Hello Adr Rep 2 Share History

Hello Adr Rep 2 Share Price history. The following table shows end-of-day data 0K2P historical share prices for Hello Adr Rep 2, 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.

0K2P.L
Share Price 0K2P.L
Charts 0K2P.L
Trades 0K2P.L
History Compare
0K2P.L 0K2P.L
Share News 0K2P.L
RNS 0K2P.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	6.40	6.40	6.40	6.40	10,496
2024-04-25	6.40	6.40	6.40	6.40	630
2024-04-24	6.40	6.40	6.40	6.40	2,507
2024-04-23	6.40	6.40	6.40	6.40	29,040
2024-04-22	6.40	6.40	6.40	6.40	7,207
2024-04-19	6.40	6.40	6.40	6.40	20,352
2024-04-18	6.40	6.40	6.40	6.40	4,042
2024-04-17	6.40	6.40	6.40	6.40	51,463
2024-04-16	6.40	6.40	6.40	6.40	6,172
2024-04-15	6.40	6.40	6.40	6.40	4,237
2024-04-12	6.40	6.40	6.40	6.40	22,111
2024-04-11	6.40	6.40	6.40	6.40	15,095
2024-04-10	6.40	6.40	6.40	6.40	20,025
2024-04-09	6.40	6.40	6.40	6.40	18,736
2024-04-08	6.40	6.40	6.40	6.40	15,044
2024-04-05	6.40	6.40	6.40	6.40	24,426
2024-04-04	6.40	6.40	6.40	6.40	4,088
2024-04-03	6.40	6.40	6.40	6.40	2,778
2024-04-02	6.73	6.73	6.40	6.40	5,111
2024-04-01	6.73	6.73	6.73	6.73	0
2024-03-29	6.73	6.73	6.73	6.73	0
2024-03-28	6.73	6.73	6.73	6.73	4,056
2024-03-27	6.73	6.73	6.73	6.73	17,866
2024-03-26	6.73	6.73	6.73	6.73	36,161
2024-03-25	6.73	6.73	6.73	6.73	3,405
2024-03-22	6.73	6.73	6.73	6.73	7,538
2024-03-21	6.73	6.73	6.73	6.73	5,405
2024-03-20	6.73	6.73	6.73	6.73	5,433
2024-03-19	6.73	6.73	6.73	6.73	8,720
2024-03-18	6.73	6.73	6.73	6.73	85,213
2024-03-15	6.73	6.73	6.73	6.73	38,988
2024-03-14	6.73	6.73	6.73	6.73	138,230
2024-03-13	6.73	6.73	6.73	6.73	5,708
2024-03-12	6.73	6.73	6.73	6.73	13,210
2024-03-11	6.73	6.73	6.73	6.73	6,362
2024-03-08	6.73	6.73	6.73	6.73	2,017
2024-03-07	6.73	6.73	6.73	6.73	1,527
2024-03-06	6.73	6.73	6.73	6.73	11,592
2024-03-05	6.73	6.73	6.73	6.73	1,810
2024-03-04	6.73	6.73	6.73	6.73	910
2024-03-01	6.73	6.73	6.73	6.73	2,427
2024-02-29	6.73	6.73	6.73	6.73	1,757
2024-02-28	6.73	6.73	6.73	6.73	2,857
2024-02-27	6.73	6.73	6.73	6.73	8,439
2024-02-26	6.73	6.73	6.73	6.73	1,363
2024-02-23	6.73	6.73	6.73	6.73	1,939
2024-02-22	6.73	6.73	6.73	6.73	8,932
2024-02-21	6.73	6.73	6.73	6.73	2,294
2024-02-20	6.73	6.73	6.73	6.73	904
2024-02-19	6.73	6.73	6.73	6.73	0
2024-02-16	6.73	6.73	6.73	6.73	2,257
2024-02-15	6.73	6.73	6.73	6.73	2,309
2024-02-14	6.73	6.73	6.73	6.73	2,339
2024-02-13	6.73	6.73	6.73	6.73	1,288
2024-02-12	6.73	6.73	6.73	6.73	4,089
2024-02-09	6.73	6.73	6.73	6.73	688
2024-02-08	6.73	6.73	6.73	6.73	3,994
2024-02-07	6.73	6.73	6.73	6.73	4,198
2024-02-06	6.73	6.73	6.73	6.73	4,214
2024-02-05	6.73	6.73	6.73	6.73	5,155
2024-02-02	6.73	6.73	6.73	6.73	2,505
2024-02-01	6.73	6.73	6.73	6.73	1,700
2024-01-31	6.73	6.73	6.73	6.73	6,265
2024-01-30	6.73	6.73	6.73	6.73	3,168
2024-01-29	6.73	6.73	6.73	6.73	2,640
2024-01-26	6.73	6.73	6.73	6.73	2,524
2024-01-25	6.73	6.73	6.73	6.73	6,406
2024-01-24	6.73	6.73	6.73	6.73	4,916
2024-01-23	6.73	6.73	6.73	6.73	12,173
2024-01-22	6.73	6.73	6.73	6.73	11,292
2024-01-19	6.73	6.73	6.73	6.73	6,798
2024-01-18	6.73	6.73	6.73	6.73	11,276
2024-01-17	6.73	6.73	6.73	6.73	14,034
2024-01-16	6.73	6.73	6.73	6.73	1,348
2024-01-15	6.73	6.73	6.73	6.73	0
2024-01-12	6.73	6.73	6.73	6.73	325
2024-01-11	6.73	6.73	6.73	6.73	1,291
2024-01-10	6.73	6.73	6.73	6.73	1,620
2024-01-09	6.64	6.73	6.64	6.73	4,315
2024-01-08	6.89	6.89	6.64	6.64	1,298
2024-01-05	6.89	6.89	6.89	6.89	14,559
2024-01-04	6.89	6.89	6.89	6.89	11,851
2024-01-03	6.89	6.89	6.89	6.89	1,334
2024-01-02	6.89	6.89	6.89	6.89	1,747
2024-01-01	6.89	6.89	6.89	6.89	0
2023-12-29	6.69	6.89	6.69	6.89	15,600
2023-12-28	6.69	6.69	6.69	6.69	11,550
2023-12-27	7.08	7.08	6.69	6.69	2,100
2023-12-26	7.08	7.08	7.08	7.08	0
2023-12-25	7.08	7.08	7.08	7.08	0
2023-12-22	7.08	7.08	7.08	7.08	7,652
2023-12-21	7.08	7.08	7.08	7.08	5,664
2023-12-20	7.08	7.08	7.08	7.08	4,766
2023-12-19	7.08	7.08	7.08	7.08	6,381
2023-12-18	7.04	7.08	7.04	7.08	26,499
2023-12-15	7.04	7.04	7.04	7.04	8,108
2023-12-14	7.04	7.04	7.04	7.04	22,636
2023-12-13	7.04	7.04	7.04	7.04	3,389
2023-12-12	7.04	7.04	7.04	7.04	7,104
2023-12-11	7.04	7.04	7.04	7.04	89,119
2023-12-08	7.04	7.04	7.04	7.04	122,283
2023-12-07	7.04	7.04	7.04	7.04	1,975
2023-12-06	7.04	7.04	7.04	7.04	3,302
2023-12-05	7.04	7.04	7.04	7.04	2,026
2023-12-04	7.04	7.04	7.04	7.04	3,073
2023-12-01	7.04	7.04	7.04	7.04	11,514
2023-11-30	7.04	7.04	7.04	7.04	2,569
2023-11-29	7.04	7.04	7.04	7.04	7,931
2023-11-28	7.04	7.04	7.04	7.04	7,705
2023-11-27	7.04	7.04	7.04	7.04	4,825
2023-11-24	7.04	7.04	7.04	7.04	294
2023-11-23	7.04	7.04	7.04	7.04	0
2023-11-22	7.04	7.04	7.04	7.04	9,395
2023-11-21	7.04	7.04	7.04	7.04	62,584
2023-11-20	7.04	7.04	7.04	7.04	65,786
2023-11-17	7.04	7.04	7.04	7.04	1,396
2023-11-16	7.04	7.04	7.04	7.04	2,093
2023-11-15	7.04	7.04	7.04	7.04	3,308
2023-11-14	7.04	7.04	7.04	7.04	1,507
2023-11-13	7.04	7.04	7.04	7.04	1,337
2023-11-10	7.04	7.04	7.04	7.04	3,182
2023-11-09	7.04	7.04	7.04	7.04	991
2023-11-08	7.04	7.04	7.04	7.04	777
2023-11-07	7.04	7.04	7.04	7.04	2,193
2023-11-06	7.04	7.04	7.04	7.04	4,535
2023-11-03	7.04	7.04	7.04	7.04	533
2023-11-02	7.04	7.04	7.04	7.04	919
