0I5P.L Share History

0I5P.L Share Price history. The following table shows end-of-day data 0I5P historical share prices for 0I5P.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0I5P.L
Share Price 0I5P.L
Charts 0I5P.L
Trades 0I5P.L
History Compare
0I5P.L 0I5P.L
Share News 0I5P.L
RNS 0I5P.L
Accounts

Date	Open	High	Low	Close	Volume
2024-03-25	32.51	32.51	32.51	32.51	0
2024-03-22	32.51	32.51	32.51	32.51	0
2024-03-21	32.51	32.51	32.51	32.51	2,614
2024-03-20	32.51	32.51	32.51	32.51	207
2024-03-19	32.43	32.43	32.43	32.43	100
2024-03-18	32.43	32.43	32.43	32.43	243
2024-03-15	32.43	32.43	32.43	32.43	228
2024-03-14	32.43	32.43	32.43	32.43	0
2024-03-13	32.43	32.43	32.43	32.43	495
2024-03-12	32.20	32.20	32.20	32.20	10
2024-03-11	32.20	32.20	32.20	32.20	16
2024-03-08	32.20	32.20	32.20	32.20	3
2024-03-07	32.20	32.20	32.20	32.20	236
2024-03-06	32.18	32.18	32.18	32.18	193
2024-03-05	32.16	32.16	32.16	32.16	336
2024-03-04	32.16	32.16	32.16	32.16	1,077
2024-03-01	32.23	32.23	32.23	32.23	563
2024-02-29	32.31	32.31	32.31	32.31	127
2024-02-28	32.29	32.29	32.29	32.29	26
2024-02-27	32.29	32.29	32.29	32.29	199
2024-02-26	32.15	32.15	32.15	32.15	369
2024-02-23	32.15	32.15	32.15	32.15	0
2024-02-22	32.15	32.15	32.15	32.15	272
2024-02-21	32.19	32.19	32.19	32.19	73
2024-02-20	32.01	32.01	32.01	32.01	844
2024-02-19	32.20	32.20	32.20	32.20	0
2024-02-16	32.20	32.20	32.20	32.20	192
2024-02-15	32.14	32.14	32.14	32.14	20,083
2024-02-14	32.25	32.25	32.25	32.25	1,055
2024-02-13	32.27	32.27	32.27	32.27	1,640
2024-02-12	32.11	32.11	32.11	32.11	63,860
2024-02-09	26.08	26.08	26.08	26.08	3,923
2024-02-08	24.92	24.92	24.92	24.92	4,056
2024-02-07	23.94	23.94	23.94	23.94	181
2024-02-06	24.07	24.07	24.07	24.07	1,170
2024-02-05	24.07	24.07	24.07	24.07	100
2024-02-02	24.07	24.07	24.07	24.07	593
2024-02-01	23.64	23.64	23.64	23.64	1,010
2024-01-31	23.64	23.64	23.64	23.64	720
2024-01-30	23.64	23.64	23.64	23.64	2,141
2024-01-29	22.93	22.93	22.93	22.93	2,448
2024-01-26	22.53	22.53	22.53	22.53	994
2024-01-25	23.36	23.36	23.36	23.36	214
2024-01-24	23.96	23.96	23.96	23.96	711
2024-01-23	23.96	23.96	23.96	23.96	817
2024-01-22	24.98	24.98	24.98	24.98	1,953
2024-01-19	23.87	23.87	23.87	23.87	1,875
2024-01-18	23.87	23.87	23.87	23.87	4,986
2024-01-17	23.87	23.87	23.87	23.87	963
2024-01-16	23.87	23.87	23.87	23.87	808
2024-01-15	23.87	23.87	23.87	23.87	0
2024-01-12	23.87	23.87	23.87	23.87	332
2024-01-11	23.52	23.52	23.52	23.52	478
2024-01-10	24.42	24.42	24.42	24.42	582
2024-01-09	23.81	23.81	23.81	23.81	1,481
2024-01-08	22.51	22.51	22.51	22.51	903
2024-01-05	22.51	22.51	22.51	22.51	130
2024-01-04	23.70	23.70	23.70	23.70	0
2024-01-03	25.09	25.09	25.09	25.09	428
2024-01-02	25.09	25.09	25.09	25.09	700
2024-01-01	25.09	25.09	25.09	25.09	0
2023-12-29	25.09	25.09	25.09	25.09	664
2023-12-28	25.09	25.09	25.09	25.09	230
2023-12-27	22.20	22.20	22.20	22.20	412
2023-12-26	22.62	22.62	22.62	22.62	0
2023-12-25	22.62	22.62	22.62	22.62	0
2023-12-22	22.62	22.62	22.62	22.62	4,793
2023-12-21	22.62	22.62	22.62	22.62	4,602
2023-12-20	22.62	22.62	22.62	22.62	1,265
2023-12-19	22.57	22.57	22.57	22.57	1,251
2023-12-18	21.67	21.67	21.67	21.67	7,954
2023-12-15	20.20	20.20	20.20	20.20	3,471
2023-12-14	20.20	20.20	20.20	20.20	1,455
2023-12-13	19.78	19.78	19.78	19.78	662
2023-12-12	19.78	19.78	19.78	19.78	671
2023-12-11	19.78	19.78	19.78	19.78	1,017
2023-12-08	21.65	21.65	21.65	21.65	346
2023-12-07	20.35	20.35	20.35	20.35	253
2023-12-06	20.35	20.35	20.35	20.35	173
2023-12-05	20.59	20.59	20.59	20.59	8
2023-12-04	19.99	19.99	19.99	19.99	895
2023-12-01	18.72	18.72	18.72	18.72	1,009
2023-11-30	19.60	19.60	19.60	19.60	1,314
2023-11-29	18.23	18.23	18.23	18.23	307
2023-11-28	18.23	18.23	18.23	18.23	2,346
2023-11-27	18.23	18.23	18.23	18.23	5,235
2023-11-24	18.37	18.37	18.37	18.37	1,215
2023-11-23	17.97	17.97	17.97	17.97	0
2023-11-22	18.27	18.27	18.27	18.27	1,047
2023-11-21	17.90	17.90	17.90	17.90	1,268
2023-11-20	17.90	17.90	17.90	17.90	1,161
2023-11-17	18.29	18.29	18.29	18.29	766
2023-11-16	18.29	18.29	18.29	18.29	2,651
2023-11-15	18.14	18.14	18.14	18.14	793
2023-11-14	16.73	16.73	16.73	16.73	1,309
2023-11-13	16.73	16.73	16.73	16.73	9,983
