Mitek Systems O Share History

Mitek Systems O Share Price history. The following table shows end-of-day data 0K1W historical share prices for Mitek Systems 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.

0K1W.L
Share Price 0K1W.L
Charts 0K1W.L
Trades 0K1W.L
History Compare
0K1W.L 0K1W.L
Share News 0K1W.L
RNS 0K1W.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	12.67	12.67	12.67	12.67	165
2024-05-02	12.67	12.67	12.67	12.67	107
2024-05-01	12.64	12.64	12.64	12.64	1,068
2024-04-30	12.89	12.89	12.89	12.89	1,002
2024-04-29	12.89	12.89	12.89	12.89	201
2024-04-26	12.60	12.60	12.60	12.60	2,185
2024-04-25	12.59	12.59	12.59	12.59	400
2024-04-24	13.71	13.71	13.71	13.71	46
2024-04-23	13.71	13.71	13.71	13.71	611
2024-04-22	13.71	13.71	13.71	13.71	3,880
2024-04-19	13.71	13.71	13.71	13.71	51
2024-04-18	13.71	13.71	13.71	13.71	75
2024-04-17	13.71	13.71	13.71	13.71	4,383
2024-04-16	13.71	13.71	13.71	13.71	7,466
2024-04-15	14.48	14.48	14.48	14.48	6,412
2024-04-12	14.48	14.48	14.48	14.48	885
2024-04-11	14.48	14.48	14.48	14.48	144
2024-04-10	14.48	14.48	14.48	14.48	834
2024-04-09	14.50	14.50	14.50	14.50	868
2024-04-08	14.68	14.68	14.68	14.68	732
2024-04-05	14.38	14.38	14.38	14.38	1,005
2024-04-04	14.38	14.38	14.38	14.38	421
2024-04-03	13.83	13.83	13.83	13.83	1,955
2024-04-02	14.11	14.11	14.11	14.11	1,885
2024-04-01	13.43	13.43	13.43	13.43	0
2024-03-29	13.43	13.43	13.43	13.43	0
2024-03-28	13.43	13.43	13.43	13.43	4,660
2024-03-27	13.43	13.43	13.43	13.43	5,465
2024-03-26	12.04	12.04	12.04	12.04	1,490
2024-03-25	12.04	12.04	12.04	12.04	4,551
2024-03-22	12.04	12.04	12.04	12.04	1,053
2024-03-21	12.04	12.04	12.04	12.04	2,323
2024-03-20	12.04	12.04	12.04	12.04	2,318
2024-03-19	12.04	12.04	12.04	12.04	4,749
2024-03-18	12.04	12.04	12.04	12.04	901
2024-03-15	12.04	12.04	12.04	12.04	559
2024-03-14	12.04	12.04	12.04	12.04	1
2024-03-13	12.04	12.04	12.04	12.04	438
2024-03-12	12.06	12.06	12.06	12.06	1,214
2024-03-11	11.49	11.49	11.49	11.49	4,862
2024-03-08	11.49	11.49	11.49	11.49	268
2024-03-07	11.35	11.35	11.35	11.35	50
2024-03-06	11.35	11.35	11.35	11.35	846
2024-03-05	11.97	11.97	11.97	11.97	1,252
2024-03-04	11.97	11.97	11.97	11.97	376
2024-03-01	11.53	11.53	11.53	11.53	1,722
2024-02-29	11.53	11.53	11.53	11.53	132
2024-02-28	11.57	11.57	11.57	11.57	23
2024-02-27	11.57	11.57	11.57	11.57	1,095
2024-02-26	11.51	11.51	11.51	11.51	2
2024-02-23	11.51	11.51	11.51	11.51	120
2024-02-22	11.96	11.96	11.96	11.96	1,626
2024-02-21	11.96	11.96	11.96	11.96	351
2024-02-20	11.96	11.96	11.96	11.96	1,680
2024-02-19	11.96	11.96	11.96	11.96	0
2024-02-16	11.96	11.96	11.96	11.96	33
2024-02-15	11.96	11.96	11.96	11.96	176
2024-02-14	12.80	12.80	12.80	12.80	822
2024-02-13	12.80	12.80	12.80	12.80	760
2024-02-12	12.80	12.80	12.80	12.80	1,574
2024-02-09	12.80	12.80	12.80	12.80	1,076
2024-02-08	12.80	12.80	12.80	12.80	523
2024-02-07	12.80	12.80	12.80	12.80	1,326
2024-02-06	12.63	12.63	12.63	12.63	41
2024-02-05	12.63	12.63	12.63	12.63	272
2024-02-02	12.56	12.56	12.56	12.56	931
2024-02-01	12.56	12.56	12.56	12.56	566
2024-01-31	12.56	12.56	12.56	12.56	295
2024-01-30	12.70	12.70	12.70	12.70	235
2024-01-29	12.70	12.70	12.70	12.70	164
2024-01-26	12.68	12.68	12.68	12.68	217
2024-01-25	12.68	12.68	12.68	12.68	2,581
2024-01-24	12.38	12.38	12.38	12.38	627
2024-01-23	12.38	12.38	12.38	12.38	321
2024-01-22	12.38	12.38	12.38	12.38	743
2024-01-19	12.11	12.11	12.11	12.11	1,579
2024-01-18	12.11	12.11	12.11	12.11	2,091
2024-01-17	12.11	12.11	12.11	12.11	5
2024-01-16	12.11	12.11	12.11	12.11	1,404
2024-01-15	12.11	12.11	12.11	12.11	0
2024-01-12	12.11	12.11	12.11	12.11	1,235
2024-01-11	12.23	12.23	12.23	12.23	368
2024-01-10	12.23	12.23	12.23	12.23	133
2024-01-09	12.23	12.23	12.23	12.23	116
2024-01-08	12.23	12.23	12.23	12.23	257
2024-01-05	12.74	12.74	12.74	12.74	141
2024-01-04	12.74	12.74	12.74	12.74	200
2024-01-03	12.74	12.74	12.74	12.74	2,319
2024-01-02	12.93	12.93	12.93	12.93	3,270
2024-01-01	12.93	12.93	12.93	12.93	0
2023-12-29	12.93	12.93	12.93	12.93	1,149
2023-12-28	12.93	12.93	12.93	12.93	60
2023-12-27	12.93	12.93	12.93	12.93	1,877
2023-12-26	12.93	12.93	12.93	12.93	0
2023-12-25	12.93	12.93	12.93	12.93	0
2023-12-22	12.93	12.93	12.93	12.93	153
2023-12-21	12.93	12.93	12.93	12.93	937
2023-12-20	12.93	12.93	12.93	12.93	1,184
2023-12-19	12.93	12.93	12.93	12.93	1,628
2023-12-18	12.93	12.93	12.93	12.93	1,889
2023-12-15	12.93	12.93	12.93	12.93	944
2023-12-14	11.32	11.32	11.32	11.32	967
2023-12-13	11.32	11.32	11.32	11.32	184
2023-12-12	11.32	11.32	11.32	11.32	1,201
2023-12-11	11.32	11.32	11.32	11.32	5,242
