Ishares Silver Share History

Ishares Silver Share Price history. The following table shows end-of-day data 0JKC historical share prices for Ishares Silver, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	24.72	24.72	24.72	24.72	5,296
2024-05-01	24.72	24.72	24.72	24.72	8,730
2024-04-30	24.72	24.72	24.72	24.72	6,816
2024-04-29	24.72	24.72	24.72	24.72	35,816
2024-04-26	24.72	24.72	24.72	24.72	6,681
2024-04-25	24.72	24.72	24.72	24.72	20,046
2024-04-24	24.72	24.72	24.72	24.72	4,226
2024-04-23	24.72	24.72	24.72	24.72	6,111
2024-04-22	25.98	25.98	25.98	25.98	50,529
2024-04-19	25.98	25.98	25.98	25.98	20,282
2024-04-18	25.98	25.98	25.98	25.98	4,064
2024-04-17	23.01	23.01	23.01	23.01	8,109
2024-04-16	23.01	23.01	23.01	23.01	484,865
2024-04-15	23.01	23.01	23.01	23.01	82,439
2024-04-12	23.01	23.01	23.01	23.01	156,409
2024-04-11	23.01	23.01	23.01	23.01	53,992
2024-04-10	23.01	23.01	23.01	23.01	39,855
2024-04-09	23.01	23.01	23.01	23.01	168,943
2024-04-08	23.01	23.01	23.01	23.01	153,383
2024-04-05	23.01	23.01	23.01	23.01	147,041
2024-04-04	23.01	23.01	23.01	23.01	87,355
2024-04-03	23.01	23.01	23.01	23.01	99,081
2024-04-02	23.01	23.01	23.01	23.01	30,262
2024-04-01	23.01	23.01	23.01	23.01	0
2024-03-29	23.01	23.01	23.01	23.01	0
2024-03-28	23.01	23.01	23.01	23.01	3,513
2024-03-27	23.01	23.01	23.01	23.01	247
2024-03-26	23.01	23.01	23.01	23.01	15,710
2024-03-25	23.01	23.01	23.01	23.01	2,053
2024-03-22	23.01	23.01	23.01	23.01	8,028
2024-03-21	23.01	23.01	23.01	23.01	19,726
2024-03-20	23.01	23.01	23.01	23.01	11,139
2024-03-19	23.01	23.01	23.01	23.01	5,652
2024-03-18	23.01	23.01	23.01	23.01	10,710
2024-03-15	22.16	22.16	22.16	22.16	30,251
2024-03-14	22.16	22.16	22.16	22.16	2,613
2024-03-13	22.16	22.16	22.16	22.16	4,675
2024-03-12	22.16	22.16	22.16	22.16	2,286
2024-03-11	22.16	22.16	22.16	22.16	2,725
2024-03-08	22.16	22.16	22.16	22.16	2,828
2024-03-07	22.16	22.16	22.16	22.16	588
2024-03-06	22.16	22.16	22.16	22.16	3,885
2024-03-05	21.78	21.78	21.78	21.78	20,960
2024-03-04	20.60	20.60	20.60	20.60	4,473
2024-03-01	20.60	20.60	20.60	20.60	337,246
2024-02-29	20.60	20.60	20.60	20.60	65,783
2024-02-28	20.60	20.60	20.60	20.60	7,048
2024-02-27	20.60	20.60	20.60	20.60	9,771
2024-02-26	20.60	20.60	20.60	20.60	113,015
2024-02-23	22.25	22.25	22.25	22.25	1,265
2024-02-22	22.25	22.25	22.25	22.25	6,601
2024-02-21	22.25	22.25	22.25	22.25	4,027
2024-02-20	22.25	22.25	22.25	22.25	4,547
2024-02-19	22.25	22.25	22.25	22.25	0
2024-02-16	22.25	22.25	22.25	22.25	4,724
2024-02-15	22.25	22.25	22.25	22.25	194,645
2024-02-14	22.25	22.25	22.25	22.25	9,758
2024-02-13	22.25	22.25	22.25	22.25	56,151
2024-02-12	22.25	22.25	22.25	22.25	2,476
2024-02-09	22.25	22.25	22.25	22.25	266
2024-02-08	22.25	22.25	22.25	22.25	1,624
2024-02-07	22.25	22.25	22.25	22.25	2,412
2024-02-06	22.25	22.25	22.25	22.25	1,079
2024-02-05	22.25	22.25	22.25	22.25	9,323
2024-02-02	22.25	22.25	22.25	22.25	3,726
2024-02-01	22.25	22.25	22.25	22.25	4,925
2024-01-31	22.25	22.25	22.25	22.25	4,448
2024-01-30	22.25	22.25	22.25	22.25	4,834
2024-01-29	22.25	22.25	22.25	22.25	5,542
2024-01-26	22.25	22.25	22.25	22.25	104,996
2024-01-25	22.25	22.25	22.25	22.25	4,188
2024-01-24	22.25	22.25	22.25	22.25	5,122
2024-01-23	22.25	22.25	22.25	22.25	10,142
2024-01-22	22.25	22.25	22.25	22.25	7,841
2024-01-19	22.25	22.25	22.25	22.25	12,525
2024-01-18	22.25	22.25	22.25	22.25	2,659
2024-01-17	22.25	22.25	22.25	22.25	206,645
2024-01-16	22.25	22.25	22.25	22.25	10,057
2024-01-15	22.25	22.25	22.25	22.25	0
2024-01-12	22.25	22.25	22.25	22.25	17,819
2024-01-11	22.25	22.25	22.25	22.25	15,000
2024-01-10	22.25	22.25	22.25	22.25	2,972
2024-01-09	22.25	22.25	22.25	22.25	31,357
2024-01-08	22.25	22.25	22.25	22.25	13,350
2024-01-05	22.25	22.25	22.25	22.25	43,504
2024-01-04	22.25	22.25	22.25	22.25	14,336
2024-01-03	22.25	22.25	22.25	22.25	90,493
2024-01-02	22.25	22.25	22.25	22.25	12,008
2024-01-01	22.25	22.25	22.25	22.25	0
2023-12-29	22.25	22.25	22.25	22.25	17,260
2023-12-28	22.25	22.25	22.25	22.25	37,157
2023-12-27	22.25	22.25	22.25	22.25	20,920
2023-12-26	22.25	22.25	22.25	22.25	0
2023-12-25	22.25	22.25	22.25	22.25	0
2023-12-22	22.25	22.25	22.25	22.25	16,957
2023-12-21	22.25	22.25	22.25	22.25	15,705
2023-12-20	22.25	22.25	22.25	22.25	4,937
2023-12-19	22.25	22.25	22.25	22.25	6,697
2023-12-18	22.25	22.25	22.25	22.25	2,363
2023-12-15	22.25	22.25	22.25	22.25	5,170
2023-12-14	22.25	22.25	22.25	22.25	7,971
2023-12-13	22.25	22.25	22.25	22.25	12,399
2023-12-12	22.25	22.25	22.25	22.25	9,212
2023-12-11	22.25	22.25	22.25	22.25	4,268
2023-12-08	22.25	22.25	22.25	22.25	16,975
2023-12-07	22.25	22.25	22.25	22.25	3,668
2023-12-06	22.25	22.25	22.25	22.25	7,414
2023-12-05	22.25	22.25	22.25	22.25	10,609
2023-12-04	21.33	21.33	21.33	21.33	23,795
2023-12-01	21.33	21.33	21.33	21.33	10,164
2023-11-30	21.33	21.33	21.33	21.33	16,179
2023-11-29	21.33	21.33	21.33	21.33	39,198
