Mcewen Mining O Share History

Mcewen Mining O Share Price history. The following table shows end-of-day data 0JZT historical share prices for Mcewen Mining 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	11.71	11.71	11.71	11.71	3,287
2024-05-02	11.76	11.76	11.76	11.76	2,281
2024-05-01	11.83	11.83	11.83	11.83	2,292
2024-04-30	11.83	11.83	11.83	11.83	7,649
2024-04-29	12.27	12.27	12.27	12.27	6,173
2024-04-26	12.27	12.27	12.27	12.27	14,994
2024-04-25	11.71	11.71	11.71	11.71	12,989
2024-04-24	11.01	11.01	11.01	11.01	5,417
2024-04-23	10.77	10.77	10.77	10.77	6,118
2024-04-22	10.80	10.80	10.80	10.80	8,299
2024-04-19	11.22	11.22	11.22	11.22	4,750
2024-04-18	11.37	11.37	11.37	11.37	17,005
2024-04-17	10.93	10.93	10.93	10.93	6,070
2024-04-16	11.07	11.07	11.07	11.07	12,528
2024-04-15	12.22	12.22	12.22	12.22	3,298
2024-04-12	12.22	12.22	12.22	12.22	13,834
2024-04-11	11.49	11.49	11.49	11.49	8,126
2024-04-10	11.74	11.74	11.74	11.74	12,698
2024-04-09	11.52	11.52	11.52	11.52	16,015
2024-04-08	11.10	11.10	11.10	11.10	9,238
2024-04-05	10.88	10.88	10.88	10.88	23,879
2024-04-04	11.27	11.27	11.27	11.27	8,518
2024-04-03	10.76	10.76	10.76	10.76	19,034
2024-04-02	9.97	9.97	9.97	9.97	12,144
2024-04-01	9.97	9.97	9.97	9.97	0
2024-03-29	9.97	9.97	9.97	9.97	0
2024-03-28	9.97	9.97	9.97	9.97	24,007
2024-03-27	9.56	9.56	9.56	9.56	13,421
2024-03-26	9.15	9.15	9.15	9.15	5,434
2024-03-25	9.20	9.20	9.20	9.20	11,440
2024-03-22	8.94	8.94	8.94	8.94	2,462
2024-03-21	8.81	8.81	8.81	8.81	16,830
2024-03-20	8.61	8.61	8.61	8.61	11,949
2024-03-19	8.74	8.74	8.74	8.74	16,401
2024-03-18	8.30	8.30	8.30	8.30	6,812
2024-03-15	8.64	8.64	8.64	8.64	4,441
2024-03-14	8.57	8.57	8.57	8.57	9,827
2024-03-13	8.27	8.27	8.27	8.27	11,484
2024-03-12	8.27	8.27	8.27	8.27	10,462
2024-03-11	8.34	8.34	8.34	8.34	9,698
2024-03-08	8.13	8.13	8.13	8.13	11,593
2024-03-07	7.92	7.92	7.92	7.92	3,613
2024-03-06	7.95	7.95	7.95	7.95	6,134
2024-03-05	7.57	7.57	7.57	7.57	15,525
2024-03-04	7.50	7.50	7.50	7.50	24,962
2024-03-01	6.87	6.87	6.87	6.87	19,040
2024-02-29	6.17	6.17	6.17	6.17	8,992
2024-02-28	6.16	6.16	6.16	6.16	1,544
2024-02-27	6.16	6.16	6.16	6.16	5,901
2024-02-26	6.17	6.17	6.17	6.17	1,481
2024-02-23	6.04	6.04	6.04	6.04	2,489
2024-02-22	6.20	6.20	6.20	6.20	3,944
2024-02-21	6.20	6.20	6.20	6.20	3,095
2024-02-20	6.20	6.20	6.20	6.20	2,714
2024-02-19	6.20	6.20	6.20	6.20	0
2024-02-16	6.20	6.20	6.20	6.20	2,997
2024-02-15	6.20	6.20	6.20	6.20	6,977
2024-02-14	6.35	6.35	6.35	6.35	2,689
2024-02-13	6.46	6.46	6.46	6.46	7,648
2024-02-12	6.86	6.86	6.86	6.86	1,438
2024-02-09	6.76	6.76	6.76	6.76	1,602
2024-02-08	7.03	7.03	7.03	7.03	890
2024-02-07	7.03	7.03	7.03	7.03	2,716
2024-02-06	7.31	7.31	7.31	7.31	1,665
2024-02-05	7.31	7.31	7.31	7.31	1,327
2024-02-02	7.31	7.31	7.31	7.31	6,634
2024-02-01	6.96	6.96	6.96	6.96	4,425
2024-01-31	6.49	6.49	6.49	6.49	1,986
2024-01-30	6.58	6.58	6.58	6.58	319
2024-01-29	6.58	6.58	6.58	6.58	1,969
2024-01-26	6.73	6.73	6.73	6.73	3,231
2024-01-25	6.73	6.73	6.73	6.73	2,034
2024-01-24	6.60	6.60	6.60	6.60	2,608
2024-01-23	6.75	6.75	6.75	6.75	1,915
2024-01-22	6.75	6.75	6.75	6.75	1,012
2024-01-19	6.75	6.75	6.75	6.75	1,953
2024-01-18	6.75	6.75	6.75	6.75	899
2024-01-17	6.75	6.75	6.75	6.75	2,761
2024-01-16	6.75	6.75	6.75	6.75	1,010
2024-01-15	6.75	6.75	6.75	6.75	0
2024-01-12	6.83	6.83	6.83	6.83	2,119
2024-01-11	6.56	6.56	6.56	6.56	1,292
2024-01-10	6.60	6.60	6.60	6.60	1,582
2024-01-09	6.83	6.83	6.83	6.83	1,704
2024-01-08	6.83	6.83	6.83	6.83	4,421
2024-01-05	6.80	6.80	6.80	6.80	2,267
2024-01-04	6.80	6.80	6.80	6.80	2,065
2024-01-03	7.37	7.37	7.37	7.37	3,580
2024-01-02	7.37	7.37	7.37	7.37	5,965
2024-01-01	7.37	7.37	7.37	7.37	0
2023-12-29	7.37	7.37	7.37	7.37	2,479
2023-12-28	7.55	7.55	7.55	7.55	2,325
2023-12-27	7.73	7.73	7.73	7.73	1,313
2023-12-26	7.61	7.61	7.61	7.61	0
2023-12-25	7.61	7.61	7.61	7.61	0
2023-12-22	7.61	7.61	7.61	7.61	1,056
2023-12-21	7.61	7.61	7.61	7.61	1,958
2023-12-20	7.80	7.80	7.80	7.80	1,187
2023-12-19	7.80	7.80	7.80	7.80	9,686
2023-12-18	7.66	7.66	7.66	7.66	9,160
2023-12-15	7.82	7.82	7.82	7.82	4,369
2023-12-14	7.63	7.63	7.63	7.63	4,899
2023-12-13	6.87	6.87	6.87	6.87	1,827
2023-12-12	7.40	7.40	7.40	7.40	4,558
2023-12-11	7.40	7.40	7.40	7.40	4,676
2023-12-08	7.40	7.40	7.40	7.40	2,304
2023-12-07	7.40	7.40	7.40	7.40	8,760
2023-12-06	7.29	7.29	7.29	7.29	1,390
2023-12-05	7.29	7.29	7.29	7.29	562
2023-12-04	7.42	7.42	7.42	7.42	21,332