2023-11-01	7.10	7.10	7.04	7.04	700
2023-10-31	7.10	7.10	7.10	7.10	1,268
2023-10-30	7.10	7.10	7.10	7.10	1,144
2023-10-27	7.10	7.10	7.10	7.10	1,104
2023-10-26	7.10	7.10	7.10	7.10	5,048
2023-10-25	7.10	7.10	7.10	7.10	2,814
2023-10-24	7.10	7.10	7.10	7.10	7,450
2023-10-23	7.10	7.10	7.10	7.10	4,012
2023-10-20	7.10	7.10	7.10	7.10	1,449
2023-10-19	7.10	7.10	7.10	7.10	10,454
2023-10-18	7.10	7.10	7.10	7.10	8,520
2023-10-17	7.10	7.10	7.10	7.10	504
2023-10-16	7.10	7.10	7.10	7.10	8,243
2023-10-13	7.10	7.10	7.10	7.10	1,472
2023-10-12	7.10	7.10	7.10	7.10	5,476
2023-10-11	7.10	7.10	7.10	7.10	2,813
2023-10-10	7.10	7.10	7.10	7.10	2,184
2023-10-09	7.10	7.10	7.10	7.10	8,845
2023-10-06	7.10	7.10	7.10	7.10	6,386
2023-10-05	7.10	7.10	7.10	7.10	278
2023-10-04	7.10	7.10	7.10	7.10	5,619
2023-10-03	7.10	7.10	7.10	7.10	1,121
2023-10-02	7.10	7.10	7.10	7.10	1,405
2023-09-29	7.10	7.10	7.10	7.10	1,262
2023-09-28	7.10	7.10	7.10	7.10	1,072
2023-09-27	7.10	7.10	7.10	7.10	7,065
2023-09-26	7.10	7.10	7.10	7.10	705
2023-09-25	7.10	7.10	7.10	7.10	2,595
2023-09-22	7.10	7.10	7.10	7.10	557
2023-09-21	7.10	7.10	7.10	7.10	2,634
2023-09-20	7.10	7.10	7.10	7.10	1,357
2023-09-19	7.10	7.10	7.10	7.10	1,879
2023-09-18	8.07	8.07	7.10	7.10	646
2023-09-15	8.07	8.07	8.07	8.07	644
2023-09-14	8.07	8.07	8.07	8.07	6,435
2023-09-13	8.07	8.07	8.07	8.07	10,947
2023-09-12	8.07	8.07	8.07	8.07	383
2023-09-11	8.07	8.07	8.07	8.07	1,686
2023-09-08	8.07	8.07	8.07	8.07	883
2023-09-07	8.07	8.07	8.07	8.07	1,868
2023-09-06	8.71	8.71	8.07	8.07	1,162
2023-09-05	8.71	8.71	8.71	8.71	1,417
2023-09-04	8.71	8.71	8.71	8.71	0
2023-09-01	9.43	9.43	8.71	8.71	4,782
2023-08-31	9.43	9.43	9.43	9.43	3,110
2023-08-30	9.38	9.43	9.38	9.43	532
2023-08-29	9.38	9.38	9.38	9.38	235
2023-08-28	9.38	9.38	9.38	9.38	0
2023-08-25	9.38	9.38	9.38	9.38	1,331
2023-08-24	9.30	9.38	9.30	9.38	785
2023-08-23	9.34	9.34	9.30	9.30	2,658
2023-08-22	10.46	10.46	9.34	9.34	2,050
2023-08-21	10.46	10.46	10.46	10.46	1,633
2023-08-18	10.46	10.46	10.46	10.46	2,079
2023-08-17	10.46	10.46	10.46	10.46	6
2023-08-16	10.46	10.46	10.46	10.46	6,735
2023-08-15	10.46	10.46	10.46	10.46	719
2023-08-14	10.46	10.46	10.46	10.46	86
2023-08-11	10.46	10.46	10.46	10.46	3,138
2023-08-10	10.21	10.46	10.21	10.46	684
2023-08-09	10.21	10.21	10.21	10.21	52
2023-08-08	10.21	10.21	10.21	10.21	1,345
2023-08-07	10.21	10.21	10.21	10.21	3,915
2023-08-04	10.21	10.21	10.21	10.21	7,956
2023-08-03	10.11	10.21	10.11	10.21	301
2023-08-02	10.11	10.11	10.11	10.11	1,220
2023-08-01	10.11	10.11	10.11	10.11	634
2023-07-31	10.11	10.11	10.11	10.11	985
2023-07-28	10.11	10.11	10.11	10.11	2,306
2023-07-27	10.65	10.65	10.11	10.11	5,757
2023-07-26	10.65	10.65	10.65	10.65	1,703
2023-07-25	10.40	10.65	10.40	10.65	4,046
2023-07-24	10.40	10.40	10.40	10.40	1,615
2023-07-21	10.25	10.40	10.25	10.40	3,141
2023-07-20	10.25	10.25	10.25	10.25	868
2023-07-19	10.25	10.25	10.25	10.25	1,868
2023-07-18	10.25	10.25	10.25	10.25	3,668
2023-07-17	10.25	10.25	10.25	10.25	1,023
2023-07-14	10.25	10.25	10.25	10.25	387
2023-07-13	10.25	10.25	10.25	10.25	14,142
2023-07-12	9.91	10.25	9.91	10.25	2,781
2023-07-11	9.91	9.91	9.91	9.91	1,175
2023-07-10	9.91	9.91	9.91	9.91	1,654
2023-07-07	9.91	9.91	9.91	9.91	829
2023-07-06	9.86	9.91	9.86	9.91	513
2023-07-05	9.37	9.86	9.37	9.86	1,536
2023-07-04	9.37	9.37	9.37	9.37	0
2023-07-03	9.37	9.37	9.37	9.37	767
2023-06-30	9.37	9.37	9.37	9.37	4,958
2023-06-29	9.37	9.37	9.37	9.37	7,947
2023-06-28	9.48	9.48	9.37	9.37	727
2023-06-27	9.48	9.48	9.48	9.48	222
2023-06-26	9.48	9.48	9.48	9.48	1,033
2023-06-23	9.48	9.48	9.48	9.48	351
2023-06-22	9.48	9.48	9.48	9.48	169
2023-06-21	9.48	9.48	9.48	9.48	47
2023-06-20	9.48	9.48	9.48	9.48	2,046
2023-06-19	9.48	9.48	9.48	9.48	0
2023-06-16	9.48	9.48	9.48	9.48	595
2023-06-15	9.48	9.48	9.48	9.48	1,482
2023-06-14	9.48	9.48	9.48	9.48	81
2023-06-13	9.44	9.48	9.44	9.48	876
2023-06-12	8.29	9.44	8.29	9.44	5,518
2023-06-09	8.29	8.29	8.29	8.29	1,396
2023-06-08	8.29	8.29	8.29	8.29	3,540
2023-06-07	8.29	8.29	8.29	8.29	1,183
2023-06-06	8.29	8.29	8.29	8.29	5,337
2023-06-05	8.29	8.29	8.29	8.29	2,073
2023-06-02	8.29	8.29	8.29	8.29	1,509
2023-06-01	8.35	8.35	8.29	8.29	3,063
2023-05-31	8.35	8.35	8.35	8.35	1,055
2023-05-30	8.35	8.35	8.35	8.35	3,015
2023-05-29	8.35	8.35	8.35	8.35	0
2023-05-26	8.35	8.35	8.35	8.35	1,117
2023-05-25	8.16	8.35	8.16	8.35	21,162
2023-05-24	8.16	8.16	8.16	8.16	2,254
2023-05-23	8.16	8.16	8.16	8.16	753
2023-05-22	8.16	8.16	8.16	8.16	4,483
2023-05-19	8.16	8.16	8.16	8.16	817
2023-05-18	8.16	8.16	8.16	8.16	1,737
2023-05-17	8.16	8.16	8.16	8.16	24,588
2023-05-16	8.16	8.16	8.16	8.16	853
2023-05-15	8.16	8.16	8.16	8.16	4,410
2023-05-12	8.16	8.16	8.16	8.16	8,893
2023-05-11	8.16	8.16	8.16	8.16	1,919
2023-05-10	8.16	8.16	8.16	8.16	400
2023-05-09	8.21	8.21	8.16	8.16	1,242
2023-05-08	8.21	8.21	8.21	8.21	0
2023-05-05	8.21	8.21	8.21	8.21	1,224
2023-05-04	7.82	8.21	7.82	8.21	339
2023-05-03	7.82	7.82	7.82	7.82	1,698
2023-05-02	8.16	8.16	7.82	7.82	5,427
2023-05-01	8.16	8.16	8.16	8.16	0
2023-04-28	8.67	8.67	8.16	8.16	6,213
2023-04-27	8.67	8.67	8.67	8.67	487
2023-04-26	8.67	8.67	8.67	8.67	1,719
2023-04-25	8.67	8.67	8.67	8.67	1,067
