Abg Sund Collie Share History

Abg Sund Collie Share Price history. The following table shows end-of-day data 0IZM historical share prices for Abg Sund Collie, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	5.80	5.80	5.80	5.80	410
2024-05-02	5.85	5.85	5.85	5.85	11,028
2024-05-01	5.87	5.87	5.87	5.87	0
2024-04-30	5.87	5.87	5.87	5.87	12,596
2024-04-29	5.93	5.93	5.93	5.93	13,134
2024-04-26	5.98	5.98	5.98	5.98	16,151
2024-04-25	5.65	5.65	5.65	5.65	8,614
2024-04-24	5.65	5.65	5.65	5.65	1,149
2024-04-23	5.65	5.65	5.65	5.65	108
2024-04-22	5.73	5.73	5.73	5.73	2,254
2024-04-19	5.64	5.64	5.64	5.64	2,904
2024-04-18	5.97	5.97	5.97	5.97	0
2024-04-17	5.97	5.97	5.97	5.97	1,067
2024-04-16	5.97	5.97	5.97	5.97	2,076
2024-04-15	6.10	6.10	6.10	6.10	5,294
2024-04-12	6.10	6.10	6.10	6.10	3,920
2024-04-11	6.10	6.10	6.10	6.10	0
2024-04-10	6.10	6.10	6.10	6.10	7,959
2024-04-09	6.10	6.10	6.10	6.10	1,266
2024-04-08	6.10	6.10	6.10	6.10	929
2024-04-05	6.10	6.10	6.10	6.10	8,426
2024-04-04	6.11	6.11	6.11	6.11	495
2024-04-03	6.11	6.11	6.11	6.11	4,950
2024-04-02	6.14	6.14	6.14	6.14	7,126
2024-04-01	6.09	6.09	6.09	6.09	0
2024-03-29	6.09	6.09	6.09	6.09	0
2024-03-28	6.09	6.09	6.09	6.09	0
2024-03-27	6.09	6.09	6.09	6.09	1,425
2024-03-26	6.09	6.09	6.09	6.09	552
2024-03-25	6.09	6.09	6.09	6.09	4,732
2024-03-22	5.80	5.80	5.80	5.80	11,859
2024-03-21	5.80	5.80	5.80	5.80	6,024
2024-03-20	5.80	5.80	5.80	5.80	15,259
2024-03-19	6.50	6.50	6.50	6.50	1,698
2024-03-18	6.50	6.50	6.50	6.50	1,171,677
2024-03-15	6.50	6.50	6.50	6.50	1,846
2024-03-14	6.50	6.50	6.50	6.50	8,402
2024-03-13	6.50	6.50	6.50	6.50	14,647
2024-03-12	6.50	6.50	6.50	6.50	24,880
2024-03-11	6.50	6.50	6.50	6.50	6,335
2024-03-08	6.50	6.50	6.50	6.50	223
2024-03-07	6.50	6.50	6.50	6.50	392
2024-03-06	6.50	6.50	6.50	6.50	156
2024-03-05	6.50	6.50	6.50	6.50	215
2024-03-04	6.50	6.50	6.50	6.50	215
2024-03-01	6.50	6.50	6.50	6.50	1,368
2024-02-29	6.50	6.50	6.50	6.50	581
2024-02-28	6.50	6.50	6.50	6.50	19,271
2024-02-27	6.50	6.50	6.50	6.50	6,945
2024-02-26	6.50	6.50	6.50	6.50	1,267
2024-02-23	6.50	6.50	6.50	6.50	2,050
2024-02-22	6.50	6.50	6.50	6.50	1,630
2024-02-21	6.50	6.50	6.50	6.50	726
2024-02-20	6.50	6.50	6.50	6.50	3,508
2024-02-19	6.11	6.11	6.11	6.11	38,155
2024-02-16	6.11	6.11	6.11	6.11	37,682
2024-02-15	6.11	6.11	6.11	6.11	1,312
2024-02-14	6.11	6.11	6.11	6.11	1,645
2024-02-13	6.11	6.11	6.11	6.11	29,928
2024-02-12	6.11	6.11	6.11	6.11	30,423
2024-02-09	6.11	6.11	6.11	6.11	68,431
2024-02-08	6.02	6.02	6.02	6.02	5,219
2024-02-07	6.16	6.16	6.16	6.16	10,453
2024-02-06	6.21	6.21	6.21	6.21	1,987
2024-02-05	6.21	6.21	6.21	6.21	15,088
2024-02-02	6.21	6.21	6.21	6.21	5,002
2024-02-01	6.17	6.17	6.17	6.17	10,133
2024-01-31	6.25	6.25	6.25	6.25	5,561
2024-01-30	6.01	6.01	6.01	6.01	4,054
2024-01-29	6.01	6.01	6.01	6.01	4,710
2024-01-26	6.01	6.01	6.01	6.01	47,550
2024-01-25	6.01	6.01	6.01	6.01	39,098
2024-01-24	6.01	6.01	6.01	6.01	240,691
2024-01-23	6.01	6.01	6.01	6.01	268,777
2024-01-22	6.01	6.01	6.01	6.01	63,253
2024-01-19	6.01	6.01	6.01	6.01	179,534
2024-01-18	6.15	6.15	6.15	6.15	72,821
2024-01-17	6.15	6.15	6.15	6.15	112,735
2024-01-16	6.23	6.23	6.23	6.23	22,819
2024-01-15	6.23	6.23	6.23	6.23	46,472
2024-01-12	6.26	6.26	6.26	6.26	166,674
2024-01-11	6.66	6.66	6.66	6.66	985
2024-01-10	6.66	6.66	6.66	6.66	875
2024-01-09	6.58	6.58	6.58	6.58	910
2024-01-08	6.58	6.58	6.58	6.58	22,894
2024-01-05	6.65	6.65	6.65	6.65	22,267
2024-01-04	6.55	6.55	6.55	6.55	10,808
2024-01-03	6.68	6.68	6.68	6.68	13,536
2024-01-02	6.75	6.75	6.75	6.75	7,526
2024-01-01	6.75	6.75	6.75	6.75	0
2023-12-29	6.75	6.75	6.75	6.75	2,006
2023-12-28	6.46	6.46	6.46	6.46	745
2023-12-27	6.46	6.46	6.46	6.46	16,771
2023-12-26	6.35	6.35	6.35	6.35	0
2023-12-25	6.35	6.35	6.35	6.35	0
2023-12-22	6.35	6.35	6.35	6.35	14,968
2023-12-21	6.25	6.25	6.25	6.25	32,394
2023-12-20	6.29	6.29	6.29	6.29	41,094
2023-12-19	6.19	6.19	6.19	6.19	19,608
2023-12-18	6.15	6.15	6.15	6.15	15,624
2023-12-15	6.10	6.10	6.10	6.10	24,576
2023-12-14	6.10	6.10	6.10	6.10	31,751
2023-12-13	5.95	5.95	5.95	5.95	4,101
2023-12-12	5.95	5.95	5.95	5.95	51,756
2023-12-11	5.95	5.95	5.95	5.95	3,190
2023-12-08	5.87	5.87	5.87	5.87	37,042
2023-12-07	5.96	5.96	5.96	5.96	0
2023-12-06	5.96	5.96	5.96	5.96	6,637
2023-12-05	5.80	5.80	5.80	5.80	44,454
2023-12-04	5.80	5.80	5.80	5.80	7,415
2023-12-01	5.84	5.84	5.84	5.84	30,316
2023-11-30	5.83	5.83	5.83	5.83	6,350
2023-11-29	5.63	5.63	5.63	5.63	26,358
2023-11-28	5.73	5.73	5.73	5.73	141
2023-11-27	5.73	5.73	5.73	5.73	1,136