2023-11-10	16.25	16.25	16.25	16.25	1,538
2023-11-09	16.25	16.25	16.25	16.25	1,798
2023-11-08	16.25	16.25	16.25	16.25	1,656
2023-11-07	16.25	16.25	16.25	16.25	1,100
2023-11-06	16.25	16.25	16.25	16.25	40
2023-11-03	16.25	16.25	16.25	16.25	1,254
2023-11-02	16.67	16.67	16.67	16.67	433
2023-11-01	16.67	16.67	16.67	16.67	138
2023-10-31	16.67	16.67	16.67	16.67	291
2023-10-30	14.08	14.08	14.08	14.08	4,324
2023-10-27	14.08	14.08	14.08	14.08	30
2023-10-26	14.08	14.08	14.08	14.08	1,551
2023-10-25	14.08	14.08	14.08	14.08	1,045
2023-10-24	14.08	14.08	14.08	14.08	891
2023-10-23	14.08	14.08	14.08	14.08	0
2023-10-20	14.08	14.08	14.08	14.08	849
2023-10-19	14.08	14.08	14.08	14.08	140
2023-10-18	14.08	14.08	14.08	14.08	1,495
2023-10-17	14.08	14.08	14.08	14.08	1,566
2023-10-16	14.08	14.08	14.08	14.08	502
2023-10-13	14.08	14.08	14.08	14.08	79
2023-10-12	14.08	14.08	14.08	14.08	298
2023-10-11	14.08	14.08	14.08	14.08	2,725
2023-10-10	14.08	14.08	14.08	14.08	571
2023-10-09	14.08	14.08	14.08	14.08	199
2023-10-06	14.08	14.08	14.08	14.08	0
2023-10-05	14.08	14.08	14.08	14.08	130
2023-10-04	14.08	14.08	14.08	14.08	1,605
2023-10-03	14.45	14.45	14.45	14.45	628
2023-10-02	15.20	15.20	15.20	15.20	1,302
2023-09-29	15.39	15.39	15.39	15.39	5,967
2023-09-28	15.39	15.39	15.39	15.39	15,271
2023-09-27	14.64	14.64	14.64	14.64	13,376
2023-09-26	14.64	14.64	14.64	14.64	12,769
2023-09-25	14.64	14.64	14.64	14.64	468
2023-09-22	14.81	14.81	14.81	14.81	265
2023-09-21	14.77	14.77	14.77	14.77	1,947
2023-09-20	16.78	16.78	16.78	16.78	691
2023-09-19	16.78	16.78	16.78	16.78	669
2023-09-18	16.78	16.78	16.78	16.78	4,981
2023-09-15	16.78	16.78	16.78	16.78	4,914
2023-09-14	16.78	16.78	16.78	16.78	1,494
2023-09-13	17.96	17.96	17.96	17.96	1,442
2023-09-12	17.34	17.34	17.34	17.34	15,601
2023-09-11	17.34	17.34	17.34	17.34	8,319
2023-09-08	13.87	13.87	13.87	13.87	24,454
2023-09-07	13.87	13.87	13.87	13.87	41,375
2023-09-06	13.87	13.87	13.87	13.87	1,850
2023-09-05	13.87	13.87	13.87	13.87	1,671
2023-09-04	13.87	13.87	13.87	13.87	0
2023-09-01	13.87	13.87	13.87	13.87	5,127
2023-08-31	13.87	13.87	13.87	13.87	70
2023-08-30	13.87	13.87	13.87	13.87	273
2023-08-29	13.63	13.63	13.63	13.63	156
2023-08-28	12.93	12.93	12.93	12.93	0
2023-08-25	12.93	12.93	12.93	12.93	2,021
2023-08-24	13.89	13.89	13.89	13.89	2,750
2023-08-23	13.34	13.34	13.34	13.34	177
2023-08-22	12.20	12.20	12.20	12.20	0
2023-08-21	12.20	12.20	12.20	12.20	0
2023-08-18	12.20	12.20	12.20	12.20	152
2023-08-17	12.20	12.20	12.20	12.20	189
2023-08-16	12.20	12.20	12.20	12.20	539
2023-08-15	12.92	12.92	12.92	12.92	335
2023-08-14	12.92	12.92	12.92	12.92	2,550
2023-08-11	12.92	12.92	12.92	12.92	2,211
2023-08-10	12.92	12.92	12.92	12.92	2,544
2023-08-09	12.70	12.70	12.70	12.70	4,943
2023-08-08	12.70	12.70	12.70	12.70	472
2023-08-07	12.70	12.70	12.70	12.70	1,120
2023-08-04	12.70	12.70	12.70	12.70	393
2023-08-03	12.70	12.70	12.70	12.70	301
2023-08-02	12.70	12.70	12.70	12.70	1,857
2023-08-01	12.70	12.70	12.70	12.70	505
2023-07-31	12.70	12.70	12.70	12.70	4,366
2023-07-28	12.19	12.19	12.19	12.19	2,620
2023-07-27	10.85	10.85	10.85	10.85	2,805
2023-07-26	10.85	10.85	10.85	10.85	100
2023-07-25	10.85	10.85	10.85	10.85	461
2023-07-24	10.85	10.85	10.85	10.85	9,978
2023-07-21	10.85	10.85	10.85	10.85	89
2023-07-20	10.85	10.85	10.85	10.85	984
2023-07-19	10.85	10.85	10.85	10.85	1,082
2023-07-18	10.85	10.85	10.85	10.85	1,137
2023-07-17	10.85	10.85	10.85	10.85	13,069
2023-07-14	10.85	10.85	10.85	10.85	6,620
2023-07-13	10.85	10.85	10.85	10.85	11,376
2023-07-12	10.85	10.85	10.85	10.85	3,478
2023-07-11	10.85	10.85	10.85	10.85	255
2023-07-10	10.85	10.85	10.85	10.85	319
2023-07-07	10.85	10.85	10.85	10.85	150
2023-07-06	10.85	10.85	10.85	10.85	1,870
2023-07-05	12.15	12.15	12.15	12.15	989
2023-07-04	7.81	7.81	7.81	7.81	0
2023-07-03	7.81	7.81	7.81	7.81	7,430
2023-06-30	7.81	7.81	7.81	7.81	25,139
2023-06-29	7.81	7.81	7.81	7.81	0
2023-06-28	7.81	7.81	7.81	7.81	1,245
2023-06-27	7.42	7.42	7.42	7.42	952
2023-06-26	7.87	7.87	7.87	7.87	98,847
2023-06-23	9.51	9.51	9.51	9.51	139
2023-06-22	9.51	9.51	9.51	9.51	200
2023-06-21	9.51	9.51	9.51	9.51	9,195