2023-04-24	8.67	8.67	8.67	8.67	800
2023-04-21	8.67	8.67	8.67	8.67	1,026
2023-04-20	8.67	8.67	8.67	8.67	1,449
2023-04-19	8.67	8.67	8.67	8.67	1,727
2023-04-18	8.67	8.67	8.67	8.67	301
2023-04-17	8.67	8.67	8.67	8.67	536
2023-04-14	8.67	8.67	8.67	8.67	5,617
2023-04-13	8.67	8.67	8.67	8.67	325
2023-04-12	8.67	8.67	8.67	8.67	1,527
2023-04-11	8.67	8.67	8.67	8.67	626
2023-04-10	8.67	8.67	8.67	8.67	0
2023-04-07	8.67	8.67	8.67	8.67	0
2023-04-06	8.67	8.67	8.67	8.67	374
2023-04-05	8.67	8.67	8.67	8.67	325
2023-04-04	8.67	8.67	8.67	8.67	4,406
2023-04-03	8.67	8.67	8.67	8.67	2,961
2023-03-31	8.67	8.67	8.67	8.67	367
2023-03-30	8.67	8.67	8.67	8.67	1,079
2023-03-29	7.42	8.67	7.42	8.67	1,189
2023-03-28	7.42	7.42	7.42	7.42	3,318
2023-03-27	7.42	7.42	7.42	7.42	245
2023-03-24	7.42	7.42	7.42	7.42	700
2023-03-23	7.42	7.42	7.42	7.42	981
2023-03-22	7.42	7.42	7.42	7.42	420
2023-03-21	7.42	7.42	7.42	7.42	2,244
2023-03-20	7.42	7.42	7.42	7.42	3,327
2023-03-17	7.42	7.42	7.42	7.42	3,750
2023-03-16	8.49	8.49	7.42	7.42	6,411
2023-03-15	8.49	8.49	8.49	8.49	286
2023-03-14	8.49	8.49	8.49	8.49	159
2023-03-13	8.49	8.49	8.49	8.49	325
2023-03-10	8.49	8.49	8.49	8.49	2,594
2023-03-09	9.34	9.34	8.49	8.49	1,736
2023-03-08	9.34	9.34	9.34	9.34	394
2023-03-07	9.34	9.34	9.34	9.34	1,227
2023-03-06	10.65	10.65	9.34	9.34	1,005
2023-03-03	10.65	10.65	10.65	10.65	1,525
2023-03-02	10.65	10.65	10.65	10.65	260
2023-03-01	10.65	10.65	10.65	10.65	925
2023-02-28	10.65	10.65	10.65	10.65	175
2023-02-27	10.65	10.65	10.65	10.65	2,885
2023-02-24	10.65	10.65	10.65	10.65	1,751
2023-02-23	10.65	10.65	10.65	10.65	380
2023-02-22	10.65	10.65	10.65	10.65	120
2023-02-21	10.65	10.65	10.65	10.65	404
2023-02-20	10.65	10.65	10.65	10.65	0
2023-02-17	10.65	10.65	10.65	10.65	3,948
2023-02-16	10.65	10.65	10.65	10.65	8,876
2023-02-15	10.65	10.65	10.65	10.65	200
2023-02-14	10.65	10.65	10.65	10.65	100
2023-02-13	10.65	10.65	10.65	10.65	1,129
2023-02-10	10.65	10.65	10.65	10.65	267
2023-02-09	10.65	10.65	10.65	10.65	330
2023-02-08	10.65	10.65	10.65	10.65	500
2023-02-07	10.06	10.65	10.06	10.65	446
2023-02-06	11.09	11.09	10.06	10.06	2,403
2023-02-03	11.09	11.09	11.09	11.09	1,580
2023-02-02	11.09	11.09	11.09	11.09	2,173
2023-02-01	11.09	11.09	11.09	11.09	3,027
2023-01-31	11.09	11.09	11.09	11.09	0
2023-01-30	11.09	11.09	11.09	11.09	18,564
2023-01-27	10.09	11.09	10.09	11.09	600
2023-01-26	10.09	10.09	10.09	10.09	4,763
2023-01-25	10.09	10.09	10.09	10.09	8,369
2023-01-24	10.09	10.09	10.09	10.09	0
2023-01-23	10.09	10.09	10.09	10.09	749
2023-01-20	10.09	10.09	10.09	10.09	3,524
2023-01-19	10.09	10.09	10.09	10.09	7,147
2023-01-18	10.09	10.09	10.09	10.09	1,706
2023-01-17	10.09	10.09	10.09	10.09	6,170
2023-01-16	10.09	10.09	10.09	10.09	0
2023-01-13	10.10	10.10	10.09	10.09	2,712
2023-01-12	10.24	10.24	10.10	10.10	212
2023-01-11	9.59	10.24	9.59	10.24	3,482
2023-01-10	9.59	9.59	9.59	9.59	140
2023-01-09	9.59	9.59	9.59	9.59	789
2023-01-06	9.59	9.59	9.59	9.59	330
2023-01-05	9.59	9.59	9.59	9.59	5,970
2023-01-04	9.68	9.68	9.59	9.59	4,582
2023-01-03	8.15	9.68	8.15	9.68	2,759
2023-01-02	8.15	8.15	8.15	8.15	0
2022-12-30	8.15	8.15	8.15	8.15	1,622
2022-12-29	8.15	8.15	8.15	8.15	4,407
2022-12-28	8.15	8.15	8.15	8.15	1,476
2022-12-27	8.15	8.15	8.15	8.15	0
2022-12-26	8.15	8.15	8.15	8.15	0
2022-12-23	8.15	8.15	8.15	8.15	20,538
2022-12-22	8.15	8.15	8.15	8.15	550
2022-12-21	8.15	8.15	8.15	8.15	10,839
2022-12-20	8.38	8.38	8.15	8.15	4,196
2022-12-19	8.38	8.38	8.38	8.38	5,355
2022-12-16	8.33	8.38	8.33	8.38	368
2022-12-15	8.61	8.61	8.33	8.33	4,158
2022-12-14	5.56	8.61	5.56	8.61	3,062
2022-12-13	5.56	5.56	5.56	5.56	4,035
2022-12-12	5.56	5.56	5.56	5.56	28,358
2022-12-09	5.56	5.56	5.56	5.56	77,034
2022-12-08	5.56	5.56	5.56	5.56	50,464
2022-12-07	5.56	5.56	5.56	5.56	5,959
2022-12-06	5.56	5.56	5.56	5.56	110
2022-12-05	5.56	5.56	5.56	5.56	8,928
2022-12-02	5.11	5.56	5.11	5.56	565
2022-12-01	5.11	5.11	5.11	5.11	0
2022-11-30	5.11	5.11	5.11	5.11	2,100
2022-11-29	5.11	5.11	5.11	5.11	500
2022-11-28	5.11	5.11	5.11	5.11	200
2022-11-25	5.11	5.11	5.11	5.11	4,288
2022-11-24	5.11	5.11	5.11	5.11	0
2022-11-23	5.11	5.11	5.11	5.11	426
2022-11-22	5.11	5.11	5.11	5.11	12,814
2022-11-21	5.11	5.11	5.11	5.11	8,778
2022-11-18	5.11	5.11	5.11	5.11	2,137
2022-11-17	5.11	5.11	5.11	5.11	380
2022-11-16	5.11	5.11	5.11	5.11	2,735
2022-11-15	5.11	5.11	5.11	5.11	4,696
2022-11-14	5.11	5.11	5.11	5.11	467
2022-11-11	5.11	5.11	5.11	5.11	4,350
2022-11-10	5.11	5.11	5.11	5.11	5,859
2022-11-09	5.11	5.11	5.11	5.11	6,725
2022-11-08	5.11	5.11	5.11	5.11	3,886
2022-11-07	5.11	5.11	5.11	5.11	9,185
2022-11-04	5.11	5.11	5.11	5.11	618
2022-11-03	4.60	5.11	4.60	5.11	386
2022-11-02	4.60	4.60	4.60	4.60	600
2022-11-01	4.60	4.60	4.60	4.60	400
2022-10-31	4.60	4.60	4.60	4.60	900
2022-10-28	4.60	4.60	4.60	4.60	3,443
2022-10-27	4.60	4.60	4.60	4.60	2,590
2022-10-26	4.60	4.60	4.60	4.60	3,684
2022-10-25	4.69	4.69	4.60	4.60	1,990
2022-10-24	4.69	4.69	4.69	4.69	18,424
2022-10-21	4.69	4.69	4.69	4.69	7,235
2022-10-20	4.69	4.69	4.69	4.69	950
2022-10-19	4.69	4.69	4.69	4.69	2,030
2022-10-18	4.69	4.69	4.69	4.69	1,000
2022-10-17	4.69	4.69	4.69	4.69	200
