Cara Therapeuti Share History

Cara Therapeuti Share Price history. The following table shows end-of-day data 0HTC historical share prices for Cara Therapeuti, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	0.70	0.70	0.70	0.70	0
2024-05-03	0.70	0.70	0.70	0.70	1,115
2024-05-02	0.70	0.70	0.70	0.70	7,896
2024-05-01	0.70	0.70	0.70	0.70	3,732
2024-04-30	0.70	0.70	0.70	0.70	1,874
2024-04-29	0.70	0.70	0.70	0.70	9,698
2024-04-26	0.70	0.70	0.70	0.70	1,952
2024-04-25	0.70	0.70	0.70	0.70	4,894
2024-04-24	0.70	0.70	0.70	0.70	4,024
2024-04-23	0.70	0.70	0.70	0.70	9,598
2024-04-22	0.70	0.70	0.70	0.70	1,872
2024-04-19	0.70	0.70	0.70	0.70	2,459
2024-04-18	0.70	0.70	0.70	0.70	13,218
2024-04-17	0.94	0.94	0.94	0.94	2,275
2024-04-16	0.94	0.94	0.94	0.94	20,264
2024-04-15	0.94	0.94	0.94	0.94	4,210
2024-04-12	0.94	0.94	0.94	0.94	2,801
2024-04-11	0.94	0.94	0.94	0.94	6,257
2024-04-10	0.94	0.94	0.94	0.94	1,787
2024-04-09	0.94	0.94	0.94	0.94	4,448
2024-04-08	0.94	0.94	0.94	0.94	20,577
2024-04-05	0.94	0.94	0.94	0.94	6,362
2024-04-04	0.94	0.94	0.94	0.94	3,422
2024-04-03	0.94	0.94	0.94	0.94	5,136
2024-04-02	0.94	0.94	0.94	0.94	8,316
2024-04-01	0.94	0.94	0.94	0.94	0
2024-03-29	0.94	0.94	0.94	0.94	0
2024-03-28	0.94	0.94	0.94	0.94	14,872
2024-03-27	0.93	0.93	0.93	0.93	15,493
2024-03-26	0.93	0.93	0.93	0.93	17,958
2024-03-25	0.93	0.93	0.93	0.93	21,176
2024-03-22	0.93	0.93	0.93	0.93	3,743
2024-03-21	0.93	0.93	0.93	0.93	20,682
2024-03-20	0.79	0.79	0.79	0.79	12,382
2024-03-19	0.79	0.79	0.79	0.79	5,315
2024-03-18	0.79	0.79	0.79	0.79	10,094
2024-03-15	0.79	0.79	0.79	0.79	13,249
2024-03-14	0.76	0.76	0.76	0.76	37,832
2024-03-13	0.85	0.85	0.85	0.85	12,627
2024-03-12	0.85	0.85	0.85	0.85	17,950
2024-03-11	0.85	0.85	0.85	0.85	37,626
2024-03-08	0.85	0.85	0.85	0.85	18,202
2024-03-07	0.85	0.85	0.85	0.85	34,112
2024-03-06	0.85	0.85	0.85	0.85	10,329
2024-03-05	0.85	0.85	0.85	0.85	57,920
2024-03-04	0.85	0.85	0.85	0.85	61,687
2024-03-01	0.85	0.85	0.85	0.85	26,571
2024-02-29	0.85	0.85	0.85	0.85	13,760
2024-02-28	0.98	0.98	0.98	0.98	23,534
2024-02-27	0.98	0.98	0.98	0.98	28,591
2024-02-26	0.98	0.98	0.98	0.98	48,465
2024-02-23	0.98	0.98	0.98	0.98	60,667
2024-02-22	0.59	0.59	0.59	0.59	6,512
2024-02-21	0.59	0.59	0.59	0.59	7,467
2024-02-20	0.59	0.59	0.59	0.59	22,092
2024-02-19	0.59	0.59	0.59	0.59	0
2024-02-16	0.59	0.59	0.59	0.59	6,244
2024-02-15	0.59	0.59	0.59	0.59	6,952
2024-02-14	0.53	0.53	0.53	0.53	9,692
2024-02-13	0.53	0.53	0.53	0.53	7,764
2024-02-12	0.53	0.53	0.53	0.53	8,207
2024-02-09	0.53	0.53	0.53	0.53	6,551
2024-02-08	0.57	0.57	0.57	0.57	3,403
2024-02-07	0.57	0.57	0.57	0.57	4,587
2024-02-06	0.57	0.57	0.57	0.57	3,352
2024-02-05	0.57	0.57	0.57	0.57	10,881
2024-02-02	0.57	0.57	0.57	0.57	1,514
2024-02-01	0.57	0.57	0.57	0.57	5,817
2024-01-31	0.57	0.57	0.57	0.57	4,087
2024-01-30	0.57	0.57	0.57	0.57	5,187
2024-01-29	0.57	0.57	0.57	0.57	12,090
2024-01-26	0.57	0.57	0.57	0.57	6,029
2024-01-25	0.57	0.57	0.57	0.57	7,830
2024-01-24	0.57	0.57	0.57	0.57	10,486
2024-01-23	0.56	0.56	0.56	0.56	2,854
2024-01-22	0.64	0.64	0.64	0.64	6,392
2024-01-19	0.64	0.64	0.64	0.64	11,444
2024-01-18	0.64	0.64	0.64	0.64	7,770
2024-01-17	0.64	0.64	0.64	0.64	14,338
2024-01-16	0.64	0.64	0.64	0.64	11,761
2024-01-15	0.64	0.64	0.64	0.64	0
2024-01-12	0.64	0.64	0.64	0.64	7,997
2024-01-11	0.64	0.64	0.64	0.64	7,694
2024-01-10	0.64	0.64	0.64	0.64	16,729
2024-01-09	0.64	0.64	0.64	0.64	126
2024-01-08	0.64	0.64	0.64	0.64	59
2024-01-05	0.64	0.64	0.64	0.64	13,649
2024-01-04	0.73	0.73	0.73	0.73	17,239
2024-01-03	0.73	0.73	0.73	0.73	34,549
2024-01-02	0.62	0.62	0.62	0.62	19,419
2024-01-01	0.62	0.62	0.62	0.62	0
2023-12-29	0.62	0.62	0.62	0.62	30,352
2023-12-28	0.62	0.62	0.62	0.62	38,182
2023-12-27	0.62	0.62	0.62	0.62	5,119
2023-12-26	0.62	0.62	0.62	0.62	0
2023-12-25	0.62	0.62	0.62	0.62	0
2023-12-22	0.62	0.62	0.62	0.62	40,435
2023-12-21	0.62	0.62	0.62	0.62	13,595
2023-12-20	0.62	0.62	0.62	0.62	17,354
2023-12-19	1.40	1.40	1.40	1.40	46,393
2023-12-18	1.40	1.40	1.40	1.40	126,109
2023-12-15	1.40	1.40	1.40	1.40	3,346
2023-12-14	1.40	1.40	1.40	1.40	18,565
2023-12-13	1.40	1.40	1.40	1.40	9,843
2023-12-12	1.40	1.40	1.40	1.40	1,887
2023-12-11	1.40	1.40	1.40	1.40	9,380
2023-12-08	1.40	1.40	1.40	1.40	12,604
2023-12-07	1.40	1.40	1.40	1.40	11,057
2023-12-06	1.40	1.40	1.40	1.40	15,771
2023-12-05	1.40	1.40	1.40	1.40	2,812
2023-12-04	1.40	1.40	1.40	1.40	11,886
2023-12-01	1.40	1.40	1.40	1.40	3,039
2023-11-30	1.40	1.40	1.40	1.40	2,494
2023-11-29	1.40	1.40	1.40	1.40	15,555
2023-11-28	1.40	1.40	1.40	1.40	5,426