2023-11-28	21.33	21.33	21.33	21.33	10,227
2023-11-27	21.33	21.33	21.33	21.33	16,140
2023-11-24	21.33	21.33	21.33	21.33	8,434
2023-11-23	21.33	21.33	21.33	21.33	0
2023-11-22	21.33	21.33	21.33	21.33	1,562
2023-11-21	21.33	21.33	21.33	21.33	14,340
2023-11-20	21.33	21.33	21.33	21.33	9,070
2023-11-17	21.33	21.33	21.33	21.33	13,144
2023-11-16	21.33	21.33	21.33	21.33	19,447
2023-11-15	21.33	21.33	21.33	21.33	33,221
2023-11-14	21.33	21.33	21.33	21.33	4,479
2023-11-13	21.33	21.33	21.33	21.33	2,644
2023-11-10	21.33	21.33	21.33	21.33	4,462
2023-11-09	21.33	21.33	21.33	21.33	1,232
2023-11-08	21.33	21.33	21.33	21.33	5,125
2023-11-07	21.33	21.33	21.33	21.33	2,353
2023-11-06	21.33	21.33	21.33	21.33	1,304
2023-11-03	21.33	21.33	21.33	21.33	5,829
2023-11-02	21.33	21.33	21.33	21.33	12,929
2023-11-01	21.33	21.33	21.33	21.33	1,822
2023-10-31	21.33	21.33	21.33	21.33	1,798
2023-10-30	21.33	21.33	21.33	21.33	6,610
2023-10-27	21.33	21.33	21.33	21.33	2,823
2023-10-26	21.33	21.33	21.33	21.33	45,611
2023-10-25	21.33	21.33	21.33	21.33	6,939
2023-10-24	21.33	21.33	21.33	21.33	3,220
2023-10-23	21.33	21.33	21.33	21.33	34,532
2023-10-20	19.19	19.19	19.19	19.19	16,812
2023-10-19	19.19	19.19	19.19	19.19	965,031
2023-10-18	19.19	19.19	19.19	19.19	15,485
2023-10-17	19.19	19.19	19.19	19.19	5,804
2023-10-16	19.19	19.19	19.19	19.19	4,087
2023-10-13	19.19	19.19	19.19	19.19	136,584
2023-10-12	19.19	19.19	19.19	19.19	613
2023-10-11	19.19	19.19	19.19	19.19	2,301
2023-10-10	19.19	19.19	19.19	19.19	13,034
2023-10-09	19.19	19.19	19.19	19.19	59,674
2023-10-06	19.19	19.19	19.19	19.19	11,513
2023-10-05	19.19	19.19	19.19	19.19	16,877
2023-10-04	19.19	19.19	19.19	19.19	22,246
2023-10-03	21.19	21.19	21.19	21.19	8,360
2023-10-02	21.19	21.19	21.19	21.19	27,638
2023-09-29	21.19	21.19	21.19	21.19	19,829
2023-09-28	21.19	21.19	21.19	21.19	9,408
2023-09-27	21.19	21.19	21.19	21.19	6,866
2023-09-26	21.19	21.19	21.19	21.19	4,222
2023-09-25	21.19	21.19	21.19	21.19	4,711
2023-09-22	21.19	21.19	21.19	21.19	81
2023-09-21	21.19	21.19	21.19	21.19	1,157
2023-09-20	21.19	21.19	21.19	21.19	5,240
2023-09-19	21.19	21.19	21.19	21.19	6,848
2023-09-18	20.99	20.99	20.99	20.99	1,838
2023-09-15	20.99	20.99	20.99	20.99	6,833
2023-09-14	20.99	20.99	20.99	20.99	26,750
2023-09-13	20.99	20.99	20.99	20.99	58
2023-09-12	20.99	20.99	20.99	20.99	14,505
2023-09-11	20.99	20.99	20.99	20.99	14,156
2023-09-08	20.99	20.99	20.99	20.99	2,458
2023-09-07	22.60	22.60	22.60	22.60	6,804
2023-09-06	22.60	22.60	22.60	22.60	217,385
2023-09-05	22.60	22.60	22.60	22.60	1,810
2023-09-04	22.60	22.60	22.60	22.60	0
2023-09-01	22.60	22.60	22.60	22.60	2,821
2023-08-31	22.60	22.60	22.60	22.60	8,328
2023-08-30	22.71	22.71	22.71	22.71	6,424
2023-08-29	22.71	22.71	22.71	22.71	8,643
2023-08-28	22.71	22.71	22.71	22.71	0
2023-08-25	22.71	22.71	22.71	22.71	2,077
2023-08-24	22.71	22.71	22.71	22.71	1,521
2023-08-23	22.71	22.71	22.71	22.71	21,165
2023-08-22	22.71	22.71	22.71	22.71	9,223
2023-08-21	22.71	22.71	22.71	22.71	1,697
2023-08-18	22.71	22.71	22.71	22.71	2,320
2023-08-17	22.71	22.71	22.71	22.71	108,055
2023-08-16	22.71	22.71	22.71	22.71	22,894
2023-08-15	22.71	22.71	22.71	22.71	15,493
2023-08-14	22.71	22.71	22.71	22.71	1,858
2023-08-11	22.71	22.71	22.71	22.71	22,743
2023-08-10	22.71	22.71	22.71	22.71	7,273
2023-08-09	22.71	22.71	22.71	22.71	222,041
2023-08-08	22.71	22.71	22.71	22.71	9,879
2023-08-07	22.71	22.71	22.71	22.71	12,131
2023-08-04	22.71	22.71	22.71	22.71	1,771
2023-08-03	22.71	22.71	22.71	22.71	1,988
2023-08-02	22.71	22.71	22.71	22.71	3,057
2023-08-01	22.71	22.71	22.71	22.71	12,746
2023-07-31	22.71	22.71	22.71	22.71	1,539
2023-07-28	22.71	22.71	22.71	22.71	9,760
2023-07-27	22.71	22.71	22.71	22.71	6,497
2023-07-26	22.71	22.71	22.71	22.71	2,650
2023-07-25	20.61	20.61	20.61	20.61	4,881
2023-07-24	20.61	20.61	20.61	20.61	24,540
2023-07-21	20.61	20.61	20.61	20.61	53,410
2023-07-20	20.61	20.61	20.61	20.61	19,094
2023-07-19	20.61	20.61	20.61	20.61	5,311
2023-07-18	20.61	20.61	20.61	20.61	3,138
2023-07-17	20.61	20.61	20.61	20.61	2,581
2023-07-14	20.61	20.61	20.61	20.61	58,593
2023-07-13	20.61	20.61	20.61	20.61	45,266
2023-07-12	20.61	20.61	20.61	20.61	27,526
2023-07-11	20.61	20.61	20.61	20.61	772
2023-07-10	20.61	20.61	20.61	20.61	31,489
2023-07-07	20.61	20.61	20.61	20.61	501,892
2023-07-06	20.61	20.61	20.61	20.61	964
2023-07-05	20.61	20.61	20.61	20.61	4,463
2023-07-04	20.61	20.61	20.61	20.61	0
2023-07-03	20.61	20.61	20.61	20.61	18,007
2023-06-30	20.61	20.61	20.61	20.61	7,232
2023-06-29	21.26	21.26	21.26	21.26	596
2023-06-28	21.26	21.26	21.26	21.26	19,373
2023-06-27	21.26	21.26	21.26	21.26	12,440
2023-06-26	21.26	21.26	21.26	21.26	17,753
2023-06-23	21.26	21.26	21.26	21.26	29,562
2023-06-22	21.26	21.26	21.26	21.26	9,621
2023-06-21	21.26	21.26	21.26	21.26	15,877
2023-06-20	21.26	21.26	21.26	21.26	47,182
2023-06-19	21.26	21.26	21.26	21.26	0