2023-12-01	7.62	7.62	7.62	7.62	2,128
2023-11-30	7.50	7.50	7.50	7.50	524
2023-11-29	7.50	7.50	7.50	7.50	988
2023-11-28	7.50	7.50	7.50	7.50	12,605
2023-11-27	7.26	7.26	7.26	7.26	801
2023-11-24	7.26	7.26	7.26	7.26	1,553
2023-11-23	7.14	7.14	7.14	7.14	0
2023-11-22	7.52	7.52	7.52	7.52	3,193
2023-11-21	7.82	7.82	7.82	7.82	1,546
2023-11-20	7.36	7.36	7.36	7.36	6,919
2023-11-17	7.59	7.59	7.59	7.59	1,996
2023-11-16	7.59	7.59	7.59	7.59	4,611
2023-11-15	7.39	7.39	7.39	7.39	2,471
2023-11-14	7.27	7.27	7.27	7.27	5,975
2023-11-13	6.73	6.73	6.73	6.73	3,447
2023-11-10	7.24	7.24	7.24	7.24	2,108
2023-11-09	7.24	7.24	7.24	7.24	6,256
2023-11-08	6.50	6.50	6.50	6.50	623
2023-11-07	6.50	6.50	6.50	6.50	3,303
2023-11-06	6.90	6.90	6.90	6.90	1,845
2023-11-03	6.84	6.84	6.84	6.84	10,968
2023-11-02	6.56	6.56	6.56	6.56	4,106
2023-11-01	7.11	7.11	7.11	7.11	1,793
2023-10-31	7.11	7.11	7.11	7.11	1,468
2023-10-30	6.93	6.93	6.93	6.93	1,327
2023-10-27	6.93	6.93	6.93	6.93	3,900
2023-10-26	7.33	7.33	7.33	7.33	1,630
2023-10-25	7.33	7.33	7.33	7.33	871
2023-10-24	7.51	7.51	7.51	7.51	763
2023-10-23	7.79	7.79	7.79	7.79	2,048
2023-10-20	8.05	8.05	8.05	8.05	2,751
2023-10-19	8.22	8.22	8.22	8.22	2,208
2023-10-18	8.22	8.22	8.22	8.22	5,408
2023-10-17	7.97	7.97	7.97	7.97	5,976
2023-10-16	7.97	7.97	7.97	7.97	5,993
2023-10-13	7.97	7.97	7.97	7.97	5,401
2023-10-12	6.69	6.69	6.69	6.69	4,511
2023-10-11	6.69	6.69	6.69	6.69	2,224
2023-10-10	6.61	6.61	6.61	6.61	1,446
2023-10-09	6.55	6.55	6.55	6.55	8,017
2023-10-06	6.17	6.17	6.17	6.17	8,221
2023-10-05	6.19	6.19	6.19	6.19	2,551
2023-10-04	6.19	6.19	6.19	6.19	2,674
2023-10-03	6.15	6.15	6.15	6.15	335
2023-10-02	6.33	6.33	6.33	6.33	17,867
2023-09-29	6.52	6.52	6.52	6.52	2,521
2023-09-28	6.32	6.32	6.32	6.32	311
2023-09-27	6.32	6.32	6.32	6.32	1,140
2023-09-26	6.97	6.97	6.97	6.97	1,218
2023-09-25	6.97	6.97	6.97	6.97	3,540
2023-09-22	6.97	6.97	6.97	6.97	1,241
2023-09-21	6.83	6.83	6.83	6.83	1,632
2023-09-20	7.17	7.17	7.17	7.17	1,438
2023-09-19	7.17	7.17	7.17	7.17	669
2023-09-18	7.27	7.27	7.27	7.27	1,966
2023-09-15	7.27	7.27	7.27	7.27	4,772
2023-09-14	6.99	6.99	6.99	6.99	4,173
2023-09-13	6.60	6.60	6.60	6.60	2,870
2023-09-12	7.07	7.07	7.07	7.07	2,008
2023-09-11	7.07	7.07	7.07	7.07	329
2023-09-08	6.99	6.99	6.99	6.99	1,043
2023-09-07	7.17	7.17	7.17	7.17	457
2023-09-06	7.15	7.15	7.15	7.15	1,341
2023-09-05	7.15	7.15	7.15	7.15	7,348
2023-09-04	7.83	7.83	7.83	7.83	0
2023-09-01	8.12	8.12	8.12	8.12	4,102
2023-08-31	7.97	7.97	7.97	7.97	950
2023-08-30	8.23	8.23	8.23	8.23	2,504
2023-08-29	8.21	8.21	8.21	8.21	2,097
2023-08-28	7.91	7.91	7.91	7.91	0
2023-08-25	7.91	7.91	7.91	7.91	638
2023-08-24	7.91	7.91	7.91	7.91	397
2023-08-23	7.91	7.91	7.91	7.91	8,653
2023-08-22	6.91	6.91	6.91	6.91	1,696
2023-08-21	6.66	6.66	6.66	6.66	3,116
2023-08-18	6.68	6.68	6.68	6.68	1,258
2023-08-17	6.85	6.85	6.85	6.85	679
2023-08-16	7.29	7.29	7.29	7.29	690
2023-08-15	7.29	7.29	7.29	7.29	572
2023-08-14	7.29	7.29	7.29	7.29	1,600
2023-08-11	7.46	7.46	7.46	7.46	312
2023-08-10	7.46	7.46	7.46	7.46	2,438
2023-08-09	7.46	7.46	7.46	7.46	1,323
2023-08-08	7.46	7.46	7.46	7.46	2,206
2023-08-07	7.46	7.46	7.46	7.46	2,047
2023-08-04	7.91	7.91	7.91	7.91	699
2023-08-03	7.80	7.80	7.80	7.80	49
2023-08-02	7.80	7.80	7.80	7.80	1,272
2023-08-01	8.53	8.53	8.53	8.53	1,112
2023-07-31	8.53	8.53	8.53	8.53	1,353
2023-07-28	8.53	8.53	8.53	8.53	341
2023-07-27	8.61	8.61	8.61	8.61	1,908
2023-07-26	8.82	8.82	8.82	8.82	5,474
2023-07-25	8.82	8.82	8.82	8.82	401
2023-07-24	9.05	9.05	9.05	9.05	1,668
2023-07-21	9.05	9.05	9.05	9.05	1,000
2023-07-20	9.07	9.07	9.07	9.07	1,455
2023-07-19	9.01	9.01	9.01	9.01	1,336
2023-07-18	9.01	9.01	9.01	9.01	3,133
2023-07-17	8.49	8.49	8.49	8.49	1,622
2023-07-14	8.49	8.49	8.49	8.49	3,101
2023-07-13	8.10	8.10	8.10	8.10	2,927
2023-07-12	7.58	7.58	7.58	7.58	3,566
2023-07-11	6.88	6.88	6.88	6.88	3,220
2023-07-10	6.88	6.88	6.88	6.88	227
2023-07-07	6.90	6.90	6.90	6.90	1,764
2023-07-06	6.81	6.81	6.81	6.81	1,459
2023-07-05	7.11	7.11	7.11	7.11	507
2023-07-04	7.11	7.11	7.11	7.11	0
2023-07-03	7.11	7.11	7.11	7.11	2,255
2023-06-30	7.11	7.11	7.11	7.11	99
2023-06-29	7.05	7.05	7.05	7.05	450
2023-06-28	7.05	7.05	7.05	7.05	153
2023-06-27	7.05	7.05	7.05	7.05	304
2023-06-26	7.05	7.05	7.05	7.05	1,533
2023-06-23	6.97	6.97	6.97	6.97	201
2023-06-22	6.97	6.97	6.97	6.97	40
2023-06-21	6.96	6.96	6.96	6.96	2,928
2023-06-20	6.96	6.96	6.96	6.96	1,438
2023-06-19	7.06	7.06	7.06	7.06	0
