Petroleo Brasil Share History

Petroleo Brasil Share Price history. The following table shows end-of-day data 0KHP historical share prices for Petroleo Brasil, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	17.10	17.10	17.10	17.10	18,923
2024-04-26	16.95	16.95	16.95	16.95	23,445
2024-04-25	16.84	16.84	16.84	16.84	15,575
2024-04-24	16.84	16.84	16.84	16.84	9,093
2024-04-23	15.76	15.76	15.76	15.76	22,121
2024-04-22	15.76	15.76	15.76	15.76	21,490
2024-04-19	15.76	15.76	15.76	15.76	61,147
2024-04-18	15.76	15.76	15.76	15.76	8,529
2024-04-17	15.74	15.74	15.74	15.74	31,119
2024-04-16	15.38	15.38	15.38	15.38	60,298
2024-04-15	15.38	15.38	15.38	15.38	14,184
2024-04-12	15.38	15.38	15.38	15.38	21,214
2024-04-11	15.38	15.38	15.38	15.38	54,433
2024-04-10	15.38	15.38	15.38	15.38	22,441
2024-04-09	15.38	15.38	15.38	15.38	35,755
2024-04-08	15.38	15.38	15.38	15.38	25,845
2024-04-05	15.38	15.38	15.38	15.38	42,920
2024-04-04	15.38	15.38	15.38	15.38	65,972
2024-04-03	15.38	15.38	15.38	15.38	16,716
2024-04-02	14.85	14.85	14.85	14.85	41,752
2024-04-01	14.85	14.85	14.85	14.85	0
2024-03-29	14.85	14.85	14.85	14.85	0
2024-03-28	14.85	14.85	14.85	14.85	31,424
2024-03-27	14.85	14.85	14.85	14.85	45,625
2024-03-26	14.85	14.85	14.85	14.85	25,167
2024-03-25	14.85	14.85	14.85	14.85	18,225
2024-03-22	14.85	14.85	14.85	14.85	17,220
2024-03-21	14.85	14.85	14.85	14.85	19,635
2024-03-20	14.63	14.63	14.63	14.63	26,153
2024-03-19	14.37	14.37	14.37	14.37	83,236
2024-03-18	14.37	14.37	14.37	14.37	68,505
2024-03-15	14.88	14.88	14.88	14.88	20,744
2024-03-14	14.88	14.88	14.88	14.88	34,288
2024-03-13	16.35	16.35	16.35	16.35	26,410
2024-03-12	16.35	16.35	16.35	16.35	36,425
2024-03-11	16.35	16.35	16.35	16.35	71,085
2024-03-08	16.35	16.35	16.35	16.35	161,345
2024-03-07	16.35	16.35	16.35	16.35	6,226
2024-03-06	16.35	16.35	16.35	16.35	16,888
2024-03-05	16.35	16.35	16.35	16.35	14,635
2024-03-04	16.63	16.63	16.63	16.63	26,496
2024-03-01	17.52	17.52	17.52	17.52	18,066
2024-02-29	17.52	17.52	17.52	17.52	100,939
2024-02-28	17.52	17.52	17.52	17.52	47,232
2024-02-27	17.52	17.52	17.52	17.52	15,244
2024-02-26	17.52	17.52	17.52	17.52	16,392
2024-02-23	17.31	17.31	17.31	17.31	16,930
2024-02-22	17.42	17.42	17.42	17.42	14,341
2024-02-21	17.53	17.53	17.53	17.53	36,338
2024-02-20	17.53	17.53	17.53	17.53	33,870
2024-02-19	17.67	17.67	17.67	17.67	0
2024-02-16	17.03	17.03	17.03	17.03	23,680
2024-02-15	17.03	17.03	17.03	17.03	7,788
2024-02-14	17.03	17.03	17.03	17.03	10,307