2023-12-08	11.32	11.32	11.32	11.32	65
2023-12-07	11.32	11.32	11.32	11.32	1,857
2023-12-06	11.32	11.32	11.32	11.32	952
2023-12-05	11.32	11.32	11.32	11.32	462
2023-12-04	11.32	11.32	11.32	11.32	209
2023-12-01	11.32	11.32	11.32	11.32	399
2023-11-30	11.34	11.34	11.34	11.34	3
2023-11-29	11.34	11.34	11.34	11.34	421
2023-11-28	10.63	10.63	10.63	10.63	478
2023-11-27	10.63	10.63	10.63	10.63	457
2023-11-24	10.63	10.63	10.63	10.63	133
2023-11-23	10.63	10.63	10.63	10.63	0
2023-11-22	10.63	10.63	10.63	10.63	1,261
2023-11-21	10.63	10.63	10.63	10.63	519
2023-11-20	10.63	10.63	10.63	10.63	1,201
2023-11-17	10.63	10.63	10.63	10.63	739
2023-11-16	10.63	10.63	10.63	10.63	656
2023-11-15	10.63	10.63	10.63	10.63	261
2023-11-14	10.63	10.63	10.63	10.63	64
2023-11-13	10.63	10.63	10.63	10.63	356
2023-11-10	10.63	10.63	10.63	10.63	789
2023-11-09	10.63	10.63	10.63	10.63	0
2023-11-08	10.63	10.63	10.63	10.63	130
2023-11-07	10.63	10.63	10.63	10.63	439
2023-11-06	10.63	10.63	10.63	10.63	272
2023-11-03	10.63	10.63	10.63	10.63	33
2023-11-02	10.63	10.63	10.63	10.63	524
2023-11-01	10.63	10.63	10.63	10.63	173
2023-10-31	10.63	10.63	10.63	10.63	344
2023-10-30	10.63	10.63	10.63	10.63	753
2023-10-27	10.63	10.63	10.63	10.63	1,295
2023-10-26	10.90	10.90	10.90	10.90	7,245
2023-10-25	10.90	10.90	10.90	10.90	1,355
2023-10-24	10.90	10.90	10.90	10.90	58
2023-10-23	10.90	10.90	10.90	10.90	610
2023-10-20	10.90	10.90	10.90	10.90	1,437
2023-10-19	10.90	10.90	10.90	10.90	18
2023-10-18	10.90	10.90	10.90	10.90	56
2023-10-17	10.90	10.90	10.90	10.90	20
2023-10-16	10.90	10.90	10.90	10.90	88
2023-10-13	10.90	10.90	10.90	10.90	2,152
2023-10-12	10.90	10.90	10.90	10.90	356
2023-10-11	10.90	10.90	10.90	10.90	262
2023-10-10	10.90	10.90	10.90	10.90	1,363
2023-10-09	10.90	10.90	10.90	10.90	34
2023-10-06	10.90	10.90	10.90	10.90	284
2023-10-05	10.90	10.90	10.90	10.90	0
2023-10-04	10.90	10.90	10.90	10.90	246
2023-10-03	10.90	10.90	10.90	10.90	100
2023-10-02	10.90	10.90	10.90	10.90	974
2023-09-29	10.90	10.90	10.90	10.90	628
2023-09-28	10.90	10.90	10.90	10.90	1,052
2023-09-27	10.90	10.90	10.90	10.90	0
2023-09-26	10.90	10.90	10.90	10.90	80
2023-09-25	10.90	10.90	10.90	10.90	4,075
2023-09-22	10.90	10.90	10.90	10.90	996
2023-09-21	11.35	11.35	11.35	11.35	1,499
2023-09-20	11.35	11.35	11.35	11.35	100
2023-09-19	11.84	11.84	11.84	11.84	0
2023-09-18	11.84	11.84	11.84	11.84	200
2023-09-15	11.84	11.84	11.84	11.84	19,098
2023-09-14	12.61	12.61	12.61	12.61	586
2023-09-13	12.61	12.61	12.61	12.61	1,449
2023-09-12	12.61	12.61	12.61	12.61	3,870
2023-09-11	12.27	12.27	12.27	12.27	1,000
2023-09-08	10.63	10.63	10.63	10.63	1,332
2023-09-07	10.63	10.63	10.63	10.63	1,034
2023-09-06	10.63	10.63	10.63	10.63	12,344
2023-09-05	10.63	10.63	10.63	10.63	208
2023-09-04	10.63	10.63	10.63	10.63	0
2023-09-01	10.63	10.63	10.63	10.63	0
2023-08-31	10.63	10.63	10.63	10.63	1,100
2023-08-30	10.63	10.63	10.63	10.63	391
2023-08-29	10.63	10.63	10.63	10.63	0
2023-08-28	10.63	10.63	10.63	10.63	0
2023-08-25	10.63	10.63	10.63	10.63	150
2023-08-24	11.10	11.10	11.10	11.10	995
2023-08-23	11.10	11.10	11.10	11.10	312
2023-08-22	11.10	11.10	11.10	11.10	637
2023-08-21	11.10	11.10	11.10	11.10	331
2023-08-18	10.40	10.40	10.40	10.40	1,226
2023-08-17	10.40	10.40	10.40	10.40	404
2023-08-16	10.40	10.40	10.40	10.40	6,509
2023-08-15	10.40	10.40	10.40	10.40	543
2023-08-14	10.40	10.40	10.40	10.40	0
2023-08-11	10.40	10.40	10.40	10.40	150
2023-08-10	10.40	10.40	10.40	10.40	199
2023-08-09	10.40	10.40	10.40	10.40	0
2023-08-08	10.40	10.40	10.40	10.40	0
2023-08-07	10.40	10.40	10.40	10.40	5,940
2023-08-04	10.40	10.40	10.40	10.40	4,793
2023-08-03	10.40	10.40	10.40	10.40	778
2023-08-02	10.40	10.40	10.40	10.40	225
2023-08-01	10.40	10.40	10.40	10.40	399
2023-07-31	10.40	10.40	10.40	10.40	905
2023-07-28	10.40	10.40	10.40	10.40	0
2023-07-27	10.40	10.40	10.40	10.40	650
2023-07-26	10.40	10.40	10.40	10.40	100
2023-07-25	10.40	10.40	10.40	10.40	50
2023-07-24	10.96	10.96	10.96	10.96	817
2023-07-21	10.96	10.96	10.96	10.96	132
2023-07-20	10.96	10.96	10.96	10.96	60
2023-07-19	10.96	10.96	10.96	10.96	0
2023-07-18	10.96	10.96	10.96	10.96	100
2023-07-17	10.96	10.96	10.96	10.96	0
2023-07-14	10.96	10.96	10.96	10.96	243
2023-07-13	10.96	10.96	10.96	10.96	0
2023-07-12	10.96	10.96	10.96	10.96	0
2023-07-11	10.96	10.96	10.96	10.96	179
2023-07-10	10.96	10.96	10.96	10.96	0
2023-07-07	10.96	10.96	10.96	10.96	522
2023-07-06	10.62	10.62	10.62	10.62	1,100
2023-07-05	10.62	10.62	10.62	10.62	2,812
2023-07-04	10.62	10.62	10.62	10.62	0
2023-07-03	10.62	10.62	10.62	10.62	115