2023-11-27	1.40	1.40	1.40	1.40	10,296
2023-11-24	1.40	1.40	1.40	1.40	3,761
2023-11-23	1.40	1.40	1.40	1.40	0
2023-11-22	1.40	1.40	1.40	1.40	6,642
2023-11-21	1.40	1.40	1.40	1.40	10,482
2023-11-20	1.40	1.40	1.40	1.40	3,888
2023-11-17	1.40	1.40	1.40	1.40	599
2023-11-16	1.40	1.40	1.40	1.40	4,027
2023-11-15	1.40	1.40	1.40	1.40	17,983
2023-11-14	1.40	1.40	1.40	1.40	16,877
2023-11-13	1.40	1.40	1.40	1.40	10,808
2023-11-10	1.40	1.40	1.40	1.40	2,443
2023-11-09	1.40	1.40	1.40	1.40	2,057
2023-11-08	1.40	1.40	1.40	1.40	3,586
2023-11-07	1.40	1.40	1.40	1.40	2,877
2023-11-06	1.40	1.40	1.40	1.40	4,398
2023-11-03	1.40	1.40	1.40	1.40	9,441
2023-11-02	1.40	1.40	1.40	1.40	5,952
2023-11-01	1.40	1.40	1.40	1.40	5,316
2023-10-31	1.40	1.40	1.40	1.40	7,127
2023-10-30	1.40	1.40	1.40	1.40	2,111
2023-10-27	1.40	1.40	1.40	1.40	3,327
2023-10-26	1.40	1.40	1.40	1.40	2,758
2023-10-25	1.40	1.40	1.40	1.40	4,016
2023-10-24	1.40	1.40	1.40	1.40	347
2023-10-23	1.40	1.40	1.40	1.40	6,003
2023-10-20	1.40	1.40	1.40	1.40	13,702
2023-10-19	1.40	1.40	1.40	1.40	2,108
2023-10-18	1.40	1.40	1.40	1.40	1,670
2023-10-17	1.40	1.40	1.40	1.40	2,922
2023-10-16	1.40	1.40	1.40	1.40	5,343
2023-10-13	1.82	1.82	1.82	1.82	919
2023-10-12	1.82	1.82	1.82	1.82	13,996
2023-10-11	1.82	1.82	1.82	1.82	5,842
2023-10-10	1.82	1.82	1.82	1.82	4,626
2023-10-09	1.82	1.82	1.82	1.82	4,178
2023-10-06	1.82	1.82	1.82	1.82	1,996
2023-10-05	1.82	1.82	1.82	1.82	433
2023-10-04	1.82	1.82	1.82	1.82	513
2023-10-03	1.82	1.82	1.82	1.82	300
2023-10-02	1.82	1.82	1.82	1.82	545
2023-09-29	1.82	1.82	1.82	1.82	0
2023-09-28	1.82	1.82	1.82	1.82	0
2023-09-27	1.82	1.82	1.82	1.82	334
2023-09-26	1.82	1.82	1.82	1.82	4,687
2023-09-25	1.69	1.69	1.69	1.69	100
2023-09-22	1.69	1.69	1.69	1.69	81
2023-09-21	1.81	1.81	1.81	1.81	768
2023-09-20	1.81	1.81	1.81	1.81	171
2023-09-19	1.96	1.96	1.96	1.96	318
2023-09-18	2.02	2.02	2.02	2.02	2,851
2023-09-15	1.86	1.86	1.86	1.86	9,298
2023-09-14	1.86	1.86	1.86	1.86	11,431
2023-09-13	1.86	1.86	1.86	1.86	3,206
2023-09-12	1.83	1.83	1.83	1.83	71
2023-09-11	1.92	1.92	1.92	1.92	394
2023-09-08	2.10	2.10	2.10	2.10	0
2023-09-07	2.10	2.10	2.10	2.10	2,251
2023-09-06	2.20	2.20	2.20	2.20	1,050
2023-09-05	2.42	2.42	2.42	2.42	8,483
2023-09-04	3.09	3.09	3.09	3.09	0
2023-09-01	3.09	3.09	3.09	3.09	0
2023-08-31	3.09	3.09	3.09	3.09	1,269
2023-08-30	3.09	3.09	3.09	3.09	0
2023-08-29	3.09	3.09	3.09	3.09	0
2023-08-28	3.09	3.09	3.09	3.09	0
2023-08-25	3.09	3.09	3.09	3.09	20
2023-08-24	3.09	3.09	3.09	3.09	51
2023-08-23	3.09	3.09	3.09	3.09	37,391
2023-08-22	3.09	3.09	3.09	3.09	0
2023-08-21	3.09	3.09	3.09	3.09	25
2023-08-18	3.09	3.09	3.09	3.09	0
2023-08-17	3.09	3.09	3.09	3.09	100
2023-08-16	3.09	3.09	3.09	3.09	163
2023-08-15	3.09	3.09	3.09	3.09	500
2023-08-14	3.09	3.09	3.09	3.09	264
2023-08-11	3.09	3.09	3.09	3.09	530
2023-08-10	2.93	2.93	2.93	2.93	1,050
2023-08-09	2.93	2.93	2.93	2.93	970
2023-08-08	2.92	2.92	2.92	2.92	1,443
2023-08-07	3.22	3.22	3.22	3.22	481
2023-08-04	3.22	3.22	3.22	3.22	250
2023-08-03	3.03	3.03	3.03	3.03	0
2023-08-02	3.03	3.03	3.03	3.03	4,598
2023-08-01	3.38	3.38	3.38	3.38	305
2023-07-31	3.37	3.37	3.37	3.37	998
2023-07-28	3.14	3.14	3.14	3.14	647
2023-07-27	3.04	3.04	3.04	3.04	200
2023-07-26	3.04	3.04	3.04	3.04	0
2023-07-25	3.04	3.04	3.04	3.04	347
2023-07-24	3.04	3.04	3.04	3.04	0
2023-07-21	3.04	3.04	3.04	3.04	0
2023-07-20	3.04	3.04	3.04	3.04	476
2023-07-19	3.01	3.01	3.01	3.01	0
2023-07-18	3.01	3.01	3.01	3.01	750
2023-07-17	2.76	2.76	2.76	2.76	324
2023-07-14	2.76	2.76	2.76	2.76	1,948
2023-07-13	2.89	2.89	2.89	2.89	12,320
2023-07-12	2.65	2.65	2.65	2.65	718
2023-07-11	2.65	2.65	2.65	2.65	0
2023-07-10	2.65	2.65	2.65	2.65	272
2023-07-07	2.65	2.65	2.65	2.65	452
2023-07-06	2.65	2.65	2.65	2.65	5,265
2023-07-05	2.87	2.87	2.87	2.87	342
2023-07-04	2.87	2.87	2.87	2.87	0
2023-07-03	2.87	2.87	2.87	2.87	833
2023-06-30	2.83	2.83	2.83	2.83	1,100
2023-06-29	2.83	2.83	2.83	2.83	1,606
2023-06-28	3.47	3.47	3.47	3.47	1,889
2023-06-27	3.45	3.45	3.45	3.45	32,333
2023-06-26	3.45	3.45	3.45	3.45	165
2023-06-23	3.45	3.45	3.45	3.45	8
2023-06-22	3.59	3.59	3.59	3.59	2,904
2023-06-21	3.06	3.06	3.06	3.06	14,844
2023-06-20	3.34	3.34	3.34	3.34	610
2023-06-19	3.34	3.34	3.34	3.34	0
2023-06-16	3.34	3.34	3.34	3.34	100
2023-06-15	3.34	3.34	3.34	3.34	217
2023-06-14	3.11	3.11	3.11	3.11	1,100
2023-06-13	3.11	3.11	3.11	3.11	213
2023-06-12	3.11	3.11	3.11	3.11	1,533
2023-06-09	3.11	3.11	3.11	3.11	382
2023-06-08	3.11	3.11	3.11	3.11	1
2023-06-07	3.11	3.11	3.11	3.11	0
2023-06-06	3.11	3.11	3.11	3.11	115
