Gold Resource O Share History

Gold Resource O Share Price history. The following table shows end-of-day data 0IYS historical share prices for Gold Resource O, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	0.46	0.46	0.46	0.46	32,640
2024-05-01	0.46	0.46	0.46	0.46	7,874
2024-04-30	0.51	0.51	0.51	0.51	3,100
2024-04-29	0.51	0.51	0.51	0.51	9,036
2024-04-26	0.51	0.51	0.51	0.51	29,634
2024-04-25	0.51	0.51	0.51	0.51	604
2024-04-24	0.51	0.51	0.51	0.51	17,635
2024-04-23	0.51	0.51	0.51	0.51	18,189
2024-04-22	0.51	0.51	0.51	0.51	1,897
2024-04-19	0.51	0.51	0.51	0.51	63,652
2024-04-18	0.51	0.51	0.51	0.51	5,326
2024-04-17	0.52	0.52	0.52	0.52	14,002
2024-04-16	0.52	0.52	0.52	0.52	10,000
2024-04-15	0.52	0.52	0.52	0.52	4,271
2024-04-12	0.57	0.57	0.57	0.57	28,491
2024-04-11	0.59	0.59	0.59	0.59	13,128
2024-04-10	0.55	0.55	0.55	0.55	43,524
2024-04-09	0.63	0.63	0.63	0.63	22,231
2024-04-08	0.68	0.68	0.68	0.68	43,785
2024-04-05	0.68	0.68	0.68	0.68	3,940
2024-04-04	0.68	0.68	0.68	0.68	13,686
2024-04-03	0.42	0.42	0.42	0.42	64,957
2024-04-02	0.42	0.42	0.42	0.42	45,299
2024-04-01	0.42	0.42	0.42	0.42	0
2024-03-29	0.42	0.42	0.42	0.42	0
2024-03-28	0.42	0.42	0.42	0.42	17,899
2024-03-27	0.40	0.40	0.40	0.40	15,830
2024-03-26	0.40	0.40	0.40	0.40	0
2024-03-25	0.40	0.40	0.40	0.40	9,991
2024-03-22	0.40	0.40	0.40	0.40	0
2024-03-21	0.40	0.40	0.40	0.40	18,721
2024-03-20	0.40	0.40	0.40	0.40	1,800
2024-03-19	0.40	0.40	0.40	0.40	3,628
2024-03-18	0.36	0.36	0.36	0.36	4,970
2024-03-15	0.36	0.36	0.36	0.36	4,700
2024-03-14	0.36	0.36	0.36	0.36	880
2024-03-13	0.36	0.36	0.36	0.36	1,660
2024-03-12	0.36	0.36	0.36	0.36	4,674
2024-03-11	0.29	0.29	0.29	0.29	0
2024-03-08	0.29	0.29	0.29	0.29	2,000
2024-03-07	0.27	0.27	0.27	0.27	2,500
2024-03-06	0.27	0.27	0.27	0.27	3,700
2024-03-05	0.27	0.27	0.27	0.27	3,314
2024-03-04	0.26	0.26	0.26	0.26	0
2024-03-01	0.26	0.26	0.26	0.26	0
2024-02-29	0.26	0.26	0.26	0.26	926
2024-02-28	0.26	0.26	0.26	0.26	0
2024-02-27	0.26	0.26	0.26	0.26	772
2024-02-26	0.27	0.27	0.27	0.27	780
2024-02-23	0.27	0.27	0.27	0.27	760
2024-02-22	0.27	0.27	0.27	0.27	0
2024-02-21	0.27	0.27	0.27	0.27	0
2024-02-20	0.27	0.27	0.27	0.27	11,616
2024-02-19	0.26	0.26	0.26	0.26	0
2024-02-16	0.26	0.26	0.26	0.26	5,334
2024-02-15	0.27	0.27	0.27	0.27	3,190
2024-02-14	0.27	0.27	0.27	0.27	893
2024-02-13	0.25	0.25	0.25	0.25	0
2024-02-12	0.25	0.25	0.25	0.25	0
2024-02-09	0.25	0.25	0.25	0.25	0
2024-02-08	0.25	0.25	0.25	0.25	0
2024-02-07	0.25	0.25	0.25	0.25	343
2024-02-06	0.25	0.25	0.25	0.25	50
2024-02-05	0.25	0.25	0.25	0.25	6,000
2024-02-02	0.25	0.25	0.25	0.25	711
2024-02-01	0.25	0.25	0.25	0.25	11,152
2024-01-31	0.24	0.24	0.24	0.24	6,314
2024-01-30	0.29	0.29	0.29	0.29	0
2024-01-29	0.29	0.29	0.29	0.29	12,298
2024-01-26	0.29	0.29	0.29	0.29	1
2024-01-25	0.29	0.29	0.29	0.29	0
2024-01-24	0.29	0.29	0.29	0.29	4,049
2024-01-23	0.29	0.29	0.29	0.29	7,292
2024-01-22	0.29	0.29	0.29	0.29	15,703
2024-01-19	0.39	0.39	0.39	0.39	0
2024-01-18	0.39	0.39	0.39	0.39	1,020
2024-01-17	0.39	0.39	0.39	0.39	4,452
2024-01-16	0.39	0.39	0.39	0.39	7,400
2024-01-15	0.39	0.39	0.39	0.39	0
2024-01-12	0.39	0.39	0.39	0.39	757
2024-01-11	0.39	0.39	0.39	0.39	193
2024-01-10	0.39	0.39	0.39	0.39	3,500
2024-01-09	0.39	0.39	0.39	0.39	1,217
2024-01-08	0.39	0.39	0.39	0.39	0
2024-01-05	0.39	0.39	0.39	0.39	2,352
2024-01-04	0.39	0.39	0.39	0.39	0
2024-01-03	0.39	0.39	0.39	0.39	0
2024-01-02	0.39	0.39	0.39	0.39	14,845
2024-01-01	0.38	0.38	0.38	0.38	0
2023-12-29	0.38	0.38	0.38	0.38	650
2023-12-28	0.38	0.38	0.38	0.38	8,373
2023-12-27	0.38	0.38	0.38	0.38	14,096
2023-12-26	0.34	0.34	0.34	0.34	0
2023-12-25	0.34	0.34	0.34	0.34	0
2023-12-22	0.34	0.34	0.34	0.34	19,300
2023-12-21	0.34	0.34	0.34	0.34	18,481
2023-12-20	0.31	0.31	0.31	0.31	9,060
2023-12-19	0.34	0.34	0.34	0.34	500
2023-12-18	0.34	0.34	0.34	0.34	0
2023-12-15	0.34	0.34	0.34	0.34	1,400
2023-12-14	0.34	0.34	0.34	0.34	5,450
2023-12-13	0.34	0.34	0.34	0.34	400
2023-12-12	0.34	0.34	0.34	0.34	25
2023-12-11	0.34	0.34	0.34	0.34	0
2023-12-08	0.34	0.34	0.34	0.34	500
2023-12-07	0.34	0.34	0.34	0.34	2,088
2023-12-06	0.34	0.34	0.34	0.34	4,159
2023-12-05	0.34	0.34	0.34	0.34	550
2023-12-04	0.34	0.34	0.34	0.34	200
2023-12-01	0.34	0.34	0.34	0.34	9,805
2023-11-30	0.34	0.34	0.34	0.34	1,750
2023-11-29	0.34	0.34	0.34	0.34	37