2023-06-30	10.62	10.62	10.62	10.62	454
2023-06-29	10.62	10.62	10.62	10.62	450
2023-06-28	10.62	10.62	10.62	10.62	10
2023-06-27	10.62	10.62	10.62	10.62	90
2023-06-26	10.62	10.62	10.62	10.62	228
2023-06-23	10.62	10.62	10.62	10.62	0
2023-06-22	10.62	10.62	10.62	10.62	663
2023-06-21	10.77	10.77	10.77	10.77	355
2023-06-20	10.77	10.77	10.77	10.77	430
2023-06-19	10.77	10.77	10.77	10.77	0
2023-06-16	10.77	10.77	10.77	10.77	10
2023-06-15	10.77	10.77	10.77	10.77	413
2023-06-14	10.39	10.39	10.39	10.39	1,441
2023-06-13	10.39	10.39	10.39	10.39	0
2023-06-12	10.39	10.39	10.39	10.39	350
2023-06-09	10.39	10.39	10.39	10.39	200
2023-06-08	10.39	10.39	10.39	10.39	43
2023-06-07	10.39	10.39	10.39	10.39	170
2023-06-06	10.39	10.39	10.39	10.39	1,006
2023-06-05	10.43	10.43	10.43	10.43	316
2023-06-02	10.25	10.25	10.25	10.25	530
2023-06-01	10.00	10.00	10.00	10.00	580
2023-05-31	10.00	10.00	10.00	10.00	242
2023-05-30	10.00	10.00	10.00	10.00	102
2023-05-29	9.47	9.47	9.47	9.47	0
2023-05-26	9.47	9.47	9.47	9.47	3
2023-05-25	9.47	9.47	9.47	9.47	0
2023-05-24	9.47	9.47	9.47	9.47	209
2023-05-23	9.47	9.47	9.47	9.47	0
2023-05-22	9.47	9.47	9.47	9.47	1
2023-05-19	9.47	9.47	9.47	9.47	0
2023-05-18	9.47	9.47	9.47	9.47	0
2023-05-17	9.47	9.47	9.47	9.47	5,323
2023-05-16	9.47	9.47	9.47	9.47	0
2023-05-15	9.47	9.47	9.47	9.47	327
2023-05-12	9.65	9.65	9.65	9.65	0
2023-05-11	8.98	8.98	8.98	8.98	42
2023-05-10	8.98	8.98	8.98	8.98	300
2023-05-09	8.98	8.98	8.98	8.98	352
2023-05-08	8.98	8.98	8.98	8.98	0
2023-05-05	8.98	8.98	8.98	8.98	560
2023-05-04	8.98	8.98	8.98	8.98	0
2023-05-03	8.98	8.98	8.98	8.98	2,251
2023-05-02	8.90	8.90	8.90	8.90	25,391
2023-05-01	8.90	8.90	8.90	8.90	0
2023-04-28	8.90	8.90	8.90	8.90	16,166
2023-04-27	8.90	8.90	8.90	8.90	0
2023-04-26	8.99	8.99	8.99	8.99	7,514
2023-04-25	8.99	8.99	8.99	8.99	8,795
2023-04-24	9.16	9.16	9.16	9.16	0
2023-04-21	9.16	9.16	9.16	9.16	0
2023-04-20	9.16	9.16	9.16	9.16	0
2023-04-19	9.16	9.16	9.16	9.16	448
2023-04-18	9.16	9.16	9.16	9.16	0
2023-04-17	9.16	9.16	9.16	9.16	0
2023-04-14	9.16	9.16	9.16	9.16	0
2023-04-13	9.16	9.16	9.16	9.16	4
2023-04-12	9.16	9.16	9.16	9.16	200
2023-04-11	9.16	9.16	9.16	9.16	75
2023-04-10	9.15	9.15	9.15	9.15	0
2023-04-07	9.15	9.15	9.15	9.15	0
2023-04-06	9.15	9.15	9.15	9.15	270
2023-04-05	9.15	9.15	9.15	9.15	208
2023-04-04	9.45	9.45	9.45	9.45	53
2023-04-03	9.45	9.45	9.45	9.45	1,096
2023-03-31	9.45	9.45	9.45	9.45	2,100
2023-03-30	9.45	9.45	9.45	9.45	0
2023-03-29	9.45	9.45	9.45	9.45	350
2023-03-28	9.52	9.52	9.52	9.52	1,854
2023-03-27	9.52	9.52	9.52	9.52	0
2023-03-24	9.52	9.52	9.52	9.52	500
2023-03-23	9.52	9.52	9.52	9.52	700
2023-03-22	9.52	9.52	9.52	9.52	0
2023-03-21	9.52	9.52	9.52	9.52	35
2023-03-20	9.52	9.52	9.52	9.52	0
2023-03-17	9.52	9.52	9.52	9.52	0
2023-03-16	9.52	9.52	9.52	9.52	0
2023-03-15	9.52	9.52	9.52	9.52	225
2023-03-14	9.52	9.52	9.52	9.52	0
2023-03-13	9.52	9.52	9.52	9.52	107
2023-03-10	9.52	9.52	9.52	9.52	100
2023-03-09	9.52	9.52	9.52	9.52	65
2023-03-08	9.52	9.52	9.52	9.52	30
2023-03-07	9.52	9.52	9.52	9.52	875
2023-03-06	9.52	9.52	9.52	9.52	1,200
2023-03-03	9.27	9.27	9.27	9.27	401
2023-03-02	9.27	9.27	9.27	9.27	600
2023-03-01	9.27	9.27	9.27	9.27	26
2023-02-28	9.27	9.27	9.27	9.27	60
2023-02-27	9.27	9.27	9.27	9.27	300
2023-02-24	9.27	9.27	9.27	9.27	0
2023-02-23	9.52	9.52	9.52	9.52	0
2023-02-22	9.52	9.52	9.52	9.52	595
2023-02-21	10.77	10.77	10.77	10.77	2,600
2023-02-20	10.77	10.77	10.77	10.77	0
2023-02-17	10.77	10.77	10.77	10.77	37
2023-02-16	10.77	10.77	10.77	10.77	100
2023-02-15	10.77	10.77	10.77	10.77	0
2023-02-14	10.77	10.77	10.77	10.77	0
2023-02-13	10.77	10.77	10.77	10.77	0
2023-02-10	10.77	10.77	10.77	10.77	1,100
2023-02-09	10.77	10.77	10.77	10.77	1,300
2023-02-08	10.77	10.77	10.77	10.77	2,540
2023-02-07	10.77	10.77	10.77	10.77	0
2023-02-06	10.77	10.77	10.77	10.77	600
2023-02-03	10.77	10.77	10.77	10.77	3,800
2023-02-02	10.18	10.18	10.18	10.18	35
2023-02-01	10.18	10.18	10.18	10.18	110
2023-01-31	9.87	9.87	9.87	9.87	180
2023-01-30	9.87	9.87	9.87	9.87	60
2023-01-27	9.92	9.92	9.92	9.92	0
2023-01-26	9.92	9.92	9.92	9.92	0
2023-01-25	9.92	9.92	9.92	9.92	0
2023-01-24	9.92	9.92	9.92	9.92	500
2023-01-23	9.92	9.92	9.92	9.92	0
2023-01-20	9.92	9.92	9.92	9.92	0
2023-01-19	9.92	9.92	9.92	9.92	0
2023-01-18	9.92	9.92	9.92	9.92	115
2023-01-17	9.51	9.51	9.51	9.51	0
2023-01-16	9.51	9.51	9.51	9.51	0
2023-01-13	9.51	9.51	9.51	9.51	0
2023-01-12	9.51	9.51	9.51	9.51	0
2023-01-11	9.51	9.51	9.51	9.51	0
2023-01-10	9.51	9.51	9.51	9.51	1,053
2023-01-09	9.96	9.96	9.96	9.96	25
2023-01-06	9.96	9.96	9.96	9.96	0