2023-06-16	21.26	21.26	21.26	21.26	473
2023-06-15	21.26	21.26	21.26	21.26	2,747
2023-06-14	21.26	21.26	21.26	21.26	310
2023-06-13	21.26	21.26	21.26	21.26	1,467
2023-06-12	21.26	21.26	21.26	21.26	1,644
2023-06-09	21.26	21.26	21.26	21.26	2,231
2023-06-08	21.26	21.26	21.26	21.26	378,681
2023-06-07	21.26	21.26	21.26	21.26	236
2023-06-06	21.26	21.26	21.26	21.26	1,836
2023-06-05	21.26	21.26	21.26	21.26	4,796
2023-06-02	21.26	21.26	21.26	21.26	1,765
2023-06-01	21.26	21.26	21.26	21.26	17,286
2023-05-31	21.26	21.26	21.26	21.26	9,987
2023-05-30	21.26	21.26	21.26	21.26	10,377
2023-05-29	21.26	21.26	21.26	21.26	0
2023-05-26	21.26	21.26	21.26	21.26	10,884
2023-05-25	22.92	22.92	22.92	22.92	5,655
2023-05-24	22.92	22.92	22.92	22.92	19,284
2023-05-23	22.92	22.92	22.92	22.92	21,661
2023-05-22	22.92	22.92	22.92	22.92	16,173
2023-05-19	22.92	22.92	22.92	22.92	6,267
2023-05-18	22.92	22.92	22.92	22.92	21,674
2023-05-17	22.92	22.92	22.92	22.92	3,877
2023-05-16	22.92	22.92	22.92	22.92	220,050
2023-05-15	22.92	22.92	22.92	22.92	8,182
2023-05-12	22.92	22.92	22.92	22.92	24,727
2023-05-11	22.92	22.92	22.92	22.92	31,488
2023-05-10	22.92	22.92	22.92	22.92	3,726
2023-05-09	22.92	22.92	22.92	22.92	10,883
2023-05-08	22.92	22.92	22.92	22.92	0
2023-05-05	22.92	22.92	22.92	22.92	14,473
2023-05-04	22.92	22.92	22.92	22.92	32,842
2023-05-03	22.92	22.92	22.92	22.92	6,644
2023-05-02	22.92	22.92	22.92	22.92	5,279
2023-05-01	22.92	22.92	22.92	22.92	0
2023-04-28	22.92	22.92	22.92	22.92	2,191
2023-04-27	22.92	22.92	22.92	22.92	59,040
2023-04-26	22.92	22.92	22.92	22.92	8,045
2023-04-25	22.92	22.92	22.92	22.92	2,705
2023-04-24	22.92	22.92	22.92	22.92	1,107
2023-04-21	22.92	22.92	22.92	22.92	6,522
2023-04-20	22.92	22.92	22.92	22.92	1,763
2023-04-19	22.92	22.92	22.92	22.92	7,513
2023-04-18	22.92	22.92	22.92	22.92	6,722
2023-04-17	22.92	22.92	22.92	22.92	11,625
2023-04-14	22.92	22.92	22.92	22.92	44,059
2023-04-13	22.92	22.92	22.92	22.92	10,910
2023-04-12	22.92	22.92	22.92	22.92	9,403
2023-04-11	22.92	22.92	22.92	22.92	7,709
2023-04-10	22.92	22.92	22.92	22.92	0
2023-04-07	22.92	22.92	22.92	22.92	0
2023-04-06	22.92	22.92	22.92	22.92	10,150
2023-04-05	22.14	22.14	22.14	22.14	6,164
2023-04-04	22.14	22.14	22.14	22.14	59,859
2023-04-03	22.14	22.14	22.14	22.14	16,067
2023-03-31	22.14	22.14	22.14	22.14	27,261
2023-03-30	20.95	20.95	20.95	20.95	16,066
2023-03-29	20.95	20.95	20.95	20.95	4,865
2023-03-28	20.95	20.95	20.95	20.95	1,003
2023-03-27	20.95	20.95	20.95	20.95	2,906
2023-03-24	20.79	20.79	20.79	20.79	5,790
2023-03-23	20.79	20.79	20.79	20.79	34,366
2023-03-22	20.79	20.79	20.79	20.79	1,970
2023-03-21	19.36	19.36	19.36	19.36	6,417
2023-03-20	19.36	19.36	19.36	19.36	2,669
2023-03-17	19.36	19.36	19.36	19.36	1,570
2023-03-16	19.36	19.36	19.36	19.36	15,816
2023-03-15	19.36	19.36	19.36	19.36	561
2023-03-14	19.36	19.36	19.36	19.36	10,219
2023-03-13	19.36	19.36	19.36	19.36	14,563
2023-03-10	19.36	19.36	19.36	19.36	3,044
2023-03-09	19.36	19.36	19.36	19.36	1,257
2023-03-08	19.36	19.36	19.36	19.36	5,076
2023-03-07	19.36	19.36	19.36	19.36	11,122
2023-03-06	19.36	19.36	19.36	19.36	9,838
2023-03-03	19.53	19.53	19.53	19.53	5,553
2023-03-02	19.53	19.53	19.53	19.53	5,985
2023-03-01	19.53	19.53	19.53	19.53	22,689
2023-02-28	19.53	19.53	19.53	19.53	4,918
2023-02-27	19.53	19.53	19.53	19.53	6,527
2023-02-24	19.53	19.53	19.53	19.53	17,565
2023-02-23	19.53	19.53	19.53	19.53	140
2023-02-22	19.53	19.53	19.53	19.53	0
2023-02-21	19.53	19.53	19.53	19.53	267,600
2023-02-20	19.53	19.53	19.53	19.53	0
2023-02-17	19.53	19.53	19.53	19.53	3,832
2023-02-16	20.61	20.61	20.61	20.61	817
2023-02-15	20.61	20.61	20.61	20.61	29,695
2023-02-14	20.61	20.61	20.61	20.61	15,100
2023-02-13	20.61	20.61	20.61	20.61	201
2023-02-10	20.61	20.61	20.61	20.61	100
2023-02-09	20.61	20.61	20.61	20.61	400
2023-02-08	20.61	20.61	20.61	20.61	4,900
2023-02-07	20.61	20.61	20.61	20.61	117
2023-02-06	20.52	20.52	20.52	20.52	4,400
2023-02-03	20.52	20.52	20.52	20.52	9,116
2023-02-02	21.66	21.66	21.66	21.66	17,267
2023-02-01	21.66	21.66	21.66	21.66	1,600
2023-01-31	21.66	21.66	21.66	21.66	25
2023-01-30	21.66	21.66	21.66	21.66	700
2023-01-27	21.66	21.66	21.66	21.66	2,134
2023-01-26	21.66	21.66	21.66	21.66	1,126
2023-01-25	21.66	21.66	21.66	21.66	9,023
2023-01-24	21.13	21.13	21.13	21.13	1,380
2023-01-23	21.13	21.13	21.13	21.13	16,549
2023-01-20	21.64	21.64	21.64	21.64	0
2023-01-19	21.64	21.64	21.64	21.64	3,000
2023-01-18	21.64	21.64	21.64	21.64	2,270
2023-01-17	21.64	21.64	21.64	21.64	10,800
2023-01-16	21.64	21.64	21.64	21.64	0
2023-01-13	21.64	21.64	21.64	21.64	3,654
2023-01-12	21.64	21.64	21.64	21.64	4,260
2023-01-11	21.64	21.64	21.64	21.64	250
2023-01-10	21.64	21.64	21.64	21.64	3,415
2023-01-09	21.64	21.64	21.64	21.64	0
2023-01-06	21.64	21.64	21.64	21.64	1,130
2023-01-05	21.64	21.64	21.64	21.64	3,450
2023-01-04	21.64	21.64	21.64	21.64	870
2023-01-03	21.64	21.64	21.64	21.64	7,431