2023-11-28	0.28	0.28	0.28	0.28	1,100
2023-11-27	0.28	0.28	0.28	0.28	11
2023-11-24	0.28	0.28	0.28	0.28	3,707
2023-11-23	0.28	0.28	0.28	0.28	0
2023-11-22	0.28	0.28	0.28	0.28	50
2023-11-21	0.28	0.28	0.28	0.28	0
2023-11-20	0.28	0.28	0.28	0.28	2,000
2023-11-17	0.28	0.28	0.28	0.28	0
2023-11-16	0.28	0.28	0.28	0.28	9,875
2023-11-15	0.28	0.28	0.28	0.28	0
2023-11-14	0.28	0.28	0.28	0.28	4,795
2023-11-13	0.41	0.41	0.41	0.41	50
2023-11-10	0.41	0.41	0.41	0.41	7,600
2023-11-09	0.41	0.41	0.41	0.41	1,450
2023-11-08	0.41	0.41	0.41	0.41	1,200
2023-11-07	0.41	0.41	0.41	0.41	11,700
2023-11-06	0.41	0.41	0.41	0.41	400
2023-11-03	0.41	0.41	0.41	0.41	107
2023-11-02	0.39	0.39	0.39	0.39	0
2023-11-01	0.39	0.39	0.39	0.39	5
2023-10-31	0.39	0.39	0.39	0.39	100
2023-10-30	0.39	0.39	0.39	0.39	0
2023-10-27	0.39	0.39	0.39	0.39	0
2023-10-26	0.39	0.39	0.39	0.39	6,824
2023-10-25	0.39	0.39	0.39	0.39	3,000
2023-10-24	0.39	0.39	0.39	0.39	0
2023-10-23	0.39	0.39	0.39	0.39	100
2023-10-20	0.39	0.39	0.39	0.39	12,300
2023-10-19	0.39	0.39	0.39	0.39	11,174
2023-10-18	0.39	0.39	0.39	0.39	2
2023-10-17	0.39	0.39	0.39	0.39	600
2023-10-16	0.39	0.39	0.39	0.39	0
2023-10-13	0.39	0.39	0.39	0.39	1,300
2023-10-12	0.39	0.39	0.39	0.39	716
2023-10-11	0.39	0.39	0.39	0.39	1,900
2023-10-10	0.39	0.39	0.39	0.39	200
2023-10-09	0.39	0.39	0.39	0.39	2,032
2023-10-06	0.39	0.39	0.39	0.39	0
2023-10-05	0.47	0.47	0.47	0.47	1,462
2023-10-04	0.47	0.47	0.47	0.47	80
2023-10-03	0.47	0.47	0.47	0.47	200
2023-10-02	0.47	0.47	0.47	0.47	3,600
2023-09-29	0.47	0.47	0.47	0.47	1,000
2023-09-28	0.47	0.47	0.47	0.47	0
2023-09-27	0.47	0.47	0.47	0.47	1,300
2023-09-26	0.47	0.47	0.47	0.47	1,000
2023-09-25	0.47	0.47	0.47	0.47	0
2023-09-22	0.47	0.47	0.47	0.47	0
2023-09-21	0.47	0.47	0.47	0.47	0
2023-09-20	0.47	0.47	0.47	0.47	4,200
2023-09-19	0.47	0.47	0.47	0.47	770
2023-09-18	0.49	0.49	0.49	0.49	0
2023-09-15	0.49	0.49	0.49	0.49	0
2023-09-14	0.49	0.49	0.49	0.49	0
2023-09-13	0.49	0.49	0.49	0.49	9,652
2023-09-12	0.49	0.49	0.49	0.49	3,964
2023-09-11	0.49	0.49	0.49	0.49	5,800
2023-09-08	0.49	0.49	0.49	0.49	83
2023-09-07	0.49	0.49	0.49	0.49	0
2023-09-06	0.49	0.49	0.49	0.49	300
2023-09-05	0.49	0.49	0.49	0.49	471
2023-09-04	0.49	0.49	0.49	0.49	0
2023-09-01	0.49	0.49	0.49	0.49	9,031
2023-08-31	0.52	0.52	0.52	0.52	6,747
2023-08-30	0.55	0.55	0.55	0.55	4,803
2023-08-29	0.55	0.55	0.55	0.55	500
2023-08-28	0.55	0.55	0.55	0.55	0
2023-08-25	0.55	0.55	0.55	0.55	1,000
2023-08-24	0.55	0.55	0.55	0.55	0
2023-08-23	0.55	0.55	0.55	0.55	300
2023-08-22	0.55	0.55	0.55	0.55	6,610
2023-08-21	0.55	0.55	0.55	0.55	3,937
2023-08-18	0.55	0.55	0.55	0.55	800
2023-08-17	0.55	0.55	0.55	0.55	0
2023-08-16	0.55	0.55	0.55	0.55	3,289
2023-08-15	0.55	0.55	0.55	0.55	4,144
2023-08-14	0.55	0.55	0.55	0.55	570
2023-08-11	0.55	0.55	0.55	0.55	0
2023-08-10	0.55	0.55	0.55	0.55	0
2023-08-09	0.55	0.55	0.55	0.55	2,097
2023-08-08	0.64	0.64	0.64	0.64	0
2023-08-07	0.64	0.64	0.64	0.64	24,370
2023-08-04	0.64	0.64	0.64	0.64	3,000
2023-08-03	0.64	0.64	0.64	0.64	0
2023-08-02	0.64	0.64	0.64	0.64	1,600
2023-08-01	0.64	0.64	0.64	0.64	200
2023-07-31	0.65	0.65	0.65	0.65	1,800
2023-07-28	0.65	0.65	0.65	0.65	3,500
2023-07-27	0.65	0.65	0.65	0.65	250
2023-07-26	0.65	0.65	0.65	0.65	406
2023-07-25	0.65	0.65	0.65	0.65	1,875
2023-07-24	0.67	0.67	0.67	0.67	4,202
2023-07-21	0.68	0.68	0.68	0.68	0
2023-07-20	0.68	0.68	0.68	0.68	3,019
2023-07-19	0.63	0.63	0.63	0.63	525
2023-07-18	0.63	0.63	0.63	0.63	174
2023-07-17	0.63	0.63	0.63	0.63	5,543
2023-07-14	0.63	0.63	0.63	0.63	5,380
2023-07-13	0.65	0.65	0.65	0.65	1,300
2023-07-12	0.65	0.65	0.65	0.65	4,164
2023-07-11	0.54	0.54	0.54	0.54	300
2023-07-10	0.52	0.52	0.52	0.52	0
2023-07-07	0.49	0.49	0.49	0.49	4,537
2023-07-06	0.62	0.62	0.62	0.62	11,524
2023-07-05	0.62	0.62	0.62	0.62	9,481
2023-07-04	0.63	0.63	0.63	0.63	0
2023-07-03	0.63	0.63	0.63	0.63	100
2023-06-30	0.63	0.63	0.63	0.63	2,150
2023-06-29	0.63	0.63	0.63	0.63	0
2023-06-28	0.63	0.63	0.63	0.63	3,056
2023-06-27	0.82	0.82	0.82	0.82	42,365
2023-06-26	0.82	0.82	0.82	0.82	4,890
2023-06-23	0.82	0.82	0.82	0.82	0
2023-06-22	0.82	0.82	0.82	0.82	571
2023-06-21	0.82	0.82	0.82	0.82	0
2023-06-20	0.82	0.82	0.82	0.82	3,953
2023-06-19	0.79	0.79	0.79	0.79	0
2023-06-16	0.79	0.79	0.79	0.79	2,700
2023-06-15	0.79	0.79	0.79	0.79	0