2023-01-05	9.96	9.96	9.96	9.96	200
2023-01-04	9.96	9.96	9.96	9.96	0
2023-01-03	9.96	9.96	9.96	9.96	0
2023-01-02	9.96	9.96	9.96	9.96	0
2022-12-30	9.96	9.96	9.96	9.96	97
2022-12-29	9.96	9.96	9.96	9.96	2,970
2022-12-28	9.96	9.96	9.96	9.96	0
2022-12-27	9.96	9.96	9.96	9.96	0
2022-12-26	9.96	9.96	9.96	9.96	0
2022-12-23	9.96	9.96	9.96	9.96	0
2022-12-22	9.96	9.96	9.96	9.96	0
2022-12-21	9.96	9.96	9.96	9.96	530
2022-12-20	9.96	9.96	9.96	9.96	0
2022-12-19	9.96	9.96	9.96	9.96	187
2022-12-16	10.96	10.96	10.96	10.96	200
2022-12-15	10.96	10.96	10.96	10.96	50
2022-12-14	10.96	10.96	10.96	10.96	757
2022-12-13	11.44	11.44	11.44	11.44	0
2022-12-12	11.44	11.44	11.44	11.44	200
2022-12-09	11.44	11.44	11.44	11.44	0
2022-12-08	11.44	11.44	11.44	11.44	0
2022-12-07	11.44	11.44	11.44	11.44	0
2022-12-06	11.44	11.44	11.44	11.44	0
2022-12-05	11.44	11.44	11.44	11.44	0
2022-12-02	11.44	11.44	11.44	11.44	0
2022-12-01	11.44	11.44	11.44	11.44	13
2022-11-30	11.44	11.44	11.44	11.44	200
2022-11-29	11.44	11.44	11.44	11.44	0
2022-11-28	11.44	11.44	11.44	11.44	0
2022-11-25	11.44	11.44	11.44	11.44	0
2022-11-24	11.44	11.44	11.44	11.44	0
2022-11-23	11.44	11.44	11.44	11.44	0
2022-11-22	11.44	11.44	11.44	11.44	100
2022-11-21	11.44	11.44	11.44	11.44	22
2022-11-18	11.44	11.44	11.44	11.44	0
2022-11-17	11.44	11.44	11.44	11.44	0
2022-11-16	11.44	11.44	11.44	11.44	32
2022-11-15	11.44	11.44	11.44	11.44	270
2022-11-14	11.44	11.44	11.44	11.44	0
2022-11-11	11.31	11.31	11.31	11.31	75
2022-11-10	11.31	11.31	11.31	11.31	165
2022-11-09	11.31	11.31	11.31	11.31	0
2022-11-08	11.31	11.31	11.31	11.31	0
2022-11-07	11.31	11.31	11.31	11.31	1,030
2022-11-04	11.31	11.31	11.31	11.31	150
2022-11-03	11.31	11.31	11.31	11.31	40
2022-11-02	11.31	11.31	11.31	11.31	674
2022-11-01	11.31	11.31	11.31	11.31	0
2022-10-31	10.73	10.73	10.73	10.73	0
2022-10-28	10.73	10.73	10.73	10.73	15
2022-10-27	10.73	10.73	10.73	10.73	4
2022-10-26	10.45	10.45	10.45	10.45	0
2022-10-25	10.45	10.45	10.45	10.45	175
2022-10-24	10.45	10.45	10.45	10.45	20
2022-10-21	8.88	8.88	8.88	8.88	0
2022-10-20	8.88	8.88	8.88	8.88	0
2022-10-19	8.88	8.88	8.88	8.88	0
2022-10-18	8.88	8.88	8.88	8.88	0
2022-10-17	8.88	8.88	8.88	8.88	22
2022-10-14	8.88	8.88	8.88	8.88	0
2022-10-13	8.88	8.88	8.88	8.88	6,452
2022-10-12	8.88	8.88	8.88	8.88	3
2022-10-11	8.88	8.88	8.88	8.88	50
2022-10-10	8.88	8.88	8.88	8.88	0
2022-10-07	8.88	8.88	8.88	8.88	0
2022-10-06	8.88	8.88	8.88	8.88	98
2022-10-05	8.88	8.88	8.88	8.88	0
2022-10-04	8.88	8.88	8.88	8.88	0
2022-10-03	8.88	8.88	8.88	8.88	0
2022-09-30	8.88	8.88	8.88	8.88	0
2022-09-29	8.88	8.88	8.88	8.88	0
2022-09-28	8.88	8.88	8.88	8.88	0
2022-09-27	8.88	8.88	8.88	8.88	0
2022-09-26	8.88	8.88	8.88	8.88	10
2022-09-23	9.63	9.63	9.63	9.63	0
2022-09-22	9.63	9.63	9.63	9.63	0
2022-09-21	9.63	9.63	9.63	9.63	0
2022-09-20	9.63	9.63	9.63	9.63	0
2022-09-19	9.80	9.80	9.80	9.80	0
2022-09-16	9.80	9.80	9.80	9.80	10
2022-09-15	9.80	9.80	9.80	9.80	0
2022-09-14	9.80	9.80	9.80	9.80	0
2022-09-13	9.80	9.80	9.80	9.80	0
2022-09-12	9.80	9.80	9.80	9.80	0
2022-09-09	9.80	9.80	9.80	9.80	0
2022-09-08	9.80	9.80	9.80	9.80	0
2022-09-07	9.80	9.80	9.80	9.80	0
2022-09-06	9.80	9.80	9.80	9.80	385
2022-09-05	9.93	9.93	9.93	9.93	0
2022-09-02	9.93	9.93	9.93	9.93	50
2022-09-01	9.93	9.93	9.93	9.93	552
2022-08-31	10.33	10.33	10.33	10.33	300
2022-08-30	10.57	10.57	10.57	10.57	0
2022-08-29	10.57	10.57	10.57	10.57	0
2022-08-26	10.57	10.57	10.57	10.57	0
2022-08-25	10.57	10.57	10.57	10.57	0
2022-08-24	10.57	10.57	10.57	10.57	38
2022-08-23	11.37	11.37	11.37	11.37	101
2022-08-22	11.37	11.37	11.37	11.37	15
2022-08-19	11.37	11.37	11.37	11.37	146
2022-08-18	11.37	11.37	11.37	11.37	0
2022-08-17	11.37	11.37	11.37	11.37	0
2022-08-16	11.51	11.51	11.51	11.51	277
2022-08-15	11.51	11.51	11.51	11.51	100
2022-08-12	11.51	11.51	11.51	11.51	0
2022-08-11	11.51	11.51	11.51	11.51	800
2022-08-10	10.75	10.75	10.75	10.75	15
2022-08-09	10.75	10.75	10.75	10.75	0
2022-08-08	10.75	10.75	10.75	10.75	25
2022-08-05	10.75	10.75	10.75	10.75	0
2022-08-04	10.75	10.75	10.75	10.75	0
2022-08-03	10.75	10.75	10.75	10.75	0
2022-08-02	10.75	10.75	10.75	10.75	37
2022-08-01	10.75	10.75	10.75	10.75	15
2022-07-29	9.42	9.42	9.42	9.42	526
2022-07-28	9.42	9.42	9.42	9.42	260
2022-07-27	9.42	9.42	9.42	9.42	20
2022-07-26	9.42	9.42	9.42	9.42	0
2022-07-25	9.42	9.42	9.42	9.42	0
2022-07-22	9.42	9.42	9.42	9.42	0
2022-07-21	9.42	9.42	9.42	9.42	0
2022-07-20	9.42	9.42	9.42	9.42	0
2022-07-19	9.42	9.42	9.42	9.42	0
2022-07-18	9.42	9.42	9.42	9.42	400
2022-07-15	9.42	9.42	9.42	9.42	0
2022-07-14	9.42	9.42	9.42	9.42	0
2022-07-13	9.42	9.42	9.42	9.42	0