2023-01-02	21.64	21.64	21.64	21.64	0
2022-12-30	21.64	21.64	21.64	21.64	2,100
2022-12-29	21.64	21.64	21.64	21.64	1,500
2022-12-28	21.64	21.64	21.64	21.64	3,154
2022-12-27	21.64	21.64	21.64	21.64	0
2022-12-26	21.64	21.64	21.64	21.64	0
2022-12-23	21.64	21.64	21.64	21.64	900
2022-12-22	21.64	21.64	21.64	21.64	2,600
2022-12-21	21.64	21.64	21.64	21.64	110
2022-12-20	21.64	21.64	21.64	21.64	6,950
2022-12-19	21.64	21.64	21.64	21.64	310
2022-12-16	21.64	21.64	21.64	21.64	4,302
2022-12-15	21.64	21.64	21.64	21.64	5,206
2022-12-14	19.27	19.27	19.27	19.27	1,170
2022-12-13	19.27	19.27	19.27	19.27	2,900
2022-12-12	19.27	19.27	19.27	19.27	4,300
2022-12-09	19.27	19.27	19.27	19.27	650
2022-12-08	19.27	19.27	19.27	19.27	0
2022-12-07	19.27	19.27	19.27	19.27	0
2022-12-06	19.27	19.27	19.27	19.27	850
2022-12-05	19.27	19.27	19.27	19.27	350
2022-12-02	19.27	19.27	19.27	19.27	1,450
2022-12-01	19.27	19.27	19.27	19.27	6,900
2022-11-30	19.27	19.27	19.27	19.27	500
2022-11-29	19.27	19.27	19.27	19.27	495
2022-11-28	19.27	19.27	19.27	19.27	4,189
2022-11-25	19.27	19.27	19.27	19.27	1,300
2022-11-24	19.27	19.27	19.27	19.27	0
2022-11-23	19.27	19.27	19.27	19.27	900
2022-11-22	19.27	19.27	19.27	19.27	3,505
2022-11-21	19.27	19.27	19.27	19.27	700
2022-11-18	19.27	19.27	19.27	19.27	100
2022-11-17	19.27	19.27	19.27	19.27	1,880
2022-11-16	19.27	19.27	19.27	19.27	506
2022-11-15	19.27	19.27	19.27	19.27	100
2022-11-14	19.27	19.27	19.27	19.27	250
2022-11-11	19.27	19.27	19.27	19.27	1,688
2022-11-10	19.27	19.27	19.27	19.27	6,620
2022-11-09	19.27	19.27	19.27	19.27	917
2022-11-08	19.27	19.27	19.27	19.27	1,034
2022-11-07	19.27	19.27	19.27	19.27	1,800
2022-11-04	19.27	19.27	19.27	19.27	800
2022-11-03	19.27	19.27	19.27	19.27	550
2022-11-02	19.27	19.27	19.27	19.27	7,700
2022-11-01	19.27	19.27	19.27	19.27	350
2022-10-31	19.27	19.27	19.27	19.27	110
2022-10-28	19.27	19.27	19.27	19.27	770
2022-10-27	19.27	19.27	19.27	19.27	0
2022-10-26	19.27	19.27	19.27	19.27	0
2022-10-25	19.27	19.27	19.27	19.27	410
2022-10-24	19.27	19.27	19.27	19.27	600
2022-10-21	19.27	19.27	19.27	19.27	750
2022-10-20	19.27	19.27	19.27	19.27	1,064
2022-10-19	19.27	19.27	19.27	19.27	20
2022-10-18	19.27	19.27	19.27	19.27	22
2022-10-17	19.27	19.27	19.27	19.27	2,390
2022-10-14	19.27	19.27	19.27	19.27	11,222
2022-10-13	19.27	19.27	19.27	19.27	600
2022-10-12	19.27	19.27	19.27	19.27	9,900
2022-10-11	19.27	19.27	19.27	19.27	1,470
2022-10-10	19.27	19.27	19.27	19.27	1,810
2022-10-07	19.27	19.27	19.27	19.27	700
2022-10-06	19.27	19.27	19.27	19.27	800
2022-10-05	19.27	19.27	19.27	19.27	2,680
2022-10-04	18.50	18.50	18.50	18.50	1,120
2022-10-03	18.50	18.50	18.50	18.50	2,505
2022-09-30	18.44	18.44	18.44	18.44	100
2022-09-29	18.44	18.44	18.44	18.44	1,200
2022-09-28	18.44	18.44	18.44	18.44	1,080
2022-09-27	18.44	18.44	18.44	18.44	2,545
2022-09-26	18.44	18.44	18.44	18.44	9,112
2022-09-23	18.44	18.44	18.44	18.44	3,476
2022-09-22	18.44	18.44	18.44	18.44	70
2022-09-21	18.44	18.44	18.44	18.44	2,900
2022-09-20	18.44	18.44	18.44	18.44	16,515
2022-09-19	18.44	18.44	18.44	18.44	0
2022-09-16	18.44	18.44	18.44	18.44	240
2022-09-15	18.44	18.44	18.44	18.44	488
2022-09-14	18.44	18.44	18.44	18.44	500
2022-09-13	18.44	18.44	18.44	18.44	601
2022-09-12	18.44	18.44	18.44	18.44	1,693
2022-09-09	18.44	18.44	18.44	18.44	600
2022-09-08	18.44	18.44	18.44	18.44	392
2022-09-07	18.44	18.44	18.44	18.44	750
2022-09-06	18.44	18.44	18.44	18.44	52
2022-09-05	18.44	18.44	18.44	18.44	0
2022-09-02	18.44	18.44	18.44	18.44	400
2022-09-01	18.44	18.44	18.44	18.44	653
2022-08-31	18.44	18.44	18.44	18.44	2,100
2022-08-30	18.44	18.44	18.44	18.44	280
2022-08-29	18.44	18.44	18.44	18.44	0
2022-08-26	18.44	18.44	18.44	18.44	1,080
2022-08-25	18.44	18.44	18.44	18.44	0
2022-08-24	18.44	18.44	18.44	18.44	169
2022-08-23	18.44	18.44	18.44	18.44	0
2022-08-22	18.44	18.44	18.44	18.44	400
2022-08-19	18.44	18.44	18.44	18.44	3,900
2022-08-18	18.44	18.44	18.44	18.44	610
2022-08-17	18.44	18.44	18.44	18.44	0
2022-08-16	18.44	18.44	18.44	18.44	0
2022-08-15	18.44	18.44	18.44	18.44	664
2022-08-12	18.44	18.44	18.44	18.44	0
2022-08-11	18.44	18.44	18.44	18.44	100
2022-08-10	18.44	18.44	18.44	18.44	1,025
2022-08-09	18.44	18.44	18.44	18.44	0
2022-08-08	18.44	18.44	18.44	18.44	787
2022-08-05	18.44	18.44	18.44	18.44	245
2022-08-04	18.69	18.69	18.69	18.69	82
2022-08-03	18.69	18.69	18.69	18.69	0
2022-08-02	18.69	18.69	18.69	18.69	1,000
2022-08-01	18.69	18.69	18.69	18.69	690
2022-07-29	17.47	17.47	17.47	17.47	111
2022-07-28	17.47	17.47	17.47	17.47	1,372
2022-07-27	17.47	17.47	17.47	17.47	400
2022-07-26	17.47	17.47	17.47	17.47	233
2022-07-25	17.47	17.47	17.47	17.47	1,000
2022-07-22	17.47	17.47	17.47	17.47	9,900
2022-07-21	17.47	17.47	17.47	17.47	30
2022-07-20	17.47	17.47	17.47	17.47	0
2022-07-19	17.47	17.47	17.47	17.47	100
2022-07-18	17.47	17.47	17.47	17.47	143
2022-07-15	17.47	17.47	17.47	17.47	0