2023-11-24	5.71	5.71	5.71	5.71	17,626
2023-11-23	5.79	5.79	5.79	5.79	9,124
2023-11-22	5.79	5.79	5.79	5.79	1,075
2023-11-21	5.64	5.64	5.64	5.64	1,738
2023-11-20	5.64	5.64	5.64	5.64	13,624
2023-11-17	5.64	5.64	5.64	5.64	3,684
2023-11-16	5.39	5.39	5.39	5.39	128
2023-11-15	5.39	5.39	5.39	5.39	3,195
2023-11-14	5.39	5.39	5.39	5.39	7,499
2023-11-13	5.44	5.44	5.44	5.44	560
2023-11-10	5.44	5.44	5.44	5.44	26,901
2023-11-09	5.39	5.39	5.39	5.39	1,140
2023-11-08	5.32	5.32	5.32	5.32	25,100
2023-11-07	5.32	5.32	5.32	5.32	6,861
2023-11-06	5.36	5.36	5.36	5.36	25,097
2023-11-03	5.36	5.36	5.36	5.36	1,739
2023-11-02	5.18	5.18	5.18	5.18	24,376
2023-11-01	5.18	5.18	5.18	5.18	23,754
2023-10-31	5.12	5.12	5.12	5.12	24,555
2023-10-30	5.07	5.07	5.07	5.07	4,000
2023-10-27	5.07	5.07	5.07	5.07	2,571
2023-10-26	5.07	5.07	5.07	5.07	2,631
2023-10-25	5.07	5.07	5.07	5.07	5,598
2023-10-24	5.07	5.07	5.07	5.07	51
2023-10-23	5.06	5.06	5.06	5.06	3,817
2023-10-20	5.11	5.11	5.11	5.11	2,161
2023-10-19	5.12	5.12	5.12	5.12	0
2023-10-18	5.12	5.12	5.12	5.12	1,112
2023-10-17	5.12	5.12	5.12	5.12	7,510
2023-10-16	5.14	5.14	5.14	5.14	4,361
2023-10-13	5.15	5.15	5.15	5.15	4,510
2023-10-12	5.15	5.15	5.15	5.15	2,659
2023-10-11	5.08	5.08	5.08	5.08	3,361
2023-10-10	5.08	5.08	5.08	5.08	74
2023-10-09	5.08	5.08	5.08	5.08	1,298
2023-10-06	5.05	5.05	5.05	5.05	24,803
2023-10-05	5.02	5.02	5.02	5.02	18,889
2023-10-04	5.02	5.02	5.02	5.02	2,916
2023-10-03	5.12	5.12	5.12	5.12	14,144
2023-10-02	5.11	5.11	5.11	5.11	19,930
2023-09-29	5.13	5.13	5.13	5.13	10,142
2023-09-28	5.05	5.05	5.05	5.05	12,194
2023-09-27	5.05	5.05	5.05	5.05	12,892
2023-09-26	5.03	5.03	5.03	5.03	35,893
2023-09-25	5.03	5.03	5.03	5.03	13,208
2023-09-22	5.05	5.05	5.05	5.05	19,316
2023-09-21	5.05	5.05	5.05	5.05	20,494
2023-09-20	5.08	5.08	5.08	5.08	16,241
2023-09-19	5.10	5.10	5.10	5.10	13,772
2023-09-18	5.10	5.10	5.10	5.10	6,249
2023-09-15	5.05	5.05	5.05	5.05	812
2023-09-14	5.05	5.05	5.05	5.05	1,732
2023-09-13	5.02	5.02	5.02	5.02	24,195
2023-09-12	5.10	5.10	5.10	5.10	16,878
2023-09-11	5.05	5.05	5.05	5.05	15,187
2023-09-08	5.08	5.08	5.08	5.08	11,855
2023-09-07	5.10	5.10	5.10	5.10	198
2023-09-06	5.10	5.10	5.10	5.10	3,749
2023-09-05	5.16	5.16	5.16	5.16	0
2023-09-04	5.16	5.16	5.16	5.16	31,569
2023-09-01	5.21	5.21	5.21	5.21	11,801
2023-08-31	5.24	5.24	5.24	5.24	1,797
2023-08-30	5.24	5.24	5.24	5.24	16,108
2023-08-29	5.17	5.17	5.17	5.17	1,362
2023-08-28	5.17	5.17	5.17	5.17	0
2023-08-25	5.17	5.17	5.17	5.17	44,888
2023-08-24	5.05	5.05	5.05	5.05	14,707
2023-08-23	5.04	5.04	5.04	5.04	13,333
2023-08-22	5.08	5.08	5.08	5.08	249
2023-08-21	5.08	5.08	5.08	5.08	11,482
2023-08-18	5.22	5.22	5.22	5.22	0
2023-08-17	5.22	5.22	5.22	5.22	10,342
2023-08-16	5.20	5.20	5.20	5.20	10,000
2023-08-15	5.26	5.26	5.26	5.26	1,994
2023-08-14	5.26	5.26	5.26	5.26	20,837
2023-08-11	5.31	5.31	5.31	5.31	18,448
2023-08-10	5.29	5.29	5.29	5.29	28,307
2023-08-09	5.39	5.39	5.39	5.39	25,552
2023-08-08	5.33	5.33	5.33	5.33	9,644
2023-08-07	5.44	5.44	5.44	5.44	21,498
2023-08-04	5.60	5.60	5.60	5.60	1,419
2023-08-03	5.61	5.61	5.61	5.61	31,840
2023-08-02	5.65	5.65	5.65	5.65	3,238
2023-08-01	5.66	5.66	5.66	5.66	2,731
2023-07-31	5.66	5.66	5.66	5.66	9,040
2023-07-28	5.73	5.73	5.73	5.73	2,094
2023-07-27	5.73	5.73	5.73	5.73	33,864
2023-07-26	5.70	5.70	5.70	5.70	4,586
2023-07-25	5.83	5.83	5.83	5.83	8,973
2023-07-24	5.86	5.86	5.86	5.86	4,498
2023-07-21	5.87	5.87	5.87	5.87	8,127
2023-07-20	5.87	5.87	5.87	5.87	31,514
2023-07-19	5.78	5.78	5.78	5.78	43,963
2023-07-18	5.56	5.56	5.56	5.56	45,926
2023-07-17	5.51	5.51	5.51	5.51	28,274
2023-07-14	5.56	5.56	5.56	5.56	14,521
2023-07-13	5.56	5.56	5.56	5.56	4,992
2023-07-12	5.55	5.55	5.55	5.55	35,669
2023-07-11	5.35	5.35	5.35	5.35	45,213
2023-07-10	5.18	5.18	5.18	5.18	9,850
2023-07-07	5.14	5.14	5.14	5.14	25,448
2023-07-06	5.24	5.24	5.24	5.24	14,475
2023-07-05	5.28	5.28	5.28	5.28	7,131
2023-07-04	5.33	5.33	5.33	5.33	16,594
2023-07-03	5.26	5.26	5.26	5.26	10,604
2023-06-30	5.20	5.20	5.20	5.20	18,725
2023-06-29	5.20	5.20	5.20	5.20	16,124
2023-06-28	5.23	5.23	5.23	5.23	13,881
2023-06-27	5.34	5.34	5.34	5.34	20,004
2023-06-26	5.51	5.51	5.51	5.51	16,117
2023-06-23	5.51	5.51	5.51	5.51	14,576
2023-06-22	5.51	5.51	5.51	5.51	19,241
2023-06-21	5.50	5.50	5.50	5.50	15,315
2023-06-20	5.50	5.50	5.50	5.50	15,653
2023-06-19	5.48	5.48	5.48	5.48	16,032
2023-06-16	5.58	5.58	5.58	5.58	10,110
2023-06-15	5.58	5.58	5.58	5.58	19,550
2023-06-14	5.58	5.58	5.58	5.58	633
2023-06-13	5.49	5.49	5.49	5.49	14,412