2023-06-20	9.51	9.51	9.51	9.51	656
2023-06-19	9.51	9.51	9.51	9.51	0
2023-06-16	9.51	9.51	9.51	9.51	54
2023-06-15	9.51	9.51	9.51	9.51	0
2023-06-14	9.51	9.51	9.51	9.51	0
2023-06-13	9.51	9.51	9.51	9.51	0
2023-06-12	9.51	9.51	9.51	9.51	0
2023-06-09	9.51	9.51	9.51	9.51	300
2023-06-08	9.51	9.51	9.51	9.51	400
2023-06-07	9.51	9.51	9.51	9.51	341
2023-06-06	8.98	8.98	8.98	8.98	1,235
2023-06-05	8.98	8.98	8.98	8.98	2,640
2023-06-02	8.98	8.98	8.98	8.98	71
2023-06-01	8.98	8.98	8.98	8.98	5,230
2023-05-31	8.57	8.57	8.57	8.57	225
2023-05-30	8.57	8.57	8.57	8.57	307
2023-05-29	8.57	8.57	8.57	8.57	0
2023-05-26	8.57	8.57	8.57	8.57	0
2023-05-25	8.38	8.38	8.38	8.38	0
2023-05-24	8.76	8.76	8.76	8.76	330
2023-05-23	8.76	8.76	8.76	8.76	0
2023-05-22	10.45	10.45	10.45	10.45	100
2023-05-19	10.45	10.45	10.45	10.45	0
2023-05-18	10.45	10.45	10.45	10.45	0
2023-05-17	10.45	10.45	10.45	10.45	176
2023-05-16	10.45	10.45	10.45	10.45	1,103
2023-05-15	10.45	10.45	10.45	10.45	729
2023-05-12	10.45	10.45	10.45	10.45	82
2023-05-11	10.45	10.45	10.45	10.45	0
2023-05-10	10.45	10.45	10.45	10.45	418
2023-05-09	10.30	10.30	10.30	10.30	180
2023-05-08	10.30	10.30	10.30	10.30	0
2023-05-05	10.30	10.30	10.30	10.30	52
2023-05-04	10.30	10.30	10.30	10.30	2,411
2023-05-03	10.30	10.30	10.30	10.30	1,194
2023-05-02	10.74	10.74	10.74	10.74	1,018
2023-05-01	10.19	10.19	10.19	10.19	0
2023-04-28	10.19	10.19	10.19	10.19	1,646
2023-04-27	10.19	10.19	10.19	10.19	2,043
2023-04-26	10.19	10.19	10.19	10.19	1,238
2023-04-25	10.19	10.19	10.19	10.19	1,344
2023-04-24	8.60	8.60	8.60	8.60	820
2023-04-21	8.60	8.60	8.60	8.60	5,350
2023-04-20	8.60	8.60	8.60	8.60	2,196
2023-04-19	8.60	8.60	8.60	8.60	3,224
2023-04-18	8.60	8.60	8.60	8.60	3,420
2023-04-17	8.60	8.60	8.60	8.60	500
2023-04-14	8.60	8.60	8.60	8.60	33
2023-04-13	8.60	8.60	8.60	8.60	0
2023-04-12	8.60	8.60	8.60	8.60	4,802
2023-04-11	8.60	8.60	8.60	8.60	890
2023-04-10	8.60	8.60	8.60	8.60	0
2023-04-07	8.60	8.60	8.60	8.60	0
2023-04-06	8.60	8.60	8.60	8.60	0
2023-04-05	8.60	8.60	8.60	8.60	13,582
2023-04-04	8.60	8.60	8.60	8.60	60
2023-04-03	8.60	8.60	8.60	8.60	320
2023-03-31	8.60	8.60	8.60	8.60	1,691
2023-03-30	8.84	8.84	8.84	8.84	156
2023-03-29	8.84	8.84	8.84	8.84	0
2023-03-28	8.84	8.84	8.84	8.84	50
2023-03-27	8.95	8.95	8.95	8.95	0
2023-03-24	8.95	8.95	8.95	8.95	300
2023-03-23	9.06	9.06	9.06	9.06	719
2023-03-22	9.06	9.06	9.06	9.06	1,891
2023-03-21	8.52	8.52	8.52	8.52	582
2023-03-20	8.52	8.52	8.52	8.52	1,442
2023-03-17	8.52	8.52	8.52	8.52	3,102
2023-03-16	8.52	8.52	8.52	8.52	557
2023-03-15	8.52	8.52	8.52	8.52	671
2023-03-14	8.52	8.52	8.52	8.52	124
2023-03-13	8.52	8.52	8.52	8.52	28
2023-03-10	8.52	8.52	8.52	8.52	384
2023-03-09	9.20	9.20	9.20	9.20	3,118
2023-03-08	8.02	8.02	8.02	8.02	0
2023-03-07	8.02	8.02	8.02	8.02	3,586
2023-03-06	8.02	8.02	8.02	8.02	4,119
2023-03-03	8.02	8.02	8.02	8.02	1,223
2023-03-02	8.02	8.02	8.02	8.02	533
2023-03-01	8.30	8.30	8.30	8.30	1,962
2023-02-28	7.66	7.66	7.66	7.66	1,216
2023-02-27	8.13	8.13	8.13	8.13	509
2023-02-24	8.13	8.13	8.13	8.13	2,233
2023-02-23	8.13	8.13	8.13	8.13	1,463
2023-02-22	8.13	8.13	8.13	8.13	184
2023-02-21	8.13	8.13	8.13	8.13	9,499
2023-02-20	8.13	8.13	8.13	8.13	0
2023-02-17	7.97	7.97	7.97	7.97	724
2023-02-16	7.97	7.97	7.97	7.97	156
2023-02-15	7.97	7.97	7.97	7.97	527
2023-02-14	8.46	8.46	8.46	8.46	830
2023-02-13	8.46	8.46	8.46	8.46	1,436
2023-02-10	8.46	8.46	8.46	8.46	0
2023-02-09	8.46	8.46	8.46	8.46	690
2023-02-08	8.46	8.46	8.46	8.46	5,485
2023-02-07	8.50	8.50	8.50	8.50	10
2023-02-06	8.50	8.50	8.50	8.50	397
2023-02-03	8.50	8.50	8.50	8.50	400
2023-02-02	8.71	8.71	8.71	8.71	41
2023-02-01	8.57	8.57	8.57	8.57	625
2023-01-31	8.09	8.09	8.09	8.09	60
2023-01-30	8.09	8.09	8.09	8.09	2,321
2023-01-27	8.09	8.09	8.09	8.09	627
2023-01-26	8.22	8.22	8.22	8.22	476
2023-01-25	7.85	7.85	7.85	7.85	1,614
2023-01-24	6.85	6.85	6.85	6.85	27,633
2023-01-23	6.85	6.85	6.85	6.85	415
2023-01-20	6.85	6.85	6.85	6.85	704
2023-01-19	6.79	6.79	6.79	6.79	1,385
2023-01-18	6.66	6.66	6.66	6.66	1,482
2023-01-17	6.66	6.66	6.66	6.66	4,248
2023-01-16	6.06	6.06	6.06	6.06	0
2023-01-13	6.06	6.06	6.06	6.06	1,638
2023-01-12	6.06	6.06	6.06	6.06	2,830
2023-01-11	6.06	6.06	6.06	6.06	2,799