2023-06-16	7.06	7.06	7.06	7.06	301
2023-06-15	7.09	7.09	7.09	7.09	502
2023-06-14	7.17	7.17	7.17	7.17	685
2023-06-13	7.46	7.46	7.46	7.46	732
2023-06-12	7.46	7.46	7.46	7.46	112
2023-06-09	7.71	7.71	7.71	7.71	132
2023-06-08	8.12	8.12	8.12	8.12	350
2023-06-07	8.12	8.12	8.12	8.12	937
2023-06-06	8.01	8.01	8.01	8.01	695
2023-06-05	8.01	8.01	8.01	8.01	60
2023-06-02	8.01	8.01	8.01	8.01	790
2023-06-01	7.20	7.20	7.20	7.20	1,328
2023-05-31	7.20	7.20	7.20	7.20	7,599
2023-05-30	7.20	7.20	7.20	7.20	3,305
2023-05-29	7.20	7.20	7.20	7.20	0
2023-05-26	7.20	7.20	7.20	7.20	835
2023-05-25	7.74	7.74	7.74	7.74	1,563
2023-05-24	7.74	7.74	7.74	7.74	4,059
2023-05-23	7.76	7.76	7.76	7.76	881
2023-05-22	7.70	7.70	7.70	7.70	335
2023-05-19	7.70	7.70	7.70	7.70	9,549
2023-05-18	7.70	7.70	7.70	7.70	3,136
2023-05-17	7.80	7.80	7.80	7.80	286
2023-05-16	7.93	7.93	7.93	7.93	1,195
2023-05-15	8.05	8.05	8.05	8.05	332
2023-05-12	7.99	7.99	7.99	7.99	1,741
2023-05-11	7.99	7.99	7.99	7.99	690
2023-05-10	7.99	7.99	7.99	7.99	13,378
2023-05-09	9.01	9.01	9.01	9.01	50
2023-05-08	8.78	8.78	8.78	8.78	0
2023-05-05	8.78	8.78	8.78	8.78	1,810
2023-05-04	8.50	8.50	8.50	8.50	7,823
2023-05-03	8.50	8.50	8.50	8.50	131
2023-05-02	8.39	8.39	8.39	8.39	3,197
2023-05-01	8.27	8.27	8.27	8.27	0
2023-04-28	8.27	8.27	8.27	8.27	10
2023-04-27	8.27	8.27	8.27	8.27	382
2023-04-26	8.27	8.27	8.27	8.27	9,337
2023-04-25	8.32	8.32	8.32	8.32	2,299
2023-04-24	8.32	8.32	8.32	8.32	966
2023-04-21	8.43	8.43	8.43	8.43	1,769
2023-04-20	8.93	8.93	8.93	8.93	2,950
2023-04-19	8.98	8.98	8.98	8.98	1,391
2023-04-18	9.20	9.20	9.20	9.20	6,175
2023-04-17	9.28	9.28	9.28	9.28	945
2023-04-14	9.47	9.47	9.47	9.47	7,286
2023-04-13	9.61	9.61	9.61	9.61	6,090
2023-04-12	9.61	9.61	9.61	9.61	3,115
2023-04-11	9.61	9.61	9.61	9.61	4,557
2023-04-10	9.07	9.07	9.07	9.07	0
2023-04-07	9.07	9.07	9.07	9.07	0
2023-04-06	9.07	9.07	9.07	9.07	1,394
2023-04-05	8.90	8.90	8.90	8.90	1,898
2023-04-04	8.90	8.90	8.90	8.90	8,530
2023-04-03	8.47	8.47	8.47	8.47	3,132
2023-03-31	8.73	8.73	8.73	8.73	6,132
2023-03-30	8.35	8.35	8.35	8.35	2,800
2023-03-29	8.31	8.31	8.31	8.31	1,480
2023-03-28	7.90	7.90	7.90	7.90	4,336
2023-03-27	7.95	7.95	7.95	7.95	700
2023-03-24	7.95	7.95	7.95	7.95	3,146
2023-03-23	8.08	8.08	8.08	8.08	411
2023-03-22	7.84	7.84	7.84	7.84	787
2023-03-21	7.77	7.77	7.77	7.77	3,066
2023-03-20	7.77	7.77	7.77	7.77	638
2023-03-17	7.77	7.77	7.77	7.77	10,970
2023-03-16	7.43	7.43	7.43	7.43	1,150
2023-03-15	7.43	7.43	7.43	7.43	200
2023-03-14	7.43	7.43	7.43	7.43	6,570
2023-03-13	7.48	7.48	7.48	7.48	5,189
2023-03-10	7.22	7.22	7.22	7.22	3,604
2023-03-09	7.03	7.03	7.03	7.03	4,601
2023-03-08	6.74	6.74	6.74	6.74	1,079
2023-03-07	6.85	6.85	6.85	6.85	3,424
2023-03-06	7.17	7.17	7.17	7.17	5,051
2023-03-03	7.16	7.16	7.16	7.16	2,136
2023-03-02	7.20	7.20	7.20	7.20	780
2023-03-01	6.97	6.97	6.97	6.97	2,582
2023-02-28	6.48	6.48	6.48	6.48	3,132
2023-02-27	5.76	5.76	5.76	5.76	6,463
2023-02-24	5.51	5.51	5.51	5.51	8,622
2023-02-23	5.54	5.54	5.54	5.54	815
2023-02-22	5.74	5.74	5.74	5.74	317
2023-02-21	5.85	5.85	5.85	5.85	810
2023-02-20	5.92	5.92	5.92	5.92	0
2023-02-17	5.84	5.84	5.84	5.84	609
2023-02-16	5.95	5.95	5.95	5.95	2,479
2023-02-15	6.01	6.01	6.01	6.01	8
2023-02-14	6.16	6.16	6.16	6.16	1,650
2023-02-13	6.16	6.16	6.16	6.16	17
2023-02-10	6.16	6.16	6.16	6.16	0
2023-02-09	6.16	6.16	6.16	6.16	10
2023-02-08	6.16	6.16	6.16	6.16	1,133
2023-02-07	6.07	6.07	6.07	6.07	502
2023-02-06	6.23	6.23	6.23	6.23	864
2023-02-03	6.52	6.52	6.52	6.52	1,182
2023-02-02	6.83	6.83	6.83	6.83	1,881
2023-02-01	6.63	6.63	6.63	6.63	3,482
2023-01-31	6.79	6.79	6.79	6.79	1,213
2023-01-30	6.96	6.96	6.96	6.96	100
2023-01-27	6.96	6.96	6.96	6.96	3,981
2023-01-26	7.02	7.02	7.02	7.02	4,759
2023-01-25	6.84	6.84	6.84	6.84	0
2023-01-24	6.84	6.84	6.84	6.84	4,774
2023-01-23	6.64	6.64	6.64	6.64	40
2023-01-20	6.64	6.64	6.64	6.64	1,351
2023-01-19	6.64	6.64	6.64	6.64	1,790
2023-01-18	6.64	6.64	6.64	6.64	40
2023-01-17	6.73	6.73	6.73	6.73	5,945
2023-01-16	7.02	7.02	7.02	7.02	0
2023-01-13	7.02	7.02	7.02	7.02	100
2023-01-12	7.10	7.10	7.10	7.10	100
2023-01-11	7.17	7.17	7.17	7.17	533
2023-01-10	7.30	7.30	7.30	7.30	0
2023-01-09	7.30	7.30	7.30	7.30	548
2023-01-06	7.07	7.07	7.07	7.07	560
2023-01-05	6.70	6.70	6.70	6.70	370
2023-01-04	6.70	6.70	6.70	6.70	1,523
2023-01-03	6.01	6.01	6.01	6.01	815
2023-01-02	5.83	5.83	5.83	5.83	0
2022-12-30	5.83	5.83	5.83	5.83	0