2023-06-12	5.44	5.44	5.44	5.44	30,745
2023-06-09	5.36	5.36	5.36	5.36	7,400
2023-06-08	5.38	5.38	5.38	5.38	13,943
2023-06-07	5.62	5.62	5.62	5.62	42,927
2023-06-06	5.62	5.62	5.62	5.62	4,350
2023-06-05	5.62	5.62	5.62	5.62	115
2023-06-02	5.62	5.62	5.62	5.62	231
2023-06-01	5.64	5.64	5.64	5.64	30,310
2023-05-31	5.66	5.66	5.66	5.66	8,887
2023-05-30	5.91	5.91	5.91	5.91	20,632
2023-05-29	6.04	6.04	6.04	6.04	0
2023-05-26	6.04	6.04	6.04	6.04	41,705
2023-05-25	5.84	5.84	5.84	5.84	29,686
2023-05-24	5.83	5.83	5.83	5.83	11,584
2023-05-23	5.96	5.96	5.96	5.96	4,273
2023-05-22	5.96	5.96	5.96	5.96	34,285
2023-05-19	5.94	5.94	5.94	5.94	28,655
2023-05-18	5.70	5.70	5.70	5.70	0
2023-05-17	5.70	5.70	5.70	5.70	0
2023-05-16	5.70	5.70	5.70	5.70	54,221
2023-05-15	5.61	5.61	5.61	5.61	43,617
2023-05-12	5.62	5.62	5.62	5.62	25,757
2023-05-11	5.54	5.54	5.54	5.54	12,522
2023-05-10	5.54	5.54	5.54	5.54	24,368
2023-05-09	5.54	5.54	5.54	5.54	22,780
2023-05-08	5.54	5.54	5.54	5.54	0
2023-05-05	5.54	5.54	5.54	5.54	8,394
2023-05-04	5.54	5.54	5.54	5.54	4,595
2023-05-03	5.50	5.50	5.50	5.50	27,328
2023-05-02	5.48	5.48	5.48	5.48	25,363
2023-05-01	5.64	5.64	5.64	5.64	0
2023-04-28	5.64	5.64	5.64	5.64	31,949
2023-04-27	5.96	5.96	5.96	5.96	4,024
2023-04-26	5.96	5.96	5.96	5.96	35,799
2023-04-25	6.09	6.09	6.09	6.09	9,992
2023-04-24	6.06	6.06	6.06	6.06	33,250
2023-04-21	6.05	6.05	6.05	6.05	12,537
2023-04-20	6.05	6.05	6.05	6.05	34,561
2023-04-19	6.15	6.15	6.15	6.15	26,587
2023-04-18	6.17	6.17	6.17	6.17	20,953
2023-04-17	6.19	6.19	6.19	6.19	19,412
2023-04-14	6.05	6.05	6.05	6.05	30,780
2023-04-13	6.05	6.05	6.05	6.05	24,065
2023-04-12	6.08	6.08	6.08	6.08	8,869
2023-04-11	6.08	6.08	6.08	6.08	5,695
2023-04-10	5.98	5.98	5.98	5.98	0
2023-04-07	5.98	5.98	5.98	5.98	0
2023-04-06	5.98	5.98	5.98	5.98	0
2023-04-05	5.98	5.98	5.98	5.98	31,162
2023-04-04	5.98	5.98	5.98	5.98	17,995
2023-04-03	6.07	6.07	6.07	6.07	3,445
2023-03-31	6.07	6.07	6.07	6.07	31,237
2023-03-30	6.03	6.03	6.03	6.03	9,191
2023-03-29	5.87	5.87	5.87	5.87	2,431
2023-03-28	5.87	5.87	5.87	5.87	1,803
2023-03-27	6.28	6.28	6.28	6.28	210
2023-03-24	6.28	6.28	6.28	6.28	2,390
2023-03-23	6.28	6.28	6.28	6.28	3,584
2023-03-22	6.28	6.28	6.28	6.28	811
2023-03-21	6.28	6.28	6.28	6.28	4,683
2023-03-20	6.28	6.28	6.28	6.28	5,514
2023-03-17	6.28	6.28	6.28	6.28	23,983
2023-03-16	6.28	6.28	6.28	6.28	7,448
2023-03-15	6.25	6.25	6.25	6.25	22,584
2023-03-14	6.37	6.37	6.37	6.37	37,421
2023-03-13	6.36	6.36	6.36	6.36	19,687
2023-03-10	6.30	6.30	6.30	6.30	37,913
2023-03-09	6.35	6.35	6.35	6.35	5,395
2023-03-08	6.41	6.41	6.41	6.41	14,735
2023-03-07	6.42	6.42	6.42	6.42	11,556
2023-03-06	6.34	6.34	6.34	6.34	74,314
2023-03-03	6.35	6.35	6.35	6.35	12,225
2023-03-02	6.40	6.40	6.40	6.40	11,351
2023-03-01	6.47	6.47	6.47	6.47	6,739
2023-02-28	6.42	6.42	6.42	6.42	9,904
2023-02-27	6.54	6.54	6.54	6.54	3,009
2023-02-24	6.54	6.54	6.54	6.54	7,382
2023-02-23	6.52	6.52	6.52	6.52	24,838
2023-02-22	6.52	6.52	6.52	6.52	2,819
2023-02-21	6.52	6.52	6.52	6.52	94,152
2023-02-20	6.52	6.52	6.52	6.52	2,188
2023-02-17	6.71	6.71	6.71	6.71	30,700
2023-02-16	6.71	6.71	6.71	6.71	22,053
2023-02-15	6.74	6.74	6.74	6.74	76,420
2023-02-14	6.74	6.74	6.74	6.74	55,245
2023-02-13	6.70	6.70	6.70	6.70	33,404
2023-02-10	6.77	6.77	6.77	6.77	9,516
2023-02-09	6.61	6.61	6.61	6.61	4,242
2023-02-08	6.61	6.61	6.61	6.61	126,284
2023-02-07	6.58	6.58	6.58	6.58	7,659
2023-02-06	6.64	6.64	6.64	6.64	6,449
2023-02-03	6.79	6.79	6.79	6.79	10,315
2023-02-02	6.69	6.69	6.69	6.69	732
2023-02-01	6.53	6.53	6.53	6.53	10,245
2023-01-31	6.48	6.48	6.48	6.48	40,782
2023-01-30	6.73	6.73	6.73	6.73	107,136
2023-01-27	6.73	6.73	6.73	6.73	1,471
2023-01-26	6.73	6.73	6.73	6.73	172
2023-01-25	6.73	6.73	6.73	6.73	1,191
2023-01-24	6.73	6.73	6.73	6.73	139,169
2023-01-23	6.71	6.71	6.71	6.71	146,862
2023-01-20	6.46	6.46	6.46	6.46	24,407
2023-01-19	6.35	6.35	6.35	6.35	12,803
2023-01-18	6.42	6.42	6.42	6.42	5,533
2023-01-17	6.17	6.17	6.17	6.17	50,834
2023-01-16	6.10	6.10	6.10	6.10	101,987
2023-01-13	6.24	6.24	6.24	6.24	35,094
2023-01-12	6.06	6.06	6.06	6.06	9,895
2023-01-11	6.10	6.10	6.10	6.10	54
2023-01-10	6.10	6.10	6.10	6.10	1,716
2023-01-09	5.89	5.89	5.89	5.89	17,580
2023-01-06	5.89	5.89	5.89	5.89	4,688
2023-01-05	5.89	5.89	5.89	5.89	3,218
2023-01-04	5.89	5.89	5.89	5.89	46,294
2023-01-03	5.87	5.87	5.87	5.87	57,118
2023-01-02	5.63	5.63	5.63	5.63	0
2022-12-30	5.60	5.60	5.60	5.60	43,733
2022-12-29	5.64	5.64	5.64	5.64	96,290
2022-12-28	5.60	5.60	5.60	5.60	866