2023-01-10	5.96	5.96	5.96	5.96	900
2023-01-09	5.88	5.88	5.88	5.88	350
2023-01-06	5.88	5.88	5.88	5.88	0
2023-01-05	6.23	6.23	6.23	6.23	0
2023-01-04	6.20	6.20	6.20	6.20	1,899
2023-01-03	6.23	6.23	6.23	6.23	326
2023-01-02	6.05	6.05	6.05	6.05	0
2022-12-30	6.05	6.05	6.05	6.05	450
2022-12-29	4.57	4.57	4.57	4.57	750
2022-12-28	4.57	4.57	4.57	4.57	500
2022-12-27	4.57	4.57	4.57	4.57	0
2022-12-26	4.57	4.57	4.57	4.57	0
2022-12-23	4.57	4.57	4.57	4.57	242
2022-12-22	4.57	4.57	4.57	4.57	0
2022-12-21	4.57	4.57	4.57	4.57	100
2022-12-20	4.57	4.57	4.57	4.57	0
2022-12-19	4.57	4.57	4.57	4.57	12,026
2022-12-16	4.00	4.00	4.00	4.00	800
2022-12-15	4.00	4.00	4.00	4.00	0
2022-12-14	4.00	4.00	4.00	4.00	0
2022-12-13	4.00	4.00	4.00	4.00	200
2022-12-12	4.00	4.00	4.00	4.00	0
2022-12-09	4.00	4.00	4.00	4.00	200
2022-12-08	4.00	4.00	4.00	4.00	0
2022-12-07	4.00	4.00	4.00	4.00	355
2022-12-06	3.32	3.32	3.32	3.32	0
2022-12-05	3.32	3.32	3.32	3.32	0
2022-12-02	3.32	3.32	3.32	3.32	0
2022-12-01	3.32	3.32	3.32	3.32	150
2022-11-30	3.32	3.32	3.32	3.32	0
2022-11-29	3.32	3.32	3.32	3.32	0
2022-11-28	3.32	3.32	3.32	3.32	0
2022-11-25	3.32	3.32	3.32	3.32	0
2022-11-24	3.32	3.32	3.32	3.32	0
2022-11-23	3.26	3.26	3.26	3.26	0
2022-11-22	3.26	3.26	3.26	3.26	100
2022-11-21	3.31	3.31	3.31	3.31	0
2022-11-18	3.31	3.31	3.31	3.31	0
2022-11-17	3.31	3.31	3.31	3.31	0
2022-11-16	3.31	3.31	3.31	3.31	0
2022-11-15	3.31	3.31	3.31	3.31	0
2022-11-14	3.31	3.31	3.31	3.31	0
2022-11-11	3.31	3.31	3.31	3.31	0
2022-11-10	3.31	3.31	3.31	3.31	0
2022-11-09	3.31	3.31	3.31	3.31	500
2022-11-08	3.31	3.31	3.31	3.31	0
2022-11-07	3.31	3.31	3.31	3.31	0
2022-11-04	3.31	3.31	3.31	3.31	0
2022-11-03	3.31	3.31	3.31	3.31	0
2022-11-02	3.31	3.31	3.31	3.31	0
2022-11-01	3.31	3.31	3.31	3.31	143
2022-10-31	3.31	3.31	3.31	3.31	0
2022-10-28	3.31	3.31	3.31	3.31	0
2022-10-27	3.31	3.31	3.31	3.31	500
2022-10-26	3.31	3.31	3.31	3.31	696
2022-10-25	3.31	3.31	3.31	3.31	1,000
2022-10-24	3.31	3.31	3.31	3.31	61
2022-10-21	3.31	3.31	3.31	3.31	242
2022-10-20	3.31	3.31	3.31	3.31	0
2022-10-19	3.31	3.31	3.31	3.31	0
2022-10-18	3.31	3.31	3.31	3.31	0
2022-10-17	3.31	3.31	3.31	3.31	147
2022-10-14	3.31	3.31	3.31	3.31	147
2022-10-13	3.31	3.31	3.31	3.31	0
2022-10-12	3.31	3.31	3.31	3.31	0
2022-10-11	3.31	3.31	3.31	3.31	789
2022-10-10	3.31	3.31	3.31	3.31	0
2022-10-07	3.31	3.31	3.31	3.31	0
2022-10-06	3.44	3.44	3.44	3.44	0
2022-10-05	3.54	3.54	3.54	3.54	507
2022-10-04	3.52	3.52	3.52	3.52	1,668
2022-10-03	3.50	3.50	3.50	3.50	0
2022-09-30	3.50	3.50	3.50	3.50	0
2022-09-29	3.50	3.50	3.50	3.50	0
2022-09-28	3.50	3.50	3.50	3.50	0
2022-09-27	3.50	3.50	3.50	3.50	0
2022-09-26	3.50	3.50	3.50	3.50	0
2022-09-23	3.50	3.50	3.50	3.50	0
2022-09-22	3.50	3.50	3.50	3.50	1,668
2022-09-21	3.39	3.39	3.39	3.39	160
2022-09-20	3.39	3.39	3.39	3.39	0
2022-09-19	3.39	3.39	3.39	3.39	0
2022-09-16	3.39	3.39	3.39	3.39	400
2022-09-15	3.39	3.39	3.39	3.39	300
2022-09-14	3.39	3.39	3.39	3.39	700
2022-09-13	3.39	3.39	3.39	3.39	0
2022-09-12	3.39	3.39	3.39	3.39	0
2022-09-09	3.39	3.39	3.39	3.39	0
2022-09-08	3.39	3.39	3.39	3.39	4,077
2022-09-07	3.39	3.39	3.39	3.39	0
2022-09-06	3.52	3.52	3.52	3.52	263
2022-09-05	3.97	3.97	3.97	3.97	0
2022-09-02	3.97	3.97	3.97	3.97	0
2022-09-01	3.97	3.97	3.97	3.97	0
2022-08-31	3.97	3.97	3.97	3.97	0
2022-08-30	3.97	3.97	3.97	3.97	101
2022-08-29	3.97	3.97	3.97	3.97	0
2022-08-26	3.97	3.97	3.97	3.97	906
2022-08-25	4.03	4.03	4.03	4.03	518
2022-08-24	3.86	3.86	3.86	3.86	10
2022-08-23	3.86	3.86	3.86	3.86	350
2022-08-22	3.86	3.86	3.86	3.86	389
2022-08-19	3.90	3.90	3.90	3.90	1,394
2022-08-18	3.84	3.84	3.84	3.84	11
2022-08-17	3.84	3.84	3.84	3.84	0
2022-08-16	3.84	3.84	3.84	3.84	1,605
2022-08-15	3.98	3.98	3.98	3.98	0
2022-08-12	3.76	3.76	3.76	3.76	0
2022-08-11	4.25	4.25	4.25	4.25	100
2022-08-10	4.25	4.25	4.25	4.25	0
2022-08-09	4.25	4.25	4.25	4.25	130
2022-08-08	4.25	4.25	4.25	4.25	1,189
2022-08-05	4.14	4.14	4.14	4.14	1,000
2022-08-04	4.14	4.14	4.14	4.14	861
2022-08-03	3.84	3.84	3.84	3.84	909
2022-08-02	3.35	3.35	3.35	3.35	4,600
2022-08-01	3.35	3.35	3.35	3.35	0
2022-07-29	3.35	3.35	3.35	3.35	0
2022-07-28	3.35	3.35	3.35	3.35	0
2022-07-27	3.35	3.35	3.35	3.35	0