2022-10-14	4.69	4.69	4.69	4.69	300
2022-10-13	4.69	4.69	4.69	4.69	180
2022-10-12	4.69	4.69	4.69	4.69	101
2022-10-11	4.69	4.69	4.69	4.69	1,660
2022-10-10	4.69	4.69	4.69	4.69	2,484
2022-10-07	4.69	4.69	4.69	4.69	704
2022-10-06	4.69	4.69	4.69	4.69	800
2022-10-05	4.69	4.69	4.69	4.69	214
2022-10-04	4.69	4.69	4.69	4.69	2,395
2022-10-03	4.69	4.69	4.69	4.69	8,725
2022-09-30	4.69	4.69	4.69	4.69	4,200
2022-09-29	4.69	4.69	4.69	4.69	3,386
2022-09-28	4.69	4.69	4.69	4.69	4,489
2022-09-27	4.29	4.69	4.29	4.69	295
2022-09-26	5.31	5.31	4.29	4.29	53
2022-09-23	5.31	5.31	5.31	5.31	150
2022-09-22	5.31	5.31	5.31	5.31	401
2022-09-21	5.31	5.31	5.31	5.31	3,118
2022-09-20	5.31	5.31	5.31	5.31	2,983
2022-09-19	5.31	5.31	5.31	5.31	0
2022-09-16	5.31	5.31	5.31	5.31	13,160
2022-09-15	5.31	5.31	5.31	5.31	130
2022-09-14	5.31	5.31	5.31	5.31	532
2022-09-13	5.00	5.31	5.00	5.31	10,941
2022-09-12	5.00	5.00	5.00	5.00	4,019
2022-09-09	5.00	5.00	5.00	5.00	0
2022-09-08	5.00	5.00	5.00	5.00	578
2022-09-07	5.00	5.00	5.00	5.00	300
2022-09-06	5.00	5.00	5.00	5.00	300
2022-09-05	5.00	5.00	5.00	5.00	0
2022-09-02	5.00	5.00	5.00	5.00	319
2022-09-01	5.00	5.00	5.00	5.00	7,160
2022-08-31	4.50	5.00	4.50	5.00	12,953
2022-08-30	4.50	4.50	4.50	4.50	2,300
2022-08-29	4.50	4.50	4.50	4.50	0
2022-08-26	4.50	4.50	4.50	4.50	726
2022-08-25	4.50	4.50	4.50	4.50	692
2022-08-24	4.50	4.50	4.50	4.50	5,010
2022-08-23	4.50	4.50	4.50	4.50	1,941
2022-08-22	4.71	4.71	4.50	4.50	6,894
2022-08-19	4.71	4.71	4.71	4.71	4,139
2022-08-18	4.71	4.71	4.71	4.71	2,800
2022-08-17	4.71	4.71	4.71	4.71	13,539
2022-08-16	4.71	4.71	4.71	4.71	828
2022-08-15	4.78	4.78	4.71	4.71	12,379
2022-08-12	4.78	4.78	4.78	4.78	300
2022-08-11	4.38	4.78	4.38	4.78	21,667
2022-08-10	4.38	4.38	4.38	4.38	446
2022-08-09	4.38	4.38	4.38	4.38	975
2022-08-08	4.38	4.38	4.38	4.38	40
2022-08-05	4.38	4.38	4.38	4.38	9,850
2022-08-04	4.38	4.38	4.38	4.38	7,436
2022-08-03	4.38	4.38	4.38	4.38	500
2022-08-02	4.38	4.38	4.38	4.38	8,577
2022-08-01	4.49	4.49	4.38	4.38	6,896
2022-07-29	4.63	4.63	4.49	4.49	8,803
2022-07-28	4.63	4.63	4.63	4.63	100
2022-07-27	4.63	4.63	4.63	4.63	120
2022-07-26	4.63	4.63	4.63	4.63	50
2022-07-25	4.63	4.63	4.63	4.63	2,148
2022-07-22	4.63	4.63	4.63	4.63	96
2022-07-21	4.73	4.73	4.63	4.63	1,883
2022-07-20	4.89	4.89	4.73	4.73	16,610
2022-07-19	4.89	4.89	4.89	4.89	130
2022-07-18	4.89	4.89	4.89	4.89	2,519
2022-07-15	4.89	4.89	4.89	4.89	699
2022-07-14	4.89	4.89	4.89	4.89	1,621
2022-07-13	4.89	4.89	4.89	4.89	536
2022-07-12	4.89	4.89	4.89	4.89	2,100
2022-07-11	5.24	5.24	4.89	4.89	3,674
2022-07-08	5.24	5.24	5.24	5.24	4,201
2022-07-07	5.24	5.24	5.24	5.24	2,400
2022-07-06	5.24	5.24	5.24	5.24	19,680
2022-07-05	5.22	5.24	5.22	5.24	864
2022-07-04	5.22	5.22	5.22	5.22	0
2022-07-01	4.96	5.22	4.96	5.22	343
2022-06-30	4.96	4.96	4.96	4.96	1,783
2022-06-29	4.96	4.96	4.96	4.96	7,039
2022-06-28	4.96	4.96	4.96	4.96	4,753
2022-06-27	4.96	4.96	4.96	4.96	18,873
2022-06-24	5.04	5.04	4.96	4.96	1,283
2022-06-23	5.20	5.20	5.04	5.04	15,880
2022-06-22	5.20	5.20	5.20	5.20	98
2022-06-21	5.20	5.20	5.20	5.20	6,324
2022-06-20	5.20	5.20	5.20	5.20	0
2022-06-17	5.20	5.20	5.20	5.20	0
2022-06-16	5.20	5.20	5.20	5.20	1,580
2022-06-15	5.20	5.20	5.20	5.20	1,602
2022-06-14	5.89	5.89	5.20	5.20	1,160
2022-06-13	5.89	5.89	5.89	5.89	6,671
2022-06-10	5.89	5.89	5.89	5.89	2,210
2022-06-09	4.88	5.89	4.88	5.89	1,320
2022-06-08	4.88	4.88	4.88	4.88	9,061
2022-06-07	4.88	4.88	4.88	4.88	3,600
2022-06-06	4.88	4.88	4.88	4.88	1,518
2022-06-03	4.88	4.88	4.88	4.88	0
2022-06-02	4.88	4.88	4.88	4.88	0
2022-06-01	4.88	4.88	4.88	4.88	122,448
2022-05-31	4.88	4.88	4.88	4.88	2,470
2022-05-30	4.88	4.88	4.88	4.88	0
2022-05-27	4.88	4.88	4.88	4.88	3,624
2022-05-26	4.88	4.88	4.88	4.88	1,300
2022-05-25	4.94	4.94	4.88	4.88	2,030
2022-05-24	4.94	4.94	4.94	4.94	3,096
2022-05-23	4.94	4.94	4.94	4.94	500
2022-05-20	4.94	4.94	4.94	4.94	580
2022-05-19	4.94	4.94	4.94	4.94	100
2022-05-18	4.94	4.94	4.94	4.94	361
2022-05-17	5.12	5.12	4.94	4.94	6,349
2022-05-16	5.12	5.12	5.12	5.12	311
2022-05-13	4.60	5.12	4.60	5.12	4,550
2022-05-12	5.05	5.05	4.60	4.60	24,612
2022-05-11	5.05	5.05	5.05	5.05	525
2022-05-10	5.05	5.05	5.05	5.05	1,900
2022-05-09	5.05	5.05	5.05	5.05	3,597
2022-05-06	4.26	5.05	4.26	5.05	1,734
2022-05-05	4.26	4.26	4.26	4.26	200
2022-05-04	4.26	4.26	4.26	4.26	3,127
2022-05-03	4.26	4.26	4.26	4.26	3,860
2022-05-02	4.26	4.26	4.26	4.26	0
2022-04-29	4.26	4.26	4.26	4.26	4,338
2022-04-28	4.26	4.26	4.26	4.26	15,735
2022-04-27	4.26	4.26	4.26	4.26	6,854
2022-04-26	4.45	4.45	4.26	4.26	435
2022-04-25	4.45	4.45	4.45	4.45	1,700
2022-04-22	4.45	4.45	4.45	4.45	2,731
2022-04-21	5.76	5.76	4.45	4.45	9,168
2022-04-20	5.76	5.76	5.76	5.76	7,548
2022-04-19	5.76	5.76	5.76	5.76	1,588
2022-04-18	5.76	5.76	5.76	5.76	0
2022-04-15	5.76	5.76	5.76	5.76	0
2022-04-14	5.76	5.76	5.76	5.76	8,481
2022-04-13	5.76	5.76	5.76	5.76	15,817
2022-04-12	5.76	5.76	5.76	5.76	11,600
2022-04-11	5.76	5.76	5.76	5.76	1,500
2022-04-08	5.76	5.76	5.76	5.76	25
2022-04-07	6.19	6.19	5.76	5.76	2,075
2022-04-06	6.19	6.19	6.19	6.19	5,830
2022-04-05	6.70	6.70	6.19	6.19	13,800
2022-04-04	6.70	6.70	6.70	6.70	1,599