2022-12-27	5.60	5.60	5.60	5.60	0
2022-12-26	5.60	5.60	5.60	5.60	0
2022-12-23	5.58	5.58	5.58	5.58	16,400
2022-12-22	5.63	5.63	5.63	5.63	4,676
2022-12-21	5.64	5.64	5.64	5.64	1,533
2022-12-20	5.64	5.64	5.64	5.64	98,445
2022-12-19	5.54	5.54	5.54	5.54	1,473
2022-12-16	5.54	5.54	5.54	5.54	8,850
2022-12-15	5.70	5.70	5.70	5.70	232
2022-12-14	5.70	5.70	5.70	5.70	56,184
2022-12-13	5.76	5.76	5.76	5.76	9,733
2022-12-12	5.72	5.72	5.72	5.72	5,555
2022-12-09	5.87	5.87	5.87	5.87	11,800
2022-12-08	5.87	5.87	5.87	5.87	1,231
2022-12-07	5.87	5.87	5.87	5.87	6,608
2022-12-06	5.87	5.87	5.87	5.87	10,688
2022-12-05	5.83	5.83	5.83	5.83	221
2022-12-02	5.83	5.83	5.83	5.83	40,581
2022-12-01	5.46	5.46	5.46	5.46	1,304
2022-11-30	5.46	5.46	5.46	5.46	5,524
2022-11-29	5.46	5.46	5.46	5.46	2,770
2022-11-28	5.46	5.46	5.46	5.46	11,040
2022-11-25	5.46	5.46	5.46	5.46	6,011
2022-11-24	5.42	5.42	5.42	5.42	2,631
2022-11-23	5.42	5.42	5.42	5.42	29,141
2022-11-22	5.49	5.49	5.49	5.49	36,437
2022-11-21	5.67	5.67	5.67	5.67	6,432
2022-11-18	5.67	5.67	5.67	5.67	26,736
2022-11-17	5.63	5.63	5.63	5.63	10,329
2022-11-16	5.66	5.66	5.66	5.66	15,806
2022-11-15	5.66	5.66	5.66	5.66	9,683
2022-11-14	5.64	5.64	5.64	5.64	19,117
2022-11-11	5.54	5.54	5.54	5.54	40,246
2022-11-10	5.54	5.54	5.54	5.54	9,039
2022-11-09	5.54	5.54	5.54	5.54	13,919
2022-11-08	5.58	5.58	5.58	5.58	11,361
2022-11-07	5.52	5.52	5.52	5.52	43,807
2022-11-04	5.50	5.50	5.50	5.50	18,190
2022-11-03	5.62	5.62	5.62	5.62	24,365
2022-11-02	5.57	5.57	5.57	5.57	493,543
2022-11-01	5.58	5.58	5.58	5.58	90,572
2022-10-31	5.61	5.61	5.61	5.61	120,354
2022-10-28	5.53	5.53	5.53	5.53	13,080
2022-10-27	5.50	5.50	5.50	5.50	70,006
2022-10-26	5.52	5.52	5.52	5.52	156,303
2022-10-25	5.53	5.53	5.53	5.53	77,047
2022-10-24	5.53	5.53	5.53	5.53	106,863
2022-10-21	5.53	5.53	5.53	5.53	5,698
2022-10-20	5.53	5.53	5.53	5.53	5,706
2022-10-19	5.53	5.53	5.53	5.53	108,311
2022-10-18	5.86	5.86	5.86	5.86	779
2022-10-17	5.86	5.86	5.86	5.86	212
2022-10-14	5.86	5.86	5.86	5.86	5,492
2022-10-13	5.86	5.86	5.86	5.86	12,307
2022-10-12	5.86	5.86	5.86	5.86	0
2022-10-11	5.86	5.86	5.86	5.86	130
2022-10-10	5.86	5.86	5.86	5.86	14,571
2022-10-07	5.72	5.72	5.72	5.72	25
2022-10-06	5.72	5.72	5.72	5.72	3,538
2022-10-05	5.57	5.57	5.57	5.57	38
2022-10-04	5.57	5.57	5.57	5.57	127
2022-10-03	5.57	5.57	5.57	5.57	245
2022-09-30	5.57	5.57	5.57	5.57	7,145
2022-09-29	5.46	5.46	5.46	5.46	6,213
2022-09-28	5.46	5.46	5.46	5.46	16
2022-09-27	5.46	5.46	5.46	5.46	80
2022-09-26	5.46	5.46	5.46	5.46	2,500
2022-09-23	5.60	5.60	5.60	5.60	14,534
2022-09-22	5.80	5.80	5.80	5.80	1,390
2022-09-21	5.90	5.90	5.90	5.90	21,185
2022-09-20	5.90	5.90	5.90	5.90	9,239
2022-09-19	5.94	5.94	5.94	5.94	0
2022-09-16	5.94	5.94	5.94	5.94	9,144
2022-09-15	5.90	5.90	5.90	5.90	21,631
2022-09-14	5.91	5.91	5.91	5.91	44,962
2022-09-13	5.89	5.89	5.89	5.89	20
2022-09-12	5.89	5.89	5.89	5.89	2,993
2022-09-09	5.82	5.82	5.82	5.82	48,499
2022-09-08	5.80	5.80	5.80	5.80	8,172
2022-09-07	5.76	5.76	5.76	5.76	46,058
2022-09-06	5.77	5.77	5.77	5.77	44,787
2022-09-05	5.80	5.80	5.80	5.80	2,347
2022-09-02	5.80	5.80	5.80	5.80	12,509
2022-09-01	5.86	5.86	5.86	5.86	262
2022-08-31	5.86	5.86	5.86	5.86	27,175
2022-08-30	6.05	6.05	6.05	6.05	29,776
2022-08-29	6.05	6.05	6.05	6.05	0
2022-08-26	6.05	6.05	6.05	6.05	28,359
2022-08-25	6.06	6.06	6.06	6.06	89,056
2022-08-24	6.09	6.09	6.09	6.09	14,286
2022-08-23	6.13	6.13	6.13	6.13	28,702
2022-08-22	6.04	6.04	6.04	6.04	3,890
2022-08-19	6.26	6.26	6.26	6.26	18,182
2022-08-18	6.26	6.26	6.26	6.26	3,882
2022-08-17	6.26	6.26	6.26	6.26	2,442
2022-08-16	6.26	6.26	6.26	6.26	6,690
2022-08-15	6.26	6.26	6.26	6.26	6,166
2022-08-12	6.26	6.26	6.26	6.26	69,828
2022-08-11	6.05	6.05	6.05	6.05	18,482
2022-08-10	5.97	5.97	5.97	5.97	13,785
2022-08-09	6.00	6.00	6.00	6.00	3,329
2022-08-08	6.00	6.00	6.00	6.00	2,835
2022-08-05	6.00	6.00	6.00	6.00	3,769
2022-08-04	6.00	6.00	6.00	6.00	29,387
2022-08-03	5.85	5.85	5.85	5.85	46,765
2022-08-02	5.85	5.85	5.85	5.85	43,366
2022-08-01	5.85	5.85	5.85	5.85	20,960
2022-07-29	5.85	5.85	5.85	5.85	52,887
2022-07-28	5.85	5.85	5.85	5.85	43,992
2022-07-27	5.95	5.95	5.95	5.95	46,221
2022-07-26	5.82	5.82	5.82	5.82	2,607
2022-07-25	6.00	6.00	6.00	6.00	11,258
2022-07-22	5.81	5.81	5.81	5.81	31,739
2022-07-21	5.81	5.81	5.81	5.81	20,711
2022-07-20	5.71	5.71	5.71	5.71	28,489
2022-07-19	5.66	5.66	5.66	5.66	43,015
2022-07-18	5.80	5.80	5.80	5.80	10,714
2022-07-15	5.64	5.64	5.64	5.64	29,973
2022-07-14	5.73	5.73	5.73	5.73	65,340
2022-07-13	5.63	5.63	5.63	5.63	24,014