2023-06-05	3.11	3.11	3.11	3.11	723
2023-06-02	3.10	3.10	3.10	3.10	361
2023-06-01	3.31	3.31	3.31	3.31	100
2023-05-31	3.31	3.31	3.31	3.31	593
2023-05-30	3.43	3.43	3.43	3.43	1,964
2023-05-29	3.29	3.29	3.29	3.29	0
2023-05-26	3.29	3.29	3.29	3.29	854
2023-05-25	3.73	3.73	3.73	3.73	150
2023-05-24	3.73	3.73	3.73	3.73	0
2023-05-23	3.74	3.74	3.74	3.74	620
2023-05-22	3.74	3.74	3.74	3.74	967
2023-05-19	4.13	4.13	4.13	4.13	1,274
2023-05-18	4.13	4.13	4.13	4.13	1,522
2023-05-17	4.06	4.06	4.06	4.06	105
2023-05-16	4.06	4.06	4.06	4.06	35,762
2023-05-15	4.06	4.06	4.06	4.06	500
2023-05-12	4.06	4.06	4.06	4.06	300
2023-05-11	4.23	4.23	4.23	4.23	411
2023-05-10	4.23	4.23	4.23	4.23	1,245
2023-05-09	4.27	4.27	4.27	4.27	134
2023-05-08	4.07	4.07	4.07	4.07	0
2023-05-05	4.07	4.07	4.07	4.07	0
2023-05-04	4.07	4.07	4.07	4.07	120
2023-05-03	4.07	4.07	4.07	4.07	200
2023-05-02	4.11	4.11	4.11	4.11	200
2023-05-01	4.11	4.11	4.11	4.11	0
2023-04-28	4.11	4.11	4.11	4.11	438
2023-04-27	4.22	4.22	4.22	4.22	0
2023-04-26	4.22	4.22	4.22	4.22	0
2023-04-25	4.22	4.22	4.22	4.22	703
2023-04-24	4.22	4.22	4.22	4.22	189
2023-04-21	4.22	4.22	4.22	4.22	391
2023-04-20	4.22	4.22	4.22	4.22	0
2023-04-19	4.22	4.22	4.22	4.22	1,185
2023-04-18	4.44	4.44	4.44	4.44	255
2023-04-17	4.44	4.44	4.44	4.44	1,140
2023-04-14	4.48	4.48	4.48	4.48	1,400
2023-04-13	4.48	4.48	4.48	4.48	250
2023-04-12	4.48	4.48	4.48	4.48	8,599
2023-04-11	4.69	4.69	4.69	4.69	0
2023-04-10	4.69	4.69	4.69	4.69	0
2023-04-07	4.69	4.69	4.69	4.69	0
2023-04-06	4.69	4.69	4.69	4.69	647
2023-04-05	4.83	4.83	4.83	4.83	510
2023-04-04	4.83	4.83	4.83	4.83	2,460
2023-04-03	4.83	4.83	4.83	4.83	0
2023-03-31	4.83	4.83	4.83	4.83	102
2023-03-30	5.06	5.06	5.06	5.06	543
2023-03-29	5.10	5.10	5.10	5.10	760
2023-03-28	5.10	5.10	5.10	5.10	1,430
2023-03-27	5.40	5.40	5.40	5.40	0
2023-03-24	5.40	5.40	5.40	5.40	1,718
2023-03-23	5.40	5.40	5.40	5.40	0
2023-03-22	5.40	5.40	5.40	5.40	585
2023-03-21	5.40	5.40	5.40	5.40	327
2023-03-20	5.27	5.27	5.27	5.27	500
2023-03-17	5.98	5.98	5.98	5.98	769
2023-03-16	5.98	5.98	5.98	5.98	4,183
2023-03-15	5.98	5.98	5.98	5.98	300
2023-03-14	5.98	5.98	5.98	5.98	2,607
2023-03-13	6.31	6.31	6.31	6.31	426
2023-03-10	6.31	6.31	6.31	6.31	3,227
2023-03-09	10.24	10.24	10.24	10.24	875
2023-03-08	10.24	10.24	10.24	10.24	2,667
2023-03-07	10.24	10.24	10.24	10.24	4,560
2023-03-06	10.24	10.24	10.24	10.24	315
2023-03-03	9.64	9.64	9.64	9.64	713
2023-03-02	10.30	10.30	10.30	10.30	0
2023-03-01	10.30	10.30	10.30	10.30	0
2023-02-28	10.30	10.30	10.30	10.30	155
2023-02-27	10.30	10.30	10.30	10.30	368
2023-02-24	10.30	10.30	10.30	10.30	0
2023-02-23	10.30	10.30	10.30	10.30	20
2023-02-22	10.30	10.30	10.30	10.30	679
2023-02-21	10.30	10.30	10.30	10.30	0
2023-02-20	10.30	10.30	10.30	10.30	0
2023-02-17	10.30	10.30	10.30	10.30	0
2023-02-16	10.30	10.30	10.30	10.30	10
2023-02-15	11.79	11.79	11.79	11.79	0
2023-02-14	11.79	11.79	11.79	11.79	0
2023-02-13	11.79	11.79	11.79	11.79	0
2023-02-10	11.79	11.79	11.79	11.79	0
2023-02-09	11.79	11.79	11.79	11.79	0
2023-02-08	11.79	11.79	11.79	11.79	0
2023-02-07	11.79	11.79	11.79	11.79	86
2023-02-06	11.71	11.71	11.71	11.71	0
2023-02-03	11.71	11.71	11.71	11.71	0
2023-02-02	11.71	11.71	11.71	11.71	0
2023-02-01	11.71	11.71	11.71	11.71	97
2023-01-31	12.13	12.13	12.13	12.13	0
2023-01-30	12.13	12.13	12.13	12.13	0
2023-01-27	12.13	12.13	12.13	12.13	0
2023-01-26	12.13	12.13	12.13	12.13	745
2023-01-25	10.73	10.73	10.73	10.73	0
2023-01-24	10.73	10.73	10.73	10.73	0
2023-01-23	10.73	10.73	10.73	10.73	0
2023-01-20	10.73	10.73	10.73	10.73	0
2023-01-19	10.73	10.73	10.73	10.73	0
2023-01-18	10.73	10.73	10.73	10.73	200
2023-01-17	10.73	10.73	10.73	10.73	260
2023-01-16	10.73	10.73	10.73	10.73	0
2023-01-13	10.73	10.73	10.73	10.73	0
2023-01-12	10.73	10.73	10.73	10.73	0
2023-01-11	10.73	10.73	10.73	10.73	0
2023-01-10	10.73	10.73	10.73	10.73	100
2023-01-09	10.73	10.73	10.73	10.73	29
2023-01-06	11.39	11.39	11.39	11.39	0
2023-01-05	11.39	11.39	11.39	11.39	0
2023-01-04	11.00	11.00	11.00	11.00	0
2023-01-03	11.00	11.00	11.00	11.00	109
2023-01-02	11.54	11.54	11.54	11.54	0
2022-12-30	11.54	11.54	11.54	11.54	42
2022-12-29	11.54	11.54	11.54	11.54	0
2022-12-28	11.54	11.54	11.54	11.54	100
2022-12-27	11.54	11.54	11.54	11.54	0
2022-12-26	11.54	11.54	11.54	11.54	0
2022-12-23	11.54	11.54	11.54	11.54	190
2022-12-22	11.54	11.54	11.54	11.54	0
2022-12-21	11.54	11.54	11.54	11.54	0
2022-12-20	11.54	11.54	11.54	11.54	50
2022-12-19	11.54	11.54	11.54	11.54	0
2022-12-16	11.54	11.54	11.54	11.54	0
2022-12-15	11.54	11.54	11.54	11.54	0