2022-04-01	6.70	6.70	6.70	6.70	110
2022-03-31	6.70	6.70	6.70	6.70	1,508
2022-03-30	6.94	6.94	6.70	6.70	12,335
2022-03-29	6.94	6.94	6.94	6.94	310
2022-03-28	6.94	6.94	6.94	6.94	6,092
2022-03-25	5.67	6.94	5.67	6.94	5,901
2022-03-24	5.67	5.67	5.67	5.67	10,407
2022-03-23	5.67	5.67	5.67	5.67	2,003
2022-03-22	5.67	5.67	5.67	5.67	537
2022-03-21	5.67	5.67	5.67	5.67	10,479
2022-03-18	5.67	5.67	5.67	5.67	4,027
2022-03-17	5.67	5.67	5.67	5.67	420
2022-03-16	5.67	5.67	5.67	5.67	8,063
2022-03-15	5.67	5.67	5.67	5.67	5,441
2022-03-14	7.15	7.15	5.67	5.67	9,954
2022-03-11	7.37	7.37	7.15	7.15	497
2022-03-10	7.37	7.37	7.37	7.37	1,200
2022-03-09	7.37	7.37	7.37	7.37	300
2022-03-08	7.37	7.37	7.37	7.37	451
2022-03-07	8.02	8.02	7.37	7.37	4,671
2022-03-04	9.88	9.88	8.02	8.02	2,076
2022-03-03	9.88	9.88	9.88	9.88	748
2022-03-02	9.88	9.88	9.88	9.88	25
2022-03-01	9.88	9.88	9.88	9.88	32
2022-02-28	10.62	10.62	9.88	9.88	1,638
2022-02-25	10.62	10.62	10.62	10.62	25
2022-02-24	10.62	10.62	10.62	10.62	4,213
2022-02-23	10.62	10.62	10.62	10.62	100
2022-02-22	10.62	10.62	10.62	10.62	115
2022-02-21	10.62	10.62	10.62	10.62	0
2022-02-18	10.62	10.62	10.62	10.62	398
2022-02-17	10.08	10.62	10.08	10.62	200
2022-02-16	10.08	10.08	10.08	10.08	1,500
2022-02-15	10.00	10.08	10.00	10.08	603
2022-02-14	10.00	10.00	10.00	10.00	840
2022-02-11	10.00	10.00	10.00	10.00	0
2022-02-10	10.00	10.00	10.00	10.00	9,725
2022-02-09	10.00	10.00	10.00	10.00	0
2022-02-08	10.00	10.00	10.00	10.00	918
2022-02-07	10.00	10.00	10.00	10.00	0
2022-02-04	10.00	10.00	10.00	10.00	650
2022-02-03	10.00	10.00	10.00	10.00	352
2022-02-02	9.22	10.00	9.22	10.00	394
2022-02-01	9.22	9.22	9.22	9.22	930
2022-01-31	9.22	9.22	9.22	9.22	8,700
2022-01-28	9.22	9.22	9.22	9.22	454
2022-01-27	9.22	9.22	9.22	9.22	60
2022-01-26	9.22	9.22	9.22	9.22	225
2022-01-25	9.22	9.22	9.22	9.22	4,490
2022-01-24	9.22	9.22	9.22	9.22	413
2022-01-21	9.22	9.22	9.22	9.22	550
2022-01-20	9.41	9.41	9.22	9.22	475
2022-01-19	9.41	9.41	9.41	9.41	1,000
2022-01-18	9.41	9.41	9.41	9.41	525
2022-01-17	9.41	9.41	9.41	9.41	5,175
2022-01-14	9.41	9.41	9.41	9.41	200
2022-01-13	9.59	9.59	9.41	9.41	1,958
2022-01-12	9.10	9.59	9.10	9.59	1,061
2022-01-11	9.10	9.10	9.10	9.10	248
2022-01-10	8.97	9.10	8.97	9.10	270
2022-01-07	8.97	8.97	8.97	8.97	800
2022-01-06	8.97	8.97	8.97	8.97	263
2022-01-05	8.83	8.97	8.83	8.97	351
2022-01-04	8.36	8.83	8.36	8.83	1,838
2022-01-03	8.36	8.36	8.36	8.36	0
2021-12-31	8.36	8.36	8.36	8.36	1,050
2021-12-30	8.36	8.36	8.36	8.36	931
2021-12-29	9.05	9.05	8.36	8.36	2,259
2021-12-28	9.05	9.05	9.05	9.05	0
2021-12-27	9.05	9.05	9.05	9.05	0
2021-12-24	8.62	9.05	8.62	9.05	400
2021-12-23	8.62	8.62	8.62	8.62	520
2021-12-22	8.62	8.62	8.62	8.62	447
2021-12-21	8.62	8.62	8.62	8.62	74
2021-12-20	9.41	9.41	8.62	8.62	455
2021-12-17	9.41	9.41	9.41	9.41	1,325
2021-12-16	9.41	9.41	9.41	9.41	504
2021-12-15	9.41	9.41	9.41	9.41	300
2021-12-14	9.35	9.41	9.35	9.41	67
2021-12-13	9.35	9.35	9.35	9.35	779
2021-12-10	9.35	9.35	9.35	9.35	930
2021-12-09	9.35	9.35	9.35	9.35	1,120
2021-12-08	9.35	9.35	9.35	9.35	400
2021-12-07	9.35	9.35	9.35	9.35	3,032
2021-12-06	9.14	9.35	9.14	9.35	360
2021-12-03	10.00	10.00	9.14	9.14	12,280
2021-12-02	12.83	12.83	10.00	10.00	2,870
2021-12-01	12.83	12.83	12.83	12.83	11,971
2021-11-30	12.83	12.83	12.83	12.83	1,300
2021-11-29	12.83	12.83	12.83	12.83	4,588
2021-11-26	12.83	12.83	12.83	12.83	479
2021-11-25	12.83	12.83	12.83	12.83	0
2021-11-24	12.83	12.83	12.83	12.83	1,310
2021-11-23	13.06	13.06	12.83	12.83	1,461
2021-11-22	12.58	13.06	12.58	13.06	5,687
2021-11-19	12.58	12.58	12.58	12.58	10,675
2021-11-18	12.58	12.58	12.58	12.58	5,122
2021-11-17	12.58	12.58	12.58	12.58	58,207
2021-11-16	12.58	12.58	12.58	12.58	139
2021-11-15	12.58	12.58	12.58	12.58	2,005
2021-11-12	12.58	12.58	12.58	12.58	1,432
2021-11-11	12.58	12.58	12.58	12.58	25,494
2021-11-10	12.58	12.58	12.58	12.58	2,284
2021-11-09	12.58	12.58	12.58	12.58	3,130
2021-11-08	12.89	12.89	12.58	12.58	1,689
2021-11-05	13.32	13.32	12.89	12.89	1,846
2021-11-04	13.32	13.32	13.32	13.32	842
2021-11-03	13.13	13.32	13.13	13.32	259
2021-11-02	13.13	13.13	13.13	13.13	8,357
2021-11-01	13.13	13.13	13.13	13.13	3,005
2021-10-29	13.13	13.13	13.13	13.13	1,531
2021-10-28	13.13	13.13	13.13	13.13	1,892
2021-10-27	13.43	13.43	13.13	13.13	238
2021-10-26	13.43	13.43	13.43	13.43	3,939
2021-10-25	13.43	13.43	13.43	13.43	1,574
2021-10-22	13.43	13.43	13.43	13.43	6,549
2021-10-21	13.24	13.43	13.24	13.43	305
2021-10-20	12.01	13.24	12.01	13.24	3,577
2021-10-19	12.01	12.01	12.01	12.01	1,523
2021-10-18	12.01	12.01	12.01	12.01	2,893
2021-10-15	12.01	12.01	12.01	12.01	2,372
2021-10-14	12.01	12.01	12.01	12.01	1,770
2021-10-13	12.01	12.01	12.01	12.01	6,056
2021-10-12	11.42	12.01	11.42	12.01	2,923
2021-10-11	11.42	11.42	11.42	11.42	2,392
2021-10-08	10.20	11.42	10.20	11.42	5,293
2021-10-07	10.20	10.20	10.20	10.20	496
2021-10-06	10.20	10.20	10.20	10.20	225
2021-10-05	10.20	10.20	10.20	10.20	800
2021-10-04	10.40	10.40	10.20	10.20	2,481
2021-10-01	10.86	10.86	10.40	10.40	209
2021-09-30	10.86	10.86	10.86	10.86	4,686
2021-09-29	10.86	10.86	10.86	10.86	242
2021-09-28	10.86	10.86	10.86	10.86	600