2022-07-12	5.91	5.91	5.91	5.91	20,361
2022-07-11	5.91	5.91	5.91	5.91	33,790
2022-07-08	5.91	5.91	5.91	5.91	33,272
2022-07-07	5.86	5.86	5.86	5.86	23,232
2022-07-06	5.70	5.70	5.70	5.70	42,212
2022-07-05	5.85	5.85	5.85	5.85	20,438
2022-07-04	5.99	5.99	5.99	5.99	1,618
2022-07-01	5.88	5.88	5.88	5.88	17,454
2022-06-30	5.93	5.93	5.93	5.93	93,733
2022-06-29	6.03	6.03	6.03	6.03	12,502
2022-06-28	6.15	6.15	6.15	6.15	4,206
2022-06-27	6.15	6.15	6.15	6.15	17,674
2022-06-24	6.09	6.09	6.09	6.09	123,975
2022-06-23	6.06	6.06	6.06	6.06	85,098
2022-06-22	6.00	6.00	6.00	6.00	101,734
2022-06-21	6.09	6.09	6.09	6.09	37,657
2022-06-20	6.18	6.18	6.18	6.18	743
2022-06-17	6.18	6.18	6.18	6.18	77,665
2022-06-16	6.08	6.08	6.08	6.08	237,900
2022-06-15	6.25	6.25	6.25	6.25	26,538
2022-06-14	6.30	6.30	6.30	6.30	136,523
2022-06-13	6.28	6.28	6.28	6.28	61,663
2022-06-10	6.47	6.47	6.47	6.47	85,317
2022-06-09	6.58	6.58	6.58	6.58	2,685
2022-06-08	6.72	6.72	6.72	6.72	11,265
2022-06-07	6.76	6.76	6.76	6.76	1,162
2022-06-06	6.96	6.96	6.96	6.96	0
2022-06-03	6.96	6.96	6.96	6.96	0
2022-06-02	6.96	6.96	6.96	6.96	0
2022-06-01	6.96	6.96	6.96	6.96	12,670
2022-05-31	6.96	6.96	6.96	6.96	22,822
2022-05-30	6.86	6.86	6.86	6.86	29,055
2022-05-27	6.82	6.82	6.82	6.82	71,483
2022-05-26	6.59	6.59	6.59	6.59	0
2022-05-25	6.59	6.59	6.59	6.59	10,845
2022-05-24	6.61	6.61	6.61	6.61	14,005
2022-05-23	6.66	6.66	6.66	6.66	45,841
2022-05-20	6.82	6.82	6.82	6.82	34,700
2022-05-19	6.66	6.66	6.66	6.66	50,871
2022-05-18	6.92	6.92	6.92	6.92	59,984
2022-05-17	6.92	6.92	6.92	6.92	0
2022-05-16	6.92	6.92	6.92	6.92	17,627
2022-05-13	6.78	6.78	6.78	6.78	16,643
2022-05-12	6.54	6.54	6.54	6.54	26,491
2022-05-11	6.81	6.81	6.81	6.81	96,309
2022-05-10	6.64	6.64	6.64	6.64	3,728
2022-05-09	6.69	6.69	6.69	6.69	41,402
2022-05-06	6.92	6.92	6.92	6.92	65,423
2022-05-05	6.97	6.97	6.97	6.97	68,884
2022-05-04	7.05	7.05	7.05	7.05	155,812
2022-05-03	6.85	6.85	6.85	6.85	108,321
2022-05-02	7.03	7.03	7.03	7.03	0
2022-04-29	7.03	7.03	7.03	7.03	9,877
2022-04-28	6.75	6.75	6.75	6.75	126,228
2022-04-27	6.93	6.93	6.93	6.93	185,393
2022-04-26	8.36	8.36	8.36	8.36	85,914
2022-04-25	8.55	8.55	8.55	8.55	55,228
2022-04-22	8.69	8.69	8.69	8.69	14,225
2022-04-21	8.87	8.87	8.87	8.87	35,808
2022-04-20	8.69	8.69	8.69	8.69	51,645
2022-04-19	8.59	8.59	8.59	8.59	24,956
2022-04-18	8.40	8.40	8.40	8.40	0
2022-04-15	8.40	8.40	8.40	8.40	0
2022-04-14	8.40	8.40	8.40	8.40	0
2022-04-13	8.40	8.40	8.40	8.40	23
2022-04-12	8.40	8.40	8.40	8.40	18,446
2022-04-11	8.40	8.40	8.40	8.40	3,273
2022-04-08	8.40	8.40	8.40	8.40	11,241
2022-04-07	8.30	8.30	8.30	8.30	23,182
2022-04-06	8.30	8.30	8.30	8.30	8,841
2022-04-05	8.56	8.56	8.56	8.56	2,891
2022-04-04	8.56	8.56	8.56	8.56	23,020
2022-04-01	8.56	8.56	8.56	8.56	5,868
2022-03-31	8.69	8.69	8.69	8.69	3,457
2022-03-30	8.69	8.69	8.69	8.69	4,066
2022-03-29	8.69	8.69	8.69	8.69	30,490
2022-03-28	8.74	8.74	8.74	8.74	20,305
2022-03-25	8.73	8.73	8.73	8.73	682
2022-03-24	8.73	8.73	8.73	8.73	4,319
2022-03-23	8.73	8.73	8.73	8.73	50,368
2022-03-22	8.71	8.71	8.71	8.71	22,769
2022-03-21	8.68	8.68	8.68	8.68	9,300
2022-03-18	8.68	8.68	8.68	8.68	3,876
2022-03-17	8.71	8.71	8.71	8.71	19,815
2022-03-16	8.67	8.67	8.67	8.67	27,526
2022-03-15	8.62	8.62	8.62	8.62	5,702
2022-03-14	8.66	8.66	8.66	8.66	97,838
2022-03-11	8.33	8.33	8.33	8.33	18,124
2022-03-10	8.33	8.33	8.33	8.33	99,921
2022-03-09	8.00	8.00	8.00	8.00	356
2022-03-08	8.00	8.00	8.00	8.00	26,312
2022-03-07	7.74	7.74	7.74	7.74	7,054
2022-03-04	8.10	8.10	8.10	8.10	13,902
2022-03-03	8.43	8.43	8.43	8.43	20,183
2022-03-02	8.43	8.43	8.43	8.43	13,952
2022-03-01	8.37	8.37	8.37	8.37	6,258
2022-02-28	8.46	8.46	8.46	8.46	130,892
2022-02-25	8.46	8.46	8.46	8.46	86,189
2022-02-24	8.41	8.41	8.41	8.41	98,027
2022-02-23	8.45	8.45	8.45	8.45	175
2022-02-22	8.45	8.45	8.45	8.45	6,346
2022-02-21	8.69	8.69	8.69	8.69	1,063
2022-02-18	8.69	8.69	8.69	8.69	107,795
2022-02-17	8.69	8.69	8.69	8.69	13,514
2022-02-16	8.65	8.65	8.65	8.65	23,861
2022-02-15	8.73	8.73	8.73	8.73	108,073
2022-02-14	8.74	8.74	8.74	8.74	13,195
2022-02-11	8.83	8.83	8.83	8.83	0
2022-02-10	8.83	8.83	8.83	8.83	13,434
2022-02-09	8.79	8.79	8.79	8.79	24,055
2022-02-08	8.58	8.58	8.58	8.58	0
2022-02-07	8.58	8.58	8.58	8.58	112,029
2022-02-04	8.60	8.60	8.60	8.60	92,623
2022-02-03	8.82	8.82	8.82	8.82	440
2022-02-02	8.75	8.75	8.75	8.75	3,631
2022-02-01	8.65	8.65	8.65	8.65	9,106
2022-01-31	8.53	8.53	8.53	8.53	107,283
2022-01-28	8.52	8.52	8.52	8.52	21,025