2022-12-14	11.54	11.54	11.54	11.54	0
2022-12-13	11.54	11.54	11.54	11.54	14
2022-12-12	11.15	11.15	11.15	11.15	179
2022-12-09	12.36	12.36	12.36	12.36	8
2022-12-08	12.36	12.36	12.36	12.36	0
2022-12-07	12.36	12.36	12.36	12.36	0
2022-12-06	12.36	12.36	12.36	12.36	796
2022-12-05	10.67	10.67	10.67	10.67	0
2022-12-02	10.67	10.67	10.67	10.67	0
2022-12-01	10.67	10.67	10.67	10.67	0
2022-11-30	10.67	10.67	10.67	10.67	775
2022-11-29	10.67	10.67	10.67	10.67	0
2022-11-28	10.67	10.67	10.67	10.67	0
2022-11-25	10.67	10.67	10.67	10.67	0
2022-11-24	10.67	10.67	10.67	10.67	0
2022-11-23	10.67	10.67	10.67	10.67	0
2022-11-22	10.67	10.67	10.67	10.67	108
2022-11-21	11.41	11.41	11.41	11.41	0
2022-11-18	11.41	11.41	11.41	11.41	0
2022-11-17	11.41	11.41	11.41	11.41	0
2022-11-16	11.41	11.41	11.41	11.41	29
2022-11-15	11.10	11.10	11.10	11.10	415
2022-11-14	9.40	9.40	9.40	9.40	0
2022-11-11	9.40	9.40	9.40	9.40	100
2022-11-10	9.40	9.40	9.40	9.40	0
2022-11-09	9.40	9.40	9.40	9.40	0
2022-11-08	9.40	9.40	9.40	9.40	0
2022-11-07	9.40	9.40	9.40	9.40	0
2022-11-04	9.40	9.40	9.40	9.40	255
2022-11-03	9.40	9.40	9.40	9.40	100
2022-11-02	9.40	9.40	9.40	9.40	50
2022-11-01	9.40	9.40	9.40	9.40	200
2022-10-31	10.64	10.64	10.64	10.64	0
2022-10-28	10.64	10.64	10.64	10.64	0
2022-10-27	10.64	10.64	10.64	10.64	316
2022-10-26	10.64	10.64	10.64	10.64	0
2022-10-25	10.64	10.64	10.64	10.64	180
2022-10-24	10.64	10.64	10.64	10.64	100
2022-10-21	10.64	10.64	10.64	10.64	0
2022-10-20	10.64	10.64	10.64	10.64	0
2022-10-19	10.64	10.64	10.64	10.64	0
2022-10-18	10.64	10.64	10.64	10.64	315
2022-10-17	9.99	9.99	9.99	9.99	0
2022-10-14	9.99	9.99	9.99	9.99	22
2022-10-13	8.21	8.21	8.21	8.21	0
2022-10-12	8.21	8.21	8.21	8.21	482
2022-10-11	8.21	8.21	8.21	8.21	0
2022-10-10	8.21	8.21	8.21	8.21	0
2022-10-07	8.21	8.21	8.21	8.21	0
2022-10-06	8.21	8.21	8.21	8.21	0
2022-10-05	8.21	8.21	8.21	8.21	200
2022-10-04	8.21	8.21	8.21	8.21	1,500
2022-10-03	8.21	8.21	8.21	8.21	50
2022-09-30	8.21	8.21	8.21	8.21	0
2022-09-29	8.21	8.21	8.21	8.21	0
2022-09-28	8.21	8.21	8.21	8.21	0
2022-09-27	8.21	8.21	8.21	8.21	0
2022-09-26	8.21	8.21	8.21	8.21	0
2022-09-23	8.70	8.70	8.70	8.70	0
2022-09-22	8.70	8.70	8.70	8.70	120
2022-09-21	10.44	10.44	10.44	10.44	0
2022-09-20	10.44	10.44	10.44	10.44	0
2022-09-19	10.44	10.44	10.44	10.44	0
2022-09-16	10.44	10.44	10.44	10.44	0
2022-09-15	10.44	10.44	10.44	10.44	0
2022-09-14	10.44	10.44	10.44	10.44	0
2022-09-13	10.44	10.44	10.44	10.44	0
2022-09-12	10.44	10.44	10.44	10.44	167
2022-09-09	10.35	10.35	10.35	10.35	0
2022-09-08	10.35	10.35	10.35	10.35	0
2022-09-07	10.35	10.35	10.35	10.35	0
2022-09-06	10.35	10.35	10.35	10.35	0
2022-09-05	10.35	10.35	10.35	10.35	0
2022-09-02	10.35	10.35	10.35	10.35	0
2022-09-01	10.35	10.35	10.35	10.35	7
2022-08-31	10.35	10.35	10.35	10.35	0
2022-08-30	10.57	10.57	10.57	10.57	86
2022-08-29	11.21	11.21	11.21	11.21	0
2022-08-26	11.21	11.21	11.21	11.21	0
2022-08-25	11.21	11.21	11.21	11.21	0
2022-08-24	11.21	11.21	11.21	11.21	0
2022-08-23	11.21	11.21	11.21	11.21	94
2022-08-22	11.21	11.21	11.21	11.21	0
2022-08-19	11.12	11.12	11.12	11.12	541
2022-08-18	11.79	11.79	11.79	11.79	0
2022-08-17	11.79	11.79	11.79	11.79	35
2022-08-16	11.79	11.79	11.79	11.79	0
2022-08-15	11.79	11.79	11.79	11.79	84
2022-08-12	11.79	11.79	11.79	11.79	0
2022-08-11	11.79	11.79	11.79	11.79	700
2022-08-10	11.79	11.79	11.79	11.79	11
2022-08-09	11.34	11.34	11.34	11.34	300
2022-08-08	11.34	11.34	11.34	11.34	2,113
2022-08-05	10.27	10.27	10.27	10.27	100
2022-08-04	9.75	9.75	9.75	9.75	624
2022-08-03	9.10	9.10	9.10	9.10	192
2022-08-02	8.48	8.48	8.48	8.48	0
2022-08-01	8.53	8.53	8.53	8.53	50
2022-07-29	9.37	9.37	9.37	9.37	0
2022-07-28	9.37	9.37	9.37	9.37	0
2022-07-27	9.37	9.37	9.37	9.37	0
2022-07-26	9.37	9.37	9.37	9.37	0
2022-07-25	9.37	9.37	9.37	9.37	609
2022-07-22	9.59	9.59	9.59	9.59	0
2022-07-21	9.59	9.59	9.59	9.59	0
2022-07-20	9.59	9.59	9.59	9.59	0
2022-07-19	9.59	9.59	9.59	9.59	200
2022-07-18	9.59	9.59	9.59	9.59	200
2022-07-15	9.59	9.59	9.59	9.59	0
2022-07-14	9.59	9.59	9.59	9.59	0
2022-07-13	9.59	9.59	9.59	9.59	0
2022-07-12	9.59	9.59	9.59	9.59	2
2022-07-11	9.59	9.59	9.59	9.59	0
2022-07-08	9.59	9.59	9.59	9.59	0
2022-07-07	7.47	7.47	7.47	7.47	3
2022-07-06	7.47	7.47	7.47	7.47	900
2022-07-05	7.47	7.47	7.47	7.47	300
2022-07-04	7.47	7.47	7.47	7.47	0
2022-07-01	7.47	7.47	7.47	7.47	22
2022-06-30	7.47	7.47	7.47	7.47	366
2022-06-29	7.47	7.47	7.47	7.47	200
2022-06-28	7.47	7.47	7.47	7.47	0
2022-06-27	7.47	7.47	7.47	7.47	600
2022-06-24	7.47	7.47	7.47	7.47	0
2022-06-23	7.47	7.47	7.47	7.47	0