2023-06-14	0.79	0.79	0.79	0.79	0
2023-06-13	0.79	0.79	0.79	0.79	1,763
2023-06-12	0.81	0.81	0.81	0.81	131
2023-06-09	0.81	0.81	0.81	0.81	2,000
2023-06-08	0.81	0.81	0.81	0.81	3,056
2023-06-07	0.82	0.82	0.82	0.82	809
2023-06-06	0.82	0.82	0.82	0.82	425
2023-06-05	0.85	0.85	0.85	0.85	3,887
2023-06-02	0.85	0.85	0.85	0.85	0
2023-06-01	0.85	0.85	0.85	0.85	500
2023-05-31	0.85	0.85	0.85	0.85	6,263
2023-05-30	0.85	0.85	0.85	0.85	7,168
2023-05-29	0.85	0.85	0.85	0.85	0
2023-05-26	0.85	0.85	0.85	0.85	1,000
2023-05-25	0.85	0.85	0.85	0.85	2,660
2023-05-24	0.85	0.85	0.85	0.85	5,336
2023-05-23	0.85	0.85	0.85	0.85	992
2023-05-22	0.85	0.85	0.85	0.85	2,190
2023-05-19	0.95	0.95	0.95	0.95	150
2023-05-18	0.95	0.95	0.95	0.95	2,714
2023-05-17	0.95	0.95	0.95	0.95	7,857
2023-05-16	0.95	0.95	0.95	0.95	600
2023-05-15	0.95	0.95	0.95	0.95	1,566
2023-05-12	0.95	0.95	0.95	0.95	0
2023-05-11	0.95	0.95	0.95	0.95	2,155
2023-05-10	0.95	0.95	0.95	0.95	0
2023-05-09	0.95	0.95	0.95	0.95	0
2023-05-08	0.95	0.95	0.95	0.95	0
2023-05-05	0.95	0.95	0.95	0.95	7,204
2023-05-04	0.95	0.95	0.95	0.95	2,953
2023-05-03	0.96	0.96	0.96	0.96	2,900
2023-05-02	0.94	0.94	0.94	0.94	2,016
2023-05-01	0.94	0.94	0.94	0.94	0
2023-04-28	0.94	0.94	0.94	0.94	0
2023-04-27	0.94	0.94	0.94	0.94	1,912
2023-04-26	1.11	1.11	1.11	1.11	1,229
2023-04-25	1.11	1.11	1.11	1.11	0
2023-04-24	1.11	1.11	1.11	1.11	2,100
2023-04-21	1.11	1.11	1.11	1.11	850
2023-04-20	1.11	1.11	1.11	1.11	4,910
2023-04-19	1.11	1.11	1.11	1.11	200
2023-04-18	1.11	1.11	1.11	1.11	2,210
2023-04-17	1.09	1.09	1.09	1.09	0
2023-04-14	1.09	1.09	1.09	1.09	3,402
2023-04-13	1.10	1.10	1.10	1.10	7,648
2023-04-12	1.12	1.12	1.12	1.12	3,190
2023-04-11	1.04	1.04	1.04	1.04	3,937
2023-04-10	1.12	1.12	1.12	1.12	0
2023-04-07	1.12	1.12	1.12	1.12	0
2023-04-06	1.12	1.12	1.12	1.12	0
2023-04-05	1.12	1.12	1.12	1.12	6,400
2023-04-04	1.12	1.12	1.12	1.12	7,065
2023-04-03	1.12	1.12	1.12	1.12	19,311
2023-03-31	1.06	1.06	1.06	1.06	19,176
2023-03-30	1.02	1.02	1.02	1.02	2,074
2023-03-29	0.93	0.93	0.93	0.93	6,700
2023-03-28	0.93	0.93	0.93	0.93	3,420
2023-03-27	0.93	0.93	0.93	0.93	1,800
2023-03-24	0.93	0.93	0.93	0.93	1,680
2023-03-23	0.93	0.93	0.93	0.93	496
2023-03-22	0.91	0.91	0.91	0.91	0
2023-03-21	0.91	0.91	0.91	0.91	8,000
2023-03-20	0.91	0.91	0.91	0.91	989
2023-03-17	0.90	0.90	0.90	0.90	1,050
2023-03-16	0.90	0.90	0.90	0.90	600
2023-03-15	0.90	0.90	0.90	0.90	900
2023-03-14	0.90	0.90	0.90	0.90	1,274
2023-03-13	0.90	0.90	0.90	0.90	2,090
2023-03-10	0.90	0.90	0.90	0.90	562
2023-03-09	0.90	0.90	0.90	0.90	3,400
2023-03-08	0.90	0.90	0.90	0.90	15,700
2023-03-07	0.96	0.96	0.96	0.96	85,087
2023-03-06	0.96	0.96	0.96	0.96	1,573
2023-03-03	0.96	0.96	0.96	0.96	510
2023-03-02	0.88	0.88	0.88	0.88	0
2023-03-01	0.88	0.88	0.88	0.88	300
2023-02-28	0.88	0.88	0.88	0.88	350
2023-02-27	0.88	0.88	0.88	0.88	2,920
2023-02-24	0.88	0.88	0.88	0.88	120
2023-02-23	0.88	0.88	0.88	0.88	360
2023-02-22	1.04	1.04	1.04	1.04	5,100
2023-02-21	1.04	1.04	1.04	1.04	1,100
2023-02-20	1.04	1.04	1.04	1.04	0
2023-02-17	1.04	1.04	1.04	1.04	1,325
2023-02-16	1.08	1.08	1.08	1.08	1,888
2023-02-15	1.09	1.09	1.09	1.09	8,576
2023-02-14	1.09	1.09	1.09	1.09	4,552
2023-02-13	1.64	1.64	1.64	1.64	12,335
2023-02-10	1.64	1.64	1.64	1.64	0
2023-02-09	1.64	1.64	1.64	1.64	3,883
2023-02-08	1.79	1.79	1.79	1.79	0
2023-02-07	1.79	1.79	1.79	1.79	0
2023-02-06	1.79	1.79	1.79	1.79	0
2023-02-03	1.79	1.79	1.79	1.79	190
2023-02-02	1.79	1.79	1.79	1.79	3,444
2023-02-01	1.71	1.71	1.71	1.71	662
2023-01-31	1.69	1.69	1.69	1.69	0
2023-01-30	1.69	1.69	1.69	1.69	0
2023-01-27	1.69	1.69	1.69	1.69	0
2023-01-26	1.69	1.69	1.69	1.69	0
2023-01-25	1.69	1.69	1.69	1.69	70
2023-01-24	1.69	1.69	1.69	1.69	0
2023-01-23	1.66	1.66	1.66	1.66	0
2023-01-20	1.66	1.66	1.66	1.66	0
2023-01-19	1.68	1.68	1.68	1.68	500
2023-01-18	1.68	1.68	1.68	1.68	0
2023-01-17	1.68	1.68	1.68	1.68	1,034
2023-01-16	1.71	1.71	1.71	1.71	0
2023-01-13	1.71	1.71	1.71	1.71	1,600
2023-01-12	1.71	1.71	1.71	1.71	20
2023-01-11	1.64	1.64	1.64	1.64	18
2023-01-10	1.64	1.64	1.64	1.64	0
2023-01-09	1.65	1.65	1.65	1.65	1,500
2023-01-06	1.59	1.59	1.59	1.59	30
2023-01-05	1.53	1.53	1.53	1.53	0
2023-01-04	1.53	1.53	1.53	1.53	100
2023-01-03	1.53	1.53	1.53	1.53	0
2023-01-02	1.57	1.57	1.57	1.57	0
2022-12-30	1.57	1.57	1.57	1.57	0
