-10-02	11.29	11.29	11.29	11.29	0
2020-10-01	11.29	11.29	11.29	11.29	269
2020-09-30	11.24	11.24	11.24	11.24	0
2020-09-29	11.14	11.14	11.14	11.14	3,429
2020-09-28	10.97	10.97	10.97	10.97	14
2020-09-25	10.53	10.53	10.53	10.53	0
2020-09-24	10.53	10.53	10.53	10.53	0
2020-09-23	10.89	10.89	10.89	10.89	0
2020-09-22	10.89	10.89	10.89	10.89	0
2020-09-21	10.92	10.92	10.92	10.92	430
2020-09-18	12.81	12.81	12.81	12.81	0
2020-09-17	12.81	12.81	12.81	12.81	0
2020-09-16	12.81	12.81	12.81	12.81	0
2020-09-15	12.81	12.81	12.81	12.81	0
2020-09-14	12.81	12.81	12.81	12.81	0
2020-09-11	12.81	12.81	12.81	12.81	0
2020-04-03	5.74	5.74	5.74	5.74	0
2020-04-02	5.74	5.74	5.74	5.74	0
2020-04-01	5.74	5.74	5.74	5.74	0

Share	Price	Change
Angle (AGL)	17.75	0%
Ondine Biomed (OBI)	6.60	0%
Fletcher King (FLK)	44.50	0%
Ceps (CEPS)	21.50	0%
Helix Exploration (HEX)	15.50	0%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	0%
Indus Gas (INDI)	8.85	0%
Seeen (SEEN)	3.75	0%
Electric Guitar (ELEG)	1.80	0%
Gfinity (GFIN)	0.03	0%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	0
Baron Oil (BOIL)	0.0714	0
Tower Resources (TRP)	0.0215	0
Supply@me Cap (SYME)	0.026	0
Red Rock Resources (RRR)	0.0525	0