2022-07-26	3.35	3.35	3.35	3.35	0
2022-07-25	3.35	3.35	3.35	3.35	0
2022-07-22	3.35	3.35	3.35	3.35	0
2022-07-21	3.35	3.35	3.35	3.35	100
2022-07-20	3.35	3.35	3.35	3.35	0
2022-07-19	3.35	3.35	3.35	3.35	0
2022-07-18	3.35	3.35	3.35	3.35	1,305
2022-07-15	3.35	3.35	3.35	3.35	100
2022-07-14	3.35	3.35	3.35	3.35	0
2022-07-13	3.35	3.35	3.35	3.35	100
2022-07-12	3.35	3.35	3.35	3.35	100
2022-07-11	3.35	3.35	3.35	3.35	200
2022-07-08	3.10	3.10	3.10	3.10	0
2022-07-07	3.10	3.10	3.10	3.10	0
2022-07-06	3.01	3.01	3.01	3.01	0
2022-07-05	3.01	3.01	3.01	3.01	1,860
2022-07-04	2.79	2.79	2.79	2.79	0
2022-07-01	2.49	2.49	2.49	2.49	0
2022-06-30	2.49	2.49	2.49	2.49	15
2022-06-29	2.49	2.49	2.49	2.49	0
2022-06-28	2.49	2.49	2.49	2.49	0
2022-06-27	2.49	2.49	2.49	2.49	20
2022-06-24	1.94	1.94	1.94	1.94	0
2022-06-23	1.94	1.94	1.94	1.94	400
2022-06-22	1.94	1.94	1.94	1.94	400
2022-06-21	1.94	1.94	1.94	1.94	0
2022-06-20	1.94	1.94	1.94	1.94	0
2022-06-17	1.94	1.94	1.94	1.94	0
2022-06-16	1.94	1.94	1.94	1.94	0
2022-06-15	2.20	2.20	2.20	2.20	16
2022-06-14	2.20	2.20	2.20	2.20	0
2022-06-13	2.20	2.20	2.20	2.20	0
2022-06-10	2.32	2.32	2.32	2.32	462
2022-06-09	2.37	2.37	2.37	2.37	200
2022-06-08	2.38	2.38	2.38	2.38	2,250
2022-06-07	3.18	3.18	3.18	3.18	10,808
2022-06-06	3.18	3.18	3.18	3.18	288
2022-06-03	3.18	3.18	3.18	3.18	0
2022-06-02	3.18	3.18	3.18	3.18	0
2022-06-01	3.18	3.18	3.18	3.18	0
2022-05-31	3.18	3.18	3.18	3.18	0
2022-05-30	3.18	3.18	3.18	3.18	0
2022-05-27	3.18	3.18	3.18	3.18	0
2022-05-26	3.18	3.18	3.18	3.18	0
2022-05-25	3.18	3.18	3.18	3.18	0
2022-05-24	3.18	3.18	3.18	3.18	0
2022-05-23	3.18	3.18	3.18	3.18	14
2022-05-20	3.18	3.18	3.18	3.18	128
2022-05-19	3.18	3.18	3.18	3.18	220
2022-05-18	3.18	3.18	3.18	3.18	0
2022-05-17	3.18	3.18	3.18	3.18	600
2022-05-16	3.18	3.18	3.18	3.18	1,000
2022-05-13	3.18	3.18	3.18	3.18	0
2022-05-12	3.18	3.18	3.18	3.18	0
2022-05-11	3.18	3.18	3.18	3.18	0
2022-05-10	3.18	3.18	3.18	3.18	0
2022-05-09	3.18	3.18	3.18	3.18	0
2022-05-06	3.18	3.18	3.18	3.18	0
2022-05-05	3.18	3.18	3.18	3.18	0
2022-05-04	3.18	3.18	3.18	3.18	0
2022-05-03	3.18	3.18	3.18	3.18	0
2022-05-02	3.18	3.18	3.18	3.18	0
2022-04-29	3.18	3.18	3.18	3.18	0
2022-04-28	3.18	3.18	3.18	3.18	6,023
2022-04-27	3.18	3.18	3.18	3.18	0
2022-04-26	3.18	3.18	3.18	3.18	0
2022-04-25	3.18	3.18	3.18	3.18	0
2022-04-22	3.18	3.18	3.18	3.18	0
2022-04-21	3.18	3.18	3.18	3.18	2,000
2022-04-20	3.18	3.18	3.18	3.18	0
2022-04-19	3.18	3.18	3.18	3.18	0
2022-04-18	3.18	3.18	3.18	3.18	0
2022-04-15	3.18	3.18	3.18	3.18	0
2022-04-14	3.18	3.18	3.18	3.18	0
2022-04-13	3.18	3.18	3.18	3.18	0
2022-04-12	3.18	3.18	3.18	3.18	0
2022-04-11	3.18	3.18	3.18	3.18	200
2022-04-08	3.18	3.18	3.18	3.18	0
2022-04-07	3.18	3.18	3.18	3.18	0
2022-04-06	3.18	3.18	3.18	3.18	0
2022-04-05	3.18	3.18	3.18	3.18	0
2022-04-04	3.18	3.18	3.18	3.18	0
2022-04-01	3.18	3.18	3.18	3.18	0
2022-03-31	3.18	3.18	3.18	3.18	0
2022-03-30	3.18	3.18	3.18	3.18	0
2022-03-29	3.18	3.18	3.18	3.18	0
2022-03-28	3.18	3.18	3.18	3.18	0
2022-03-25	3.18	3.18	3.18	3.18	51
2022-03-24	3.04	3.04	3.04	3.04	0
2022-03-23	3.04	3.04	3.04	3.04	0
2022-03-22	3.04	3.04	3.04	3.04	0
2022-03-21	3.04	3.04	3.04	3.04	20
2022-03-18	3.04	3.04	3.04	3.04	0
2022-03-17	3.04	3.04	3.04	3.04	3
2022-03-16	2.92	2.92	2.92	2.92	0
2022-03-15	2.92	2.92	2.92	2.92	439
2022-03-14	3.28	3.28	3.28	3.28	100
2022-03-11	3.28	3.28	3.28	3.28	200
2022-03-10	3.28	3.28	3.28	3.28	0
2022-03-09	3.28	3.28	3.28	3.28	0
2022-03-08	3.28	3.28	3.28	3.28	29
2022-03-07	3.28	3.28	3.28	3.28	0
2022-03-04	3.28	3.28	3.28	3.28	0
2022-03-03	3.28	3.28	3.28	3.28	0
2022-03-02	3.28	3.28	3.28	3.28	0
2022-03-01	3.28	3.28	3.28	3.28	0
2022-02-28	3.28	3.28	3.28	3.28	0
2022-02-25	3.28	3.28	3.28	3.28	0
2022-02-24	3.28	3.28	3.28	3.28	102
2022-02-23	3.28	3.28	3.28	3.28	801
2022-02-22	2.93	2.93	2.93	2.93	480
2022-02-21	2.93	2.93	2.93	2.93	0
2022-02-18	2.93	2.93	2.93	2.93	0
2022-02-17	2.93	2.93	2.93	2.93	0
2022-02-16	2.93	2.93	2.93	2.93	600
2022-02-15	2.93	2.93	2.93	2.93	0
2022-02-14	2.93	2.93	2.93	2.93	0
2022-02-11	2.93	2.93	2.93	2.93	0
2022-02-10	2.93	2.93	2.93	2.93	200
2022-02-09	2.93	2.93	2.93	2.93	0
2022-02-08	2.93	2.93	2.93	2.93	0
2022-02-07	2.93	2.93	2.93	2.93	0