2022-12-29	5.83	5.83	5.83	5.83	0
2022-12-28	6.07	6.07	6.07	6.07	989
2022-12-27	5.29	5.29	5.29	5.29	0
2022-12-26	5.29	5.29	5.29	5.29	0
2022-12-23	5.29	5.29	5.29	5.29	0
2022-12-22	5.29	5.29	5.29	5.29	50
2022-12-21	5.29	5.29	5.29	5.29	50
2022-12-20	5.29	5.29	5.29	5.29	1,350
2022-12-19	5.29	5.29	5.29	5.29	251
2022-12-16	5.35	5.35	5.35	5.35	20
2022-12-15	5.49	5.49	5.49	5.49	327
2022-12-14	5.49	5.49	5.49	5.49	427
2022-12-13	5.64	5.64	5.64	5.64	0
2022-12-12	5.64	5.64	5.64	5.64	400
2022-12-09	5.64	5.64	5.64	5.64	500
2022-12-08	5.64	5.64	5.64	5.64	2
2022-12-07	5.91	5.91	5.91	5.91	700
2022-12-06	5.91	5.91	5.91	5.91	455
2022-12-05	5.91	5.91	5.91	5.91	1,682
2022-12-02	5.91	5.91	5.91	5.91	0
2022-12-01	5.33	5.33	5.33	5.33	1,781
2022-11-30	5.33	5.33	5.33	5.33	5,600
2022-11-29	5.09	5.09	5.09	5.09	147
2022-11-28	4.93	4.93	4.93	4.93	2,281
2022-11-25	4.93	4.93	4.93	4.93	647
2022-11-24	4.93	4.93	4.93	4.93	0
2022-11-23	4.93	4.93	4.93	4.93	370
2022-11-22	4.93	4.93	4.93	4.93	7,716
2022-11-21	4.79	4.79	4.79	4.79	6,565
2022-11-18	4.96	4.96	4.96	4.96	6,350
2022-11-17	4.96	4.96	4.96	4.96	9,397
2022-11-16	5.04	5.04	5.04	5.04	2,151
2022-11-15	5.04	5.04	5.04	5.04	4,503
2022-11-14	5.04	5.04	5.04	5.04	2,504
2022-11-11	5.04	5.04	5.04	5.04	2,135
2022-11-10	4.36	4.36	4.36	4.36	20
2022-11-09	4.36	4.36	4.36	4.36	908
2022-11-08	4.36	4.36	4.36	4.36	6,004
2022-11-07	3.98	3.98	3.98	3.98	1,986
2022-11-04	3.62	3.62	3.62	3.62	1,100
2022-11-03	3.62	3.62	3.62	3.62	255
2022-11-02	3.62	3.62	3.62	3.62	0
2022-11-01	3.62	3.62	3.62	3.62	200
2022-10-31	3.62	3.62	3.62	3.62	218
2022-10-28	3.62	3.62	3.62	3.62	552
2022-10-27	3.62	3.62	3.62	3.62	0
2022-10-26	3.62	3.62	3.62	3.62	1,345
2022-10-25	3.62	3.62	3.62	3.62	0
2022-10-24	3.62	3.62	3.62	3.62	1,003
2022-10-21	3.29	3.29	3.29	3.29	70
2022-10-20	3.29	3.29	3.29	3.29	0
2022-10-19	3.29	3.29	3.29	3.29	100
2022-10-18	3.29	3.29	3.29	3.29	0
2022-10-17	3.29	3.29	3.29	3.29	915
2022-10-14	3.48	3.48	3.48	3.48	102
2022-10-13	3.48	3.48	3.48	3.48	1,344
2022-10-12	3.48	3.48	3.48	3.48	1,743
2022-10-11	3.61	3.61	3.61	3.61	583
2022-10-10	3.37	3.37	3.37	3.37	0
2022-10-07	3.37	3.37	3.37	3.37	0
2022-10-06	3.37	3.37	3.37	3.37	0
2022-10-05	3.37	3.37	3.37	3.37	1,781
2022-10-04	3.37	3.37	3.37	3.37	420
2022-10-03	3.37	3.37	3.37	3.37	10
2022-09-30	3.00	3.00	3.00	3.00	0
2022-09-29	3.00	3.00	3.00	3.00	0
2022-09-28	3.00	3.00	3.00	3.00	200
2022-09-27	3.14	3.14	3.14	3.14	0
2022-09-26	3.14	3.14	3.14	3.14	514
2022-09-23	3.55	3.55	3.55	3.55	400
2022-09-22	3.55	3.55	3.55	3.55	200
2022-09-21	3.42	3.42	3.42	3.42	50
2022-09-20	3.52	3.52	3.52	3.52	475
2022-09-19	3.52	3.52	3.52	3.52	0
2022-09-16	3.52	3.52	3.52	3.52	140
2022-09-15	3.52	3.52	3.52	3.52	134
2022-09-14	3.52	3.52	3.52	3.52	325
2022-09-13	3.31	3.31	3.31	3.31	39
2022-09-12	3.31	3.31	3.31	3.31	1,412
2022-09-09	3.31	3.31	3.31	3.31	4,744
2022-09-08	3.31	3.31	3.31	3.31	499
2022-09-07	3.29	3.29	3.29	3.29	405
2022-09-06	3.21	3.21	3.21	3.21	172
2022-09-05	3.08	3.08	3.08	3.08	0
2022-09-02	3.08	3.08	3.08	3.08	245
2022-09-01	3.08	3.08	3.08	3.08	300
2022-08-31	3.08	3.08	3.08	3.08	906
2022-08-30	3.01	3.01	3.01	3.01	0
2022-08-29	3.01	3.01	3.01	3.01	0
2022-08-26	3.01	3.01	3.01	3.01	50
2022-08-25	3.01	3.01	3.01	3.01	0
2022-08-24	3.01	3.01	3.01	3.01	0
2022-08-23	3.01	3.01	3.01	3.01	1,400
2022-08-22	3.01	3.01	3.01	3.01	853
2022-08-19	3.01	3.01	3.01	3.01	1,384
2022-08-18	3.29	3.29	3.29	3.29	100
2022-08-17	3.29	3.29	3.29	3.29	0
2022-08-16	3.29	3.29	3.29	3.29	0
2022-08-15	3.29	3.29	3.29	3.29	553
2022-08-12	3.33	3.33	3.33	3.33	129
2022-08-11	3.57	3.57	3.57	3.57	300
2022-08-10	3.57	3.57	3.57	3.57	389
2022-08-09	3.52	3.52	3.52	3.52	0
2022-08-08	3.52	3.52	3.52	3.52	0
2022-08-05	3.52	3.52	3.52	3.52	32
2022-08-04	3.72	3.72	3.72	3.72	100
2022-08-03	3.72	3.72	3.72	3.72	0
2022-08-02	3.72	3.72	3.72	3.72	0
2022-08-01	3.72	3.72	3.72	3.72	4
2022-07-29	0.35	0.35	0.35	0.35	800
2022-07-28	0.35	0.35	0.35	0.35	0
2022-07-27	0.35	0.35	0.35	0.35	0
2022-07-26	0.35	0.35	0.35	0.35	2,601
2022-07-25	0.35	0.35	0.35	0.35	4,200
2022-07-22	0.35	0.35	0.35	0.35	7,697
2022-07-21	0.35	0.35	0.35	0.35	29,413
2022-07-20	0.34	0.34	0.34	0.34	14,377
2022-07-19	0.35	0.35	0.35	0.35	18,784
2022-07-18	0.37	0.37	0.37	0.37	705
2022-07-15	0.35	0.35	0.35	0.35	32,812
2022-07-14	0.35	0.35	0.35	0.35	92,235
2022-07-13	0.42	0.42	0.42	0.42	0
2022-07-12	0.42	0.42	0.42	0.42	40
2022-07-11	0.42	0.42	0.42	0.42	734
2022-07-08	0.42	0.42	0.42	0.42	2,000