2022-12-29	1.57	1.57	1.57	1.57	857
2022-12-28	1.57	1.57	1.57	1.57	30
2022-12-27	1.56	1.56	1.56	1.56	0
2022-12-26	1.56	1.56	1.56	1.56	0
2022-12-23	1.56	1.56	1.56	1.56	1,277
2022-12-22	1.56	1.56	1.56	1.56	0
2022-12-21	1.56	1.56	1.56	1.56	0
2022-12-20	1.53	1.53	1.53	1.53	74
2022-12-19	1.62	1.62	1.62	1.62	50
2022-12-16	1.62	1.62	1.62	1.62	0
2022-12-15	1.62	1.62	1.62	1.62	0
2022-12-14	1.62	1.62	1.62	1.62	350
2022-12-13	1.62	1.62	1.62	1.62	0
2022-12-12	1.62	1.62	1.62	1.62	0
2022-12-09	1.62	1.62	1.62	1.62	1,400
2022-12-08	1.62	1.62	1.62	1.62	0
2022-12-07	1.62	1.62	1.62	1.62	0
2022-12-06	1.62	1.62	1.62	1.62	0
2022-12-05	1.62	1.62	1.62	1.62	0
2022-12-02	1.62	1.62	1.62	1.62	10
2022-12-01	1.62	1.62	1.62	1.62	0
2022-11-30	1.67	1.67	1.67	1.67	0
2022-11-29	1.67	1.67	1.67	1.67	650
2022-11-28	1.67	1.67	1.67	1.67	0
2022-11-25	1.67	1.67	1.67	1.67	0
2022-11-24	1.67	1.67	1.67	1.67	0
2022-11-23	1.67	1.67	1.67	1.67	600
2022-11-22	1.67	1.67	1.67	1.67	58
2022-11-21	1.67	1.67	1.67	1.67	0
2022-11-18	1.67	1.67	1.67	1.67	409
2022-11-17	1.68	1.68	1.68	1.68	178
2022-11-16	1.68	1.68	1.68	1.68	1,124
2022-11-15	1.68	1.68	1.68	1.68	700
2022-11-14	1.68	1.68	1.68	1.68	2
2022-11-11	1.52	1.52	1.52	1.52	0
2022-11-10	1.52	1.52	1.52	1.52	200
2022-11-09	1.52	1.52	1.52	1.52	450
2022-11-08	1.52	1.52	1.52	1.52	100
2022-11-07	1.52	1.52	1.52	1.52	100
2022-11-04	1.52	1.52	1.52	1.52	1,500
2022-11-03	1.55	1.55	1.55	1.55	1,837
2022-11-02	1.57	1.57	1.57	1.57	1,842
2022-11-01	1.58	1.58	1.58	1.58	138
2022-10-31	1.58	1.58	1.58	1.58	0
2022-10-28	1.58	1.58	1.58	1.58	348
2022-10-27	1.63	1.63	1.63	1.63	0
2022-10-26	1.63	1.63	1.63	1.63	400
2022-10-25	1.63	1.63	1.63	1.63	490
2022-10-24	1.57	1.57	1.57	1.57	0
2022-10-21	1.57	1.57	1.57	1.57	200
2022-10-20	1.57	1.57	1.57	1.57	0
2022-10-19	1.57	1.57	1.57	1.57	0
2022-10-18	1.57	1.57	1.57	1.57	0
2022-10-17	1.57	1.57	1.57	1.57	2,423
2022-10-14	1.62	1.62	1.62	1.62	2,423
2022-10-13	1.59	1.59	1.59	1.59	5,946
2022-10-12	1.63	1.63	1.63	1.63	126
2022-10-11	1.62	1.62	1.62	1.62	978
2022-10-10	1.73	1.73	1.73	1.73	5,740
2022-10-07	1.73	1.73	1.73	1.73	300
2022-10-06	1.73	1.73	1.73	1.73	40
2022-10-05	1.73	1.73	1.73	1.73	15
2022-10-04	1.76	1.76	1.76	1.76	5
2022-10-03	1.67	1.67	1.67	1.67	616
2022-09-30	1.63	1.63	1.63	1.63	1,809
2022-09-29	1.62	1.62	1.62	1.62	215
2022-09-28	1.60	1.60	1.60	1.60	14,947
2022-09-27	1.55	1.55	1.55	1.55	150
2022-09-26	1.63	1.63	1.63	1.63	0
2022-09-23	1.63	1.63	1.63	1.63	1,082
2022-09-22	1.68	1.68	1.68	1.68	0
2022-09-21	1.68	1.68	1.68	1.68	0
2022-09-20	1.68	1.68	1.68	1.68	0
2022-09-19	1.65	1.65	1.65	1.65	0
2022-09-16	1.65	1.65	1.65	1.65	0
2022-09-15	1.65	1.65	1.65	1.65	538
2022-09-14	1.68	1.68	1.68	1.68	960
2022-09-13	1.74	1.74	1.74	1.74	100
2022-09-12	1.74	1.74	1.74	1.74	685
2022-09-09	1.72	1.72	1.72	1.72	453
2022-09-08	1.67	1.67	1.67	1.67	272
2022-09-07	1.67	1.67	1.67	1.67	0
2022-09-06	1.75	1.75	1.75	1.75	270
2022-09-05	1.73	1.73	1.73	1.73	0
2022-09-02	1.67	1.67	1.67	1.67	800
2022-09-01	1.67	1.67	1.67	1.67	1,335
2022-08-31	1.72	1.72	1.72	1.72	0
2022-08-30	1.72	1.72	1.72	1.72	6,902
2022-08-29	1.84	1.84	1.84	1.84	0
2022-08-26	1.84	1.84	1.84	1.84	0
2022-08-25	1.85	1.85	1.85	1.85	8,283
2022-08-24	1.85	1.85	1.85	1.85	4,637
2022-08-23	1.80	1.80	1.80	1.80	0
2022-08-22	1.80	1.80	1.80	1.80	2,940
2022-08-19	1.76	1.76	1.76	1.76	0
2022-08-18	1.76	1.76	1.76	1.76	0
2022-08-17	1.81	1.81	1.81	1.81	8,139
2022-08-16	1.83	1.83	1.83	1.83	0
2022-08-15	1.83	1.83	1.83	1.83	1,014
2022-08-12	1.83	1.83	1.83	1.83	0
2022-08-11	1.83	1.83	1.83	1.83	183
2022-08-10	1.86	1.86	1.86	1.86	7,565
2022-08-09	1.84	1.84	1.84	1.84	3,926
2022-08-08	1.84	1.84	1.84	1.84	5,411
2022-08-05	1.81	1.81	1.81	1.81	0
2022-08-04	1.71	1.71	1.71	1.71	0
2022-08-03	1.71	1.71	1.71	1.71	7,537
2022-08-02	1.73	1.73	1.73	1.73	100
2022-08-01	1.74	1.74	1.74	1.74	9,410
2022-07-29	1.80	1.80	1.80	1.80	798
2022-07-28	1.64	1.64	1.64	1.64	3,300
2022-07-27	1.64	1.64	1.64	1.64	36
2022-07-26	1.62	1.62	1.62	1.62	5,495
2022-07-25	1.61	1.61	1.61	1.61	0
2022-07-22	1.61	1.61	1.61	1.61	215
2022-07-21	1.58	1.58	1.58	1.58	3,850
2022-07-20	1.57	1.57	1.57	1.57	0
2022-07-19	1.57	1.57	1.57	1.57	288
2022-07-18	1.61	1.61	1.61	1.61	5,000
2022-07-15	1.61	1.61	1.61	1.61	30
2022-07-14	1.61	1.61	1.61	1.61	0
2022-07-13	1.57	1.57	1.57	1.57	0