2024-02-13	17.03	17.03	17.03	17.03	20,361
2024-02-12	17.24	17.24	17.24	17.24	23,578
2024-02-09	17.24	17.24	17.24	17.24	5,811
2024-02-08	17.32	17.32	17.32	17.32	8,232
2024-02-07	17.22	17.22	17.22	17.22	11,966
2024-02-06	17.01	17.01	17.01	17.01	7,708
2024-02-05	17.01	17.01	17.01	17.01	16,472
2024-02-02	17.41	17.41	17.41	17.41	19,002
2024-02-01	17.41	17.41	17.41	17.41	64,094
2024-01-31	15.99	15.99	15.99	15.99	16,280
2024-01-30	15.99	15.99	15.99	15.99	12,979
2024-01-29	15.99	15.99	15.99	15.99	37,498
2024-01-26	15.99	15.99	15.99	15.99	68,591
2024-01-25	15.99	15.99	15.99	15.99	71,625
2024-01-24	15.99	15.99	15.99	15.99	16,346
2024-01-23	15.99	15.99	15.99	15.99	23,205
2024-01-22	15.85	15.85	15.85	15.85	10,366
2024-01-19	15.85	15.85	15.85	15.85	6,672
2024-01-18	15.85	15.85	15.85	15.85	6,891
2024-01-17	15.85	15.85	15.85	15.85	10,846
2024-01-16	16.39	16.39	16.39	16.39	10,094
2024-01-15	16.39	16.39	16.39	16.39	0
2024-01-12	16.39	16.39	16.39	16.39	9,701
2024-01-11	16.15	16.15	16.15	16.15	10,419
2024-01-10	16.15	16.15	16.15	16.15	10,105
2024-01-09	16.15	16.15	16.15	16.15	18,290
2024-01-08	16.56	16.56	16.56	16.56	18,488
2024-01-05	16.56	16.56	16.56	16.56	32,125
2024-01-04	16.59	16.59	16.59	16.59	30,934
2024-01-03	15.64	15.64	15.64	15.64	39,486
2024-01-02	15.64	15.64	15.64	15.64	8,731
2024-01-01	15.64	15.64	15.64	15.64	0
2023-12-29	15.64	15.64	15.64	15.64	14,110
2023-12-28	15.64	15.64	15.64	15.64	11,492
2023-12-27	15.64	15.64	15.64	15.64	19,067
2023-12-26	15.64	15.64	15.64	15.64	0
2023-12-25	15.64	15.64	15.64	15.64	0
2023-12-22	15.64	15.64	15.64	15.64	71,772
2023-12-21	15.64	15.64	15.64	15.64	13,899
2023-12-20	15.69	15.69	15.69	15.69	20,421
2023-12-19	15.41	15.41	15.41	15.41	9,789
2023-12-18	15.07	15.07	15.07	15.07	38,298
2023-12-15	15.07	15.07	15.07	15.07	10,245
2023-12-14	14.53	14.53	14.53	14.53	21,716
2023-12-13	14.53	14.53	14.53	14.53	10,427
2023-12-12	14.52	14.52	14.52	14.52	23,364
2023-12-11	14.48	14.48	14.48	14.48	8,302
2023-12-08	14.48	14.48	14.48	14.48	54,953
2023-12-07	14.48	14.48	14.48	14.48	16,595
2023-12-06	14.48	14.48	14.48	14.48	42,627
2023-12-05	14.64	14.64	14.64	14.64	18,668
2023-12-04	15.35	15.35	15.35	15.35	72,938
2023-12-01	15.35	15.35	15.35	15.35	17,618
2023-11-30	15.16	15.16	15.16	15.16	21,578
2023-11-29	15.16	15.16	15.16	15.16	109,245
2023-11-28	15.16	15.16	15.16	15.16	52,680
2023-11-27	15.16	15.16	15.16	15.16	20,504
2023-11-24	15.87	15.87	15.87	15.87	19,820
2023-11-23	15.87	15.87	15.87	15.87	0