2022-06-22	7.47	7.47	7.47	7.47	56
2022-06-21	7.47	7.47	7.47	7.47	0
2022-06-20	7.47	7.47	7.47	7.47	0
2022-06-17	7.47	7.47	7.47	7.47	0
2022-06-16	7.47	7.47	7.47	7.47	30
2022-06-15	7.99	7.99	7.99	7.99	45
2022-06-14	8.07	8.07	8.07	8.07	223
2022-06-13	8.07	8.07	8.07	8.07	152
2022-06-10	8.49	8.49	8.49	8.49	0
2022-06-09	8.49	8.49	8.49	8.49	270
2022-06-08	8.37	8.37	8.37	8.37	0
2022-06-07	8.37	8.37	8.37	8.37	0
2022-06-06	8.37	8.37	8.37	8.37	2,169
2022-06-03	7.97	7.97	7.97	7.97	0
2022-06-02	7.97	7.97	7.97	7.97	0
2022-06-01	7.97	7.97	7.97	7.97	35
2022-05-31	7.97	7.97	7.97	7.97	250
2022-05-30	7.97	7.97	7.97	7.97	0
2022-05-27	7.97	7.97	7.97	7.97	200
2022-05-26	7.97	7.97	7.97	7.97	155
2022-05-25	8.68	8.68	8.68	8.68	0
2022-05-24	8.68	8.68	8.68	8.68	0
2022-05-23	8.68	8.68	8.68	8.68	0
2022-05-20	8.30	8.30	8.30	8.30	200
2022-05-19	8.30	8.30	8.30	8.30	400
2022-05-18	8.57	8.57	8.57	8.57	0
2022-05-17	8.57	8.57	8.57	8.57	350
2022-05-16	7.74	7.74	7.74	7.74	400
2022-05-13	7.74	7.74	7.74	7.74	400
2022-05-12	7.74	7.74	7.74	7.74	200
2022-05-11	7.74	7.74	7.74	7.74	202
2022-05-10	7.74	7.74	7.74	7.74	455
2022-05-09	7.74	7.74	7.74	7.74	106
2022-05-06	8.68	8.68	8.68	8.68	8
2022-05-05	8.68	8.68	8.68	8.68	0
2022-05-04	8.48	8.48	8.48	8.48	40
2022-05-03	8.55	8.55	8.55	8.55	922
2022-05-02	9.59	9.59	9.59	9.59	0
2022-04-29	9.59	9.59	9.59	9.59	0
2022-04-28	11.70	11.70	11.70	11.70	74
2022-04-27	11.70	11.70	11.70	11.70	28
2022-04-26	11.70	11.70	11.70	11.70	11
2022-04-25	11.70	11.70	11.70	11.70	138
2022-04-22	13.67	13.67	13.67	13.67	50
2022-04-21	13.67	13.67	13.67	13.67	0
2022-04-20	13.67	13.67	13.67	13.67	0
2022-04-19	13.67	13.67	13.67	13.67	0
2022-04-18	13.69	13.69	13.69	13.69	0
2022-04-15	13.69	13.69	13.69	13.69	0
2022-04-14	13.69	13.69	13.69	13.69	38
2022-04-13	13.44	13.44	13.44	13.44	0
2022-04-12	13.44	13.44	13.44	13.44	244
2022-04-11	12.49	12.49	12.49	12.49	0
2022-04-08	12.49	12.49	12.49	12.49	0
2022-04-07	12.49	12.49	12.49	12.49	0
2022-04-06	12.49	12.49	12.49	12.49	0
2022-04-05	12.49	12.49	12.49	12.49	250
2022-04-04	12.28	12.28	12.28	12.28	472
2022-04-01	12.16	12.16	12.16	12.16	0
2022-03-31	12.16	12.16	12.16	12.16	0
2022-03-30	12.16	12.16	12.16	12.16	227
2022-03-29	11.92	11.92	11.92	11.92	0
2022-03-28	11.92	11.92	11.92	11.92	500
2022-03-25	11.92	11.92	11.92	11.92	0
2022-03-24	11.92	11.92	11.92	11.92	0
2022-03-23	11.92	11.92	11.92	11.92	0
2022-03-22	11.92	11.92	11.92	11.92	0
2022-03-21	11.92	11.92	11.92	11.92	5
2022-03-18	12.24	12.24	12.24	12.24	1,053
2022-03-17	11.36	11.36	11.36	11.36	0
2022-03-16	11.36	11.36	11.36	11.36	0
2022-03-15	11.48	11.48	11.48	11.48	0
2022-03-14	11.48	11.48	11.48	11.48	0
2022-03-11	11.48	11.48	11.48	11.48	1,992
2022-03-10	11.48	11.48	11.48	11.48	0
2022-03-09	11.48	11.48	11.48	11.48	100
2022-03-08	11.48	11.48	11.48	11.48	552
2022-03-07	11.64	11.64	11.64	11.64	0
2022-03-04	11.64	11.64	11.64	11.64	110
2022-03-03	11.64	11.64	11.64	11.64	55
2022-03-02	9.94	9.94	9.94	9.94	200
2022-03-01	9.94	9.94	9.94	9.94	70
2022-02-28	9.94	9.94	9.94	9.94	0
2022-02-25	9.94	9.94	9.94	9.94	0
2022-02-24	9.94	9.94	9.94	9.94	0
2022-02-23	9.94	9.94	9.94	9.94	0
2022-02-22	9.94	9.94	9.94	9.94	1,700
2022-02-21	9.94	9.94	9.94	9.94	0
2022-02-18	9.94	9.94	9.94	9.94	0
2022-02-17	10.64	10.64	10.64	10.64	0
2022-02-16	10.64	10.64	10.64	10.64	0
2022-02-15	10.42	10.42	10.42	10.42	0
2022-02-14	10.59	10.59	10.59	10.59	111
2022-02-11	10.63	10.63	10.63	10.63	0
2022-02-10	10.63	10.63	10.63	10.63	0
2022-02-09	10.63	10.63	10.63	10.63	0
2022-02-08	10.82	10.82	10.82	10.82	120
2022-02-07	10.82	10.82	10.82	10.82	0
2022-02-04	10.82	10.82	10.82	10.82	0
2022-02-03	10.82	10.82	10.82	10.82	118
2022-02-02	11.08	11.08	11.08	11.08	2
2022-02-01	11.11	11.11	11.11	11.11	7
2022-01-31	11.11	11.11	11.11	11.11	118
2022-01-28	11.24	11.24	11.24	11.24	300
2022-01-27	11.24	11.24	11.24	11.24	220
2022-01-26	11.24	11.24	11.24	11.24	0
2022-01-25	11.24	11.24	11.24	11.24	0
2022-01-24	11.24	11.24	11.24	11.24	500
2022-01-21	11.74	11.74	11.74	11.74	470
2022-01-20	11.74	11.74	11.74	11.74	8
2022-01-19	11.74	11.74	11.74	11.74	100
2022-01-18	11.68	11.68	11.68	11.68	75
2022-01-17	11.68	11.68	11.68	11.68	0
2022-01-14	11.68	11.68	11.68	11.68	400
2022-01-13	11.69	11.69	11.69	11.69	0
2022-01-12	11.69	11.69	11.69	11.69	0
2022-01-11	11.69	11.69	11.69	11.69	0
2022-01-10	11.69	11.69	11.69	11.69	1,036
2022-01-07	12.06	12.06	12.06	12.06	0
2022-01-06	12.06	12.06	12.06	12.06	300
2022-01-05	12.06	12.06	12.06	12.06	85
2022-01-04	12.06	12.06	12.06	12.06	0
2022-01-03	12.06	12.06	12.06	12.06	0