2022-02-04	2.93	2.93	2.93	2.93	0
2022-02-03	2.93	2.93	2.93	2.93	0
2022-02-02	2.91	2.91	2.91	2.91	0
2022-02-01	2.91	2.91	2.91	2.91	0
2022-01-31	2.91	2.91	2.91	2.91	0
2022-01-28	2.91	2.91	2.91	2.91	0
2022-01-27	2.91	2.91	2.91	2.91	0
2022-01-26	2.91	2.91	2.91	2.91	0
2022-01-25	2.91	2.91	2.91	2.91	0
2022-01-24	2.91	2.91	2.91	2.91	140
2022-01-21	3.17	3.17	3.17	3.17	12,441
2022-01-20	3.17	3.17	3.17	3.17	0
2022-01-19	3.17	3.17	3.17	3.17	0
2022-01-18	3.17	3.17	3.17	3.17	3
2022-01-17	3.07	3.07	3.07	3.07	0
2022-01-14	3.07	3.07	3.07	3.07	0
2022-01-13	3.31	3.31	3.31	3.31	900
2022-01-12	3.31	3.31	3.31	3.31	0
2022-01-11	3.31	3.31	3.31	3.31	0
2022-01-10	3.31	3.31	3.31	3.31	768
2022-01-07	3.31	3.31	3.31	3.31	0
2022-01-06	3.31	3.31	3.31	3.31	0
2022-01-05	3.31	3.31	3.31	3.31	5
2022-01-04	3.31	3.31	3.31	3.31	0
2022-01-03	3.31	3.31	3.31	3.31	0
2021-12-31	3.31	3.31	3.31	3.31	0
2021-12-30	3.57	3.57	3.57	3.57	0
2021-12-29	3.57	3.57	3.57	3.57	50
2021-12-28	3.57	3.57	3.57	3.57	0
2021-12-27	3.57	3.57	3.57	3.57	0
2021-12-24	3.57	3.57	3.57	3.57	0
2021-12-23	3.57	3.57	3.57	3.57	78
2021-12-22	3.57	3.57	3.57	3.57	0
2021-12-21	3.57	3.57	3.57	3.57	0
2021-12-20	3.57	3.57	3.57	3.57	1,208
2021-12-17	3.37	3.37	3.37	3.37	0
2021-12-16	3.37	3.37	3.37	3.37	20,967
2021-12-15	3.29	3.29	3.29	3.29	0
2021-12-14	3.29	3.29	3.29	3.29	0
2021-12-13	3.29	3.29	3.29	3.29	0
2021-12-10	3.29	3.29	3.29	3.29	0
2021-12-09	3.29	3.29	3.29	3.29	0
2021-12-08	3.29	3.29	3.29	3.29	10
2021-12-07	3.29	3.29	3.29	3.29	0
2021-12-06	3.40	3.40	3.40	3.40	0
2021-12-03	3.40	3.40	3.40	3.40	5
2021-12-02	3.40	3.40	3.40	3.40	30
2021-12-01	3.40	3.40	3.40	3.40	886
2021-11-30	3.47	3.47	3.47	3.47	0
2021-11-29	3.47	3.47	3.47	3.47	2,799
2021-11-26	3.66	3.66	3.66	3.66	928
2021-11-25	3.89	3.89	3.89	3.89	0
2021-11-24	3.89	3.89	3.89	3.89	0
2021-11-23	3.89	3.89	3.89	3.89	189
2021-11-22	3.82	3.82	3.82	3.82	5,991
2021-11-19	4.25	4.25	4.25	4.25	0
2021-11-18	4.25	4.25	4.25	4.25	2,100
2021-11-17	4.25	4.25	4.25	4.25	4,531
2021-11-16	4.48	4.48	4.48	4.48	0
2021-11-15	4.48	4.48	4.48	4.48	589
2021-11-12	4.31	4.31	4.31	4.31	800
2021-11-11	4.31	4.31	4.31	4.31	800
2021-11-10	4.31	4.31	4.31	4.31	1,000
2021-11-09	4.31	4.31	4.31	4.31	118
2021-11-08	4.57	4.57	4.57	4.57	0
2021-11-05	4.57	4.57	4.57	4.57	239
2021-11-04	4.18	4.18	4.18	4.18	58
2021-11-03	4.18	4.18	4.18	4.18	0
2021-11-02	3.82	3.82	3.82	3.82	0
2021-11-01	3.82	3.82	3.82	3.82	0
2021-10-29	3.82	3.82	3.82	3.82	0
2021-10-28	3.82	3.82	3.82	3.82	1,000
2021-10-27	3.82	3.82	3.82	3.82	0
2021-10-26	3.88	3.88	3.88	3.88	0
2021-10-25	3.88	3.88	3.88	3.88	0
2021-10-22	3.89	3.89	3.89	3.89	1,359
2021-10-21	3.89	3.89	3.89	3.89	0
2021-10-20	3.89	3.89	3.89	3.89	2,409
2021-10-19	3.89	3.89	3.89	3.89	176
2021-10-18	3.84	3.84	3.84	3.84	0
2021-10-15	3.84	3.84	3.84	3.84	0
2021-10-14	3.84	3.84	3.84	3.84	6,402
2021-10-13	3.84	3.84	3.84	3.84	0
2021-10-12	3.84	3.84	3.84	3.84	853
2021-10-11	3.84	3.84	3.84	3.84	170
2021-10-08	3.84	3.84	3.84	3.84	0
2021-10-07	3.90	3.90	3.90	3.90	1,686
2021-10-06	3.56	3.56	3.56	3.56	10,664
2021-10-05	3.56	3.56	3.56	3.56	0
2021-10-04	3.56	3.56	3.56	3.56	223
2021-10-01	3.79	3.79	3.79	3.79	0
2021-09-30	3.79	3.79	3.79	3.79	165
2021-09-29	3.79	3.79	3.79	3.79	199
2021-09-28	3.79	3.79	3.79	3.79	0
2021-09-27	3.79	3.79	3.79	3.79	0
2021-09-24	3.79	3.79	3.79	3.79	0
2021-09-23	3.79	3.79	3.79	3.79	0
2021-09-22	3.79	3.79	3.79	3.79	0
2021-09-21	3.79	3.79	3.79	3.79	0
2021-09-20	3.79	3.79	3.79	3.79	0
2021-09-17	3.79	3.79	3.79	3.79	0
2021-09-16	3.79	3.79	3.79	3.79	0
2021-09-15	3.79	3.79	3.79	3.79	0
2021-09-14	3.79	3.79	3.79	3.79	0
2021-09-13	3.79	3.79	3.79	3.79	476
2021-09-10	3.79	3.79	3.79	3.79	0
2021-09-09	3.79	3.79	3.79	3.79	515
2021-09-08	3.93	3.93	3.93	3.93	0
2021-09-07	3.93	3.93	3.93	3.93	405
2021-09-06	3.93	3.93	3.93	3.93	0
2021-09-03	3.93	3.93	3.93	3.93	0
2021-09-02	3.93	3.93	3.93	3.93	0
2021-09-01	3.93	3.93	3.93	3.93	170
2021-08-31	3.74	3.74	3.74	3.74	98
2021-08-30	3.74	3.74	3.74	3.74	0
2021-08-27	3.74	3.74	3.74	3.74	4,400
2021-08-26	3.74	3.74	3.74	3.74	0
2021-08-25	3.74	3.74	3.74	3.74	0
2021-08-24	3.51	3.51	3.51	3.51	0
2021-08-23	3.51	3.51	3.51	3.51	540
2021-08-20	3.51	3.51	3.51	3.51	1,002