2022-07-12	1.57	1.57	1.57	1.57	27
2022-07-11	1.62	1.62	1.62	1.62	0
2022-07-08	1.62	1.62	1.62	1.62	0
2022-07-07	1.62	1.62	1.62	1.62	50
2022-07-06	1.62	1.62	1.62	1.62	0
2022-07-05	1.62	1.62	1.62	1.62	940
2022-07-04	1.65	1.65	1.65	1.65	0
2022-07-01	1.65	1.65	1.65	1.65	100
2022-06-30	1.65	1.65	1.65	1.65	0
2022-06-29	1.77	1.77	1.77	1.77	800
2022-06-28	1.77	1.77	1.77	1.77	336
2022-06-27	1.75	1.75	1.75	1.75	0
2022-06-24	1.75	1.75	1.75	1.75	83
2022-06-23	1.71	1.71	1.71	1.71	311
2022-06-22	1.77	1.77	1.77	1.77	571
2022-06-21	1.82	1.82	1.82	1.82	0
2022-06-20	1.82	1.82	1.82	1.82	0
2022-06-17	1.86	1.86	1.86	1.86	7,262
2022-06-16	1.79	1.79	1.79	1.79	13,089
2022-06-15	1.92	1.92	1.92	1.92	179
2022-06-14	1.93	1.93	1.93	1.93	550
2022-06-13	1.93	1.93	1.93	1.93	4,450
2022-06-10	1.79	1.79	1.79	1.79	1,500
2022-06-09	1.79	1.79	1.79	1.79	0
2022-06-08	1.79	1.79	1.79	1.79	2,418
2022-06-07	1.79	1.79	1.79	1.79	606
2022-06-06	1.82	1.82	1.82	1.82	6,000
2022-06-03	1.86	1.86	1.86	1.86	0
2022-06-02	1.86	1.86	1.86	1.86	0
2022-06-01	1.86	1.86	1.86	1.86	300
2022-05-31	1.86	1.86	1.86	1.86	1,990
2022-05-30	1.95	1.95	1.95	1.95	0
2022-05-27	1.95	1.95	1.95	1.95	300
2022-05-26	1.95	1.95	1.95	1.95	380
2022-05-25	1.95	1.95	1.95	1.95	0
2022-05-24	1.95	1.95	1.95	1.95	8,492
2022-05-23	1.96	1.96	1.96	1.96	578
2022-05-20	1.91	1.91	1.91	1.91	0
2022-05-19	1.91	1.91	1.91	1.91	0
2022-05-18	1.92	1.92	1.92	1.92	2,569
2022-05-17	1.92	1.92	1.92	1.92	500
2022-05-16	1.88	1.88	1.88	1.88	4,615
2022-05-13	1.88	1.88	1.88	1.88	100
2022-05-12	1.73	1.73	1.73	1.73	1,000
2022-05-11	1.73	1.73	1.73	1.73	0
2022-05-10	1.73	1.73	1.73	1.73	1,619
2022-05-09	1.88	1.88	1.88	1.88	2,550
2022-05-06	1.88	1.88	1.88	1.88	0
2022-05-05	1.96	1.96	1.96	1.96	601
2022-05-04	1.92	1.92	1.92	1.92	1,888
2022-05-03	1.88	1.88	1.88	1.88	800
2022-05-02	1.88	1.88	1.88	1.88	0
2022-04-29	1.88	1.88	1.88	1.88	1,312
2022-04-28	1.79	1.79	1.79	1.79	6,853
2022-04-27	2.44	2.44	2.44	2.44	1,914
2022-04-26	2.44	2.44	2.44	2.44	860
2022-04-25	2.44	2.44	2.44	2.44	1,750
2022-04-22	2.44	2.44	2.44	2.44	1,460
2022-04-21	2.44	2.44	2.44	2.44	8,419
2022-04-20	2.44	2.44	2.44	2.44	4,965
2022-04-19	2.50	2.50	2.50	2.50	606
2022-04-18	2.56	2.56	2.56	2.56	0
2022-04-15	2.56	2.56	2.56	2.56	0
2022-04-14	2.56	2.56	2.56	2.56	190
2022-04-13	2.39	2.39	2.39	2.39	4,162
2022-04-12	2.39	2.39	2.39	2.39	29
2022-04-11	2.43	2.43	2.43	2.43	1,543
2022-04-08	2.28	2.28	2.28	2.28	1,412
2022-04-07	2.28	2.28	2.28	2.28	897
2022-04-06	2.32	2.32	2.32	2.32	1,050
2022-04-05	2.32	2.32	2.32	2.32	900
2022-04-04	2.35	2.35	2.35	2.35	500
2022-04-01	2.23	2.23	2.23	2.23	566
2022-03-31	2.25	2.25	2.25	2.25	1,220
2022-03-30	2.25	2.25	2.25	2.25	3,300
2022-03-29	2.29	2.29	2.29	2.29	1,077
2022-03-28	2.29	2.29	2.29	2.29	3,922
2022-03-25	2.50	2.50	2.50	2.50	400
2022-03-24	2.50	2.50	2.50	2.50	5,083
2022-03-23	2.45	2.45	2.45	2.45	11,099
2022-03-22	2.36	2.36	2.36	2.36	2,350
2022-03-21	2.35	2.35	2.35	2.35	1,510
2022-03-18	2.25	2.25	2.25	2.25	1,612
2022-03-17	2.24	2.24	2.24	2.24	23,537
2022-03-16	2.07	2.07	2.07	2.07	3,508
2022-03-15	2.18	2.18	2.18	2.18	4,754
2022-03-14	2.18	2.18	2.18	2.18	500
2022-03-11	2.18	2.18	2.18	2.18	933
2022-03-10	2.28	2.28	2.28	2.28	1,457
2022-03-09	2.13	2.13	2.13	2.13	20,461
2022-03-08	2.34	2.34	2.34	2.34	16,833
2022-03-07	2.16	2.16	2.16	2.16	36,813
2022-03-04	1.89	1.89	1.89	1.89	14,372
2022-03-03	1.77	1.77	1.77	1.77	500
2022-03-02	1.79	1.79	1.79	1.79	1,580
2022-03-01	1.70	1.70	1.70	1.70	3,699
2022-02-28	1.68	1.68	1.68	1.68	315
2022-02-25	1.68	1.68	1.68	1.68	0
2022-02-24	1.77	1.77	1.77	1.77	12,619
2022-02-23	1.77	1.77	1.77	1.77	990
2022-02-22	1.77	1.77	1.77	1.77	5,500
2022-02-21	1.77	1.77	1.77	1.77	0
2022-02-18	1.77	1.77	1.77	1.77	2,800
2022-02-17	1.77	1.77	1.77	1.77	3,257
2022-02-16	1.70	1.70	1.70	1.70	1,600
2022-02-15	1.70	1.70	1.70	1.70	1,605
2022-02-14	1.70	1.70	1.70	1.70	2,649
2022-02-11	1.61	1.61	1.61	1.61	0
2022-02-10	1.61	1.61	1.61	1.61	10,142
2022-02-09	1.61	1.61	1.61	1.61	6,780
2022-02-08	1.60	1.60	1.60	1.60	215
2022-02-07	1.60	1.60	1.60	1.60	30
2022-02-04	1.60	1.60	1.60	1.60	13,170
2022-02-03	1.68	1.68	1.68	1.68	3,100
2022-02-02	1.67	1.67	1.67	1.67	254
2022-02-01	1.67	1.67	1.67	1.67	10,250
2022-01-31	1.63	1.63	1.63	1.63	1,276
2022-01-28	1.63	1.63	1.63	1.63	7,162