2022-07-14	17.47	17.47	17.47	17.47	127,740
2022-07-13	17.47	17.47	17.47	17.47	59
2022-07-12	18.24	18.24	18.24	18.24	9,114
2022-07-11	18.24	18.24	18.24	18.24	17,348
2022-07-08	18.24	18.24	18.24	18.24	4,718
2022-07-07	18.24	18.24	18.24	18.24	20,198
2022-07-06	18.24	18.24	18.24	18.24	400
2022-07-05	18.24	18.24	18.24	18.24	1,712
2022-07-04	18.24	18.24	18.24	18.24	0
2022-07-01	19.64	19.64	19.64	19.64	11,046
2022-06-30	19.64	19.64	19.64	19.64	10,649
2022-06-29	19.64	19.64	19.64	19.64	11,495
2022-06-28	19.64	19.64	19.64	19.64	1,665
2022-06-27	19.64	19.64	19.64	19.64	11,602
2022-06-24	19.64	19.64	19.64	19.64	1,389
2022-06-23	19.64	19.64	19.64	19.64	2,803
2022-06-22	20.41	20.41	20.41	20.41	918
2022-06-21	20.41	20.41	20.41	20.41	1,652
2022-06-20	20.41	20.41	20.41	20.41	0
2022-06-17	20.41	20.41	20.41	20.41	4,183
2022-06-16	20.41	20.41	20.41	20.41	828
2022-06-15	20.41	20.41	20.41	20.41	3,495
2022-06-14	20.41	20.41	20.41	20.41	7,646
2022-06-13	20.41	20.41	20.41	20.41	1,600
2022-06-10	20.41	20.41	20.41	20.41	4,574
2022-06-09	20.04	20.04	20.04	20.04	3,324
2022-06-08	20.04	20.04	20.04	20.04	0
2022-06-07	20.04	20.04	20.04	20.04	0
2022-06-06	20.04	20.04	20.04	20.04	800
2022-06-03	20.04	20.04	20.04	20.04	0
2022-06-02	20.04	20.04	20.04	20.04	0
2022-06-01	20.04	20.04	20.04	20.04	927
2022-05-31	20.04	20.04	20.04	20.04	13,840
2022-05-30	20.04	20.04	20.04	20.04	0
2022-05-27	20.04	20.04	20.04	20.04	642
2022-05-26	20.04	20.04	20.04	20.04	2,000
2022-05-25	20.04	20.04	20.04	20.04	1,012
2022-05-24	20.04	20.04	20.04	20.04	887
2022-05-23	20.04	20.04	20.04	20.04	2,800
2022-05-20	19.15	19.15	19.15	19.15	1,669
2022-05-19	19.15	19.15	19.15	19.15	1,500
2022-05-18	19.15	19.15	19.15	19.15	300
2022-05-17	19.15	19.15	19.15	19.15	0
2022-05-16	19.15	19.15	19.15	19.15	400
2022-05-13	19.15	19.15	19.15	19.15	448
2022-05-12	23.11	23.11	23.11	23.11	3,369
2022-05-11	23.11	23.11	23.11	23.11	8,226
2022-05-10	23.11	23.11	23.11	23.11	3,720
2022-05-09	23.11	23.11	23.11	23.11	305
2022-05-06	23.11	23.11	23.11	23.11	4,741
2022-05-05	23.11	23.11	23.11	23.11	2,500
2022-05-04	23.11	23.11	23.11	23.11	1,050
2022-05-03	23.11	23.11	23.11	23.11	100
2022-05-02	23.11	23.11	23.11	23.11	0
2022-04-29	23.11	23.11	23.11	23.11	4,095
2022-04-28	23.11	23.11	23.11	23.11	2,200
2022-04-27	23.11	23.11	23.11	23.11	3,845
2022-04-26	23.11	23.11	23.11	23.11	940
2022-04-25	23.11	23.11	23.11	23.11	5,650
2022-04-22	23.11	23.11	23.11	23.11	54,398
2022-04-21	23.11	23.11	23.11	23.11	4,500
2022-04-20	23.11	23.11	23.11	23.11	26,060
2022-04-19	22.44	22.44	22.44	22.44	1,663
2022-04-18	22.44	22.44	22.44	22.44	0
2022-04-15	22.44	22.44	22.44	22.44	0
2022-04-14	22.44	22.44	22.44	22.44	7,150
2022-04-13	22.44	22.44	22.44	22.44	281
2022-04-12	22.44	22.44	22.44	22.44	22,200
2022-04-11	22.44	22.44	22.44	22.44	1,323
2022-04-08	22.44	22.44	22.44	22.44	800
2022-04-07	22.53	22.53	22.53	22.53	1,000
2022-04-06	23.02	23.02	23.02	23.02	0
2022-04-05	23.02	23.02	23.02	23.02	200
2022-04-04	23.02	23.02	23.02	23.02	2,300
2022-04-01	23.02	23.02	23.02	23.02	951
2022-03-31	23.09	23.09	23.09	23.09	1,747
2022-03-30	22.95	22.95	22.95	22.95	1,000
2022-03-29	22.95	22.95	22.95	22.95	835
2022-03-28	22.95	22.95	22.95	22.95	3,494
2022-03-25	22.95	22.95	22.95	22.95	0
2022-03-24	22.95	22.95	22.95	22.95	60
2022-03-23	22.95	22.95	22.95	22.95	0
2022-03-22	22.95	22.95	22.95	22.95	7,711
2022-03-21	23.06	23.06	23.06	23.06	10,568
2022-03-18	23.06	23.06	23.06	23.06	537
2022-03-17	23.06	23.06	23.06	23.06	8,100
2022-03-16	23.83	23.83	23.83	23.83	32,162
2022-03-15	23.83	23.83	23.83	23.83	19,539
2022-03-14	23.83	23.83	23.83	23.83	43
2022-03-11	23.83	23.83	23.83	23.83	761
2022-03-10	24.00	24.00	24.00	24.00	205
2022-03-09	21.04	21.04	21.04	21.04	2,318
2022-03-08	21.04	21.04	21.04	21.04	3,258
2022-03-07	21.04	21.04	21.04	21.04	5,784
2022-03-04	21.04	21.04	21.04	21.04	3,200
2022-03-03	21.04	21.04	21.04	21.04	100
2022-03-02	21.04	21.04	21.04	21.04	100
2022-03-01	21.04	21.04	21.04	21.04	3,500
2022-02-28	21.04	21.04	21.04	21.04	3,312
2022-02-25	21.04	21.04	21.04	21.04	1,589
2022-02-24	21.04	21.04	21.04	21.04	1,478
2022-02-23	21.04	21.04	21.04	21.04	1,200
2022-02-22	21.04	21.04	21.04	21.04	20,073
2022-02-21	21.04	21.04	21.04	21.04	0
2022-02-18	21.04	21.04	21.04	21.04	5,925
2022-02-17	21.04	21.04	21.04	21.04	2,590
2022-02-16	21.04	21.04	21.04	21.04	2,367
2022-02-15	21.04	21.04	21.04	21.04	3,825
2022-02-14	21.04	21.04	21.04	21.04	12,020
2022-02-11	21.04	21.04	21.04	21.04	10,880
2022-02-10	21.04	21.04	21.04	21.04	1,337
2022-02-09	21.04	21.04	21.04	21.04	57,683
2022-02-08	21.04	21.04	21.04	21.04	0
2022-02-07	21.04	21.04	21.04	21.04	800
2022-02-04	21.04	21.04	21.04	21.04	2,550
2022-02-03	21.04	21.04	21.04	21.04	1,600
2022-02-02	20.99	20.99	20.99	20.99	2,100
2022-02-01	20.99	20.99	20.99	20.99	12,024
2022-01-31	20.99	20.99	20.99	20.99	3,262
2022-01-28	20.99	20.99	20.99	20.99	1,050