2023-11-22	15.87	15.87	15.87	15.87	69,327
2023-11-21	15.87	15.87	15.87	15.87	33,907
2023-11-20	16.03	16.03	16.03	16.03	22,751
2023-11-17	16.03	16.03	16.03	16.03	24,907
2023-11-16	15.96	15.96	15.96	15.96	30,442
2023-11-15	15.96	15.96	15.96	15.96	22,633
2023-11-14	15.49	15.49	15.49	15.49	30,800
2023-11-13	15.49	15.49	15.49	15.49	21,303
2023-11-10	15.10	15.10	15.10	15.10	21,085
2023-11-09	15.10	15.10	15.10	15.10	19,712
2023-11-08	15.10	15.10	15.10	15.10	25,432
2023-11-07	15.58	15.58	15.58	15.58	22,726
2023-11-06	15.58	15.58	15.58	15.58	24,828
2023-11-03	15.58	15.58	15.58	15.58	94,542
2023-11-02	15.72	15.72	15.72	15.72	20,834
2023-11-01	15.72	15.72	15.72	15.72	10,438
2023-10-31	15.72	15.72	15.72	15.72	26,366
2023-10-30	15.72	15.72	15.72	15.72	26,952
2023-10-27	15.72	15.72	15.72	15.72	48,812
2023-10-26	15.72	15.72	15.72	15.72	14,414
2023-10-25	15.72	15.72	15.72	15.72	12,017
2023-10-24	15.72	15.72	15.72	15.72	51,848
2023-10-23	15.72	15.72	15.72	15.72	18,202
2023-10-20	16.18	16.18	16.18	16.18	15,825
2023-10-19	15.54	15.54	15.54	15.54	27,429
2023-10-18	15.54	15.54	15.54	15.54	45,702
2023-10-17	15.54	15.54	15.54	15.54	29,997
2023-10-16	15.54	15.54	15.54	15.54	29,446
2023-10-13	15.54	15.54	15.54	15.54	52,613
2023-10-12	15.27	15.27	15.27	15.27	22,542
2023-10-11	14.85	14.85	14.85	14.85	25,921
2023-10-10	13.89	13.89	13.89	13.89	23,076
2023-10-09	13.89	13.89	13.89	13.89	32,770
2023-10-06	13.89	13.89	13.89	13.89	17,946
2023-10-05	14.81	14.81	14.81	14.81	13,530
2023-10-04	14.81	14.81	14.81	14.81	48,892
2023-10-03	14.81	14.81	14.81	14.81	28,314
2023-10-02	14.81	14.81	14.81	14.81	13,916
2023-09-29	14.81	14.81	14.81	14.81	9,969
2023-09-28	14.81	14.81	14.81	14.81	3,791
2023-09-27	14.81	14.81	14.81	14.81	6,467
2023-09-26	14.81	14.81	14.81	14.81	25,217
2023-09-25	15.16	15.16	15.16	15.16	19,931
2023-09-22	15.16	15.16	15.16	15.16	12,646
2023-09-21	15.53	15.53	15.53	15.53	17,480
2023-09-20	15.53	15.53	15.53	15.53	22,389
2023-09-19	15.53	15.53	15.53	15.53	31,195
2023-09-18	15.48	15.48	15.48	15.48	31,061
2023-09-15	14.92	14.92	14.92	14.92	36,647
2023-09-14	14.92	14.92	14.92	14.92	37,361
2023-09-13	14.92	14.92	14.92	14.92	15,177
2023-09-12	14.92	14.92	14.92	14.92	28,805
2023-09-11	14.88	14.88	14.88	14.88	21,453
2023-09-08	14.78	14.78	14.78	14.78	23,398
2023-09-07	14.65	14.65	14.65	14.65	12,886
2023-09-06	14.96	14.96	14.96	14.96	41,179
2023-09-05	14.30	14.30	14.30	14.30	47,788
2023-09-04	14.30	14.30	14.30	14.30	0