2022-01-27	1.63	1.63	1.63	1.63	2,319
2022-01-26	1.72	1.72	1.72	1.72	1,200
2022-01-25	1.67	1.67	1.67	1.67	901
2022-01-24	1.66	1.66	1.66	1.66	11,980
2022-01-21	1.76	1.76	1.76	1.76	4,818
2022-01-20	1.64	1.64	1.64	1.64	3,110
2022-01-19	1.64	1.64	1.64	1.64	12,211
2022-01-18	1.64	1.64	1.64	1.64	1,408
2022-01-17	1.62	1.62	1.62	1.62	0
2022-01-14	1.62	1.62	1.62	1.62	200
2022-01-13	1.68	1.68	1.68	1.68	3,600
2022-01-12	1.68	1.68	1.68	1.68	1,517
2022-01-11	1.64	1.64	1.64	1.64	4,550
2022-01-10	1.53	1.53	1.53	1.53	12,759
2022-01-07	1.51	1.51	1.51	1.51	874
2022-01-06	1.57	1.57	1.57	1.57	0
2022-01-05	1.57	1.57	1.57	1.57	2,577
2022-01-04	1.56	1.56	1.56	1.56	1,900
2022-01-03	1.64	1.64	1.64	1.64	0
2021-12-31	1.64	1.64	1.64	1.64	500
2021-12-30	1.64	1.64	1.64	1.64	25,649
2021-12-29	1.64	1.64	1.64	1.64	4,928
2021-12-28	1.64	1.64	1.64	1.64	0
2021-12-27	1.64	1.64	1.64	1.64	0
2021-12-24	1.64	1.64	1.64	1.64	0
2021-12-23	1.64	1.64	1.64	1.64	1,100
2021-12-22	1.63	1.63	1.63	1.63	18,976
2021-12-21	1.63	1.63	1.63	1.63	376
2021-12-20	1.67	1.67	1.67	1.67	3,900
2021-12-17	1.73	1.73	1.73	1.73	1,785
2021-12-16	1.70	1.70	1.70	1.70	171
2021-12-15	1.68	1.68	1.68	1.68	1,850
2021-12-14	1.68	1.68	1.68	1.68	70
2021-12-13	1.78	1.78	1.78	1.78	1,592
2021-12-10	1.78	1.78	1.78	1.78	3,200
2021-12-09	1.84	1.84	1.84	1.84	311
2021-12-08	1.91	1.91	1.91	1.91	422
2021-12-07	1.94	1.94	1.94	1.94	1,700
2021-12-06	1.94	1.94	1.94	1.94	5,020
2021-12-03	1.94	1.94	1.94	1.94	3,450
2021-12-02	1.94	1.94	1.94	1.94	9,750
2021-12-01	1.94	1.94	1.94	1.94	125
2021-11-30	1.92	1.92	1.92	1.92	11,619
2021-11-29	1.95	1.95	1.95	1.95	683
2021-11-26	1.96	1.96	1.96	1.96	3,716
2021-11-25	2.11	2.11	2.11	2.11	0
2021-11-24	2.11	2.11	2.11	2.11	0
2021-11-23	2.11	2.11	2.11	2.11	1,200
2021-11-22	2.11	2.11	2.11	2.11	2,693
2021-11-19	2.16	2.16	2.16	2.16	2,579
2021-11-18	2.24	2.24	2.24	2.24	6,316
2021-11-17	2.22	2.22	2.22	2.22	6,498
2021-11-16	2.21	2.21	2.21	2.21	5,400
2021-11-15	2.22	2.22	2.22	2.22	3,069
2021-11-12	2.20	2.20	2.20	2.20	7,428
2021-11-11	2.06	2.06	2.06	2.06	1,330
2021-11-10	2.08	2.08	2.08	2.08	4,045
2021-11-09	1.94	1.94	1.94	1.94	1,100
2021-11-08	1.94	1.94	1.94	1.94	2,667
2021-11-05	1.90	1.90	1.90	1.90	406
2021-11-04	1.95	1.95	1.95	1.95	2,303
2021-11-03	1.90	1.90	1.90	1.90	281
2021-11-02	1.80	1.80	1.80	1.80	5,891
2021-11-01	1.93	1.93	1.93	1.93	1,658
2021-10-29	1.88	1.88	1.88	1.88	0
2021-10-28	1.88	1.88	1.88	1.88	3,150
2021-10-27	1.65	1.65	1.65	1.65	0
2021-10-26	1.65	1.65	1.65	1.65	300
2021-10-25	1.65	1.65	1.65	1.65	6,955
2021-10-22	1.65	1.65	1.65	1.65	100
2021-10-21	1.65	1.65	1.65	1.65	2,002
2021-10-20	1.65	1.65	1.65	1.65	0
2021-10-19	1.71	1.71	1.71	1.71	0
2021-10-18	1.71	1.71	1.71	1.71	3,039
2021-10-15	1.77	1.77	1.77	1.77	3,799
2021-10-14	1.77	1.77	1.77	1.77	3,211
2021-10-13	1.76	1.76	1.76	1.76	3,489
2021-10-12	1.62	1.62	1.62	1.62	4,044
2021-10-11	1.65	1.65	1.65	1.65	2,818
2021-10-08	1.58	1.58	1.58	1.58	200
2021-10-07	1.58	1.58	1.58	1.58	100
2021-10-06	1.58	1.58	1.58	1.58	2,161
2021-10-05	1.59	1.59	1.59	1.59	0
2021-10-04	1.59	1.59	1.59	1.59	1,260
2021-10-01	1.59	1.59	1.59	1.59	0
2021-09-30	1.59	1.59	1.59	1.59	3,659
2021-09-29	1.60	1.60	1.60	1.60	6,749
2021-09-28	1.62	1.62	1.62	1.62	300
2021-09-27	1.63	1.63	1.63	1.63	5,075
2021-09-24	1.61	1.61	1.61	1.61	700
2021-09-23	1.61	1.61	1.61	1.61	100
2021-09-22	1.61	1.61	1.61	1.61	250
2021-09-21	1.61	1.61	1.61	1.61	21
2021-09-20	1.66	1.66	1.66	1.66	4,800
2021-09-17	1.66	1.66	1.66	1.66	1,356
2021-09-16	1.77	1.77	1.77	1.77	2,700
2021-09-15	1.77	1.77	1.77	1.77	15
2021-09-14	1.77	1.77	1.77	1.77	0
2021-09-13	1.72	1.72	1.72	1.72	194
2021-09-10	1.72	1.72	1.72	1.72	2,676
2021-09-09	1.73	1.73	1.73	1.73	524
2021-09-08	1.75	1.75	1.75	1.75	4,072
2021-09-07	1.75	1.75	1.75	1.75	6,226
2021-09-06	1.81	1.81	1.81	1.81	0
2021-09-03	1.73	1.73	1.73	1.73	2,500
2021-09-02	1.73	1.73	1.73	1.73	0
2021-09-01	1.73	1.73	1.73	1.73	1,749
2021-08-31	1.66	1.66	1.66	1.66	150
2021-08-30	1.66	1.66	1.66	1.66	0
2021-08-27	1.66	1.66	1.66	1.66	251
2021-08-26	1.69	1.69	1.69	1.69	0
2021-08-25	1.69	1.69	1.69	1.69	70
2021-08-24	1.63	1.63	1.63	1.63	58
2021-08-23	1.63	1.63	1.63	1.63	2,324
2021-08-20	1.60	1.60	1.60	1.60	2,524
2021-08-19	1.65	1.65	1.65	1.65	2,205
2021-08-18	1.65	1.65	1.65	1.65	3,713
2021-08-17	1.73	1.73	1.73	1.73	1,900