2022-01-27	20.99	20.99	20.99	20.99	17,782
2022-01-26	20.99	20.99	20.99	20.99	2,074
2022-01-25	20.99	20.99	20.99	20.99	840
2022-01-24	20.99	20.99	20.99	20.99	3,631
2022-01-21	20.99	20.99	20.99	20.99	3,800
2022-01-20	20.99	20.99	20.99	20.99	12,140
2022-01-19	20.99	20.99	20.99	20.99	8,243
2022-01-18	20.99	20.99	20.99	20.99	2,641
2022-01-17	20.99	20.99	20.99	20.99	0
2022-01-14	20.99	20.99	20.99	20.99	1,450
2022-01-13	20.99	20.99	20.99	20.99	578
2022-01-12	20.99	20.99	20.99	20.99	12,250
2022-01-11	20.99	20.99	20.99	20.99	121
2022-01-10	20.99	20.99	20.99	20.99	450
2022-01-07	20.99	20.99	20.99	20.99	247
2022-01-06	20.99	20.99	20.99	20.99	3,259
2022-01-05	20.99	20.99	20.99	20.99	2,462
2022-01-04	20.99	20.99	20.99	20.99	0
2022-01-03	20.99	20.99	20.99	20.99	0
2021-12-31	20.99	20.99	20.99	20.99	540
2021-12-30	20.99	20.99	20.99	20.99	3,995
2021-12-29	20.99	20.99	20.99	20.99	1,024
2021-12-28	20.76	20.76	20.76	20.76	0
2021-12-27	20.76	20.76	20.76	20.76	0
2021-12-24	20.76	20.76	20.76	20.76	0
2021-12-23	20.76	20.76	20.76	20.76	1,070
2021-12-22	20.76	20.76	20.76	20.76	3,506
2021-12-21	20.76	20.76	20.76	20.76	100
2021-12-20	20.76	20.76	20.76	20.76	1,080
2021-12-17	20.76	20.76	20.76	20.76	150
2021-12-16	20.76	20.76	20.76	20.76	2,650
2021-12-15	20.76	20.76	20.76	20.76	5,018
2021-12-14	20.76	20.76	20.76	20.76	789
2021-12-13	20.76	20.76	20.76	20.76	1,440
2021-12-10	20.76	20.76	20.76	20.76	2,399
2021-12-09	20.76	20.76	20.76	20.76	695
2021-12-08	20.78	20.78	20.78	20.78	795
2021-12-07	20.78	20.78	20.78	20.78	500
2021-12-06	20.78	20.78	20.78	20.78	2,569
2021-12-03	20.78	20.78	20.78	20.78	1,349
2021-12-02	20.78	20.78	20.78	20.78	550
2021-12-01	21.52	21.52	21.52	21.52	1,344
2021-11-30	21.52	21.52	21.52	21.52	2,580
2021-11-29	21.52	21.52	21.52	21.52	1,350
2021-11-26	21.52	21.52	21.52	21.52	2,691
2021-11-25	21.79	21.79	21.79	21.79	0
2021-11-24	22.76	22.76	22.76	22.76	400
2021-11-23	22.76	22.76	22.76	22.76	18,724
2021-11-22	22.76	22.76	22.76	22.76	13,567
2021-11-19	23.30	23.30	23.30	23.30	666
2021-11-18	23.30	23.30	23.30	23.30	4,300
2021-11-17	23.30	23.30	23.30	23.30	36,380
2021-11-16	23.15	23.15	23.15	23.15	10,801
2021-11-15	23.15	23.15	23.15	23.15	672
2021-11-12	23.33	23.33	23.33	23.33	2,904
2021-11-11	22.50	22.50	22.50	22.50	3,201
2021-11-10	22.50	22.50	22.50	22.50	1,333
2021-11-09	22.50	22.50	22.50	22.50	1,299
2021-11-08	22.50	22.50	22.50	22.50	2,023
2021-11-05	22.15	22.15	22.15	22.15	1,194
2021-11-04	22.22	22.22	22.22	22.22	1,395
2021-11-03	22.22	22.22	22.22	22.22	10,574
2021-11-02	22.22	22.22	22.22	22.22	6,319
2021-11-01	22.22	22.22	22.22	22.22	76,749
2021-10-29	22.11	22.11	22.11	22.11	3,388
2021-10-28	22.92	22.92	22.92	22.92	0
2021-10-27	22.92	22.92	22.92	22.92	4,405
2021-10-26	22.92	22.92	22.92	22.92	580
2021-10-25	22.92	22.92	22.92	22.92	1,400
2021-10-22	22.92	22.92	22.92	22.92	10,198
2021-10-21	21.64	21.64	21.64	21.64	535
2021-10-20	21.64	21.64	21.64	21.64	69,265
2021-10-19	21.64	21.64	21.64	21.64	14,287
2021-10-18	21.64	21.64	21.64	21.64	1,552
2021-10-15	21.64	21.64	21.64	21.64	2,802
2021-10-14	20.70	20.70	20.70	20.70	1,119
2021-10-13	20.70	20.70	20.70	20.70	514
2021-10-12	20.70	20.70	20.70	20.70	140
2021-10-11	20.70	20.70	20.70	20.70	650
2021-10-08	20.70	20.70	20.70	20.70	0
2021-10-07	20.70	20.70	20.70	20.70	1,290
2021-10-06	20.70	20.70	20.70	20.70	2,158
2021-10-05	20.73	20.73	20.73	20.73	2,738
2021-10-04	21.00	21.00	21.00	21.00	1,542
2021-10-01	21.00	21.00	21.00	21.00	793
2021-09-30	21.00	21.00	21.00	21.00	2,512
2021-09-29	21.00	21.00	21.00	21.00	5,934
2021-09-28	21.00	21.00	21.00	21.00	1,409
2021-09-27	21.04	21.04	21.04	21.04	620
2021-09-24	21.11	21.11	21.11	21.11	1,061
2021-09-23	21.11	21.11	21.11	21.11	815
2021-09-22	21.11	21.11	21.11	21.11	1,750
2021-09-21	22.35	22.35	22.35	22.35	372
2021-09-20	22.35	22.35	22.35	22.35	793
2021-09-17	22.35	22.35	22.35	22.35	775
2021-09-16	22.35	22.35	22.35	22.35	1,430
2021-09-15	22.35	22.35	22.35	22.35	1,968
2021-09-14	22.35	22.35	22.35	22.35	900
2021-09-13	22.35	22.35	22.35	22.35	1,485
2021-09-10	22.35	22.35	22.35	22.35	3,211
2021-09-09	22.42	22.42	22.42	22.42	2,611
2021-09-08	22.42	22.42	22.42	22.42	11,050
2021-09-07	22.37	22.37	22.37	22.37	5,611
2021-09-06	22.37	22.37	22.37	22.37	0
2021-09-03	22.37	22.37	22.37	22.37	150
2021-09-02	22.37	22.37	22.37	22.37	137,546
2021-09-01	22.37	22.37	22.37	22.37	3,872
2021-08-31	21.90	21.90	21.90	21.90	2,185
2021-08-30	21.90	21.90	21.90	21.90	0
2021-08-27	21.90	21.90	21.90	21.90	2,469
2021-08-26	21.90	21.90	21.90	21.90	3,603
2021-08-25	21.97	21.97	21.97	21.97	3,440
2021-08-24	21.80	21.80	21.80	21.80	8,249
2021-08-23	21.80	21.80	21.80	21.80	4,144
2021-08-20	21.40	21.40	21.40	21.40	3,690
2021-08-19	21.74	21.74	21.74	21.74	1,300
2021-08-18	21.74	21.74	21.74	21.74	2,766
2021-08-17	22.01	22.01	22.01	22.01	740
2021-08-16	22.01	22.01	22.01	22.01	2,090
2021-08-13	21.69	21.69	21.69	21.69	779