2023-09-01	14.30	14.30	14.30	14.30	25,413
2023-08-31	14.30	14.30	14.30	14.30	87,193
2023-08-30	14.45	14.45	14.45	14.45	13,442
2023-08-29	14.27	14.27	14.27	14.27	21,789
2023-08-28	14.27	14.27	14.27	14.27	0
2023-08-25	14.27	14.27	14.27	14.27	50,032
2023-08-24	14.45	14.45	14.45	14.45	61,809
2023-08-23	13.75	13.75	13.75	13.75	119,781
2023-08-22	13.75	13.75	13.75	13.75	15,110
2023-08-21	13.75	13.75	13.75	13.75	31,494
2023-08-18	13.87	13.87	13.87	13.87	23,191
2023-08-17	13.87	13.87	13.87	13.87	16,572
2023-08-16	13.68	13.68	13.68	13.68	29,414
2023-08-15	13.68	13.68	13.68	13.68	9,413
2023-08-14	13.68	13.68	13.68	13.68	12,124
2023-08-11	13.68	13.68	13.68	13.68	22,424
2023-08-10	13.75	13.75	13.75	13.75	22,001
2023-08-09	13.55	13.55	13.55	13.55	18,965
2023-08-08	13.55	13.55	13.55	13.55	163,242
2023-08-07	14.12	14.12	14.12	14.12	38,623
2023-08-04	14.12	14.12	14.12	14.12	61,483
2023-08-03	14.12	14.12	14.12	14.12	80,087
2023-08-02	13.98	13.98	13.98	13.98	82,408
2023-08-01	14.59	14.59	14.59	14.59	29,654
2023-07-31	14.59	14.59	14.59	14.59	28,534
2023-07-28	13.81	13.81	13.81	13.81	8,851
2023-07-27	14.23	14.23	14.23	14.23	23,851
2023-07-26	14.34	14.34	14.34	14.34	15,867
2023-07-25	14.35	14.35	14.35	14.35	7,656
2023-07-24	13.98	13.98	13.98	13.98	35,716
2023-07-21	13.98	13.98	13.98	13.98	29,958
2023-07-20	13.71	13.71	13.71	13.71	28,470
2023-07-19	13.54	13.54	13.54	13.54	11,044
2023-07-18	13.57	13.57	13.57	13.57	18,949
2023-07-17	13.71	13.71	13.71	13.71	23,881
2023-07-14	13.71	13.71	13.71	13.71	2,766
2023-07-13	13.67	13.67	13.67	13.67	7,485
2023-07-12	13.68	13.68	13.68	13.68	135,764
2023-07-11	13.45	13.45	13.45	13.45	32,084
2023-07-10	13.65	13.65	13.65	13.65	14,882
2023-07-07	13.55	13.55	13.55	13.55	14,261
2023-07-06	13.46	13.46	13.46	13.46	20,937
2023-07-05	13.71	13.71	13.71	13.71	75,107
2023-07-04	14.06	14.06	14.06	14.06	0
2023-07-03	14.06	14.06	14.06	14.06	18,068
2023-06-30	14.27	14.27	14.27	14.27	83,611
2023-06-29	14.27	14.27	14.27	14.27	14,127
2023-06-28	14.43	14.43	14.43	14.43	66,108
2023-06-27	14.30	14.30	14.30	14.30	6,189
2023-06-26	14.40	14.40	14.40	14.40	11,829
2023-06-23	14.40	14.40	14.40	14.40	18,273
2023-06-22	14.73	14.73	14.73	14.73	28,089
2023-06-21	14.95	14.95	14.95	14.95	34,948
2023-06-20	14.16	14.16	14.16	14.16	94,036
2023-06-19	13.83	13.83	13.83	13.83	0
2023-06-16	13.76	13.76	13.76	13.76	38,635
2023-06-15	13.71	13.71	13.71	13.71	63,275
2023-06-14	13.71	13.71	13.71	13.71	76,551
2023-06-13	13.16	13.16	13.16	13.16	58,794