2022-07-12	9.42	9.42	9.42	9.42	0
2022-07-11	9.42	9.42	9.42	9.42	260
2022-07-08	9.42	9.42	9.42	9.42	247
2022-07-07	9.42	9.42	9.42	9.42	0
2022-07-06	9.42	9.42	9.42	9.42	200
2022-07-05	9.18	9.18	9.18	9.18	0
2022-07-04	9.18	9.18	9.18	9.18	0
2022-07-01	9.18	9.18	9.18	9.18	0
2022-06-30	9.18	9.18	9.18	9.18	0
2022-06-29	9.18	9.18	9.18	9.18	55
2022-06-28	9.18	9.18	9.18	9.18	0
2022-06-27	9.18	9.18	9.18	9.18	200
2022-06-24	9.18	9.18	9.18	9.18	500
2022-06-23	8.85	8.85	8.85	8.85	0
2022-06-22	8.85	8.85	8.85	8.85	0
2022-06-21	8.85	8.85	8.85	8.85	3
2022-06-20	8.86	8.86	8.86	8.86	0
2022-06-17	8.86	8.86	8.86	8.86	65
2022-06-16	8.86	8.86	8.86	8.86	0
2022-06-15	8.86	8.86	8.86	8.86	550
2022-06-14	8.99	8.99	8.99	8.99	400
2022-06-13	8.99	8.99	8.99	8.99	600
2022-06-10	9.10	9.10	9.10	9.10	50
2022-06-09	9.10	9.10	9.10	9.10	0
2022-06-08	9.10	9.10	9.10	9.10	0
2022-06-07	9.10	9.10	9.10	9.10	0
2022-06-06	9.10	9.10	9.10	9.10	0
2022-06-03	9.10	9.10	9.10	9.10	0
2022-06-02	9.10	9.10	9.10	9.10	0
2022-06-01	9.10	9.10	9.10	9.10	100
2022-05-31	9.10	9.10	9.10	9.10	0
2022-05-30	9.10	9.10	9.10	9.10	0
2022-05-27	9.10	9.10	9.10	9.10	10
2022-05-26	9.10	9.10	9.10	9.10	0
2022-05-25	9.10	9.10	9.10	9.10	100
2022-05-24	9.10	9.10	9.10	9.10	0
2022-05-23	9.24	9.24	9.24	9.24	0
2022-05-20	9.24	9.24	9.24	9.24	2,198
2022-05-19	9.03	9.03	9.03	9.03	107
2022-05-18	9.44	9.44	9.44	9.44	0
2022-05-17	9.44	9.44	9.44	9.44	173
2022-05-16	9.32	9.32	9.32	9.32	152
2022-05-13	9.51	9.51	9.51	9.51	50
2022-05-12	9.51	9.51	9.51	9.51	190
2022-05-11	9.51	9.51	9.51	9.51	165
2022-05-10	13.55	13.55	13.55	13.55	0
2022-05-09	13.55	13.55	13.55	13.55	0
2022-05-06	13.55	13.55	13.55	13.55	0
2022-05-05	13.55	13.55	13.55	13.55	10
2022-05-04	13.55	13.55	13.55	13.55	0
2022-05-03	13.55	13.55	13.55	13.55	0
2022-05-02	13.55	13.55	13.55	13.55	0
2022-04-29	13.55	13.55	13.55	13.55	190
2022-04-28	13.55	13.55	13.55	13.55	0
2022-04-27	13.55	13.55	13.55	13.55	0
2022-04-26	13.55	13.55	13.55	13.55	0
2022-04-25	13.55	13.55	13.55	13.55	0
2022-04-22	13.55	13.55	13.55	13.55	100
2022-04-21	13.55	13.55	13.55	13.55	0
2022-04-20	13.55	13.55	13.55	13.55	0
2022-04-19	13.55	13.55	13.55	13.55	0
2022-04-18	13.55	13.55	13.55	13.55	0
2022-04-15	13.55	13.55	13.55	13.55	0
2022-04-14	13.55	13.55	13.55	13.55	463
2022-04-13	13.41	13.41	13.41	13.41	0
2022-04-12	13.41	13.41	13.41	13.41	105
2022-04-11	14.01	14.01	14.01	14.01	25
2022-04-08	14.01	14.01	14.01	14.01	0
2022-04-07	14.01	14.01	14.01	14.01	0
2022-04-06	14.66	14.66	14.66	14.66	0
2022-04-05	14.66	14.66	14.66	14.66	49
2022-04-04	14.82	14.82	14.82	14.82	0
2022-04-01	14.82	14.82	14.82	14.82	174
2022-03-31	15.02	15.02	15.02	15.02	0
2022-03-30	15.02	15.02	15.02	15.02	0
2022-03-29	14.21	14.21	14.21	14.21	0
2022-03-28	14.76	14.76	14.76	14.76	0
2022-03-25	14.76	14.76	14.76	14.76	65
2022-03-24	14.40	14.40	14.40	14.40	196
2022-03-23	14.52	14.52	14.52	14.52	0
2022-03-22	14.15	14.15	14.15	14.15	0
2022-03-21	14.15	14.15	14.15	14.15	0
2022-03-18	14.15	14.15	14.15	14.15	0
2022-03-17	14.15	14.15	14.15	14.15	0
2022-03-16	14.15	14.15	14.15	14.15	0
2022-03-15	14.15	14.15	14.15	14.15	9
2022-03-14	14.15	14.15	14.15	14.15	0
2022-03-11	14.15	14.15	14.15	14.15	0
2022-03-10	14.15	14.15	14.15	14.15	0
2022-03-09	14.15	14.15	14.15	14.15	0
2022-03-08	14.15	14.15	14.15	14.15	0
2022-03-07	14.15	14.15	14.15	14.15	0
2022-03-04	14.15	14.15	14.15	14.15	20
2022-03-03	14.06	14.06	14.06	14.06	219
2022-03-02	14.06	14.06	14.06	14.06	0
2022-03-01	14.06	14.06	14.06	14.06	0
2022-02-28	14.06	14.06	14.06	14.06	0
2022-02-25	14.06	14.06	14.06	14.06	62
2022-02-24	14.06	14.06	14.06	14.06	345
2022-02-23	14.82	14.82	14.82	14.82	0
2022-02-22	14.82	14.82	14.82	14.82	235
2022-02-21	15.72	15.72	15.72	15.72	0
2022-02-18	15.72	15.72	15.72	15.72	0
2022-02-17	15.72	15.72	15.72	15.72	50
2022-02-16	15.72	15.72	15.72	15.72	0
2022-02-15	15.72	15.72	15.72	15.72	150
2022-02-14	16.11	16.11	16.11	16.11	0
2022-02-11	16.11	16.11	16.11	16.11	0
2022-02-10	16.11	16.11	16.11	16.11	175
2022-02-09	16.20	16.20	16.20	16.20	184
2022-02-08	15.40	15.40	15.40	15.40	0
2022-02-07	15.40	15.40	15.40	15.40	0
2022-02-04	15.40	15.40	15.40	15.40	182
2022-02-03	15.83	15.83	15.83	15.83	1,036
2022-02-02	15.83	15.83	15.83	15.83	159
2022-02-01	16.65	16.65	16.65	16.65	0
2022-01-31	16.65	16.65	16.65	16.65	0
2022-01-28	15.50	15.50	15.50	15.50	15
2022-01-27	15.50	15.50	15.50	15.50	0
2022-01-26	15.50	15.50	15.50	15.50	62
2022-01-25	15.07	15.07	15.07	15.07	0
2022-01-24	15.33	15.33	15.33	15.33	1,230
2022-01-21	16.99	16.99	16.99	16.99	171
2022-01-20	16.99	16.99	16.99	16.99	10