2022-01-27	8.52	8.52	8.52	8.52	3,419
2022-01-26	8.44	8.44	8.44	8.44	1,960
2022-01-25	8.35	8.35	8.35	8.35	78,094
2022-01-24	8.29	8.29	8.29	8.29	58,423
2022-01-21	8.77	8.77	8.77	8.77	33,321
2022-01-20	8.81	8.81	8.81	8.81	27,991
2022-01-19	8.77	8.77	8.77	8.77	12,217
2022-01-18	8.81	8.81	8.81	8.81	2,074,317
2022-01-17	8.97	8.97	8.97	8.97	4,384
2022-01-14	8.97	8.97	8.97	8.97	1,255
2022-01-13	9.08	9.08	9.08	9.08	23,900
2022-01-12	9.03	9.03	9.03	9.03	24,765
2022-01-11	9.13	9.13	9.13	9.13	1,365
2022-01-10	9.13	9.13	9.13	9.13	427
2022-01-07	9.18	9.18	9.18	9.18	73,624
2022-01-06	9.18	9.18	9.18	9.18	199
2022-01-05	9.18	9.18	9.18	9.18	10,293
2022-01-04	9.18	9.18	9.18	9.18	1,203
2022-01-03	9.25	9.25	9.25	9.25	0
2021-12-31	9.25	9.25	9.25	9.25	0
2021-12-30	9.25	9.25	9.25	9.25	10,535
2021-12-29	9.08	9.08	9.08	9.08	22,042
2021-12-28	8.93	8.93	8.93	8.93	0
2021-12-27	8.93	8.93	8.93	8.93	0
2021-12-24	8.93	8.93	8.93	8.93	0
2021-12-23	8.93	8.93	8.93	8.93	25,675
2021-12-22	8.74	8.74	8.74	8.74	893
2021-12-21	8.74	8.74	8.74	8.74	31,108
2021-12-20	8.81	8.81	8.81	8.81	7,541
2021-12-17	8.73	8.73	8.73	8.73	105,555
2021-12-16	8.80	8.80	8.80	8.80	131,550
2021-12-15	8.78	8.78	8.78	8.78	17,792
2021-12-14	8.76	8.76	8.76	8.76	111,855
2021-12-13	9.09	9.09	9.09	9.09	102,146
2021-12-10	9.09	9.09	9.09	9.09	102,112
2021-12-09	9.09	9.09	9.09	9.09	12,480
2021-12-08	9.17	9.17	9.17	9.17	724
2021-12-07	9.16	9.16	9.16	9.16	1,213
2021-12-06	9.16	9.16	9.16	9.16	25,245
2021-12-03	9.18	9.18	9.18	9.18	41,202
2021-12-02	9.35	9.35	9.35	9.35	130,697
2021-12-01	9.30	9.30	9.30	9.30	21,041
2021-11-30	9.21	9.21	9.21	9.21	29,180
2021-11-29	9.22	9.22	9.22	9.22	14,991
2021-11-26	9.24	9.24	9.24	9.24	117,162
2021-11-25	9.50	9.50	9.50	9.50	23,261
2021-11-24	9.59	9.59	9.59	9.59	27,885
2021-11-23	9.66	9.66	9.66	9.66	127,320
2021-11-22	9.70	9.70	9.70	9.70	5,519
2021-11-19	9.65	9.65	9.65	9.65	11,599
2021-11-18	9.60	9.60	9.60	9.60	2,073,778
2021-11-17	9.64	9.64	9.64	9.64	21,598
2021-11-16	9.70	9.70	9.70	9.70	4,140
2021-11-15	9.76	9.76	9.76	9.76	5,951
2021-11-12	9.76	9.76	9.76	9.76	123,372
2021-11-11	9.53	9.53	9.53	9.53	294,951
2021-11-10	9.53	9.53	9.53	9.53	3,381
2021-11-09	9.70	9.70	9.70	9.70	137,840
2021-11-08	9.65	9.65	9.65	9.65	21,823
2021-11-05	9.62	9.62	9.62	9.62	23,166
2021-11-04	9.54	9.54	9.54	9.54	87,326
2021-11-03	9.74	9.74	9.74	9.74	47,088
2021-11-02	9.67	9.67	9.67	9.67	221,996
2021-11-01	9.49	9.49	9.49	9.49	2,577
2021-10-29	9.41	9.41	9.41	9.41	14,502
2021-10-28	9.40	9.40	9.40	9.40	1,994
2021-10-27	9.25	9.25	9.25	9.25	6,046
2021-10-26	9.27	9.27	9.27	9.27	2,484
2021-10-25	9.06	9.06	9.06	9.06	19,607
2021-10-22	9.27	9.27	9.27	9.27	10,482
2021-10-21	9.36	9.36	9.36	9.36	49,282
2021-10-20	9.42	9.42	9.42	9.42	14,205
2021-10-19	9.26	9.26	9.26	9.26	17,146
2021-10-18	9.26	9.26	9.26	9.26	14,853
2021-10-15	9.60	9.60	9.60	9.60	4,192
2021-10-14	9.52	9.52	9.52	9.52	99,756
2021-10-13	9.11	9.11	9.11	9.11	112,665
2021-10-12	9.14	9.14	9.14	9.14	67,669
2021-10-11	8.77	8.77	8.77	8.77	13,777
2021-10-08	8.77	8.77	8.77	8.77	0
2021-10-07	8.77	8.77	8.77	8.77	722
2021-10-06	8.77	8.77	8.77	8.77	8,956
2021-10-05	8.99	8.99	8.99	8.99	20,078
2021-10-04	9.04	9.04	9.04	9.04	9,694
2021-10-01	9.09	9.09	9.09	9.09	39,031
2021-09-30	9.22	9.22	9.22	9.22	24,555
2021-09-29	9.10	9.10	9.10	9.10	1,647
2021-09-28	9.30	9.30	9.30	9.30	7,372
2021-09-27	9.30	9.30	9.30	9.30	7,704
2021-09-24	9.52	9.52	9.52	9.52	92,752
2021-09-23	9.45	9.45	9.45	9.45	4,243
2021-09-22	9.07	9.07	9.07	9.07	1,290
2021-09-21	9.07	9.07	9.07	9.07	6,965
2021-09-20	9.26	9.26	9.26	9.26	4,464
2021-09-17	9.70	9.70	9.70	9.70	933
2021-09-16	9.68	9.68	9.68	9.68	4,990
2021-09-15	9.68	9.68	9.68	9.68	25,948
2021-09-14	9.12	9.12	9.12	9.12	13,610
2021-09-13	9.12	9.12	9.12	9.12	14,481
2021-09-10	9.24	9.24	9.24	9.24	11,833
2021-09-09	9.41	9.41	9.41	9.41	0
2021-09-08	9.41	9.41	9.41	9.41	13,488
2021-09-07	9.45	9.45	9.45	9.45	4,962
2021-09-06	9.45	9.45	9.45	9.45	38,936
2021-09-03	9.45	9.45	9.45	9.45	4,438
2021-09-02	9.44	9.44	9.44	9.44	5,898
2021-09-01	9.39	9.39	9.39	9.39	1,276
2021-08-31	9.35	9.35	9.35	9.35	12,085
2021-08-30	9.51	9.51	9.51	9.51	0
2021-08-27	9.51	9.51	9.51	9.51	3,180
2021-08-26	9.54	9.54	9.54	9.54	1,590
2021-08-25	9.41	9.41	9.41	9.41	4,288
2021-08-24	9.45	9.45	9.45	9.45	22,467
2021-08-23	9.45	9.45	9.45	9.45	27,843
2021-08-20	9.58	9.58	9.58	9.58	47,956
2021-08-19	9.31	9.31	9.31	9.31	3,530
2021-08-18	9.47	9.47	9.47	9.47	14,901
2021-08-17	9.86	9.86	9.86	9.86	0
2021-08-16	9.86	9.86	9.86	9.86	131,702