2021-08-19	3.54	3.54	3.54	3.54	1,350
2021-08-18	3.63	3.63	3.63	3.63	0
2021-08-17	3.63	3.63	3.63	3.63	94
2021-08-16	3.59	3.59	3.59	3.59	422
2021-08-13	3.73	3.73	3.73	3.73	815
2021-08-12	3.88	3.88	3.88	3.88	422
2021-08-11	3.78	3.78	3.78	3.78	310
2021-08-10	3.95	3.95	3.95	3.95	0
2021-08-09	3.95	3.95	3.95	3.95	310
2021-08-06	3.92	3.92	3.92	3.92	0
2021-08-05	3.88	3.88	3.88	3.88	172
2021-08-04	3.95	3.95	3.95	3.95	172
2021-08-03	3.96	3.96	3.96	3.96	85
2021-08-02	3.96	3.96	3.96	3.96	2,600
2021-07-30	3.96	3.96	3.96	3.96	872
2021-07-29	3.96	3.96	3.96	3.96	0
2021-07-28	3.96	3.96	3.96	3.96	0
2021-07-27	3.96	3.96	3.96	3.96	313
2021-07-26	4.29	4.29	4.29	4.29	0
2021-07-23	4.29	4.29	4.29	4.29	12
2021-07-22	4.29	4.29	4.29	4.29	0
2021-07-21	4.29	4.29	4.29	4.29	708
2021-07-20	4.01	4.01	4.01	4.01	0
2021-07-19	4.01	4.01	4.01	4.01	708
2021-07-16	4.21	4.21	4.21	4.21	0
2021-07-15	4.21	4.21	4.21	4.21	0
2021-07-14	4.21	4.21	4.21	4.21	0
2021-07-13	4.21	4.21	4.21	4.21	0
2021-07-12	4.21	4.21	4.21	4.21	0
2021-07-09	4.21	4.21	4.21	4.21	232
2021-07-08	4.21	4.21	4.21	4.21	0
2021-07-07	4.21	4.21	4.21	4.21	866
2021-07-06	4.39	4.39	4.39	4.39	1
2021-07-05	4.39	4.39	4.39	4.39	0
2021-07-02	4.39	4.39	4.39	4.39	822
2021-07-01	4.56	4.56	4.56	4.56	0
2021-06-30	4.56	4.56	4.56	4.56	2,800
2021-06-29	4.56	4.56	4.56	4.56	200
2021-06-28	4.56	4.56	4.56	4.56	0
2021-06-25	4.56	4.56	4.56	4.56	3,000
2021-06-24	4.46	4.46	4.46	4.46	50
2021-06-23	4.46	4.46	4.46	4.46	25
2021-06-22	4.46	4.46	4.46	4.46	923
2021-06-21	4.62	4.62	4.62	4.62	112
2021-06-18	4.84	4.84	4.84	4.84	0
2021-06-17	4.84	4.84	4.84	4.84	0
2021-06-16	4.84	4.84	4.84	4.84	1,389
2021-06-15	5.04	5.04	5.04	5.04	1,800
2021-06-14	5.04	5.04	5.04	5.04	3,945
2021-06-11	4.69	4.69	4.69	4.69	1
2021-06-10	4.69	4.69	4.69	4.69	0
2021-06-09	4.69	4.69	4.69	4.69	200
2021-06-08	4.69	4.69	4.69	4.69	0
2021-06-07	4.69	4.69	4.69	4.69	826
2021-06-04	4.40	4.40	4.40	4.40	0
2021-06-03	4.40	4.40	4.40	4.40	4
2021-06-02	4.40	4.40	4.40	4.40	0
2021-06-01	4.40	4.40	4.40	4.40	0
2021-05-28	4.40	4.40	4.40	4.40	2
2021-05-27	4.40	4.40	4.40	4.40	0
2021-05-26	4.40	4.40	4.40	4.40	546
2021-05-25	4.40	4.40	4.40	4.40	0
2021-05-24	4.40	4.40	4.40	4.40	3,700
2021-05-21	4.40	4.40	4.40	4.40	0
2021-05-20	4.40	4.40	4.40	4.40	40
2021-05-19	4.40	4.40	4.40	4.40	0
2021-05-18	4.23	4.23	4.23	4.23	0
2021-05-17	4.23	4.23	4.23	4.23	0
2021-05-14	4.23	4.23	4.23	4.23	0
2021-05-13	4.23	4.23	4.23	4.23	90
2021-05-12	4.23	4.23	4.23	4.23	373
2021-05-11	4.17	4.17	4.17	4.17	12
2021-05-10	4.13	4.13	4.13	4.13	0
2021-05-07	4.13	4.13	4.13	4.13	0
2021-05-06	4.13	4.13	4.13	4.13	0
2021-05-05	4.13	4.13	4.13	4.13	0
2021-05-04	4.13	4.13	4.13	4.13	0
2021-04-30	4.13	4.13	4.13	4.13	670
2021-04-29	4.13	4.13	4.13	4.13	0
2021-04-28	4.13	4.13	4.13	4.13	0
2021-04-27	4.13	4.13	4.13	4.13	0
2021-04-26	4.13	4.13	4.13	4.13	0
2021-04-23	4.13	4.13	4.13	4.13	0
2021-04-22	4.13	4.13	4.13	4.13	52
2021-04-21	4.13	4.13	4.13	4.13	0
2021-04-20	4.13	4.13	4.13	4.13	1,002
2021-04-19	4.25	4.25	4.25	4.25	0
2021-04-16	4.25	4.25	4.25	4.25	0
2021-04-15	4.25	4.25	4.25	4.25	0
2021-04-14	4.25	4.25	4.25	4.25	2,427
2021-04-13	4.29	4.29	4.29	4.29	217
2021-04-12	4.62	4.62	4.62	4.62	0
2021-04-09	4.62	4.62	4.62	4.62	0
2021-04-08	4.62	4.62	4.62	4.62	200
2021-04-07	4.62	4.62	4.62	4.62	0
2021-04-06	4.65	4.65	4.65	4.65	0
2021-04-01	4.65	4.65	4.65	4.65	593
2021-03-31	4.21	4.21	4.21	4.21	0
2021-03-30	4.21	4.21	4.21	4.21	70
2021-03-29	4.21	4.21	4.21	4.21	1,694
2021-03-26	4.48	4.48	4.48	4.48	200
2021-03-25	4.48	4.48	4.48	4.48	87
2021-03-24	4.94	4.94	4.94	4.94	0
2021-03-23	4.94	4.94	4.94	4.94	250
2021-03-22	4.94	4.94	4.94	4.94	0
2021-03-19	4.94	4.94	4.94	4.94	0
2021-03-18	4.94	4.94	4.94	4.94	0
2021-03-17	4.94	4.94	4.94	4.94	0
2021-03-16	4.94	4.94	4.94	4.94	0
2021-03-15	4.94	4.94	4.94	4.94	140
2021-03-12	4.94	4.94	4.94	4.94	0
2021-03-11	4.94	4.94	4.94	4.94	2,780
2021-03-10	4.86	4.86	4.86	4.86	0
2021-03-09	4.86	4.86	4.86	4.86	0
2021-03-08	4.86	4.86	4.86	4.86	0
2021-03-05	4.86	4.86	4.86	4.86	0
2021-03-04	4.86	4.86	4.86	4.86	100
2021-03-03	4.86	4.86	4.86	4.86	0
2021-03-02	4.86	4.86	4.86	4.86	0
2021-03-01	4.86	4.86	4.86	4.86	0
2021-02-26	4.86	4.86	4.86	4.86	103