2022-07-07	0.41	0.41	0.41	0.41	25,314
2022-07-06	0.41	0.41	0.41	0.41	57,757
2022-07-05	0.41	0.41	0.41	0.41	7,769
2022-07-04	0.43	0.43	0.43	0.43	0
2022-07-01	0.43	0.43	0.43	0.43	13,210
2022-06-30	0.43	0.43	0.43	0.43	2,675
2022-06-29	0.45	0.45	0.45	0.45	29,703
2022-06-28	0.50	0.50	0.50	0.50	400
2022-06-27	0.50	0.50	0.50	0.50	1,906
2022-06-24	0.51	0.51	0.51	0.51	0
2022-06-23	0.51	0.51	0.51	0.51	3,515
2022-06-22	0.50	0.50	0.50	0.50	2,300
2022-06-21	0.50	0.50	0.50	0.50	5,655
2022-06-20	0.54	0.54	0.54	0.54	0
2022-06-17	0.54	0.54	0.54	0.54	0
2022-06-16	0.53	0.53	0.53	0.53	12,797
2022-06-15	0.51	0.51	0.51	0.51	161
2022-06-14	0.53	0.53	0.53	0.53	1,402
2022-06-13	0.53	0.53	0.53	0.53	5,575
2022-06-10	0.56	0.56	0.56	0.56	0
2022-06-09	0.57	0.57	0.57	0.57	0
2022-06-08	0.57	0.57	0.57	0.57	3,500
2022-06-07	0.62	0.62	0.62	0.62	0
2022-06-06	0.62	0.62	0.62	0.62	100
2022-06-03	0.62	0.62	0.62	0.62	0
2022-06-02	0.62	0.62	0.62	0.62	0
2022-06-01	0.62	0.62	0.62	0.62	556
2022-05-31	0.61	0.61	0.61	0.61	1,030
2022-05-30	0.56	0.56	0.56	0.56	0
2022-05-27	0.56	0.56	0.56	0.56	111
2022-05-26	0.56	0.56	0.56	0.56	8,522
2022-05-25	0.53	0.53	0.53	0.53	0
2022-05-24	0.53	0.53	0.53	0.53	11,990
2022-05-23	0.52	0.52	0.52	0.52	21,892
2022-05-20	0.51	0.51	0.51	0.51	2,370
2022-05-19	0.51	0.51	0.51	0.51	19,520
2022-05-18	0.52	0.52	0.52	0.52	100
2022-05-17	0.52	0.52	0.52	0.52	593
2022-05-16	0.49	0.49	0.49	0.49	150
2022-05-13	0.49	0.49	0.49	0.49	31,425
2022-05-12	0.49	0.49	0.49	0.49	52,501
2022-05-11	0.60	0.60	0.60	0.60	15,034
2022-05-10	0.60	0.60	0.60	0.60	21,356
2022-05-09	0.60	0.60	0.60	0.60	12,411
2022-05-06	0.63	0.63	0.63	0.63	18,788
2022-05-05	0.64	0.64	0.64	0.64	54,526
2022-05-04	0.69	0.69	0.69	0.69	0
2022-05-03	0.69	0.69	0.69	0.69	1,900
2022-05-02	0.69	0.69	0.69	0.69	0
2022-04-29	0.69	0.69	0.69	0.69	4,744
2022-04-28	0.69	0.69	0.69	0.69	5,223
2022-04-27	0.81	0.81	0.81	0.81	900
2022-04-26	0.81	0.81	0.81	0.81	300
2022-04-25	0.81	0.81	0.81	0.81	9,211
2022-04-22	0.81	0.81	0.81	0.81	5,100
2022-04-21	0.81	0.81	0.81	0.81	2,740
2022-04-20	0.81	0.81	0.81	0.81	96,248
2022-04-19	0.83	0.83	0.83	0.83	7,573
2022-04-18	0.85	0.85	0.85	0.85	0
2022-04-15	0.85	0.85	0.85	0.85	0
2022-04-14	0.85	0.85	0.85	0.85	3,910
2022-04-13	0.84	0.84	0.84	0.84	2,529
2022-04-12	0.80	0.80	0.80	0.80	5,502
2022-04-11	0.80	0.80	0.80	0.80	450
2022-04-08	0.80	0.80	0.80	0.80	0
2022-04-07	0.80	0.80	0.80	0.80	16,551
2022-04-06	0.81	0.81	0.81	0.81	1,122
2022-04-05	0.83	0.83	0.83	0.83	2,733
2022-04-04	0.84	0.84	0.84	0.84	22,971
2022-04-01	0.86	0.86	0.86	0.86	6,500
2022-03-31	0.86	0.86	0.86	0.86	0
2022-03-30	0.86	0.86	0.86	0.86	15,034
2022-03-29	0.83	0.83	0.83	0.83	9,364
2022-03-28	0.83	0.83	0.83	0.83	2,224
2022-03-25	0.86	0.86	0.86	0.86	7,148
2022-03-24	0.87	0.87	0.87	0.87	23,222
2022-03-23	0.84	0.84	0.84	0.84	500
2022-03-22	0.84	0.84	0.84	0.84	4,922
2022-03-21	0.84	0.84	0.84	0.84	0
2022-03-18	0.84	0.84	0.84	0.84	10,712
2022-03-17	0.84	0.84	0.84	0.84	8,298
2022-03-16	0.84	0.84	0.84	0.84	5,036
2022-03-15	0.84	0.84	0.84	0.84	0
2022-03-14	0.84	0.84	0.84	0.84	8,545
2022-03-11	0.89	0.89	0.89	0.89	2,637
2022-03-10	0.89	0.89	0.89	0.89	0
2022-03-09	0.89	0.89	0.89	0.89	5,790
2022-03-08	0.79	0.79	0.79	0.79	51,319
2022-03-07	0.79	0.79	0.79	0.79	7,422
2022-03-04	0.79	0.79	0.79	0.79	2,600
2022-03-03	0.79	0.79	0.79	0.79	1,635
2022-03-02	0.79	0.79	0.79	0.79	0
2022-03-01	0.79	0.79	0.79	0.79	983
2022-02-28	0.79	0.79	0.79	0.79	900
2022-02-25	0.79	0.79	0.79	0.79	0
2022-02-24	0.79	0.79	0.79	0.79	25,033
2022-02-23	0.77	0.77	0.77	0.77	4,665
2022-02-22	0.77	0.77	0.77	0.77	56,035
2022-02-21	0.81	0.81	0.81	0.81	0
2022-02-18	0.81	0.81	0.81	0.81	6,047
2022-02-17	0.84	0.84	0.84	0.84	1,800
2022-02-16	0.84	0.84	0.84	0.84	2,002
2022-02-15	0.84	0.84	0.84	0.84	2,545
2022-02-14	0.86	0.86	0.86	0.86	3,700
2022-02-11	0.86	0.86	0.86	0.86	900
2022-02-10	0.86	0.86	0.86	0.86	4,181
2022-02-09	0.86	0.86	0.86	0.86	2,000
2022-02-08	0.86	0.86	0.86	0.86	0
2022-02-07	0.86	0.86	0.86	0.86	552
2022-02-04	0.84	0.84	0.84	0.84	567
2022-02-03	0.82	0.82	0.82	0.82	1,864
2022-02-02	0.85	0.85	0.85	0.85	822
2022-02-01	0.83	0.83	0.83	0.83	200
2022-01-31	0.83	0.83	0.83	0.83	11,824
2022-01-28	0.94	0.94	0.94	0.94	6,500
2022-01-27	0.94	0.94	0.94	0.94	2,500
2022-01-26	0.94	0.94	0.94	0.94	1,139
2022-01-25	0.92	0.92	0.92	0.92	500
2022-01-24	0.92	0.92	0.92	0.92	9,096
2022-01-21	0.99	0.99	0.99	0.99	10,115