2022-01-19	16.99	16.99	16.99	16.99	0
2022-01-18	16.99	16.99	16.99	16.99	165
2022-01-17	16.99	16.99	16.99	16.99	0
2022-01-14	16.99	16.99	16.99	16.99	0
2022-01-13	16.99	16.99	16.99	16.99	0
2022-01-12	16.99	16.99	16.99	16.99	200
2022-01-11	16.80	16.80	16.80	16.80	799
2022-01-10	16.80	16.80	16.80	16.80	0
2022-01-07	16.80	16.80	16.80	16.80	0
2022-01-06	16.75	16.75	16.75	16.75	0
2022-01-05	17.65	17.65	17.65	17.65	0
2022-01-04	17.65	17.65	17.65	17.65	0
2022-01-03	16.48	16.48	16.48	16.48	0
2021-12-31	16.48	16.48	16.48	16.48	0
2021-12-30	16.48	16.48	16.48	16.48	50
2021-12-29	16.48	16.48	16.48	16.48	0
2021-12-28	16.48	16.48	16.48	16.48	0
2021-12-27	16.48	16.48	16.48	16.48	0
2021-12-24	16.48	16.48	16.48	16.48	0
2021-12-23	16.48	16.48	16.48	16.48	100
2021-12-22	16.48	16.48	16.48	16.48	0
2021-12-21	16.48	16.48	16.48	16.48	0
2021-12-20	16.48	16.48	16.48	16.48	58
2021-12-17	16.48	16.48	16.48	16.48	0
2021-12-16	16.48	16.48	16.48	16.48	0
2021-12-15	16.48	16.48	16.48	16.48	75
2021-12-14	16.48	16.48	16.48	16.48	45
2021-12-13	17.42	17.42	17.42	17.42	10
2021-12-10	17.42	17.42	17.42	17.42	0
2021-12-09	17.63	17.63	17.63	17.63	0
2021-12-08	17.71	17.71	17.71	17.71	295
2021-12-07	16.85	16.85	16.85	16.85	1,032
2021-12-06	16.85	16.85	16.85	16.85	807
2021-12-03	17.10	17.10	17.10	17.10	961
2021-12-02	17.10	17.10	17.10	17.10	457
2021-12-01	17.02	17.02	17.02	17.02	110
2021-11-30	17.02	17.02	17.02	17.02	0
2021-11-29	17.02	17.02	17.02	17.02	0
2021-11-26	17.02	17.02	17.02	17.02	365
2021-11-25	17.02	17.02	17.02	17.02	0
2021-11-24	17.02	17.02	17.02	17.02	0
2021-11-23	17.02	17.02	17.02	17.02	180
2021-11-22	17.58	17.58	17.58	17.58	2,806
2021-11-19	17.97	17.97	17.97	17.97	1,437
2021-11-18	17.85	17.85	17.85	17.85	158
2021-11-17	17.34	17.34	17.34	17.34	16,520
2021-11-16	16.90	16.90	16.90	16.90	850
2021-11-15	17.31	17.31	17.31	17.31	115
2021-11-12	17.34	17.34	17.34	17.34	250
2021-11-11	17.70	17.70	17.70	17.70	50
2021-11-10	18.24	18.24	18.24	18.24	401
2021-11-09	18.24	18.24	18.24	18.24	241
2021-11-08	18.24	18.24	18.24	18.24	692
2021-11-05	19.29	19.29	19.29	19.29	237
2021-11-04	19.29	19.29	19.29	19.29	58
2021-11-03	18.61	18.61	18.61	18.61	392
2021-11-02	18.50	18.50	18.50	18.50	1,845
2021-11-01	19.34	19.34	19.34	19.34	155
2021-10-29	19.34	19.34	19.34	19.34	0
2021-10-28	19.34	19.34	19.34	19.34	1,355
2021-10-27	19.97	19.97	19.97	19.97	255
2021-10-26	19.97	19.97	19.97	19.97	102
2021-10-25	19.40	19.40	19.40	19.40	615
2021-10-22	19.31	19.31	19.31	19.31	0
2021-10-21	19.25	19.25	19.25	19.25	50
2021-10-20	19.06	19.06	19.06	19.06	535
2021-10-19	19.06	19.06	19.06	19.06	1,561
2021-10-18	18.98	18.98	18.98	18.98	321
2021-10-15	18.33	18.33	18.33	18.33	180
2021-10-14	18.33	18.33	18.33	18.33	70
2021-10-13	18.19	18.19	18.19	18.19	76
2021-10-12	17.94	17.94	17.94	17.94	62
2021-10-11	18.24	18.24	18.24	18.24	60
2021-10-08	18.68	18.68	18.68	18.68	10
2021-10-07	18.62	18.62	18.62	18.62	284
2021-10-06	18.35	18.35	18.35	18.35	0
2021-10-05	18.35	18.35	18.35	18.35	165
2021-10-04	18.80	18.80	18.80	18.80	1,004
2021-10-01	18.23	18.23	18.23	18.23	0
2021-09-30	18.23	18.23	18.23	18.23	200
2021-09-29	18.23	18.23	18.23	18.23	5
2021-09-28	18.50	18.50	18.50	18.50	244
2021-09-27	18.29	18.29	18.29	18.29	393
2021-09-24	18.29	18.29	18.29	18.29	500
2021-09-23	18.29	18.29	18.29	18.29	363
2021-09-22	18.29	18.29	18.29	18.29	0
2021-09-21	18.29	18.29	18.29	18.29	128
2021-09-20	19.25	19.25	19.25	19.25	1,176
2021-09-17	19.25	19.25	19.25	19.25	0
2021-09-16	19.10	19.10	19.10	19.10	937
2021-09-15	22.95	22.95	22.95	22.95	928
2021-09-14	22.95	22.95	22.95	22.95	1,573
2021-09-13	22.95	22.95	22.95	22.95	1,099
2021-09-10	22.95	22.95	22.95	22.95	150
2021-09-09	22.95	22.95	22.95	22.95	100
2021-09-08	22.95	22.95	22.95	22.95	591
2021-09-07	22.95	22.95	22.95	22.95	20
2021-09-06	22.93	22.93	22.93	22.93	0
2021-09-03	22.93	22.93	22.93	22.93	1,175
2021-09-02	23.23	23.23	23.23	23.23	2,724
2021-09-01	22.52	22.52	22.52	22.52	1,259
2021-08-31	22.62	22.62	22.62	22.62	80
2021-08-30	21.58	21.58	21.58	21.58	0
2021-08-27	21.58	21.58	21.58	21.58	250
2021-08-26	21.58	21.58	21.58	21.58	0
2021-08-25	21.58	21.58	21.58	21.58	92
2021-08-24	20.88	20.88	20.88	20.88	0
2021-08-23	20.88	20.88	20.88	20.88	163
2021-08-20	20.88	20.88	20.88	20.88	0
2021-08-19	20.88	20.88	20.88	20.88	670
2021-08-18	20.79	20.79	20.79	20.79	80
2021-08-17	20.79	20.79	20.79	20.79	640
2021-08-16	22.00	22.00	22.00	22.00	1,075
2021-08-13	22.00	22.00	22.00	22.00	100
2021-08-12	21.77	21.77	21.77	21.77	1,458
2021-08-11	21.77	21.77	21.77	21.77	486
2021-08-10	21.77	21.77	21.77	21.77	0