2021-12-31	12.06	12.06	12.06	12.06	0
2021-12-30	12.06	12.06	12.06	12.06	1,000
2021-12-29	12.06	12.06	12.06	12.06	7,620
2021-12-28	12.06	12.06	12.06	12.06	0
2021-12-27	12.06	12.06	12.06	12.06	0
2021-12-24	12.06	12.06	12.06	12.06	0
2021-12-23	12.06	12.06	12.06	12.06	0
2021-12-22	12.06	12.06	12.06	12.06	0
2021-12-21	12.06	12.06	12.06	12.06	0
2021-12-20	12.06	12.06	12.06	12.06	342
2021-12-17	12.01	12.01	12.01	12.01	0
2021-12-16	12.01	12.01	12.01	12.01	250
2021-12-15	12.01	12.01	12.01	12.01	0
2021-12-14	12.01	12.01	12.01	12.01	200
2021-12-13	12.01	12.01	12.01	12.01	126
2021-12-10	12.28	12.28	12.28	12.28	1,030
2021-12-09	12.66	12.66	12.66	12.66	1,163
2021-12-08	13.38	13.38	13.38	13.38	0
2021-12-07	13.38	13.38	13.38	13.38	1,018
2021-12-06	13.38	13.38	13.38	13.38	0
2021-12-03	13.38	13.38	13.38	13.38	681
2021-12-02	13.38	13.38	13.38	13.38	200
2021-12-01	13.38	13.38	13.38	13.38	117
2021-11-30	13.38	13.38	13.38	13.38	255
2021-11-29	13.38	13.38	13.38	13.38	0
2021-11-26	13.38	13.38	13.38	13.38	0
2021-11-25	13.38	13.38	13.38	13.38	0
2021-11-24	13.38	13.38	13.38	13.38	420
2021-11-23	13.38	13.38	13.38	13.38	100
2021-11-22	15.28	15.28	15.28	15.28	0
2021-11-19	15.28	15.28	15.28	15.28	0
2021-11-18	15.28	15.28	15.28	15.28	0
2021-11-17	15.28	15.28	15.28	15.28	19,634
2021-11-16	15.59	15.59	15.59	15.59	700
2021-11-15	17.78	17.78	17.78	17.78	300
2021-11-12	17.78	17.78	17.78	17.78	95
2021-11-11	17.78	17.78	17.78	17.78	0
2021-11-10	17.78	17.78	17.78	17.78	240
2021-11-09	17.57	17.57	17.57	17.57	1,800
2021-11-08	17.91	17.91	17.91	17.91	0
2021-11-05	17.91	17.91	17.91	17.91	200
2021-11-04	17.91	17.91	17.91	17.91	114
2021-11-03	17.38	17.38	17.38	17.38	1,828
2021-11-02	16.89	16.89	16.89	16.89	1,080
2021-11-01	16.89	16.89	16.89	16.89	1,080
2021-10-29	16.94	16.94	16.94	16.94	2,500
2021-10-28	17.68	17.68	17.68	17.68	4,806
2021-10-27	15.62	15.62	15.62	15.62	3,465
2021-10-26	13.07	13.07	13.07	13.07	280
2021-10-25	13.07	13.07	13.07	13.07	1,097
2021-10-22	12.62	12.62	12.62	12.62	310
2021-10-21	12.77	12.77	12.77	12.77	0
2021-10-20	12.77	12.77	12.77	12.77	0
2021-10-19	13.20	13.20	13.20	13.20	35
2021-10-18	13.20	13.20	13.20	13.20	0
2021-10-15	13.32	13.32	13.32	13.32	494
2021-10-14	13.44	13.44	13.44	13.44	0
2021-10-13	13.75	13.75	13.75	13.75	0
2021-10-12	14.15	14.15	14.15	14.15	0
2021-10-11	13.73	13.73	13.73	13.73	800
2021-10-08	13.73	13.73	13.73	13.73	0
2021-10-07	13.73	13.73	13.73	13.73	0
2021-10-06	13.96	13.96	13.96	13.96	1,067
2021-10-05	14.46	14.46	14.46	14.46	1,520
2021-10-04	14.65	14.65	14.65	14.65	221
2021-10-01	14.96	14.96	14.96	14.96	451
2021-09-30	15.49	15.49	15.49	15.49	0
2021-09-29	15.49	15.49	15.49	15.49	1,000
2021-09-28	15.79	15.79	15.79	15.79	1,000
2021-09-27	16.19	16.19	16.19	16.19	49
2021-09-24	16.05	16.05	16.05	16.05	3,032
2021-09-23	15.57	15.57	15.57	15.57	30
2021-09-22	15.34	15.34	15.34	15.34	74
2021-09-21	15.54	15.54	15.54	15.54	1,483
2021-09-20	15.04	15.04	15.04	15.04	1,586
2021-09-17	14.76	14.76	14.76	14.76	6
2021-09-16	14.78	14.78	14.78	14.78	1,515
2021-09-15	14.89	14.89	14.89	14.89	55
2021-09-14	14.89	14.89	14.89	14.89	0
2021-09-13	14.89	14.89	14.89	14.89	1,463
2021-09-10	15.70	15.70	15.70	15.70	4,448
2021-09-09	15.57	15.57	15.57	15.57	541
2021-09-08	15.57	15.57	15.57	15.57	202
2021-09-07	15.41	15.41	15.41	15.41	242
2021-09-06	16.04	16.04	16.04	16.04	0
2021-09-03	16.04	16.04	16.04	16.04	989
2021-09-02	16.04	16.04	16.04	16.04	407
2021-09-01	15.66	15.66	15.66	15.66	847
2021-08-31	14.48	14.48	14.48	14.48	2,626
2021-08-30	14.48	14.48	14.48	14.48	0
2021-08-27	14.48	14.48	14.48	14.48	1,366
2021-08-26	14.11	14.11	14.11	14.11	1,512
2021-08-25	14.04	14.04	14.04	14.04	4,277
2021-08-24	14.94	14.94	14.94	14.94	28,194
2021-08-23	13.75	13.75	13.75	13.75	6,663
2021-08-20	12.68	12.68	12.68	12.68	1,138
2021-08-19	13.26	13.26	13.26	13.26	690
2021-08-18	12.70	12.70	12.70	12.70	385
2021-08-17	12.70	12.70	12.70	12.70	707
2021-08-16	13.20	13.20	13.20	13.20	1,220
2021-08-13	13.55	13.55	13.55	13.55	653
2021-08-12	13.15	13.15	13.15	13.15	732
2021-08-11	13.05	13.05	13.05	13.05	2,250
2021-08-10	13.02	13.02	13.02	13.02	933
2021-08-09	12.83	12.83	12.83	12.83	1,623
2021-08-06	12.63	12.63	12.63	12.63	1,921
2021-08-05	11.65	11.65	11.65	11.65	3,276
2021-08-04	11.65	11.65	11.65	11.65	240
2021-08-03	12.31	12.31	12.31	12.31	308
2021-08-02	12.31	12.31	12.31	12.31	81
2021-07-30	12.24	12.24	12.24	12.24	174
2021-07-29	12.16	12.16	12.16	12.16	0
2021-07-28	11.92	11.92	11.92	11.92	132
2021-07-27	12.07	12.07	12.07	12.07	520