2022-01-20	0.99	0.99	0.99	0.99	16,441
2022-01-19	0.99	0.99	0.99	0.99	6,275
2022-01-18	0.91	0.91	0.91	0.91	0
2022-01-17	0.91	0.91	0.91	0.91	0
2022-01-14	0.93	0.93	0.93	0.93	3,674
2022-01-13	0.94	0.94	0.94	0.94	4,860
2022-01-12	0.89	0.89	0.89	0.89	100
2022-01-11	0.89	0.89	0.89	0.89	899
2022-01-10	0.89	0.89	0.89	0.89	1,478
2022-01-07	0.93	0.93	0.93	0.93	2,600
2022-01-06	0.93	0.93	0.93	0.93	1,455
2022-01-05	0.88	0.88	0.88	0.88	16,511
2022-01-04	0.88	0.88	0.88	0.88	308
2022-01-03	0.88	0.88	0.88	0.88	0
2021-12-31	0.88	0.88	0.88	0.88	6,976
2021-12-30	0.88	0.88	0.88	0.88	0
2021-12-29	0.88	0.88	0.88	0.88	10,065
2021-12-28	0.91	0.91	0.91	0.91	0
2021-12-27	0.91	0.91	0.91	0.91	0
2021-12-24	0.91	0.91	0.91	0.91	0
2021-12-23	0.91	0.91	0.91	0.91	332
2021-12-22	0.90	0.90	0.90	0.90	1,608
2021-12-21	0.88	0.88	0.88	0.88	2,980
2021-12-20	0.88	0.88	0.88	0.88	3,167
2021-12-17	0.88	0.88	0.88	0.88	400
2021-12-16	0.88	0.88	0.88	0.88	22,428
2021-12-15	0.81	0.81	0.81	0.81	11,102
2021-12-14	0.88	0.88	0.88	0.88	4,117
2021-12-13	0.88	0.88	0.88	0.88	28,707
2021-12-10	0.90	0.90	0.90	0.90	10,029
2021-12-09	0.96	0.96	0.96	0.96	5,207
2021-12-08	0.96	0.96	0.96	0.96	250
2021-12-07	0.96	0.96	0.96	0.96	1,090
2021-12-06	0.95	0.95	0.95	0.95	7,632
2021-12-03	0.95	0.95	0.95	0.95	10,461
2021-12-02	0.95	0.95	0.95	0.95	10,307
2021-12-01	1.01	1.01	1.01	1.01	28,219
2021-11-30	1.03	1.03	1.03	1.03	18,745
2021-11-29	1.01	1.01	1.01	1.01	9,787
2021-11-26	1.06	1.06	1.06	1.06	29,558
2021-11-25	1.06	1.06	1.06	1.06	0
2021-11-24	0.99	0.99	0.99	0.99	5,100
2021-11-23	0.99	0.99	0.99	0.99	4,752
2021-11-22	0.99	0.99	0.99	0.99	21,509
2021-11-19	1.11	1.11	1.11	1.11	6,300
2021-11-18	1.11	1.11	1.11	1.11	59,408
2021-11-17	1.15	1.15	1.15	1.15	17,206
2021-11-16	1.15	1.15	1.15	1.15	7,881
2021-11-15	1.14	1.14	1.14	1.14	6,470
2021-11-12	1.14	1.14	1.14	1.14	1,430
2021-11-11	1.14	1.14	1.14	1.14	20,131
2021-11-10	1.14	1.14	1.14	1.14	20,121
2021-11-09	1.11	1.11	1.11	1.11	0
2021-11-08	1.11	1.11	1.11	1.11	8,600
2021-11-05	1.12	1.12	1.12	1.12	6,697
2021-11-04	1.12	1.12	1.12	1.12	7,750
2021-11-03	1.12	1.12	1.12	1.12	3,166
2021-11-02	1.10	1.10	1.10	1.10	600
2021-11-01	1.10	1.10	1.10	1.10	27,300
2021-10-29	1.10	1.10	1.10	1.10	2,102
2021-10-28	1.10	1.10	1.10	1.10	11,869
2021-10-27	1.15	1.15	1.15	1.15	1,489
2021-10-26	1.16	1.16	1.16	1.16	2,111
2021-10-25	1.16	1.16	1.16	1.16	15,823
2021-10-22	1.13	1.13	1.13	1.13	2,304
2021-10-21	1.15	1.15	1.15	1.15	13,050
2021-10-20	1.15	1.15	1.15	1.15	900
2021-10-19	1.15	1.15	1.15	1.15	15,012
2021-10-18	1.15	1.15	1.15	1.15	2,578
2021-10-15	1.15	1.15	1.15	1.15	16,651
2021-10-14	1.09	1.09	1.09	1.09	14,400
2021-10-13	1.09	1.09	1.09	1.09	20,658
2021-10-12	1.09	1.09	1.09	1.09	3,000
2021-10-11	1.09	1.09	1.09	1.09	817
2021-10-08	1.09	1.09	1.09	1.09	337
2021-10-07	1.09	1.09	1.09	1.09	10,557
2021-10-06	1.03	1.03	1.03	1.03	5,629
2021-10-05	1.05	1.05	1.05	1.05	2,665
2021-10-04	1.05	1.05	1.05	1.05	9,257
2021-10-01	1.06	1.06	1.06	1.06	0
2021-09-30	1.06	1.06	1.06	1.06	2,000
2021-09-29	1.06	1.06	1.06	1.06	16,206
2021-09-28	1.07	1.07	1.07	1.07	1,169
2021-09-27	1.07	1.07	1.07	1.07	11,831
2021-09-24	1.09	1.09	1.09	1.09	4,500
2021-09-23	1.09	1.09	1.09	1.09	12,509
2021-09-22	1.08	1.08	1.08	1.08	100
2021-09-21	1.08	1.08	1.08	1.08	5,885
2021-09-20	1.06	1.06	1.06	1.06	36,506
2021-09-17	1.15	1.15	1.15	1.15	7,252
2021-09-16	1.17	1.17	1.17	1.17	14,680
2021-09-15	1.17	1.17	1.17	1.17	1
2021-09-14	1.17	1.17	1.17	1.17	13,649
2021-09-13	1.12	1.12	1.12	1.12	1,400
2021-09-10	1.12	1.12	1.12	1.12	8,485
2021-09-09	1.12	1.12	1.12	1.12	11,005
2021-09-08	1.13	1.13	1.13	1.13	9,152
2021-09-07	1.13	1.13	1.13	1.13	17,821
2021-09-06	1.13	1.13	1.13	1.13	0
2021-09-03	1.13	1.13	1.13	1.13	42,649
2021-09-02	1.13	1.13	1.13	1.13	1,250
2021-09-01	1.13	1.13	1.13	1.13	51,406
2021-08-31	1.14	1.14	1.14	1.14	39,813
2021-08-30	1.14	1.14	1.14	1.14	0
2021-08-27	1.14	1.14	1.14	1.14	9,962
2021-08-26	1.13	1.13	1.13	1.13	6,537
2021-08-25	1.13	1.13	1.13	1.13	1,447
2021-08-24	1.13	1.13	1.13	1.13	27,421
2021-08-23	1.02	1.02	1.02	1.02	4,404
2021-08-20	1.02	1.02	1.02	1.02	10,129
2021-08-19	1.06	1.06	1.06	1.06	32,094
2021-08-18	1.06	1.06	1.06	1.06	18,500
2021-08-17	1.06	1.06	1.06	1.06	7,624
2021-08-16	1.08	1.08	1.08	1.08	4,389
2021-08-13	1.11	1.11	1.11	1.11	38,385
2021-08-12	1.11	1.11	1.11	1.11	2,930
2021-08-11	1.11	1.11	1.11	1.11	1,739
2021-08-10	1.11	1.11	1.11	1.11	11,234