2021-08-12	22.48	22.48	22.48	22.48	3,448
2021-08-11	22.48	22.48	22.48	22.48	3,755
2021-08-10	22.48	22.48	22.48	22.48	1,710
2021-08-09	22.48	22.48	22.48	22.48	15,859
2021-08-06	22.48	22.48	22.48	22.48	4,802
2021-08-05	24.02	24.02	24.02	24.02	1,410
2021-08-04	24.02	24.02	24.02	24.02	1,268
2021-08-03	23.64	23.64	23.64	23.64	5,120
2021-08-02	23.52	23.52	23.52	23.52	3,218
2021-07-30	23.26	23.26	23.26	23.26	2,245
2021-07-29	23.26	23.26	23.26	23.26	5,474
2021-07-28	23.26	23.26	23.26	23.26	6,292
2021-07-27	23.26	23.26	23.26	23.26	3,156
2021-07-26	23.26	23.26	23.26	23.26	2
2021-07-23	23.26	23.26	23.26	23.26	1,533
2021-07-22	23.37	23.37	23.37	23.37	1,549
2021-07-21	23.37	23.37	23.37	23.37	10,808
2021-07-20	23.43	23.43	23.43	23.43	1,130
2021-07-19	23.43	23.43	23.43	23.43	2,102
2021-07-16	24.26	24.26	24.26	24.26	3,784
2021-07-15	24.26	24.26	24.26	24.26	663
2021-07-14	24.26	24.26	24.26	24.26	2,331
2021-07-13	24.49	24.49	24.49	24.49	4,951
2021-07-12	24.49	24.49	24.49	24.49	4,925
2021-07-09	24.49	24.49	24.49	24.49	11,474
2021-07-08	24.49	24.49	24.49	24.49	6,860
2021-07-07	24.49	24.49	24.49	24.49	2,126
2021-07-06	24.49	24.49	24.49	24.49	1,432
2021-07-05	24.44	24.44	24.44	24.44	0
2021-07-02	24.44	24.44	24.44	24.44	31,990
2021-07-01	24.17	24.17	24.17	24.17	6,360
2021-06-30	24.17	24.17	24.17	24.17	59,923
2021-06-29	24.17	24.17	24.17	24.17	14,689
2021-06-28	24.17	24.17	24.17	24.17	4,153
2021-06-25	24.19	24.19	24.19	24.19	2,694
2021-06-24	24.25	24.25	24.25	24.25	34,027
2021-06-23	24.25	24.25	24.25	24.25	10,609
2021-06-22	24.09	24.09	24.09	24.09	10,570
2021-06-21	24.09	24.09	24.09	24.09	59,572
2021-06-18	24.15	24.15	24.15	24.15	14,366
2021-06-17	24.12	24.12	24.12	24.12	9,997
2021-06-16	25.67	25.67	25.67	25.67	33,569
2021-06-15	25.67	25.67	25.67	25.67	15,637
2021-06-14	25.67	25.67	25.67	25.67	2,951
2021-06-11	25.67	25.67	25.67	25.67	8,443
2021-06-10	25.67	25.67	25.67	25.67	2,832
2021-06-09	25.67	25.67	25.67	25.67	29,402
2021-06-08	25.67	25.67	25.67	25.67	8,626
2021-06-07	25.67	25.67	25.67	25.67	3,651
2021-06-04	25.67	25.67	25.67	25.67	17,687
2021-06-03	25.67	25.67	25.67	25.67	34,352
2021-06-02	25.67	25.67	25.67	25.67	10,296
2021-06-01	25.67	25.67	25.67	25.67	33,945
2021-05-28	25.67	25.67	25.67	25.67	35,585
2021-05-27	25.67	25.67	25.67	25.67	17,459
2021-05-26	25.67	25.67	25.67	25.67	2,777
2021-05-25	25.67	25.67	25.67	25.67	18,192
2021-05-24	25.67	25.67	25.67	25.67	4,389
2021-05-21	24.47	24.47	24.47	24.47	21,871
2021-05-20	24.47	24.47	24.47	24.47	1,518
2021-05-19	24.47	24.47	24.47	24.47	13,123
2021-05-18	24.47	24.47	24.47	24.47	159,293
2021-05-17	24.47	24.47	24.47	24.47	64,026
2021-05-14	24.47	24.47	24.47	24.47	10,166
2021-05-13	24.47	24.47	24.47	24.47	16,297
2021-05-12	24.47	24.47	24.47	24.47	9,025
2021-05-11	24.47	24.47	24.47	24.47	12,044
2021-05-10	24.47	24.47	24.47	24.47	10,348
2021-05-07	24.47	24.47	24.47	24.47	2,585
2021-05-06	24.47	24.47	24.47	24.47	6,426
2021-05-05	24.47	24.47	24.47	24.47	1,415
2021-05-04	24.47	24.47	24.47	24.47	29,398
2021-04-30	24.23	24.23	24.23	24.23	1,843
2021-04-29	24.18	24.18	24.18	24.18	41,010
2021-04-28	24.18	24.18	24.18	24.18	45,919
2021-04-27	24.18	24.18	24.18	24.18	13,115
2021-04-26	24.18	24.18	24.18	24.18	30,946
2021-04-23	24.18	24.18	24.18	24.18	1,815
2021-04-22	24.18	24.18	24.18	24.18	63,423
2021-04-21	24.18	24.18	24.18	24.18	22,781
2021-04-20	24.18	24.18	24.18	24.18	2,208
2021-04-19	24.18	24.18	24.18	24.18	0
2021-04-16	24.18	24.18	24.18	24.18	208
2021-04-15	23.49	23.49	23.49	23.49	4,195
2021-04-14	23.49	23.49	23.49	23.49	28,696
2021-04-13	23.49	23.49	23.49	23.49	9,277
2021-04-12	23.32	23.32	23.32	23.32	1,425
2021-04-09	23.32	23.32	23.32	23.32	2,135
2021-04-08	23.32	23.32	23.32	23.32	6,061
2021-04-07	23.32	23.32	23.32	23.32	2,443
2021-04-06	22.89	22.89	22.89	22.89	1,282
2021-04-01	22.89	22.89	22.89	22.89	365
2021-03-31	23.20	23.20	23.20	23.20	10,629
2021-03-30	23.20	23.20	23.20	23.20	4,879
2021-03-29	23.20	23.20	23.20	23.20	16,498
2021-03-26	23.25	23.25	23.25	23.25	49,405
2021-03-25	24.39	24.39	24.39	24.39	5,904
2021-03-24	24.39	24.39	24.39	24.39	13,054
2021-03-23	24.39	24.39	24.39	24.39	24,370
2021-03-22	24.39	24.39	24.39	24.39	27,204
2021-03-19	24.39	24.39	24.39	24.39	3,333
2021-03-18	24.60	24.60	24.60	24.60	1,324
2021-03-17	24.14	24.14	24.14	24.14	13,705
2021-03-16	24.15	24.15	24.15	24.15	16,637
2021-03-15	23.97	23.97	23.97	23.97	27,682
2021-03-12	23.97	23.97	23.97	23.97	42,530
2021-03-11	24.02	24.02	24.02	24.02	4,171
2021-03-10	24.02	24.02	24.02	24.02	1,013
2021-03-09	24.08	24.08	24.08	24.08	2,840
2021-03-08	24.43	24.43	24.43	24.43	1,280
2021-03-05	24.43	24.43	24.43	24.43	8,172
2021-03-04	24.43	24.43	24.43	24.43	8,774
2021-03-03	24.43	24.43	24.43	24.43	1,108
2021-03-02	24.98	24.98	24.98	24.98	5,300
2021-03-01	24.98	24.98	24.98	24.98	4,296
2021-02-26	24.83	24.83	24.83	24.83	11,578
2021-02-25	25.76	25.76	25.76	25.76	10,484