2021-02-25	4.86	4.86	4.86	4.86	1,000
2021-02-24	4.86	4.86	4.86	4.86	0
2021-02-23	5.19	5.19	5.19	5.19	222
2021-02-22	5.19	5.19	5.19	5.19	5
2021-02-19	5.19	5.19	5.19	5.19	0
2021-02-18	5.19	5.19	5.19	5.19	735
2021-02-17	5.63	5.63	5.63	5.63	0
2021-02-16	6.02	6.02	6.02	6.02	0
2021-02-15	6.02	6.02	6.02	6.02	0
2021-02-12	6.02	6.02	6.02	6.02	1,258
2021-02-11	6.30	6.30	6.30	6.30	1,140
2021-02-10	6.30	6.30	6.30	6.30	1,449
2021-02-09	6.03	6.03	6.03	6.03	66
2021-02-08	5.91	5.91	5.91	5.91	2,315
2021-02-05	5.95	5.95	5.95	5.95	214
2021-02-04	5.45	5.45	5.45	5.45	0
2021-02-03	5.45	5.45	5.45	5.45	0
2021-02-02	5.45	5.45	5.45	5.45	179
2021-02-01	5.45	5.45	5.45	5.45	56
2021-01-29	5.84	5.84	5.84	5.84	230
2021-01-28	5.84	5.84	5.84	5.84	6
2021-01-27	5.84	5.84	5.84	5.84	30
2021-01-26	5.71	5.71	5.71	5.71	4
2021-01-25	5.71	5.71	5.71	5.71	95
2021-01-22	5.67	5.67	5.67	5.67	0
2021-01-21	5.67	5.67	5.67	5.67	1,564
2021-01-20	6.36	6.36	6.36	6.36	0
2021-01-19	6.36	6.36	6.36	6.36	0
2021-01-18	6.36	6.36	6.36	6.36	0
2021-01-15	6.36	6.36	6.36	6.36	0
2021-01-14	6.36	6.36	6.36	6.36	0
2021-01-13	6.36	6.36	6.36	6.36	139
2021-01-12	6.53	6.53	6.53	6.53	0
2021-01-11	6.41	6.41	6.41	6.41	0
2021-01-08	6.50	6.50	6.50	6.50	351
2021-01-07	5.88	5.88	5.88	5.88	0
2021-01-06	5.88	5.88	5.88	5.88	0
2021-01-05	5.88	5.88	5.88	5.88	0
2021-01-04	5.88	5.88	5.88	5.88	1,100
2020-12-31	5.88	5.88	5.88	5.88	0
2020-12-30	5.88	5.88	5.88	5.88	46
2020-12-29	6.04	6.04	6.04	6.04	0
2020-12-24	6.86	6.86	6.86	6.86	0
2020-12-23	6.86	6.86	6.86	6.86	0
2020-12-22	6.86	6.86	6.86	6.86	67
2020-12-21	7.17	7.17	7.17	7.17	0
2020-12-18	7.17	7.17	7.17	7.17	0
2020-12-17	7.17	7.17	7.17	7.17	0
2020-12-16	7.17	7.17	7.17	7.17	0
2020-12-15	7.17	7.17	7.17	7.17	174
2020-12-14	6.85	6.85	6.85	6.85	0
2020-12-11	6.85	6.85	6.85	6.85	0
2020-12-10	7.16	7.16	7.16	7.16	0
2020-12-09	7.16	7.16	7.16	7.16	0
2020-12-08	7.16	7.16	7.16	7.16	0
2020-12-07	7.16	7.16	7.16	7.16	377
2020-12-04	7.10	7.10	7.10	7.10	0
2020-12-03	7.10	7.10	7.10	7.10	0
2020-12-02	7.10	7.10	7.10	7.10	389
2020-12-01	7.43	7.43	7.43	7.43	0
2020-11-30	7.43	7.43	7.43	7.43	0
2020-11-27	7.43	7.43	7.43	7.43	0
2020-11-26	7.43	7.43	7.43	7.43	0
2020-11-25	7.43	7.43	7.43	7.43	0
2020-11-24	7.43	7.43	7.43	7.43	0
2020-11-23	7.71	7.71	7.71	7.71	0
2020-11-20	7.90	7.90	7.90	7.90	0
2020-11-19	7.90	7.90	7.90	7.90	0
2020-11-18	7.90	7.90	7.90	7.90	0
2020-11-17	7.84	7.84	7.84	7.84	0
2020-11-16	7.84	7.84	7.84	7.84	0
2020-11-13	7.84	7.84	7.84	7.84	0
2020-11-12	7.84	7.84	7.84	7.84	88
2020-11-11	7.87	7.87	7.87	7.87	0
2020-11-10	7.87	7.87	7.87	7.87	198
2020-11-09	8.31	8.31	8.31	8.31	0
2020-11-06	8.31	8.31	8.31	8.31	0
2020-11-05	8.31	8.31	8.31	8.31	379
2020-11-04	8.46	8.46	8.46	8.46	219
2020-11-03	8.44	8.44	8.44	8.44	0
2020-11-02	8.44	8.44	8.44	8.44	0
2020-10-30	8.44	8.44	8.44	8.44	0
2020-10-29	8.44	8.44	8.44	8.44	0
2020-10-28	8.44	8.44	8.44	8.44	36
2020-10-27	8.60	8.60	8.60	8.60	0
2020-10-26	8.60	8.60	8.60	8.60	1,709
2020-10-23	8.90	8.90	8.90	8.90	421
2020-10-22	8.46	8.46	8.46	8.46	0
2020-10-21	8.46	8.46	8.46	8.46	0
2020-10-20	8.46	8.46	8.46	8.46	32
2020-10-19	7.46	7.46	7.46	7.46	0
2020-10-16	7.46	7.46	7.46	7.46	0
2020-10-15	7.46	7.46	7.46	7.46	0
2020-10-14	7.46	7.46	7.46	7.46	0
2020-10-13	7.46	7.46	7.46	7.46	0
2020-10-12	7.46	7.46	7.46	7.46	0
2020-10-09	7.46	7.46	7.46	7.46	0
2020-10-08	7.46	7.46	7.46	7.46	0
2020-10-07	7.46	7.46	7.46	7.46	0
2020-10-06	7.31	7.31	7.31	7.31	820
2020-10-05	7.05	7.05	7.05	7.05	0
2020-10-02	6.81	6.81	6.81	6.81	0
2020-10-01	6.81	6.81	6.81	6.81	0
2020-09-30	6.81	6.81	6.81	6.81	3,318
2020-09-29	6.25	6.25	6.25	6.25	0
2020-09-28	6.25	6.25	6.25	6.25	5,000
2020-09-25	6.44	6.44	6.44	6.44	0
2020-09-24	6.44	6.44	6.44	6.44	0
2020-09-23	6.44	6.44	6.44	6.44	0
2020-09-22	6.44	6.44	6.44	6.44	0
2020-09-21	6.44	6.44	6.44	6.44	0
2020-09-18	6.44	6.44	6.44	6.44	0
2020-09-17	6.44	6.44	6.44	6.44	0
2020-09-16	6.44	6.44	6.44	6.44	0
2020-09-15	6.44	6.44	6.44	6.44	99
2020-09-14	5.70	5.70	5.70	5.70	0
2020-09-11	5.70	5.70	5.70	5.70	0
2020-04-03	1.54	1.54	1.54	1.54	0
2020-04-02	1.54	1.54	1.54	1.54	0
2020-04-01	1.54	1.54	1.54	1.54	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150