2021-09-27	10.86	10.86	10.86	10.86	6,918
2021-09-24	11.26	11.26	10.86	10.86	580
2021-09-23	11.26	11.26	11.26	11.26	9,700
2021-09-22	10.95	11.26	10.95	11.26	3,098
2021-09-21	10.90	10.95	10.90	10.95	3,935
2021-09-20	11.55	11.55	10.90	10.90	36,664
2021-09-17	11.62	11.62	11.55	11.55	16,206
2021-09-16	11.78	11.78	11.62	11.62	20,623
2021-09-15	13.28	13.28	11.78	11.78	12,845
2021-09-14	13.28	13.28	13.28	13.28	4,337
2021-09-13	13.28	13.28	13.28	13.28	1,065
2021-09-10	13.28	13.28	13.28	13.28	3,462
2021-09-09	13.28	13.28	13.28	13.28	9,079
2021-09-08	13.28	13.28	13.28	13.28	7,390
2021-09-07	13.28	13.28	13.28	13.28	1,259
2021-09-06	13.17	13.28	13.17	13.28	4,000
2021-09-03	13.51	13.51	13.17	13.17	10,669
2021-09-02	12.70	13.51	12.70	13.51	4,353
2021-09-01	12.70	12.70	12.70	12.70	11,155
2021-08-31	12.70	12.70	12.70	12.70	7,550
2021-08-30	12.70	12.70	12.70	12.70	0
2021-08-27	12.70	12.70	12.70	12.70	1,878
2021-08-26	12.70	12.70	12.70	12.70	9,412
2021-08-25	12.70	12.70	12.70	12.70	21,305
2021-08-24	11.30	12.70	11.30	12.70	5,152
2021-08-23	11.30	11.30	11.30	11.30	802
2021-08-20	11.30	11.30	11.30	11.30	710
2021-08-19	12.71	12.71	11.30	11.30	2,675
2021-08-18	12.71	12.71	12.71	12.71	1,860
2021-08-17	12.71	12.71	12.71	12.71	7,536
2021-08-16	12.71	12.71	12.71	12.71	53,789
2021-08-13	12.71	12.71	12.71	12.71	50,100
2021-08-12	12.71	12.71	12.71	12.71	251,270
2021-08-11	13.80	13.80	12.71	12.71	207
2021-08-10	13.80	13.80	13.80	13.80	1,155
2021-08-09	13.80	13.80	13.80	13.80	131,894
2021-08-06	13.80	13.80	13.80	13.80	0
2021-08-05	13.80	13.80	13.80	13.80	0
2021-08-04	13.80	13.80	13.80	13.80	0
2021-08-03	13.80	13.80	13.80	13.80	0
2021-08-02	13.80	13.80	13.80	13.80	825
2021-07-30	13.80	13.80	13.80	13.80	773
2021-07-29	13.80	13.80	13.80	13.80	4,675
2021-07-28	13.80	13.80	13.80	13.80	4,078
2021-07-27	13.80	13.80	13.80	13.80	10,850
2021-07-26	13.80	13.80	13.80	13.80	29,239
2021-07-23	13.80	13.80	13.80	13.80	2,030
2021-07-22	13.80	13.80	13.80	13.80	2,950
2021-07-21	13.80	13.80	13.80	13.80	1,365
2021-07-20	13.80	13.80	13.80	13.80	11,726
2021-07-19	13.80	13.80	13.80	13.80	26,334
2021-07-16	13.80	13.80	13.80	13.80	3,522
2021-07-15	13.80	13.80	13.80	13.80	2,867
2021-07-14	13.80	13.80	13.80	13.80	9,759
2021-07-13	13.80	13.80	13.80	13.80	678
2021-07-12	13.80	13.80	13.80	13.80	3,478
2021-07-09	13.80	13.80	13.80	13.80	18,201
2021-07-08	13.80	13.80	13.80	13.80	3,429
2021-07-07	13.80	13.80	13.80	13.80	230
2021-07-06	13.80	13.80	13.80	13.80	2,660
2021-07-05	13.80	13.80	13.80	13.80	0
2021-07-02	13.80	13.80	13.80	13.80	4,531
2021-07-01	13.80	13.80	13.80	13.80	150
2021-06-30	13.80	13.80	13.80	13.80	2,472
2021-06-29	13.80	13.80	13.80	13.80	23,086
2021-06-28	13.80	13.80	13.80	13.80	5,366
2021-06-25	13.80	13.80	13.80	13.80	1,995
2021-06-24	13.80	13.80	13.80	13.80	14,715
2021-06-23	13.80	13.80	13.80	13.80	1,222
2021-06-22	13.80	13.80	13.80	13.80	2,309
2021-06-21	13.80	13.80	13.80	13.80	3,515
2021-06-18	13.80	13.80	13.80	13.80	14,483
2021-06-17	13.80	13.80	13.80	13.80	6,037
2021-06-16	13.80	13.80	13.80	13.80	17,790
2021-06-15	13.80	13.80	13.80	13.80	5,232
2021-06-14	13.80	13.80	13.80	13.80	2,474
2021-06-11	13.80	13.80	13.80	13.80	4,836
2021-06-10	13.80	13.80	13.80	13.80	21,189
2021-06-09	13.80	13.80	13.80	13.80	4,769
2021-06-08	13.80	13.80	13.80	13.80	22,412
2021-06-07	13.80	13.80	13.80	13.80	6,606
2021-06-04	13.80	13.80	13.80	13.80	4,802
2021-06-03	13.80	13.80	13.80	13.80	1,719
2021-06-02	13.80	13.80	13.80	13.80	208
2021-06-01	13.80	13.80	13.80	13.80	321
2021-05-28	13.80	13.80	13.80	13.80	9,036
2021-05-27	13.80	13.80	13.80	13.80	7,419
2021-05-26	13.80	13.80	13.80	13.80	1,223
2021-05-25	13.80	13.80	13.80	13.80	4,412
2021-05-24	13.80	13.80	13.80	13.80	7,306
2021-05-21	13.80	13.80	13.80	13.80	69
2021-05-20	13.80	13.80	13.80	13.80	11
2021-05-19	13.80	13.80	13.80	13.80	955
2021-05-18	13.80	13.80	13.80	13.80	8,471
2021-05-17	13.80	13.80	13.80	13.80	0
2021-05-14	13.80	13.80	13.80	13.80	1,745
2021-05-13	14.15	14.15	13.80	13.80	3,259
2021-05-12	14.15	14.15	14.15	14.15	180
2021-05-11	14.05	14.15	14.05	14.15	2,941
2021-05-10	14.45	14.45	14.05	14.05	1,429
2021-05-07	14.05	14.45	14.05	14.45	142
2021-05-06	14.35	14.35	14.05	14.05	1,839
2021-05-05	14.25	14.35	14.25	14.35	937
2021-05-04	14.70	14.70	14.25	14.25	1,359
2021-04-30	15.00	15.00	14.70	14.70	9,705
2021-04-29	15.50	15.50	15.00	15.00	7,968
2021-04-28	15.65	15.65	15.50	15.50	2,050
2021-04-27	15.25	15.65	15.25	15.65	1,760
2021-04-26	14.80	15.25	14.80	15.25	1,276
2021-04-23	14.90	14.90	14.80	14.80	95
2021-04-22	14.45	14.90	14.45	14.90	2,787
2021-04-21	14.20	14.45	14.20	14.45	472
2021-04-20	14.55	14.55	14.20	14.20	1,935
2021-04-19	14.75	14.75	14.55	14.55	3,100
2021-04-16	14.80	14.80	14.75	14.75	1,300
2021-04-15	15.00	15.00	14.80	14.80	1,231
2021-04-14	15.10	15.10	15.00	15.00	1,432
2021-04-13	14.85	15.10	14.85	15.10	644
2021-04-12	15.80	15.80	14.85	14.85	12,551
2021-04-09	15.60	15.80	15.60	15.80	820
2021-04-08	15.55	15.60	15.55	15.60	701
2021-04-07	15.70	15.70	15.55	15.55	620
2021-04-06	15.20	15.70	15.20	15.70	1,709
2021-04-01	14.80	15.20	14.80	15.20	50,950
2021-03-31	14.55	14.80	14.55	14.80	1,661