2021-08-16	1.73	1.73	1.73	1.73	2,153
2021-08-13	1.84	1.84	1.84	1.84	500
2021-08-12	1.84	1.84	1.84	1.84	1
2021-08-11	1.82	1.82	1.82	1.82	0
2021-08-10	1.82	1.82	1.82	1.82	46
2021-08-09	1.92	1.92	1.92	1.92	5,861
2021-08-06	2.13	2.13	2.13	2.13	11,590
2021-08-05	2.13	2.13	2.13	2.13	700
2021-08-04	2.13	2.13	2.13	2.13	1,914
2021-08-03	2.09	2.09	2.09	2.09	4,989
2021-08-02	2.07	2.07	2.07	2.07	0
2021-07-30	2.07	2.07	2.07	2.07	2,200
2021-07-29	2.07	2.07	2.07	2.07	0
2021-07-28	2.07	2.07	2.07	2.07	5,000
2021-07-27	2.07	2.07	2.07	2.07	0
2021-07-26	2.07	2.07	2.07	2.07	465
2021-07-23	2.09	2.09	2.09	2.09	329
2021-07-22	2.08	2.08	2.08	2.08	1,500
2021-07-21	2.08	2.08	2.08	2.08	1,000
2021-07-20	2.10	2.10	2.10	2.10	460
2021-07-19	2.31	2.31	2.31	2.31	2,600
2021-07-16	2.31	2.31	2.31	2.31	1,036
2021-07-15	2.31	2.31	2.31	2.31	1,500
2021-07-14	2.31	2.31	2.31	2.31	1
2021-07-13	2.31	2.31	2.31	2.31	370
2021-07-12	2.63	2.63	2.63	2.63	0
2021-07-09	2.63	2.63	2.63	2.63	1,500
2021-07-08	2.63	2.63	2.63	2.63	3,700
2021-07-07	2.63	2.63	2.63	2.63	1,950
2021-07-06	2.63	2.63	2.63	2.63	1,042
2021-07-05	2.61	2.61	2.61	2.61	0
2021-07-02	2.61	2.61	2.61	2.61	844
2021-07-01	2.59	2.59	2.59	2.59	200
2021-06-30	2.59	2.59	2.59	2.59	853
2021-06-29	2.55	2.55	2.55	2.55	3,400
2021-06-28	2.97	2.97	2.97	2.97	500
2021-06-25	2.97	2.97	2.97	2.97	2,519
2021-06-24	2.97	2.97	2.97	2.97	2,170
2021-06-23	2.97	2.97	2.97	2.97	500
2021-06-22	2.97	2.97	2.97	2.97	400
2021-06-21	2.97	2.97	2.97	2.97	110
2021-06-18	2.97	2.97	2.97	2.97	0
2021-06-17	2.97	2.97	2.97	2.97	4,420
2021-06-16	2.97	2.97	2.97	2.97	450
2021-06-15	2.97	2.97	2.97	2.97	1,224
2021-06-14	2.97	2.97	2.97	2.97	100
2021-06-11	2.97	2.97	2.97	2.97	19,337
2021-06-10	2.96	2.96	2.96	2.96	1,530
2021-06-09	2.84	2.84	2.84	2.84	660
2021-06-08	2.91	2.91	2.91	2.91	200
2021-06-07	2.80	2.80	2.80	2.80	2,300
2021-06-04	2.80	2.80	2.80	2.80	0
2021-06-03	2.80	2.80	2.80	2.80	0
2021-06-02	2.80	2.80	2.80	2.80	1,209
2021-06-01	2.80	2.80	2.80	2.80	5,970
2021-05-28	2.74	2.74	2.74	2.74	502
2021-05-27	2.74	2.74	2.74	2.74	327
2021-05-26	2.81	2.81	2.81	2.81	50
2021-05-25	2.81	2.81	2.81	2.81	6
2021-05-24	2.81	2.81	2.81	2.81	0
2021-05-21	2.79	2.79	2.79	2.79	1,717
2021-05-20	2.85	2.85	2.85	2.85	1,280
2021-05-19	2.86	2.86	2.86	2.86	1,492
2021-05-18	2.82	2.82	2.82	2.82	2,124
2021-05-17	2.86	2.86	2.86	2.86	1,972
2021-05-14	2.63	2.63	2.63	2.63	600
2021-05-13	2.64	2.64	2.64	2.64	0
2021-05-12	2.64	2.64	2.64	2.64	786
2021-05-11	2.79	2.79	2.79	2.79	100
2021-05-10	2.79	2.79	2.79	2.79	469
2021-05-07	2.73	2.73	2.73	2.73	648
2021-05-06	2.73	2.73	2.73	2.73	7,400
2021-05-05	2.73	2.73	2.73	2.73	1,200
2021-05-04	2.75	2.75	2.75	2.75	0
2021-04-30	2.75	2.75	2.75	2.75	4,307
2021-04-29	2.75	2.75	2.75	2.75	200
2021-04-28	2.75	2.75	2.75	2.75	752
2021-04-27	2.76	2.76	2.76	2.76	3,919
2021-04-26	2.82	2.82	2.82	2.82	5,633
2021-04-23	2.86	2.86	2.86	2.86	294
2021-04-22	3.03	3.03	3.03	3.03	3,016
2021-04-21	2.92	2.92	2.92	2.92	1,005
2021-04-20	2.96	2.96	2.96	2.96	104
2021-04-19	2.88	2.88	2.88	2.88	3,939
2021-04-16	2.88	2.88	2.88	2.88	3,365
2021-04-15	2.90	2.90	2.90	2.90	305
2021-04-14	2.82	2.82	2.82	2.82	0
2021-04-13	2.82	2.82	2.82	2.82	4
2021-04-12	2.78	2.78	2.78	2.78	332
2021-04-09	2.88	2.88	2.88	2.88	2,495
2021-04-08	2.85	2.85	2.85	2.85	0
2021-04-07	2.85	2.85	2.85	2.85	2,427
2021-04-06	2.93	2.93	2.93	2.93	1,527
2021-04-01	2.82	2.82	2.82	2.82	7,570
2021-03-31	2.60	2.60	2.60	2.60	46
2021-03-30	2.63	2.63	2.63	2.63	500
2021-03-29	2.63	2.63	2.63	2.63	3,375
2021-03-26	2.75	2.75	2.75	2.75	100
2021-03-25	2.75	2.75	2.75	2.75	1,466
2021-03-24	2.75	2.75	2.75	2.75	4,203
2021-03-23	2.79	2.79	2.79	2.79	1,849
2021-03-22	2.79	2.79	2.79	2.79	4,068
2021-03-19	2.78	2.78	2.78	2.78	5,000
2021-03-18	2.84	2.84	2.84	2.84	3,000
2021-03-17	2.84	2.84	2.84	2.84	0
2021-03-16	2.84	2.84	2.84	2.84	321
2021-03-15	2.90	2.90	2.90	2.90	493
2021-03-12	2.79	2.79	2.79	2.79	2,401
2021-03-11	2.75	2.75	2.75	2.75	300
2021-03-10	2.68	2.68	2.68	2.68	801
2021-03-09	2.70	2.70	2.70	2.70	400
2021-03-08	2.70	2.70	2.70	2.70	550
2021-03-05	2.52	2.52	2.52	2.52	647
2021-03-04	2.70	2.70	2.70	2.70	544
2021-03-03	2.71	2.71	2.71	2.71	3,241
2021-03-02	2.65	2.65	2.65	2.65	6,067
2021-03-01	2.77	2.77	2.77	2.77	698
2021-02-26	2.77	2.77	2.77	2.77	100