2023-06-12	14.00	14.00	14.00	14.00	62,475
2023-06-09	13.54	13.54	13.54	13.54	42,036
2023-06-08	12.87	12.87	12.87	12.87	27,886
2023-06-07	12.58	12.58	12.58	12.58	36,704
2023-06-06	12.58	12.58	12.58	12.58	48,543
2023-06-05	12.41	12.41	12.41	12.41	40,290
2023-06-02	12.36	12.36	12.36	12.36	22,416
2023-06-01	11.60	11.60	11.60	11.60	5,997
2023-05-31	11.60	11.60	11.60	11.60	17,875
2023-05-30	11.71	11.71	11.71	11.71	23,141
2023-05-29	11.71	11.71	11.71	11.71	0
2023-05-26	11.71	11.71	11.71	11.71	11,280
2023-05-25	11.71	11.71	11.71	11.71	12,370
2023-05-24	12.06	12.06	12.06	12.06	49,581
2023-05-23	11.93	11.93	11.93	11.93	21,875
2023-05-22	11.95	11.95	11.95	11.95	19,157
2023-05-19	11.95	11.95	11.95	11.95	18,827
2023-05-18	11.95	11.95	11.95	11.95	11,733
2023-05-17	11.95	11.95	11.95	11.95	43,296
2023-05-16	11.95	11.95	11.95	11.95	45,190
2023-05-15	11.99	11.99	11.99	11.99	34,513
2023-05-12	11.99	11.99	11.99	11.99	72,643
2023-05-11	11.07	11.07	11.07	11.07	21,811
2023-05-10	11.07	11.07	11.07	11.07	7,447
2023-05-09	11.07	11.07	11.07	11.07	19,710
2023-05-08	10.44	10.44	10.44	10.44	0
2023-05-05	10.44	10.44	10.44	10.44	29,688
2023-05-04	10.09	10.09	10.09	10.09	20,729
2023-05-03	10.09	10.09	10.09	10.09	12,123
2023-05-02	11.77	11.77	11.77	11.77	54,476
2023-05-01	11.77	11.77	11.77	11.77	0
2023-04-28	11.77	11.77	11.77	11.77	98,511
2023-04-27	11.77	11.77	11.77	11.77	44,118
2023-04-26	11.73	11.73	11.73	11.73	14,671
2023-04-25	11.88	11.88	11.88	11.88	17,865
2023-04-24	11.88	11.88	11.88	11.88	35,807
2023-04-21	11.63	11.63	11.63	11.63	37,486
2023-04-20	11.78	11.78	11.78	11.78	49,239
2023-04-19	11.87	11.87	11.87	11.87	37,151
2023-04-18	12.32	12.32	12.32	12.32	41,840
2023-04-17	12.05	12.05	12.05	12.05	51,337
2023-04-14	12.03	12.03	12.03	12.03	16,715
2023-04-13	11.86	11.86	11.86	11.86	55,372
2023-04-12	11.66	11.66	11.66	11.66	147,860
2023-04-11	11.32	11.32	11.32	11.32	23,337
2023-04-10	10.69	10.69	10.69	10.69	0
2023-04-07	10.69	10.69	10.69	10.69	0
2023-04-06	10.69	10.69	10.69	10.69	28,983
2023-04-05	10.64	10.64	10.64	10.64	32,362
2023-04-04	10.66	10.66	10.66	10.66	26,362
2023-04-03	10.67	10.67	10.67	10.67	48,850
2023-03-31	10.56	10.56	10.56	10.56	55,458
2023-03-30	10.38	10.38	10.38	10.38	15,461
2023-03-29	10.40	10.40	10.40	10.40	15,770
2023-03-28	10.13	10.13	10.13	10.13	7,490
2023-03-27	9.77	9.77	9.77	9.77	6,238
2023-03-24	9.85	9.85	9.85	9.85	20,410
2023-03-23	9.85	9.85	9.85	9.85	39,912
2023-03-22	9.98	9.98	9.98	9.98	7,237
2023-03-21	10.10	10.10	10.10	10.10	34,485