2021-07-26	12.03	12.03	12.03	12.03	20
2021-07-23	12.03	12.03	12.03	12.03	670
2021-07-22	12.72	12.72	12.72	12.72	667
2021-07-21	12.74	12.74	12.74	12.74	0
2021-07-20	13.04	13.04	13.04	13.04	460
2021-07-19	13.92	13.92	13.92	13.92	7
2021-07-16	13.92	13.92	13.92	13.92	0
2021-07-15	13.92	13.92	13.92	13.92	1,070
2021-07-14	13.92	13.92	13.92	13.92	0
2021-07-13	13.92	13.92	13.92	13.92	1,095
2021-07-12	13.87	13.87	13.87	13.87	4,300
2021-07-09	13.75	13.75	13.75	13.75	159
2021-07-08	14.25	14.25	14.25	14.25	107
2021-07-07	14.25	14.25	14.25	14.25	106
2021-07-06	14.46	14.46	14.46	14.46	481
2021-07-05	14.53	14.53	14.53	14.53	0
2021-07-02	14.53	14.53	14.53	14.53	106
2021-07-01	14.53	14.53	14.53	14.53	40
2021-06-30	14.42	14.42	14.42	14.42	1,275
2021-06-29	14.60	14.60	14.60	14.60	55
2021-06-28	14.64	14.64	14.64	14.64	120
2021-06-25	14.64	14.64	14.64	14.64	775
2021-06-24	14.53	14.53	14.53	14.53	215
2021-06-23	14.22	14.22	14.22	14.22	0
2021-06-22	14.22	14.22	14.22	14.22	14
2021-06-21	14.22	14.22	14.22	14.22	40
2021-06-18	14.22	14.22	14.22	14.22	340
2021-06-17	14.22	14.22	14.22	14.22	200
2021-06-16	14.22	14.22	14.22	14.22	1,400
2021-06-15	13.10	13.10	13.10	13.10	999
2021-06-14	13.10	13.10	13.10	13.10	0
2021-06-11	13.10	13.10	13.10	13.10	100
2021-06-10	13.10	13.10	13.10	13.10	1,200
2021-06-09	13.10	13.10	13.10	13.10	324
2021-06-08	13.10	13.10	13.10	13.10	0
2021-06-07	13.10	13.10	13.10	13.10	500
2021-06-04	13.10	13.10	13.10	13.10	150
2021-06-03	13.49	13.49	13.49	13.49	255
2021-06-02	13.49	13.49	13.49	13.49	0
2021-06-01	13.49	13.49	13.49	13.49	1,190
2021-05-28	13.91	13.91	13.91	13.91	807
2021-05-27	13.55	13.55	13.55	13.55	0
2021-05-26	13.34	13.34	13.34	13.34	0
2021-05-25	13.34	13.34	13.34	13.34	0
2021-05-24	13.34	13.34	13.34	13.34	222
2021-05-21	13.53	13.53	13.53	13.53	0
2021-05-20	13.53	13.53	13.53	13.53	0
2021-05-19	13.53	13.53	13.53	13.53	0
2021-05-18	13.42	13.42	13.42	13.42	0
2021-05-17	13.30	13.30	13.30	13.30	0
2021-05-14	13.15	13.15	13.15	13.15	51
2021-05-13	13.45	13.45	13.45	13.45	0
2021-05-12	13.45	13.45	13.45	13.45	479
2021-05-11	12.75	12.75	12.75	12.75	86
2021-05-10	12.66	12.66	12.66	12.66	4,376
2021-05-07	12.66	12.66	12.66	12.66	1,000
2021-05-06	12.66	12.66	12.66	12.66	0
2021-05-05	12.66	12.66	12.66	12.66	0
2021-05-04	12.66	12.66	12.66	12.66	256
2021-04-30	14.15	14.15	14.15	14.15	813
2021-04-29	13.97	13.97	13.97	13.97	5,750
2021-04-28	26.01	26.01	26.01	26.01	176
2021-04-27	26.01	26.01	26.01	26.01	260
2021-04-26	26.26	26.26	26.26	26.26	26
2021-04-23	26.66	26.66	26.66	26.66	2,329
2021-04-22	27.33	27.33	27.33	27.33	0
2021-04-21	27.33	27.33	27.33	27.33	0
2021-04-20	27.32	27.32	27.32	27.32	104
2021-04-19	27.91	27.91	27.91	27.91	34
2021-04-16	28.56	28.56	28.56	28.56	957
2021-04-15	28.56	28.56	28.56	28.56	4,869
2021-04-14	27.54	27.54	27.54	27.54	196
2021-04-13	28.64	28.64	28.64	28.64	106
2021-04-12	28.58	28.58	28.58	28.58	200
2021-04-09	27.09	27.09	27.09	27.09	21
2021-04-08	26.88	26.88	26.88	26.88	1,657
2021-04-07	27.38	27.38	27.38	27.38	366
2021-04-06	22.22	22.22	22.22	22.22	4,621
2021-04-01	22.22	22.22	22.22	22.22	2,050
2021-03-31	21.47	21.47	21.47	21.47	73
2021-03-30	20.05	20.05	20.05	20.05	0
2021-03-29	19.80	19.80	19.80	19.80	748
2021-03-26	19.46	19.46	19.46	19.46	100
2021-03-25	19.46	19.46	19.46	19.46	0
2021-03-24	19.46	19.46	19.46	19.46	120
2021-03-23	19.46	19.46	19.46	19.46	73
2021-03-22	19.62	19.62	19.62	19.62	35
2021-03-19	19.51	19.51	19.51	19.51	0
2021-03-18	19.64	19.64	19.64	19.64	0
2021-03-17	19.64	19.64	19.64	19.64	353
2021-03-16	19.74	19.74	19.74	19.74	190
2021-03-15	19.08	19.08	19.08	19.08	101
2021-03-12	19.57	19.57	19.57	19.57	179
2021-03-11	18.92	18.92	18.92	18.92	755
2021-03-10	18.10	18.10	18.10	18.10	0
2021-03-09	18.10	18.10	18.10	18.10	0
2021-03-08	16.86	16.86	16.86	16.86	175
2021-03-05	16.86	16.86	16.86	16.86	794
2021-03-04	19.06	19.06	19.06	19.06	300
2021-03-03	18.97	18.97	18.97	18.97	0
2021-03-02	18.47	18.47	18.47	18.47	0
2021-03-01	18.59	18.59	18.59	18.59	44
2021-02-26	19.42	19.42	19.42	19.42	0
2021-02-25	19.42	19.42	19.42	19.42	5
2021-02-24	19.42	19.42	19.42	19.42	0
2021-02-23	19.42	19.42	19.42	19.42	31
2021-02-22	19.65	19.65	19.65	19.65	17
2021-02-19	19.96	19.96	19.96	19.96	0
2021-02-18	21.85	21.85	21.85	21.85	0
2021-02-17	21.85	21.85	21.85	21.85	235
2021-02-16	21.24	21.24	21.24	21.24	65
2021-02-15	19.83	19.83	19.83	19.83	0
2021-02-12	20.17	20.17	20.17	20.17	19
2021-02-11	21.10	21.10	21.10	21.10	125
2021-02-10	21.15	21.15	21.15	21.15	587
2021-02-09	19.17	19.17	19.17	19.17	150