2021-08-09	21.77	21.77	21.77	21.77	32
2021-08-06	21.77	21.77	21.77	21.77	500
2021-08-05	21.74	21.74	21.74	21.74	10
2021-08-04	21.74	21.74	21.74	21.74	0
2021-08-03	21.74	21.74	21.74	21.74	1,301
2021-08-02	22.61	22.61	22.61	22.61	2,784
2021-07-30	21.52	21.52	21.52	21.52	1,325
2021-07-29	18.81	18.81	18.81	18.81	119
2021-07-28	18.81	18.81	18.81	18.81	143
2021-07-27	19.37	19.37	19.37	19.37	5,247
2021-07-26	19.37	19.37	19.37	19.37	2,352
2021-07-23	19.37	19.37	19.37	19.37	321
2021-07-22	19.20	19.20	19.20	19.20	1,616
2021-07-21	18.67	18.67	18.67	18.67	0
2021-07-20	18.55	18.55	18.55	18.55	10
2021-07-19	18.83	18.83	18.83	18.83	60
2021-07-16	18.83	18.83	18.83	18.83	750
2021-07-15	18.83	18.83	18.83	18.83	0
2021-07-14	18.83	18.83	18.83	18.83	650
2021-07-13	18.65	18.65	18.65	18.65	716
2021-07-12	18.65	18.65	18.65	18.65	0
2021-07-09	18.65	18.65	18.65	18.65	247
2021-07-08	18.42	18.42	18.42	18.42	166
2021-07-07	19.20	19.20	19.20	19.20	0
2021-07-06	19.20	19.20	19.20	19.20	1,020
2021-07-05	19.44	19.44	19.44	19.44	0
2021-07-02	19.44	19.44	19.44	19.44	390
2021-07-01	19.44	19.44	19.44	19.44	522
2021-06-30	19.31	19.31	19.31	19.31	506
2021-06-29	19.31	19.31	19.31	19.31	509
2021-06-28	19.50	19.50	19.50	19.50	206
2021-06-25	19.50	19.50	19.50	19.50	128
2021-06-24	19.11	19.11	19.11	19.11	100
2021-06-23	19.11	19.11	19.11	19.11	264
2021-06-22	18.90	18.90	18.90	18.90	511
2021-06-21	18.79	18.79	18.79	18.79	345
2021-06-18	19.47	19.47	19.47	19.47	20
2021-06-17	19.67	19.67	19.67	19.67	1,563
2021-06-16	18.17	18.17	18.17	18.17	420
2021-06-15	18.17	18.17	18.17	18.17	1,229
2021-06-14	18.73	18.73	18.73	18.73	32
2021-06-11	18.67	18.67	18.67	18.67	870
2021-06-10	18.65	18.65	18.65	18.65	528
2021-06-09	18.47	18.47	18.47	18.47	3,274
2021-06-08	17.07	17.07	17.07	17.07	81
2021-06-07	17.07	17.07	17.07	17.07	50
2021-06-04	17.07	17.07	17.07	17.07	0
2021-06-03	17.07	17.07	17.07	17.07	0
2021-06-02	17.07	17.07	17.07	17.07	621
2021-06-01	17.03	17.03	17.03	17.03	63
2021-05-28	17.11	17.11	17.11	17.11	47
2021-05-27	17.11	17.11	17.11	17.11	0
2021-05-26	17.11	17.11	17.11	17.11	0
2021-05-25	17.11	17.11	17.11	17.11	259
2021-05-24	17.03	17.03	17.03	17.03	123
2021-05-21	16.29	16.29	16.29	16.29	0
2021-05-20	16.29	16.29	16.29	16.29	1,923
2021-05-19	16.29	16.29	16.29	16.29	0
2021-05-18	16.29	16.29	16.29	16.29	3,463
2021-05-17	15.49	15.49	15.49	15.49	0
2021-05-14	15.49	15.49	15.49	15.49	0
2021-05-13	15.49	15.49	15.49	15.49	191
2021-05-12	15.36	15.36	15.36	15.36	0
2021-05-11	15.04	15.04	15.04	15.04	421
2021-05-10	15.46	15.46	15.46	15.46	3,116
2021-05-07	15.52	15.52	15.52	15.52	406
2021-05-06	16.52	16.52	16.52	16.52	100
2021-05-05	16.52	16.52	16.52	16.52	0
2021-05-04	16.52	16.52	16.52	16.52	0
2021-04-30	16.52	16.52	16.52	16.52	0
2021-04-29	16.61	16.61	16.61	16.61	50
2021-04-28	16.83	16.83	16.83	16.83	0
2021-04-27	15.18	15.18	15.18	15.18	0
2021-04-26	15.18	15.18	15.18	15.18	0
2021-04-23	15.18	15.18	15.18	15.18	0
2021-04-22	15.18	15.18	15.18	15.18	0
2021-04-21	15.18	15.18	15.18	15.18	500
2021-04-20	15.18	15.18	15.18	15.18	48
2021-04-19	14.67	14.67	14.67	14.67	0
2021-04-16	14.67	14.67	14.67	14.67	0
2021-04-15	14.67	14.67	14.67	14.67	0
2021-04-14	15.24	15.24	15.24	15.24	0
2021-04-13	15.24	15.24	15.24	15.24	0
2021-04-12	15.24	15.24	15.24	15.24	167
2021-04-09	15.24	15.24	15.24	15.24	140
2021-04-08	15.34	15.34	15.34	15.34	0
2021-04-07	15.34	15.34	15.34	15.34	103
2021-04-06	15.29	15.29	15.29	15.29	298
2021-04-01	15.01	15.01	15.01	15.01	188
2021-03-31	14.28	14.28	14.28	14.28	0
2021-03-30	14.15	14.15	14.15	14.15	0
2021-03-29	14.15	14.15	14.15	14.15	10
2021-03-26	13.60	13.60	13.60	13.60	0
2021-03-25	13.60	13.60	13.60	13.60	3,440
2021-03-24	14.45	14.45	14.45	14.45	0
2021-03-23	14.45	14.45	14.45	14.45	530
2021-03-22	15.55	15.55	15.55	15.55	66
2021-03-19	15.50	15.50	15.50	15.50	134
2021-03-18	15.86	15.86	15.86	15.86	0
2021-03-17	16.06	16.06	16.06	16.06	0
2021-03-16	16.06	16.06	16.06	16.06	491
2021-03-15	15.51	15.51	15.51	15.51	173
2021-03-12	15.14	15.14	15.14	15.14	200
2021-03-11	15.14	15.14	15.14	15.14	0
2021-03-10	15.14	15.14	15.14	15.14	100
2021-03-09	15.02	15.02	15.02	15.02	197
2021-03-08	14.23	14.23	14.23	14.23	350
2021-03-05	14.23	14.23	14.23	14.23	1,614
2021-03-04	16.33	16.33	16.33	16.33	0
2021-03-03	16.33	16.33	16.33	16.33	200
2021-03-02	16.33	16.33	16.33	16.33	10
2021-03-01	15.48	15.48	15.48	15.48	0
2021-02-26	15.48	15.48	15.48	15.48	0
2021-02-25	16.55	16.55	16.55	16.55	80
2021-02-24	15.41	15.41	15.41	15.41	0
2021-02-23	15.41	15.41	15.41	15.41	479
2021-02-22	16.12	16.12	16.12	16.12	207