2021-02-24	25.60	25.60	25.60	25.60	3,131
2021-02-23	25.65	25.65	25.65	25.65	5,863
2021-02-22	25.91	25.91	25.91	25.91	5,528
2021-02-19	25.41	25.41	25.41	25.41	1,385
2021-02-18	24.90	24.90	24.90	24.90	4,869
2021-02-17	25.41	25.41	25.41	25.41	6,932
2021-02-16	25.41	25.41	25.41	25.41	7,857
2021-02-15	25.35	25.35	25.35	25.35	0
2021-02-12	25.35	25.35	25.35	25.35	2,741
2021-02-11	25.20	25.20	25.20	25.20	12,483
2021-02-10	25.43	25.43	25.43	25.43	2,599
2021-02-09	25.45	25.45	25.45	25.45	21,809
2021-02-08	24.24	24.24	24.24	24.24	2,818
2021-02-05	24.24	24.24	24.24	24.24	2,024
2021-02-04	24.24	24.24	24.24	24.24	7,378
2021-02-03	24.98	24.98	24.98	24.98	7,730
2021-02-02	26.73	26.73	26.73	26.73	133,657
2021-02-01	26.73	26.73	26.73	26.73	65,033
2021-01-29	23.09	23.09	23.09	23.09	59,368
2021-01-28	23.09	23.09	23.09	23.09	22,073
2021-01-27	23.09	23.09	23.09	23.09	1,070
2021-01-26	23.48	23.48	23.48	23.48	11,082
2021-01-25	23.48	23.48	23.48	23.48	4,970
2021-01-22	23.47	23.47	23.47	23.47	956
2021-01-21	23.79	23.79	23.79	23.79	14,416
2021-01-20	23.13	23.13	23.13	23.13	11,357
2021-01-19	23.13	23.13	23.13	23.13	244
2021-01-18	23.13	23.13	23.13	23.13	0
2021-01-15	23.13	23.13	23.13	23.13	16,845
2021-01-14	23.46	23.46	23.46	23.46	4,008
2021-01-13	23.46	23.46	23.46	23.46	632
2021-01-12	23.46	23.46	23.46	23.46	9,219
2021-01-11	23.46	23.46	23.46	23.46	26,040
2021-01-08	23.46	23.46	23.46	23.46	7,557
2021-01-07	25.15	25.15	25.15	25.15	120
2021-01-06	25.15	25.15	25.15	25.15	2,431
2021-01-05	24.55	24.55	24.55	24.55	6,783
2021-01-04	24.55	24.55	24.55	24.55	4,649
2020-12-31	24.55	24.55	24.55	24.55	121
2020-12-30	24.55	24.55	24.55	24.55	1,228
2020-12-29	24.55	24.55	24.55	24.55	7,899
2020-12-24	24.55	24.55	24.55	24.55	142
2020-12-23	24.55	24.55	24.55	24.55	389
2020-12-22	24.55	24.55	24.55	24.55	5,283
2020-12-21	24.55	24.55	24.55	24.55	2,572
2020-12-18	24.25	24.25	24.25	24.25	1,627
2020-12-17	24.25	24.25	24.25	24.25	34,655
2020-12-16	22.47	22.47	22.47	22.47	10,937
2020-12-15	22.47	22.47	22.47	22.47	2,399
2020-12-14	22.44	22.44	22.44	22.44	1,251
2020-12-11	22.44	22.44	22.44	22.44	769
2020-12-10	22.44	22.44	22.44	22.44	150
2020-12-09	22.44	22.44	22.44	22.44	3,791
2020-12-08	22.14	22.14	22.14	22.14	3,071
2020-12-07	22.14	22.14	22.14	22.14	15
2020-12-04	22.14	22.14	22.14	22.14	721
2020-12-03	22.14	22.14	22.14	22.14	700
2020-12-02	22.14	22.14	22.14	22.14	920
2020-12-01	21.93	21.93	21.93	21.93	1,952
2020-11-30	21.73	21.73	21.73	21.73	1,402
2020-11-27	21.73	21.73	21.73	21.73	792
2020-11-26	21.73	21.73	21.73	21.73	0
2020-11-25	21.73	21.73	21.73	21.73	228,769
2020-11-24	21.51	21.51	21.51	21.51	1,054
2020-11-23	21.92	21.92	21.92	21.92	8,079
2020-11-20	22.71	22.71	22.71	22.71	778
2020-11-19	22.96	22.96	22.96	22.96	247
2020-11-18	22.96	22.96	22.96	22.96	0
2020-11-17	22.96	22.96	22.96	22.96	150
2020-11-16	22.96	22.96	22.96	22.96	0
2020-11-13	22.96	22.96	22.96	22.96	10
2020-11-12	22.51	22.51	22.51	22.51	0
2020-11-11	22.64	22.64	22.64	22.64	0
2020-11-10	22.64	22.64	22.64	22.64	115
2020-11-09	22.60	22.60	22.60	22.60	2,547
2020-11-06	22.18	22.18	22.18	22.18	726
2020-11-05	22.18	22.18	22.18	22.18	1,375
2020-11-04	22.18	22.18	22.18	22.18	35
2020-11-03	22.03	22.03	22.03	22.03	414
2020-11-02	22.03	22.03	22.03	22.03	0
2020-10-30	22.03	22.03	22.03	22.03	2,982
2020-10-29	23.01	23.01	23.01	23.01	2,756
2020-10-28	23.01	23.01	23.01	23.01	1,051
2020-10-27	23.01	23.01	23.01	23.01	273
2020-10-26	23.01	23.01	23.01	23.01	11,459
2020-10-23	23.01	23.01	23.01	23.01	550
2020-10-22	22.86	22.86	22.86	22.86	3,708
2020-10-21	22.65	22.65	22.65	22.65	0
2020-10-20	22.65	22.65	22.65	22.65	300
2020-10-19	22.63	22.63	22.63	22.63	0
2020-10-16	22.63	22.63	22.63	22.63	694
2020-10-15	22.67	22.67	22.67	22.67	0
2020-10-14	22.67	22.67	22.67	22.67	4,335
2020-10-13	22.50	22.50	22.50	22.50	1,851,632
2020-10-12	23.28	23.28	23.28	23.28	4,000
2020-10-09	22.18	22.18	22.18	22.18	854
2020-10-08	22.32	22.32	22.32	22.32	2,872
2020-10-07	22.46	22.46	22.46	22.46	4,257
2020-10-06	22.46	22.46	22.46	22.46	145
2020-10-05	22.46	22.46	22.46	22.46	3,600
2020-10-02	22.46	22.46	22.46	22.46	469
2020-10-01	21.61	21.61	21.61	21.61	0
2020-09-30	21.61	21.61	21.61	21.61	295
2020-09-29	21.61	21.61	21.61	21.61	4,347
2020-09-28	21.61	21.61	21.61	21.61	1,913
2020-09-25	21.36	21.36	21.36	21.36	3,560
2020-09-24	21.28	21.28	21.28	21.28	128,040
2020-09-23	22.89	22.89	22.89	22.89	67,625
2020-09-22	22.89	22.89	22.89	22.89	6,424
2020-09-21	24.32	24.32	24.32	24.32	148
2020-09-18	25.03	25.03	25.03	25.03	60
2020-09-17	25.06	25.06	25.06	25.06	0
2020-09-16	25.06	25.06	25.06	25.06	249
2020-09-15	25.06	25.06	25.06	25.06	0
2020-09-14	25.06	25.06	25.06	25.06	137
2020-09-11	25.06	25.06	25.06	25.06	150
2020-04-03	13.09	13.09	13.09	13.09	0
2020-04-02	13.09	13.09	13.09	13.09	381
2020-04-01	13.09	13.09	13.09	13.09	381

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