2021-08-09	1.11	1.11	1.11	1.11	11,299
2021-08-06	1.11	1.11	1.11	1.11	8,440
2021-08-05	1.20	1.20	1.20	1.20	0
2021-08-04	1.20	1.20	1.20	1.20	5,529
2021-08-03	1.20	1.20	1.20	1.20	2,800
2021-08-02	1.20	1.20	1.20	1.20	12,577
2021-07-30	1.20	1.20	1.20	1.20	13,725
2021-07-29	1.21	1.21	1.21	1.21	7,769
2021-07-28	1.16	1.16	1.16	1.16	2,500
2021-07-27	1.16	1.16	1.16	1.16	6,645
2021-07-26	1.16	1.16	1.16	1.16	10,724
2021-07-23	1.14	1.14	1.14	1.14	12,600
2021-07-22	1.14	1.14	1.14	1.14	4,614
2021-07-21	1.13	1.13	1.13	1.13	2,423
2021-07-20	1.13	1.13	1.13	1.13	67,729
2021-07-19	1.13	1.13	1.13	1.13	21,459
2021-07-16	1.16	1.16	1.16	1.16	25,210
2021-07-15	1.24	1.24	1.24	1.24	1,845
2021-07-14	1.24	1.24	1.24	1.24	5,786
2021-07-13	1.24	1.24	1.24	1.24	1,970
2021-07-12	1.28	1.28	1.28	1.28	8,237
2021-07-09	1.25	1.25	1.25	1.25	3,241
2021-07-08	1.41	1.41	1.41	1.41	2,418
2021-07-07	1.41	1.41	1.41	1.41	9,616
2021-07-06	1.41	1.41	1.41	1.41	32,460
2021-07-05	1.34	1.34	1.34	1.34	0
2021-07-02	1.34	1.34	1.34	1.34	3,100
2021-07-01	1.34	1.34	1.34	1.34	11,446
2021-06-30	1.34	1.34	1.34	1.34	14,499
2021-06-29	1.37	1.37	1.37	1.37	70,545
2021-06-28	1.40	1.40	1.40	1.40	17,518
2021-06-25	1.50	1.50	1.50	1.50	21,849
2021-06-24	1.44	1.44	1.44	1.44	4,341
2021-06-23	1.49	1.49	1.49	1.49	20,143
2021-06-22	1.46	1.46	1.46	1.46	6,579
2021-06-21	1.45	1.45	1.45	1.45	14,547
2021-06-18	1.49	1.49	1.49	1.49	6,818
2021-06-17	1.50	1.50	1.50	1.50	71,456
2021-06-16	1.68	1.68	1.68	1.68	7,250
2021-06-15	1.60	1.60	1.60	1.60	15,955
2021-06-14	1.62	1.62	1.62	1.62	26,882
2021-06-11	1.63	1.63	1.63	1.63	5,655
2021-06-10	1.51	1.51	1.51	1.51	19,688
2021-06-09	1.46	1.46	1.46	1.46	7,797
2021-06-08	1.48	1.48	1.48	1.48	14,304
2021-06-07	1.48	1.48	1.48	1.48	6,593
2021-06-04	1.46	1.46	1.46	1.46	10,855
2021-06-03	1.47	1.47	1.47	1.47	26,139
2021-06-02	1.52	1.52	1.52	1.52	11,723
2021-06-01	1.47	1.47	1.47	1.47	20,199
2021-05-28	1.45	1.45	1.45	1.45	4,872
2021-05-27	1.42	1.42	1.42	1.42	11,016
2021-05-26	1.40	1.40	1.40	1.40	16,596
2021-05-25	1.37	1.37	1.37	1.37	7,813
2021-05-24	1.39	1.39	1.39	1.39	24,002
2021-05-21	1.35	1.35	1.35	1.35	40,093
2021-05-20	1.37	1.37	1.37	1.37	40,972
2021-05-19	1.38	1.38	1.38	1.38	37,467
2021-05-18	1.35	1.35	1.35	1.35	50,128
2021-05-17	1.35	1.35	1.35	1.35	26,100
2021-05-14	1.24	1.24	1.24	1.24	16,104
2021-05-13	1.21	1.21	1.21	1.21	12,655
2021-05-12	1.27	1.27	1.27	1.27	14,555
2021-05-11	1.27	1.27	1.27	1.27	33,086
2021-05-10	1.27	1.27	1.27	1.27	52,903
2021-05-07	1.28	1.28	1.28	1.28	23,602
2021-05-06	1.30	1.30	1.30	1.30	16,449
2021-05-05	1.27	1.27	1.27	1.27	3,755
2021-05-04	1.28	1.28	1.28	1.28	30,853
2021-04-30	1.24	1.24	1.24	1.24	25,419
2021-04-29	1.22	1.22	1.22	1.22	54,570
2021-04-28	1.15	1.15	1.15	1.15	9,565
2021-04-27	1.15	1.15	1.15	1.15	1,363
2021-04-26	1.17	1.17	1.17	1.17	10,789
2021-04-23	1.15	1.15	1.15	1.15	806
2021-04-22	1.19	1.19	1.19	1.19	11,382
2021-04-21	1.16	1.16	1.16	1.16	3,730
2021-04-20	1.15	1.15	1.15	1.15	18,025
2021-04-19	1.15	1.15	1.15	1.15	7,767
2021-04-16	1.17	1.17	1.17	1.17	30,674
2021-04-15	1.21	1.21	1.21	1.21	16,322
2021-04-14	1.14	1.14	1.14	1.14	10,723
2021-04-13	1.15	1.15	1.15	1.15	4,247
2021-04-12	1.15	1.15	1.15	1.15	36,347
2021-04-09	1.15	1.15	1.15	1.15	14,737
2021-04-08	1.12	1.12	1.12	1.12	16,246
2021-04-07	1.11	1.11	1.11	1.11	5,689
2021-04-06	1.11	1.11	1.11	1.11	7,251
2021-04-01	1.08	1.08	1.08	1.08	939
2021-03-31	1.05	1.05	1.05	1.05	1,213
2021-03-30	1.03	1.03	1.03	1.03	787
2021-03-29	1.03	1.03	1.03	1.03	5,808
2021-03-26	1.09	1.09	1.09	1.09	142
2021-03-25	1.03	1.03	1.03	1.03	5,052
2021-03-24	1.08	1.08	1.08	1.08	12,746
2021-03-23	1.09	1.09	1.09	1.09	11,051
2021-03-22	1.16	1.16	1.16	1.16	6,369
2021-03-19	1.13	1.13	1.13	1.13	10,816
2021-03-18	1.16	1.16	1.16	1.16	14,629
2021-03-17	1.14	1.14	1.14	1.14	2,700
2021-03-16	1.14	1.14	1.14	1.14	10,986
2021-03-15	1.16	1.16	1.16	1.16	30,658
2021-03-12	1.13	1.13	1.13	1.13	75,379
2021-03-11	1.08	1.08	1.08	1.08	6,415
2021-03-10	1.08	1.08	1.08	1.08	14,445
2021-03-09	1.08	1.08	1.08	1.08	5,468
2021-03-08	1.04	1.04	1.04	1.04	18,665
2021-03-05	1.02	1.02	1.02	1.02	9,643
2021-03-04	1.08	1.08	1.08	1.08	17,107
2021-03-03	1.10	1.10	1.10	1.10	33,135
2021-03-02	1.09	1.09	1.09	1.09	8,789
2021-03-01	1.10	1.10	1.10	1.10	14,428
2021-02-26	1.10	1.10	1.10	1.10	36,098
2021-02-25	1.17	1.17	1.17	1.17	22,790
2021-02-24	1.22	1.22	1.22	1.22	20,959
2021-02-23	1.18	1.18	1.18	1.18	32,297