2021-02-19	15.73	15.73	15.73	15.73	150
2021-02-18	15.73	15.73	15.73	15.73	1,925
2021-02-17	16.51	16.51	16.51	16.51	3,472
2021-02-16	16.82	16.82	16.82	16.82	683
2021-02-15	16.50	16.50	16.50	16.50	0
2021-02-12	16.50	16.50	16.50	16.50	471
2021-02-11	16.84	16.84	16.84	16.84	2,855
2021-02-10	16.91	16.91	16.91	16.91	140
2021-02-09	16.54	16.54	16.54	16.54	3,427
2021-02-08	15.65	15.65	15.65	15.65	660
2021-02-05	15.88	15.88	15.88	15.88	241
2021-02-04	15.30	15.30	15.30	15.30	595
2021-02-03	15.72	15.72	15.72	15.72	794
2021-02-02	15.10	15.10	15.10	15.10	1,574
2021-02-01	16.55	16.55	16.55	16.55	2,070
2021-01-29	16.56	16.56	16.56	16.56	1,191
2021-01-28	17.10	17.10	17.10	17.10	227
2021-01-27	16.83	16.83	16.83	16.83	415
2021-01-26	17.87	17.87	17.87	17.87	679
2021-01-25	18.22	18.22	18.22	18.22	144
2021-01-22	18.22	18.22	18.22	18.22	815
2021-01-21	17.16	17.16	17.16	17.16	520
2021-01-20	16.75	16.75	16.75	16.75	16
2021-01-19	16.80	16.80	16.80	16.80	30
2021-01-18	16.80	16.80	16.80	16.80	0
2021-01-15	17.30	17.30	17.30	17.30	339
2021-01-14	17.30	17.30	17.30	17.30	27
2021-01-13	16.91	16.91	16.91	16.91	0
2021-01-12	16.91	16.91	16.91	16.91	1,191
2021-01-11	17.33	17.33	17.33	17.33	217
2021-01-08	16.95	16.95	16.95	16.95	200
2021-01-07	16.95	16.95	16.95	16.95	490
2021-01-06	16.83	16.83	16.83	16.83	1,048
2021-01-05	16.84	16.84	16.84	16.84	648
2021-01-04	17.53	17.53	17.53	17.53	28
2020-12-31	17.18	17.18	17.18	17.18	0
2020-12-30	17.18	17.18	17.18	17.18	0
2020-12-29	17.18	17.18	17.18	17.18	406
2020-12-24	18.37	18.37	18.37	18.37	0
2020-12-23	18.74	18.74	18.74	18.74	105
2020-12-22	19.35	19.35	19.35	19.35	4,778
2020-12-21	17.52	17.52	17.52	17.52	1,989
2020-12-18	17.26	17.26	17.26	17.26	697
2020-12-17	17.13	17.13	17.13	17.13	1,573
2020-12-16	15.94	15.94	15.94	15.94	400
2020-12-15	15.18	15.18	15.18	15.18	524
2020-12-14	14.80	14.80	14.80	14.80	392
2020-12-11	14.59	14.59	14.59	14.59	1,344
2020-12-10	13.74	13.74	13.74	13.74	0
2020-12-09	13.74	13.74	13.74	13.74	130
2020-12-08	12.76	12.76	12.76	12.76	614
2020-12-07	12.26	12.26	12.26	12.26	248
2020-12-04	12.07	12.07	12.07	12.07	938
2020-12-03	11.64	11.64	11.64	11.64	45
2020-12-02	11.57	11.57	11.57	11.57	3,050
2020-12-01	11.70	11.70	11.70	11.70	179
2020-11-30	11.93	11.93	11.93	11.93	276
2020-11-27	11.77	11.77	11.77	11.77	130
2020-11-26	11.76	11.76	11.76	11.76	0
2020-11-25	11.87	11.87	11.87	11.87	1,425
2020-11-24	11.55	11.55	11.55	11.55	203
2020-11-23	11.71	11.71	11.71	11.71	1,706
2020-11-20	12.02	12.02	12.02	12.02	3,283
2020-11-19	11.92	11.92	11.92	11.92	40
2020-11-18	12.44	12.44	12.44	12.44	2,138
2020-11-17	12.66	12.66	12.66	12.66	178
2020-11-16	13.09	13.09	13.09	13.09	100
2020-11-13	13.11	13.11	13.11	13.11	98
2020-11-12	13.38	13.38	13.38	13.38	872
2020-11-11	13.53	13.53	13.53	13.53	1,587
2020-11-10	13.21	13.21	13.21	13.21	217
2020-11-09	14.81	14.81	14.81	14.81	0
2020-11-06	14.86	14.86	14.86	14.86	164
2020-11-05	14.13	14.13	14.13	14.13	1,036
2020-11-04	12.53	12.53	12.53	12.53	0
2020-11-03	12.53	12.53	12.53	12.53	10
2020-11-02	12.44	12.44	12.44	12.44	103
2020-10-30	12.39	12.39	12.39	12.39	45
2020-10-29	13.03	13.03	13.03	13.03	53
2020-10-28	12.81	12.81	12.81	12.81	763
2020-10-27	13.20	13.20	13.20	13.20	0
2020-10-26	13.20	13.20	13.20	13.20	255
2020-10-23	13.37	13.37	13.37	13.37	0
2020-10-22	13.37	13.37	13.37	13.37	0
2020-10-21	13.37	13.37	13.37	13.37	549
2020-10-20	13.19	13.19	13.19	13.19	0
2020-10-16	12.40	12.40	12.40	12.40	0
2020-10-15	12.40	12.40	12.40	12.40	0
2020-10-14	12.50	12.50	12.50	12.50	477
2020-10-13	13.79	13.79	13.79	13.79	0
2020-10-12	13.79	13.79	13.79	13.79	283
2020-10-09	13.78	13.78	13.78	13.78	376
2020-10-08	13.32	13.32	13.32	13.32	610
2020-10-07	13.35	13.35	13.35	13.35	0
2020-10-06	13.35	13.35	13.35	13.35	4
2020-10-05	13.39	13.39	13.39	13.39	890
2020-10-02	13.30	13.30	13.30	13.30	1,022
2020-10-01	12.67	12.67	12.67	12.67	0
2020-09-30	12.67	12.67	12.67	12.67	0
2020-09-29	12.67	12.67	12.67	12.67	0
2020-09-28	12.67	12.67	12.67	12.67	1,091
2020-09-25	12.34	12.34	12.34	12.34	25
2020-09-24	12.77	12.77	12.77	12.77	0
2020-09-23	12.24	12.24	12.24	12.24	0
2020-09-22	12.24	12.24	12.24	12.24	0
2020-09-21	12.24	12.24	12.24	12.24	79
2020-09-18	12.34	12.34	12.34	12.34	0
2020-09-17	12.55	12.55	12.55	12.55	1,000
2020-09-16	12.48	12.48	12.48	12.48	0
2020-09-15	12.48	12.48	12.48	12.48	1,028
2020-09-14	12.04	12.04	12.04	12.04	0
2020-09-11	12.04	12.04	12.04	12.04	9
2020-04-03	7.54	7.54	7.54	7.54	0
2020-04-02	7.54	7.54	7.54	7.54	4,675
2020-04-01	7.54	7.54	7.54	7.54	38

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