2021-03-30	14.03	14.55	14.03	14.55	10,177
2021-03-29	13.90	14.03	13.90	14.03	640
2021-03-26	13.98	13.98	13.90	13.90	8,117
2021-03-25	14.65	14.65	13.98	13.98	28,674
2021-03-24	15.60	15.60	14.65	14.65	10,302
2021-03-23	16.03	16.03	15.60	15.60	955
2021-03-22	16.13	16.13	16.03	16.03	994
2021-03-19	16.28	16.28	16.13	16.13	2,981
2021-03-18	15.60	16.28	15.60	16.28	22,925
2021-03-17	16.75	16.75	15.60	15.60	10,017
2021-03-16	16.85	16.85	16.75	16.75	85,867
2021-03-15	16.45	16.85	16.45	16.85	1,373
2021-03-12	16.73	16.73	16.45	16.45	1,919
2021-03-11	16.18	16.73	16.18	16.73	2,001
2021-03-10	16.60	16.60	16.18	16.18	8,148
2021-03-09	16.10	16.60	16.10	16.60	1,115
2021-03-08	15.73	16.10	15.73	16.10	3,173
2021-03-05	16.13	16.13	15.73	15.73	249
2021-03-04	16.88	16.88	16.13	16.13	8,888
2021-03-03	17.05	17.05	16.88	16.88	5,077
2021-03-02	16.73	17.05	16.73	17.05	3,469
2021-03-01	16.08	16.73	16.08	16.73	4,356
2021-02-26	16.78	16.78	16.08	16.08	14,299
2021-02-25	16.68	16.78	16.68	16.78	15,672
2021-02-24	16.33	16.68	16.33	16.68	14,183
2021-02-23	17.25	17.25	16.33	16.33	8,782
2021-02-22	18.65	18.65	17.25	17.25	21,143
2021-02-19	18.20	18.65	18.20	18.65	1,655
2021-02-18	19.08	19.08	18.20	18.20	5,385
2021-02-17	20.33	20.33	19.08	19.08	7,763
2021-02-16	20.98	20.98	20.33	20.33	15,305
2021-02-15	19.48	20.98	19.48	20.98	0
2021-02-12	18.73	19.48	18.73	19.48	23,583
2021-02-11	18.38	18.73	18.38	18.73	8,466
2021-02-10	17.35	18.38	17.35	18.38	29,668
2021-02-09	16.63	17.35	16.63	17.35	2,241
2021-02-08	17.15	17.15	16.63	16.63	17,742
2021-02-05	17.15	17.15	17.15	17.15	1,965
2021-02-04	17.15	17.15	17.15	17.15	11,105
2021-02-03	16.40	17.15	16.40	17.15	3,134
2021-02-02	15.60	16.40	15.60	16.40	560
2021-02-01	15.88	15.88	15.60	15.60	1,899
2021-01-29	15.88	15.88	15.88	15.88	5,652
2021-01-28	17.15	17.15	15.88	15.88	4,610
2021-01-27	16.55	17.15	16.55	17.15	62,697
2021-01-26	15.65	16.55	15.65	16.55	4,547
2021-01-25	15.55	15.65	15.55	15.65	3,539
2021-01-22	15.60	15.60	15.55	15.55	7,752
2021-01-21	15.88	15.88	15.60	15.60	5,428
2021-01-20	15.60	15.88	15.60	15.88	15,634
2021-01-19	15.03	15.60	15.03	15.60	15,886
2021-01-18	14.78	15.03	14.78	15.03	0
2021-01-15	15.45	15.45	14.78	14.78	7,932
2021-01-14	16.08	16.08	15.45	15.45	13,537
2021-01-13	14.85	16.08	14.85	16.08	13,328
2021-01-12	13.93	14.85	13.93	14.85	14,907
2021-01-11	14.13	14.13	13.93	13.93	1,505
2021-01-08	13.83	14.13	13.83	14.13	27,611
2021-01-07	14.03	14.03	13.83	13.83	500
2021-01-06	13.85	14.03	13.85	14.03	477
2021-01-05	14.03	14.03	13.85	13.85	4,169
2021-01-04	13.55	14.03	13.55	14.03	477
2020-12-31	13.58	13.58	13.55	13.55	0
2020-12-30	13.50	13.58	13.50	13.58	885
2020-12-29	13.50	13.50	13.50	13.50	877
2020-12-24	13.20	13.50	13.20	13.50	340
2020-12-23	13.65	13.65	13.20	13.20	129
2020-12-22	13.73	13.73	13.65	13.65	91
2020-12-21	13.78	13.78	13.73	13.73	8,548
2020-12-18	13.55	13.78	13.55	13.78	3,387
2020-12-17	13.18	13.55	13.18	13.55	14,886
2020-12-16	12.70	13.18	12.70	13.18	11,413
2020-12-15	13.20	13.20	12.70	12.70	353
2020-12-14	13.35	13.35	13.20	13.20	1,004
2020-12-11	13.55	13.55	13.35	13.35	2,514
2020-12-10	13.98	13.98	13.55	13.55	0
2020-12-09	13.40	13.98	13.40	13.98	139
2020-12-08	13.40	13.40	13.40	13.40	11,829
2020-12-07	13.65	13.65	13.40	13.40	1,343
2020-12-04	13.93	13.93	13.65	13.65	5,665
2020-12-03	13.48	13.93	13.48	13.93	35
2020-12-02	13.98	13.98	13.48	13.48	3,708
2020-12-01	14.40	14.40	13.98	13.98	17,766
2020-11-30	15.18	15.18	14.40	14.40	4,699
2020-11-27	15.13	15.18	15.13	15.18	6,367
2020-11-26	14.83	15.13	14.83	15.13	0
2020-11-25	14.88	14.88	14.83	14.83	0
2020-11-24	14.88	14.88	14.88	14.88	13,948
2020-11-23	15.15	15.15	14.88	14.88	3,246
2020-11-20	15.03	15.15	15.03	15.15	1,577
2020-11-19	15.53	15.53	15.03	15.03	189
2020-11-18	15.65	15.65	15.53	15.53	86
2020-11-17	15.93	15.93	15.65	15.65	0
2020-11-16	15.65	15.93	15.65	15.93	9,321
2020-11-13	15.70	15.70	15.65	15.65	5,300
2020-11-12	15.80	15.80	15.70	15.70	827
2020-11-11	14.78	15.80	14.78	15.80	1,254
2020-11-10	15.30	15.30	14.78	14.78	3,949
2020-11-09	14.60	15.30	14.60	15.30	35,831
2020-11-06	14.55	14.60	14.55	14.60	196
2020-11-05	14.40	14.55	14.40	14.55	0
2020-11-04	14.28	14.40	14.28	14.40	0
2020-11-03	14.73	14.73	14.28	14.28	0
2020-11-02	14.88	14.88	14.73	14.73	59
2020-10-30	15.20	15.20	14.88	14.88	0
2020-10-29	15.35	15.35	15.20	15.20	355
2020-10-28	15.80	15.80	15.35	15.35	0
2020-10-27	15.40	15.80	15.40	15.80	590
2020-10-26	15.08	15.40	15.08	15.40	10,000
2020-10-23	14.50	15.08	14.50	15.08	1,036
2020-10-22	14.18	14.50	14.18	14.50	0
2020-10-21	14.33	14.33	14.18	14.18	0
2020-10-20	14.45	14.45	14.33	14.33	0
2020-10-19	14.43	14.43	14.43	14.43	0
2020-10-16	14.33	14.43	14.33	14.43	1,375
2020-10-15	14.38	14.38	14.33	14.33	0
2020-10-14	14.50	14.50	14.38	14.38	28
2020-10-13	15.23	15.23	14.50	14.50	46
2020-10-12	15.08	15.23	15.08	15.23	0
2020-10-09	15.03	15.08	15.03	15.08	2,030
2020-10-08	15.08	15.08	15.03	15.03	1,859
2020-10-07	15.08	15.08	15.08	15.08	0
2020-10-06	15.08	15.08	15.08	15.08	1,985
2020-10-05	14.45	15.08	14.45	15.08	8,562
2020-10-02	14.40	14.45	14.40	14.45	3,532
2020-10-01	13.83	14.40	13.83	14.40	2,152