2021-02-22	1.21	1.21	1.21	1.21	54,781
2021-02-19	1.15	1.15	1.15	1.15	8,901
2021-02-18	1.17	1.17	1.17	1.17	25,336
2021-02-17	1.21	1.21	1.21	1.21	20,217
2021-02-16	1.28	1.28	1.28	1.28	49,442
2021-02-15	1.22	1.22	1.22	1.22	0
2021-02-12	1.22	1.22	1.22	1.22	26,383
2021-02-11	1.23	1.23	1.23	1.23	18,787
2021-02-10	1.16	1.16	1.16	1.16	38,718
2021-02-09	1.13	1.13	1.13	1.13	23,891
2021-02-08	1.14	1.14	1.14	1.14	27,892
2021-02-05	1.13	1.13	1.13	1.13	40,250
2021-02-04	1.21	1.21	1.21	1.21	35,404
2021-02-03	1.30	1.30	1.30	1.30	13,328
2021-02-02	1.27	1.27	1.27	1.27	101,583
2021-02-01	1.45	1.45	1.45	1.45	96,824
2021-01-29	1.34	1.34	1.34	1.34	136,286
2021-01-28	1.05	1.05	1.05	1.05	100,916
2021-01-27	0.90	0.90	0.90	0.90	10,689
2021-01-26	0.95	0.95	0.95	0.95	2,758
2021-01-25	0.94	0.94	0.94	0.94	5,396
2021-01-22	0.93	0.93	0.93	0.93	26,741
2021-01-21	0.94	0.94	0.94	0.94	2,662
2021-01-20	0.95	0.95	0.95	0.95	3,706
2021-01-19	0.92	0.92	0.92	0.92	4,133
2021-01-18	0.96	0.96	0.96	0.96	0
2021-01-15	0.96	0.96	0.96	0.96	7,261
2021-01-14	0.99	0.99	0.99	0.99	1,013
2021-01-13	0.98	0.98	0.98	0.98	2,494
2021-01-12	0.98	0.98	0.98	0.98	4,779
2021-01-11	0.98	0.98	0.98	0.98	7,303
2021-01-08	0.99	0.99	0.99	0.99	7,054
2021-01-07	1.05	1.05	1.05	1.05	8,331
2021-01-06	1.03	1.03	1.03	1.03	14,156
2021-01-05	1.05	1.05	1.05	1.05	11,251
2021-01-04	1.05	1.05	1.05	1.05	44,828
2020-12-31	0.98	0.98	0.98	0.98	0
2020-12-30	0.98	0.98	0.98	0.98	4,335
2020-12-29	0.99	0.99	0.99	0.99	39,452
2020-12-24	0.99	0.99	0.99	0.99	0
2020-12-23	0.99	0.99	0.99	0.99	18,272
2020-12-22	1.03	1.03	1.03	1.03	12,282
2020-12-21	1.04	1.04	1.04	1.04	1,391
2020-12-18	1.06	1.06	1.06	1.06	28,849
2020-12-17	1.03	1.03	1.03	1.03	90,285
2020-12-16	1.01	1.01	1.01	1.01	700
2020-12-15	0.96	0.96	0.96	0.96	0
2020-12-14	0.98	0.98	0.98	0.98	49,033
2020-12-11	0.99	0.99	0.99	0.99	23,107
2020-12-10	1.02	1.02	1.02	1.02	375
2020-12-09	1.02	1.02	1.02	1.02	4,781
2020-12-08	1.03	1.03	1.03	1.03	4,085
2020-12-07	1.01	1.01	1.01	1.01	0
2020-12-04	1.01	1.01	1.01	1.01	2,612
2020-12-03	0.98	0.98	0.98	0.98	9,844
2020-12-02	1.03	1.03	1.03	1.03	694
2020-12-01	0.99	0.99	0.99	0.99	9,799
2020-11-30	0.95	0.95	0.95	0.95	12,200
2020-11-27	0.96	0.96	0.96	0.96	7,234
2020-11-26	0.96	0.96	0.96	0.96	0
2020-11-25	0.96	0.96	0.96	0.96	11,226
2020-11-24	0.94	0.94	0.94	0.94	20,705
2020-11-23	0.97	0.97	0.97	0.97	9,803
2020-11-20	0.97	0.97	0.97	0.97	7,200
2020-11-19	0.97	0.97	0.97	0.97	18,179
2020-11-18	0.99	0.99	0.99	0.99	3,656
2020-11-17	0.97	0.97	0.97	0.97	2,812
2020-11-16	1.00	1.00	1.00	1.00	5,488
2020-11-13	1.00	1.00	1.00	1.00	500
2020-11-12	1.00	1.00	1.00	1.00	4,726
2020-11-11	1.02	1.02	1.02	1.02	451
2020-11-10	1.02	1.02	1.02	1.02	6,128
2020-11-09	0.98	0.98	0.98	0.98	864
2020-11-06	1.10	1.10	1.10	1.10	17,528
2020-11-05	1.04	1.04	1.04	1.04	20,443
2020-11-04	0.99	0.99	0.99	0.99	0
2020-11-03	0.98	0.98	0.98	0.98	3,487
2020-11-02	0.93	0.93	0.93	0.93	0
2020-10-30	0.96	0.96	0.96	0.96	268
2020-10-29	0.99	0.99	0.99	0.99	34,954
2020-10-28	1.02	1.02	1.02	1.02	18,778
2020-10-27	1.04	1.04	1.04	1.04	0
2020-10-26	1.04	1.04	1.04	1.04	12,360
2020-10-23	1.06	1.06	1.06	1.06	1,155
2020-10-22	1.06	1.06	1.06	1.06	451
2020-10-21	1.10	1.10	1.10	1.10	2,831
2020-10-20	1.08	1.08	1.08	1.08	409
2020-10-19	1.07	1.07	1.07	1.07	0
2020-10-16	1.07	1.07	1.07	1.07	14,691
2020-10-15	1.09	1.09	1.09	1.09	545
2020-10-14	1.12	1.12	1.12	1.12	14,637
2020-10-13	1.11	1.11	1.11	1.11	34,384
2020-10-12	1.14	1.14	1.14	1.14	16,649
2020-10-09	1.11	1.11	1.11	1.11	7,283
2020-10-08	1.09	1.09	1.09	1.09	1,023
2020-10-07	1.06	1.06	1.06	1.06	8,020
2020-10-06	1.14	1.14	1.14	1.14	5,245
2020-10-05	1.11	1.11	1.11	1.11	654
2020-10-02	1.04	1.04	1.04	1.04	2,571
2020-10-01	1.08	1.08	1.08	1.08	2,185
2020-09-30	1.05	1.05	1.05	1.05	3,764
2020-09-29	1.06	1.06	1.06	1.06	10,551
2020-09-28	0.98	0.98	0.98	0.98	3,486
2020-09-25	0.98	0.98	0.98	0.98	27,460
2020-09-24	0.99	0.99	0.99	0.99	49,196
2020-09-23	1.00	1.00	1.00	1.00	39,933
2020-09-22	1.07	1.07	1.07	1.07	28,677
2020-09-21	1.07	1.07	1.07	1.07	39,242
2020-09-18	1.14	1.14	1.14	1.14	15,763
2020-09-17	1.16	1.16	1.16	1.16	43,263
2020-09-16	1.16	1.16	1.16	1.16	5,704
2020-09-15	1.20	1.20	1.20	1.20	17,214
2020-09-14	1.23	1.23	1.23	1.23	15,085
2020-09-11	1.32	1.32	1.32	1.32	0
2020-04-03	0.72	0.72	0.72	0.72	0
2020-04-02	0.72	0.72	0.72	0.72	29,839
2020-04-01	0.67	0.67	0.67	0.67	9,393

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