2021-02-08	19.17	19.17	19.17	19.17	1,186
2021-02-05	19.54	19.54	19.54	19.54	0
2021-02-04	18.63	18.63	18.63	18.63	0
2021-02-03	18.63	18.63	18.63	18.63	576
2021-02-02	18.63	18.63	18.63	18.63	0
2021-02-01	18.95	18.95	18.95	18.95	362
2021-01-29	18.82	18.82	18.82	18.82	0
2021-01-28	18.82	18.82	18.82	18.82	301
2021-01-27	19.20	19.20	19.20	19.20	62
2021-01-26	20.39	20.39	20.39	20.39	0
2021-01-25	20.39	20.39	20.39	20.39	0
2021-01-22	20.39	20.39	20.39	20.39	200
2021-01-21	20.39	20.39	20.39	20.39	15
2021-01-20	20.39	20.39	20.39	20.39	1,166
2021-01-19	18.24	18.24	18.24	18.24	0
2021-01-18	18.24	18.24	18.24	18.24	0
2021-01-15	18.24	18.24	18.24	18.24	17
2021-01-14	17.12	17.12	17.12	17.12	0
2021-01-13	17.12	17.12	17.12	17.12	0
2021-01-12	17.12	17.12	17.12	17.12	1,500
2021-01-11	16.15	16.15	16.15	16.15	0
2021-01-08	16.15	16.15	16.15	16.15	437
2021-01-07	15.50	15.50	15.50	15.50	0
2021-01-06	15.50	15.50	15.50	15.50	437
2021-01-05	15.05	15.05	15.05	15.05	5
2021-01-04	15.36	15.36	15.36	15.36	105
2020-12-31	15.08	15.08	15.08	15.08	0
2020-12-30	15.08	15.08	15.08	15.08	0
2020-12-29	15.08	15.08	15.08	15.08	27
2020-12-24	15.40	15.40	15.40	15.40	0
2020-12-23	15.40	15.40	15.40	15.40	70
2020-12-22	14.75	14.75	14.75	14.75	0
2020-12-21	14.75	14.75	14.75	14.75	88
2020-12-18	14.61	14.61	14.61	14.61	6
2020-12-17	15.24	15.24	15.24	15.24	0
2020-12-16	15.24	15.24	15.24	15.24	0
2020-12-15	15.24	15.24	15.24	15.24	0
2020-12-14	15.11	15.11	15.11	15.11	0
2020-12-11	15.11	15.11	15.11	15.11	0
2020-12-10	15.11	15.11	15.11	15.11	0
2020-12-09	15.11	15.11	15.11	15.11	45
2020-12-08	15.01	15.01	15.01	15.01	0
2020-12-07	15.26	15.26	15.26	15.26	286
2020-12-04	14.95	14.95	14.95	14.95	0
2020-12-03	14.95	14.95	14.95	14.95	0
2020-12-02	14.82	14.82	14.82	14.82	1,266
2020-12-01	14.79	14.79	14.79	14.79	111
2020-11-30	14.88	14.88	14.88	14.88	50
2020-11-27	15.36	15.36	15.36	15.36	0
2020-11-26	15.36	15.36	15.36	15.36	0
2020-11-25	15.36	15.36	15.36	15.36	0
2020-11-24	15.36	15.36	15.36	15.36	0
2020-11-23	15.36	15.36	15.36	15.36	0
2020-11-20	15.36	15.36	15.36	15.36	169
2020-11-19	16.00	16.00	16.00	16.00	819
2020-11-18	14.59	14.59	14.59	14.59	0
2020-11-17	14.59	14.59	14.59	14.59	0
2020-11-16	14.59	14.59	14.59	14.59	0
2020-11-13	15.15	15.15	15.15	15.15	4,000
2020-11-12	14.59	14.59	14.59	14.59	0
2020-11-11	14.59	14.59	14.59	14.59	0
2020-11-10	14.59	14.59	14.59	14.59	0
2020-11-09	14.59	14.59	14.59	14.59	100
2020-11-06	13.87	13.87	13.87	13.87	4
2020-11-05	14.15	14.15	14.15	14.15	0
2020-11-04	13.05	13.05	13.05	13.05	0
2020-11-03	13.05	13.05	13.05	13.05	0
2020-11-02	13.05	13.05	13.05	13.05	0
2020-10-30	13.05	13.05	13.05	13.05	0
2020-10-29	14.08	14.08	14.08	14.08	0
2020-10-28	14.08	14.08	14.08	14.08	0
2020-10-27	14.08	14.08	14.08	14.08	0
2020-10-26	14.08	14.08	14.08	14.08	26
2020-10-23	14.47	14.47	14.47	14.47	0
2020-10-22	14.47	14.47	14.47	14.47	0
2020-10-21	14.47	14.47	14.47	14.47	0
2020-10-20	14.47	14.47	14.47	14.47	142
2020-10-19	13.95	13.95	13.95	13.95	0
2020-10-16	13.95	13.95	13.95	13.95	126
2020-10-15	13.66	13.66	13.66	13.66	0
2020-10-14	13.66	13.66	13.66	13.66	0
2020-10-13	12.86	12.86	12.86	12.86	0
2020-10-12	12.86	12.86	12.86	12.86	0
2020-10-09	12.86	12.86	12.86	12.86	0
2020-10-08	12.86	12.86	12.86	12.86	0
2020-10-07	12.86	12.86	12.86	12.86	0
2020-10-06	12.86	12.86	12.86	12.86	0
2020-10-05	12.86	12.86	12.86	12.86	0
2020-10-02	12.86	12.86	12.86	12.86	0
2020-10-01	12.86	12.86	12.86	12.86	80
2020-09-30	12.33	12.33	12.33	12.33	0
2020-09-29	12.75	12.75	12.75	12.75	0
2020-09-28	12.75	12.75	12.75	12.75	25
2020-09-25	14.37	14.37	14.37	14.37	0
2020-09-24	14.37	14.37	14.37	14.37	0
2020-09-23	14.37	14.37	14.37	14.37	0
2020-09-22	14.37	14.37	14.37	14.37	0
2020-09-21	14.37	14.37	14.37	14.37	761
2020-09-18	15.44	15.44	15.44	15.44	0
2020-09-17	15.44	15.44	15.44	15.44	0
2020-09-16	15.44	15.44	15.44	15.44	0
2020-09-15	15.44	15.44	15.44	15.44	0
2020-09-14	15.44	15.44	15.44	15.44	0
2020-09-11	15.44	15.44	15.44	15.44	0
2020-04-03	11.94	11.94	11.94	11.94	0
2020-04-02	11.94	11.94	11.94	11.94	56
2020-04-01	12.84	12.84	12.84	12.84	96

Share	Price	Change
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Inspecs Group (SPEC)	72.00	16.13%
Angle (AGL)	20.50	15.49%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Scirocco Energy (SCIR)	0.275	-20.52%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.083	377,599,963
Mosman Oil Gas (MSMN)	0.0195	285,899,759
Beacon Energy. (BCE)	0.065	281,811,559
Tower Resources (TRP)	0.0205	190,174,901
Supply@me Cap (SYME)	0.025	172,298,554