2020-09-30	13.73	13.83	13.73	13.83	2,878
2020-09-29	13.75	13.75	13.73	13.73	0
2020-09-28	13.78	13.78	13.75	13.75	167
2020-09-25	13.83	13.83	13.78	13.78	0
2020-09-24	14.03	14.03	13.83	13.83	366
2020-09-23	14.20	14.20	14.03	14.03	2,653
2020-09-22	14.50	14.50	14.20	14.20	913
2020-09-21	14.65	14.65	14.50	14.50	1,859
2020-09-18	14.73	14.73	14.65	14.65	21,964
2020-09-17	15.23	15.23	14.73	14.73	2,519
2020-09-16	14.88	15.23	14.88	15.23	0
2020-09-15	14.60	14.88	14.60	14.88	43
2020-09-14	14.25	14.60	14.25	14.60	296
2020-09-11	14.23	14.25	14.23	14.25	358
2020-09-10	14.65	14.65	14.65	14.65	3,860
2020-09-09	15.03	15.03	14.65	14.65	526
2020-09-08	15.98	15.98	15.03	15.03	1,567
2020-09-07	15.70	15.98	15.70	15.98	0
2020-09-04	17.15	17.15	15.70	15.70	6,413
2020-09-03	19.95	19.95	17.15	17.15	2,481
2020-09-02	20.13	20.13	19.95	19.95	66
2020-09-01	21.10	21.10	20.13	20.13	40,100
2020-08-28	20.70	21.10	20.70	21.10	0
2020-08-27	21.20	21.20	20.70	20.70	0
2020-08-26	20.88	21.20	20.88	21.20	0
2020-08-25	20.98	20.98	20.88	20.88	3,655
2020-08-24	20.50	20.98	20.50	20.98	2,880
2020-08-21	20.80	20.80	20.50	20.50	0
2020-08-20	20.90	20.90	20.80	20.80	0
2020-08-19	21.75	21.75	20.90	20.90	3,165
2020-08-18	20.23	21.75	20.23	21.75	7
2020-08-17	19.95	20.23	19.95	20.23	0
2020-08-14	20.60	20.60	19.95	19.95	0
2020-08-13	20.43	20.60	20.43	20.60	0
2020-08-12	20.50	20.50	20.43	20.43	0
2020-08-11	20.40	20.50	20.40	20.50	632
2020-08-10	19.75	20.40	19.75	20.40	1,594
2020-08-07	20.23	20.23	19.75	19.75	440
2020-08-06	20.40	20.40	20.23	20.23	0
2020-08-05	18.68	20.40	18.68	20.40	7,045
2020-08-04	18.70	18.70	18.68	18.68	136
2020-08-03	18.40	18.70	18.40	18.70	205
2020-07-31	18.13	18.40	18.13	18.40	0
2020-07-30	18.03	18.03	18.03	18.03	0
2020-07-29	18.20	18.20	18.03	18.03	1,597
2020-07-28	17.65	18.20	17.65	18.20	0
2020-07-27	17.60	17.65	17.60	17.65	0
2020-07-24	18.23	18.23	17.60	17.60	1,509
2020-07-23	18.23	18.23	18.23	18.23	7
2020-07-22	19.55	19.55	18.23	18.23	640
2020-07-21	18.60	19.55	18.60	19.55	0
2020-07-20	18.93	18.93	18.93	18.93	3,404
2020-07-17	19.35	19.35	18.93	18.93	6,901
2020-07-16	19.28	19.35	19.28	19.35	2,253
2020-07-15	19.25	19.28	19.25	19.28	3,213
2020-07-14	20.23	20.23	19.25	19.25	2,933
2020-07-13	20.43	20.43	20.23	20.23	2,162
2020-07-10	20.90	20.90	20.43	20.43	0
2020-07-09	20.98	20.98	20.90	20.90	1,080
2020-07-08	20.13	20.98	20.13	20.98	0
2020-07-07	20.50	20.50	20.13	20.13	4,568
2020-07-06	18.15	20.50	18.15	20.50	22,252
2020-07-03	18.03	18.15	18.03	18.15	0
2020-07-02	17.35	18.03	17.35	18.03	0
2020-07-01	17.30	17.35	17.30	17.35	251
2020-06-30	17.40	17.40	17.40	17.40	2,069
2020-06-29	17.20	17.20	17.20	17.20	1,095
2020-06-26	17.55	17.55	17.55	17.55	1,766
2020-06-25	18.43	18.43	18.43	18.43	20
2020-06-24	19.38	19.38	19.38	19.38	0
2020-06-23	19.18	19.38	19.18	19.38	1,730
2020-06-22	20.13	20.13	19.18	19.18	7,610
2020-06-19	19.73	20.13	19.73	20.13	15,400
2020-06-18	19.65	19.73	19.65	19.73	5,601
2020-06-17	18.78	18.78	18.78	18.78	5,449
2020-06-16	19.38	19.38	18.78	18.78	500
2020-06-15	19.38	19.38	19.38	19.38	128
2020-06-12	19.75	19.75	19.38	19.38	15
2020-06-11	20.50	20.50	19.75	19.75	191
2020-06-10	20.43	20.50	20.43	20.50	641
2020-06-09	20.58	20.58	20.43	20.43	60
2020-06-08	20.80	20.80	20.58	20.58	536
2020-06-05	21.30	21.30	20.80	20.80	742
2020-06-04	20.33	21.30	20.33	21.30	299
2020-06-03	20.13	20.33	20.13	20.33	3,688
2020-06-02	19.65	20.13	19.65	20.13	428
2020-06-01	19.38	19.65	19.38	19.65	425
2020-05-29	20.43	20.43	20.43	20.43	15
2020-05-28	20.78	20.78	20.43	20.43	0
2020-05-27	19.93	19.93	19.93	19.93	0
2020-05-26	19.45	19.93	19.45	19.93	1,058
2020-05-22	20.90	20.90	20.90	20.90	1,213
2020-05-21	22.35	22.35	20.90	20.90	0
2020-05-20	23.35	23.35	22.35	22.35	5,300
2020-05-19	22.15	23.35	22.15	23.35	0
2020-05-18	20.43	20.43	20.43	20.43	81
2020-05-15	20.60	20.60	20.43	20.43	2
2020-05-14	21.20	21.20	20.60	20.60	0
2020-05-13	22.30	22.30	21.20	21.20	2,909
2020-05-12	21.95	22.30	21.95	22.30	164
2020-05-11	22.15	22.15	21.95	21.95	0
2020-05-07	21.20	22.15	21.20	22.15	920
2020-05-06	21.20	21.20	21.20	21.20	40
2020-05-05	21.45	21.45	21.20	21.20	221
2020-05-04	21.65	21.65	21.45	21.45	76
2020-05-01	24.25	24.25	21.65	21.65	138
2020-04-30	23.70	23.70	23.70	23.70	0
2020-04-29	23.30	23.70	23.30	23.70	0
2020-04-28	23.40	23.40	23.40	23.40	0
2020-04-27	23.00	23.40	23.00	23.40	607
2020-04-24	23.75	23.75	23.00	23.00	221
2020-04-23	22.90	23.75	22.90	23.75	3,956
2020-04-22	22.40	22.40	22.40	22.40	346
2020-04-21	23.30	23.30	22.40	22.40	73
2020-04-20	24.15	24.15	23.30	23.30	1,250
2020-04-17	22.70	24.15	22.70	24.15	775
2020-04-16	22.15	22.70	22.15	22.70	0
2020-04-15	22.90	22.90	22.15	22.15	3,000
2020-04-14	22.45	22.45	22.45	22.45	0
2020-04-09	22.80	22.80	22.45	22.45	400
2020-04-08	23.00	23.00	22.80	22.80	1,117
2020-04-07	21.45	21.45	21.45	21.45	0
2020-04-06	20.40	20.40	20.40	20.40	2,320
2020-04-03	20.60	20.60	20.60	20.60	0
2020-04-03	20.60	20.60	20.40	20.40	0
2020-04-02	21.55	20.60	20.60	20.60	0
2020-04-02	21.55	21.55	21.55	21.55	0
2020-04-01	21.83	21.55	21.55	21.55	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150