2021-02-25	2.88	2.88	2.88	2.88	7
2021-02-24	2.91	2.91	2.91	2.91	2,653
2021-02-23	2.80	2.80	2.80	2.80	764
2021-02-22	2.93	2.93	2.93	2.93	4,525
2021-02-19	2.82	2.82	2.82	2.82	300
2021-02-18	2.82	2.82	2.82	2.82	1,219
2021-02-17	2.89	2.89	2.89	2.89	3,981
2021-02-16	2.93	2.93	2.93	2.93	4,062
2021-02-15	2.96	2.96	2.96	2.96	0
2021-02-12	2.93	2.93	2.93	2.93	1,239
2021-02-11	2.99	2.99	2.99	2.99	11,438
2021-02-10	2.97	2.97	2.97	2.97	3,704
2021-02-09	2.95	2.95	2.95	2.95	398
2021-02-08	3.04	3.04	3.04	3.04	1,190
2021-02-05	2.91	2.91	2.91	2.91	1,105
2021-02-04	2.91	2.91	2.91	2.91	767
2021-02-03	2.95	2.95	2.95	2.95	1,693
2021-02-02	2.96	2.96	2.96	2.96	2,684
2021-02-01	2.93	2.93	2.93	2.93	10,163
2021-01-29	2.89	2.89	2.89	2.89	9,304
2021-01-28	2.76	2.76	2.76	2.76	24,526
2021-01-27	2.76	2.76	2.76	2.76	500
2021-01-26	2.76	2.76	2.76	2.76	986
2021-01-25	2.68	2.68	2.68	2.68	750
2021-01-22	2.66	2.66	2.66	2.66	9,237
2021-01-21	2.71	2.71	2.71	2.71	1,039
2021-01-20	2.75	2.75	2.75	2.75	732
2021-01-19	2.67	2.67	2.67	2.67	3,300
2021-01-18	2.67	2.67	2.67	2.67	0
2021-01-15	2.77	2.77	2.77	2.77	1,359
2021-01-14	2.79	2.79	2.79	2.79	644
2021-01-13	2.86	2.86	2.86	2.86	100
2021-01-12	2.86	2.86	2.86	2.86	0
2021-01-11	2.86	2.86	2.86	2.86	1,520
2021-01-08	2.86	2.86	2.86	2.86	6,827
2021-01-07	2.99	2.99	2.99	2.99	221
2021-01-06	3.21	3.21	3.21	3.21	0
2021-01-05	3.15	3.15	3.15	3.15	1,000
2021-01-04	2.93	2.93	2.93	2.93	200
2020-12-31	3.22	3.22	3.22	3.22	0
2020-12-30	3.22	3.22	3.22	3.22	0
2020-12-29	3.22	3.22	3.22	3.22	3,943
2020-12-24	3.51	3.51	3.51	3.51	0
2020-12-23	3.51	3.51	3.51	3.51	994
2020-12-22	3.33	3.33	3.33	3.33	0
2020-12-21	3.33	3.33	3.33	3.33	0
2020-12-18	3.33	3.33	3.33	3.33	1,250
2020-12-17	3.45	3.45	3.45	3.45	380
2020-12-16	3.30	3.30	3.30	3.30	0
2020-12-15	3.28	3.28	3.28	3.28	0
2020-12-14	3.30	3.30	3.30	3.30	8,180
2020-12-11	3.30	3.30	3.30	3.30	6
2020-12-10	3.27	3.27	3.27	3.27	0
2020-12-09	3.39	3.39	3.39	3.39	0
2020-12-08	3.42	3.42	3.42	3.42	5,851
2020-12-07	3.40	3.40	3.40	3.40	211
2020-12-04	3.26	3.26	3.26	3.26	12,300
2020-12-03	3.16	3.16	3.16	3.16	2,115
2020-12-02	3.05	3.05	3.05	3.05	0
2020-12-01	3.05	3.05	3.05	3.05	0
2020-11-30	3.05	3.05	3.05	3.05	0
2020-11-27	2.98	2.98	2.98	2.98	750
2020-11-26	3.09	3.09	3.09	3.09	0
2020-11-25	3.09	3.09	3.09	3.09	160
2020-11-24	2.89	2.89	2.89	2.89	0
2020-11-23	2.89	2.89	2.89	2.89	718
2020-11-20	3.08	3.08	3.08	3.08	0
2020-11-19	3.08	3.08	3.08	3.08	0
2020-11-18	3.08	3.08	3.08	3.08	0
2020-11-17	3.08	3.08	3.08	3.08	0
2020-11-16	3.08	3.08	3.08	3.08	3,870
2020-11-13	3.04	3.04	3.04	3.04	0
2020-11-12	3.02	3.02	3.02	3.02	0
2020-11-11	3.02	3.02	3.02	3.02	23
2020-11-10	3.01	3.01	3.01	3.01	430
2020-11-09	3.00	3.00	3.00	3.00	275
2020-11-06	3.01	3.01	3.01	3.01	2,567
2020-11-05	3.02	3.02	3.02	3.02	3,051
2020-11-04	2.93	2.93	2.93	2.93	0
2020-11-03	2.93	2.93	2.93	2.93	10
2020-11-02	2.74	2.74	2.74	2.74	0
2020-10-30	2.74	2.74	2.74	2.74	0
2020-10-29	2.74	2.74	2.74	2.74	229
2020-10-28	2.70	2.70	2.70	2.70	862
2020-10-27	3.10	3.10	3.10	3.10	0
2020-10-26	3.10	3.10	3.10	3.10	0
2020-10-23	3.10	3.10	3.10	3.10	0
2020-10-22	3.10	3.10	3.10	3.10	0
2020-10-21	3.10	3.10	3.10	3.10	0
2020-10-20	3.10	3.10	3.10	3.10	0
2020-10-19	3.10	3.10	3.10	3.10	0
2020-10-16	3.10	3.10	3.10	3.10	0
2020-10-15	3.12	3.12	3.12	3.12	11,545
2020-10-14	2.94	2.94	2.94	2.94	23
2020-10-13	3.03	3.03	3.03	3.03	0
2020-10-12	3.09	3.09	3.09	3.09	0
2020-10-09	2.99	2.99	2.99	2.99	487
2020-10-08	2.97	2.97	2.97	2.97	1,053
2020-10-07	2.84	2.84	2.84	2.84	2,000
2020-10-06	3.42	3.42	3.42	3.42	0
2020-10-05	3.42	3.42	3.42	3.42	378
2020-10-02	3.39	3.39	3.39	3.39	0
2020-10-01	3.39	3.39	3.39	3.39	0
2020-09-30	3.39	3.39	3.39	3.39	383
2020-09-29	3.18	3.18	3.18	3.18	0
2020-09-28	3.18	3.18	3.18	3.18	0
2020-09-25	3.18	3.18	3.18	3.18	0
2020-09-24	3.18	3.18	3.18	3.18	0
2020-09-23	3.25	3.25	3.25	3.25	4,942
2020-09-22	3.88	3.88	3.88	3.88	0
2020-09-21	3.88	3.88	3.88	3.88	0
2020-09-18	3.88	3.88	3.88	3.88	0
2020-09-17	3.88	3.88	3.88	3.88	0
2020-09-16	3.88	3.88	3.88	3.88	0
2020-09-15	3.88	3.88	3.88	3.88	0
2020-09-14	3.99	3.99	3.99	3.99	0
2020-09-11	3.99	3.99	3.99	3.99	0
2020-04-03	2.91	2.91	2.91	2.91	0
2020-04-02	2.91	2.91	2.91	2.91	16,000
2020-04-01	2.90	2.90	2.90	2.90	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218