2021-08-13	9.53	9.53	9.53	9.53	40,322
2021-08-12	9.57	9.57	9.57	9.57	7,464
2021-08-11	9.66	9.66	9.66	9.66	36,174
2021-08-10	9.66	9.66	9.66	9.66	4,734
2021-08-09	9.66	9.66	9.66	9.66	4,133
2021-08-06	9.64	9.64	9.64	9.64	53,790
2021-08-05	10.02	10.02	10.02	10.02	7,746
2021-08-04	10.00	10.00	10.00	10.00	53,556
2021-08-03	9.97	9.97	9.97	9.97	9,903
2021-08-02	9.98	9.98	9.98	9.98	60,162
2021-07-30	9.86	9.86	9.86	9.86	75,193
2021-07-29	9.86	9.86	9.86	9.86	7,720
2021-07-28	9.86	9.86	9.86	9.86	7,274
2021-07-27	9.86	9.86	9.86	9.86	20,010
2021-07-26	9.73	9.73	9.73	9.73	94,497
2021-07-23	9.40	9.40	9.40	9.40	9,794
2021-07-22	9.65	9.65	9.65	9.65	65,333
2021-07-21	9.65	9.65	9.65	9.65	13,165
2021-07-20	9.65	9.65	9.65	9.65	153,919
2021-07-19	9.60	9.60	9.60	9.60	33,212
2021-07-16	10.14	10.14	10.14	10.14	19,541
2021-07-15	10.48	10.48	10.48	10.48	80,508
2021-07-14	10.24	10.24	10.24	10.24	15,858
2021-07-13	10.20	10.20	10.20	10.20	51,038
2021-07-12	10.20	10.20	10.20	10.20	20,030
2021-07-09	10.14	10.14	10.14	10.14	155,706
2021-07-08	9.71	9.71	9.71	9.71	124,033
2021-07-07	9.98	9.98	9.98	9.98	91,002
2021-07-06	10.12	10.12	10.12	10.12	24,939
2021-07-05	9.95	9.95	9.95	9.95	122,326
2021-07-02	10.00	10.00	10.00	10.00	9,272
2021-07-01	10.12	10.12	10.12	10.12	77,529
2021-06-30	9.77	9.77	9.77	9.77	21,882
2021-06-29	9.77	9.77	9.77	9.77	30,584
2021-06-28	9.77	9.77	9.77	9.77	109,536
2021-06-25	9.65	9.65	9.65	9.65	93,222
2021-06-24	9.85	9.85	9.85	9.85	182,786
2021-06-23	9.50	9.50	9.50	9.50	66,446
2021-06-22	8.89	8.89	8.89	8.89	18,642
2021-06-21	8.79	8.79	8.79	8.79	59,065
2021-06-18	8.58	8.58	8.58	8.58	8,380
2021-06-17	8.64	8.64	8.64	8.64	9,629
2021-06-16	8.65	8.65	8.65	8.65	556
2021-06-15	8.65	8.65	8.65	8.65	10,314
2021-06-14	8.76	8.76	8.76	8.76	27,311
2021-06-11	8.51	8.51	8.51	8.51	1,073
2021-06-10	8.51	8.51	8.51	8.51	1,927
2021-06-09	8.51	8.51	8.51	8.51	35,048
2021-06-08	8.70	8.70	8.70	8.70	27,577
2021-06-07	8.59	8.59	8.59	8.59	3,128
2021-06-04	8.56	8.56	8.56	8.56	17,891
2021-06-03	8.66	8.66	8.66	8.66	3,832
2021-06-02	8.80	8.80	8.80	8.80	425
2021-06-01	8.80	8.80	8.80	8.80	39,255
2021-05-28	8.74	8.74	8.74	8.74	61,168
2021-05-27	8.98	8.98	8.98	8.98	30,200
2021-05-26	8.75	8.75	8.75	8.75	16,867
2021-05-25	8.29	8.29	8.29	8.29	84,845
2021-05-24	8.30	8.30	8.30	8.30	0
2021-05-21	8.30	8.30	8.30	8.30	30,787
2021-05-20	8.12	8.12	8.12	8.12	20,160
2021-05-19	8.01	8.01	8.01	8.01	8,135
2021-05-18	8.17	8.17	8.17	8.17	5,017
2021-05-17	8.06	8.06	8.06	8.06	0
2021-05-14	8.06	8.06	8.06	8.06	17,106
2021-05-13	8.14	8.14	8.14	8.14	0
2021-05-12	8.14	8.14	8.14	8.14	32,827
2021-05-11	8.30	8.30	8.30	8.30	8,770
2021-05-10	8.42	8.42	8.42	8.42	7,342
2021-05-07	8.44	8.44	8.44	8.44	38,023
2021-05-06	8.26	8.26	8.26	8.26	11,119
2021-05-05	8.20	8.20	8.20	8.20	20,303
2021-05-04	8.28	8.28	8.28	8.28	11,339
2021-04-30	8.53	8.53	8.53	8.53	24,506
2021-04-29	8.40	8.40	8.40	8.40	18,964
2021-04-28	8.28	8.28	8.28	8.28	1,561
2021-04-27	8.45	8.45	8.45	8.45	14,037
2021-04-26	8.40	8.40	8.40	8.40	128,966
2021-04-23	8.33	8.33	8.33	8.33	119,855
2021-04-22	8.58	8.58	8.58	8.58	21,448
2021-04-21	8.88	8.88	8.88	8.88	56,974
2021-04-20	10.00	10.00	10.00	10.00	40,115
2021-04-19	9.36	9.36	9.36	9.36	87,551
2021-04-16	9.42	9.42	9.42	9.42	59,316
2021-04-15	9.39	9.39	9.39	9.39	8,100
2021-04-14	9.42	9.42	9.42	9.42	74,524
2021-04-13	9.34	9.34	9.34	9.34	20,492
2021-04-12	9.34	9.34	9.34	9.34	10,939
2021-04-09	9.37	9.37	9.37	9.37	16,145
2021-04-08	9.08	9.08	9.08	9.08	26,181
2021-04-07	8.93	8.93	8.93	8.93	11,588
2021-04-06	8.99	8.99	8.99	8.99	4,632
2021-04-01	8.90	8.90	8.90	8.90	0
2021-03-31	8.90	8.90	8.90	8.90	1,770
2021-03-30	8.80	8.80	8.80	8.80	14,311
2021-03-29	8.70	8.70	8.70	8.70	43,528
2021-03-26	8.56	8.56	8.56	8.56	47,883
2021-03-25	8.47	8.47	8.47	8.47	37,579
2021-03-24	8.50	8.50	8.50	8.50	59,940
2021-03-23	8.59	8.59	8.59	8.59	16,667
2021-03-22	8.71	8.71	8.71	8.71	370
2021-03-19	8.64	8.64	8.64	8.64	29,074
2021-03-18	8.74	8.74	8.74	8.74	13,864
2021-03-17	8.80	8.80	8.80	8.80	8,103
2021-03-16	8.91	8.91	8.91	8.91	11,781
2021-03-15	8.90	8.90	8.90	8.90	41,020
2021-03-12	8.90	8.90	8.90	8.90	25,636
2021-03-11	8.60	8.60	8.60	8.60	8,813
2021-03-10	8.44	8.44	8.44	8.44	22,274
2021-03-09	8.49	8.49	8.49	8.49	2,763
2021-03-08	8.35	8.35	8.35	8.35	11,669
2021-03-05	8.40	8.40	8.40	8.40	4,089
2021-03-04	8.35	8.35	8.35	8.35	38,384
2021-03-03	8.60	8.60	8.60	8.60	9,051
2021-03-02	8.33	8.33	8.33	8.33	14,623
2021-03-01	8.02	8.02	8.02	8.02	22,612
2021-02-26	7.85	7.85	7.85	7.85	19,562
2021-02-25	7.97	7.97	7.97	7.97	44,420
2021-02-24	7.98	7.98	7.98	7.98	87,600
2021-02-23	8.04	8.04	8.04	8.04	9,188
2021-02-22	8.00	8.00	8.00	8.00	42,008
2021-02-19	8.00	8.00	8.00	8.00	32,727
2021-02-18	7.94	7.94	7.94	7.94	20,495
2021-02-17	8.07	8.07	8.07	8.07	98,088
2021-02-16	8.18	8.18	8.18	8.18	40,006
2021-02-15	7.93	7.93	7.93	7.93	11,223
2021-02-12	7.68	7.68	7.68	7.68	64,764
2021-02-11	7.40	7.40	7.40	7.40	19,403
2021-02-10	7.40	7.40	7.40	7.40	51,609
2021-02-09	6.91	6.91	6.91	6.91	5,000
2021-02-08	6.95	6.95	6.95	6.95	23,322
2021-02-05	6.64	6.64	6.64	6.64	11,985
2021-02-04	6.59	6.59	6.59	6.59	9,240
2021-02-03	6.66	6.66	6.66	6.66	32,819
2021-02-02	6.61	6.61	6.61	6.61	1,106
2021-02-01	6.35	6.35	6.35	6.35	11,846
2021-01-29	6.35	6.35	6.35	6.35	13,024
2021-01-28	6.35	6.35	6.35	6.35	8,232
2021-01-27	6.27	6.27	6.27	6.27	5,924
2021-01-26	6.45	6.45	6.45	6.45	6,236
2021-01-25	6.60	6.60	6.60	6.60	0
2021-01-22	6.60	6.60	6.60	6.60	1,361
2021-01-21	6.49	6.49	6.49	6.49	0
2021-01-20	6.49	6.49	6.49	6.49	18,857
2021-01-19	6.40	6.40	6.40	6.40	33,990
2021-01-18	6.40	6.40	6.40	6.40	52,248
2021-01-15	6.45	6.45	6.45	6.45	99,133
2021-01-14	6.50	6.50	6.50	6.50	4,300
2021-01-13	6.51	6.51	6.51	6.51	2,537
2021-01-12	6.59	6.59	6.59	6.59	10,146
2021-01-11	6.52	6.52	6.52	6.52	15,562
2021-01-08	6.52	6.52	6.52	6.52	9,520
2021-01-07	6.69	6.69	6.69	6.69	3,704
2021-01-06	6.69	6.69	6.69	6.69	12,490
2021-01-05	6.46	6.46	6.46	6.46	14,568
2021-01-04	6.40	6.40	6.40	6.40	57,931
2020-12-31	6.37	6.37	6.37	6.37	0
2020-12-30	6.37	6.37	6.37	6.37	7,320
2020-12-29	6.36	6.36	6.36	6.36	19,177
2020-12-24	6.18	6.18	6.18	6.18	0
2020-12-23	6.18	6.18	6.18	6.18	1,397
2020-12-22	6.12	6.12	6.12	6.12	14,040
2020-12-21	6.08	6.08	6.08	6.08	1,892
2020-12-18	6.20	6.20	6.20	6.20	4,280
2020-12-17	6.24	6.24	6.24	6.24	13,425
2020-12-16	6.12	6.12	6.12	6.12	6,312
2020-12-15	6.14	6.14	6.14	6.14	29,884
2020-12-14	5.98	5.98	5.98	5.98	14,956
2020-12-11	6.04	6.04	6.04	6.04	54,459
2020-12-10	6.29	6.29	6.29	6.29	573
2020-12-09	6.35	6.35	6.35	6.35	10,000
2020-12-08	6.31	6.31	6.31	6.31	10,507
2020-12-07	6.28	6.28	6.28	6.28	27,843
2020-12-04	5.77	5.77	5.77	5.77	0
2020-12-03	5.77	5.77	5.77	5.77	0
2020-12-02	5.77	5.77	5.77	5.77	0
2020-12-01	5.77	5.77	5.77	5.77	9,815
2020-11-30	5.74	5.74	5.74	5.74	0
2020-11-27	5.74	5.74	5.74	5.74	14,223
2020-11-26	5.68	5.68	5.68	5.68	7,111
2020-11-25	5.70	5.70	5.70	5.70	705
2020-11-24	5.58	5.58	5.58	5.58	30,404
2020-11-23	5.64	5.64	5.64	5.64	5,868
2020-11-20	5.70	5.70	5.70	5.70	12,000
2020-11-19	5.64	5.64	5.64	5.64	0
2020-11-18	5.64	5.64	5.64	5.64	7,088
2020-11-17	5.73	5.73	5.73	5.73	2,947
2020-11-16	5.79	5.79	5.79	5.79	9,524
2020-11-13	5.66	5.66	5.66	5.66	1,270
2020-11-12	5.73	5.73	5.73	5.73	55,198
2020-11-11	5.74	5.74	5.74	5.74	6,487
2020-11-10	5.71	5.71	5.71	5.71	76,041
2020-11-09	5.60	5.60	5.60	5.60	31,335
2020-11-06	5.29	5.29	5.29	5.29	5,500
2020-11-05	5.49	5.49	5.49	5.49	15,000
2020-11-04	5.50	5.50	5.50	5.50	31,000
2020-11-03	5.37	5.37	5.37	5.37	998
2020-11-02	5.37	5.37	5.37	5.37	877
2020-10-30	5.08	5.08	5.08	5.08	24,532
2020-10-29	5.07	5.07	5.07	5.07	10,825
2020-10-28	5.27	5.27	5.27	5.27	0
2020-10-27	5.27	5.27	5.27	5.27	3,431
2020-10-26	5.48	5.48	5.48	5.48	8,700
2020-10-23	5.70	5.70	5.70	5.70	0
2020-10-22	5.70	5.70	5.70	5.70	17,572
2020-10-21	5.59	5.59	5.59	5.59	24,186
2020-10-20	5.85	5.85	5.85	5.85	4,318
2020-10-19	5.93	5.93	5.93	5.93	0
2020-10-16	5.93	5.93	5.93	5.93	10,000
2020-10-15	5.81	5.81	5.81	5.81	5,600
2020-10-14	5.96	5.96	5.96	5.96	11,000
2020-10-13	5.87	5.87	5.87	5.87	0
2020-10-12	5.87	5.87	5.87	5.87	0
2020-10-09	5.87	5.87	5.87	5.87	7,787
2020-10-08	5.67	5.67	5.67	5.67	0
2020-10-07	5.67	5.67	5.67	5.67	50,990
2020-10-06	5.22	5.22	5.22	5.22	0
2020-10-05	5.22	5.22	5.22	5.22	0
2020-10-02	5.22	5.22	5.22	5.22	0
2020-10-01	5.22	5.22	5.22	5.22	2
2020-09-30	5.22	5.22	5.22	5.22	7,280
2020-09-29	5.11	5.11	5.11	5.11	0
2020-09-28	5.11	5.11	5.11	5.11	3,580
2020-09-25	4.96	4.96	4.96	4.96	3,400
2020-09-24	4.96	4.96	4.96	4.96	5,000
2020-09-23	4.80	4.80	4.80	4.80	4,000
2020-09-22	4.90	4.90	4.90	4.90	0
2020-09-21	4.90	4.90	4.90	4.90	0
2020-09-18	4.90	4.90	4.90	4.90	3,600
2020-09-17	4.98	4.98	4.98	4.98	0
2020-09-16	4.98	4.98	4.98	4.98	0
2020-09-15	4.98	4.98	4.98	4.98	4,200
2020-09-14	4.68	4.68	4.68	4.68	0
2020-09-11	4.68	4.68	4.68	4.68	0
2020-04-03	3.07	3.07	3.07	3.07	0
2020-04-02	3.07	3.07	3.07	3.07	0
2020-04-01	3.07	3.07	3.07	3.07	809

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131