2023-03-20	9.80	9.80	9.80	9.80	34,197
2023-03-17	9.83	9.83	9.83	9.83	45,719
2023-03-16	9.95	9.95	9.95	9.95	51,952
2023-03-15	9.77	9.77	9.77	9.77	83,731
2023-03-14	10.51	10.51	10.51	10.51	46,625
2023-03-13	10.54	10.54	10.54	10.54	37,814
2023-03-10	11.38	11.38	11.38	11.38	24,387
2023-03-09	11.38	11.38	11.38	11.38	33,593
2023-03-08	11.38	11.38	11.38	11.38	43,393
2023-03-07	11.28	11.28	11.28	11.28	18,752
2023-03-06	11.33	11.33	11.33	11.33	26,267
2023-03-03	10.91	10.91	10.91	10.91	24,358
2023-03-02	11.14	11.14	11.14	11.14	80,411
2023-03-01	10.75	10.75	10.75	10.75	40,027
2023-02-28	11.40	11.40	11.40	11.40	29,467
2023-02-27	11.40	11.40	11.40	11.40	23,686
2023-02-24	11.64	11.64	11.64	11.64	14,731
2023-02-23	11.68	11.68	11.68	11.68	12,635
2023-02-22	11.30	11.30	11.30	11.30	25,039
2023-02-21	11.37	11.37	11.37	11.37	12,711
2023-02-20	11.51	11.51	11.51	11.51	0
2023-02-17	11.51	11.51	11.51	11.51	33,312
2023-02-16	11.58	11.58	11.58	11.58	4,426
2023-02-15	11.64	11.64	11.64	11.64	7,104
2023-02-14	11.62	11.62	11.62	11.62	11,538
2023-02-13	11.55	11.55	11.55	11.55	14,704
2023-02-10	11.30	11.30	11.30	11.30	5,656
2023-02-09	11.12	11.12	11.12	11.12	18,013
2023-02-08	11.00	11.00	11.00	11.00	32,063
2023-02-07	11.11	11.11	11.11	11.11	29,781
2023-02-06	10.84	10.84	10.84	10.84	15,586
2023-02-03	10.97	10.97	10.97	10.97	9,133
2023-02-02	11.28	11.28	11.28	11.28	20,511
2023-02-01	11.52	11.52	11.52	11.52	12,605
2023-01-31	11.43	11.43	11.43	11.43	6,605
2023-01-30	11.30	11.30	11.30	11.30	6,773
2023-01-27	11.39	11.39	11.39	11.39	9,066
2023-01-26	11.68	11.68	11.68	11.68	7,671
2023-01-25	12.04	12.04	12.04	12.04	18,991
2023-01-24	12.04	12.04	12.04	12.04	14,677
2023-01-23	12.04	12.04	12.04	12.04	27,313
2023-01-20	11.00	11.00	11.00	11.00	15,743
2023-01-19	11.00	11.00	11.00	11.00	14,543
2023-01-18	11.34	11.34	11.34	11.34	71,301
2023-01-17	10.92	10.92	10.92	10.92	17,666
2023-01-16	10.92	10.92	10.92	10.92	0
2023-01-13	10.85	10.85	10.85	10.85	7,252
2023-01-12	10.79	10.79	10.79	10.79	14,378
2023-01-11	10.53	10.53	10.53	10.53	14,879
2023-01-10	10.27	10.27	10.27	10.27	9,188
2023-01-09	10.23	10.23	10.23	10.23	15,666
2023-01-06	10.19	10.19	10.19	10.19	30,271
2023-01-05	10.23	10.23	10.23	10.23	20,796
2023-01-04	9.70	9.70	9.70	9.70	27,132
2023-01-03	9.63	9.63	9.63	9.63	96,422
2023-01-02	10.65	10.65	10.65	10.65	0
2022-12-30	10.65	10.65	10.65	10.65	23,408
2022-12-29	10.72	10.72	10.72	10.72	33,653
2022-12-28	10.83	10.83	10.83	10.83	27,237
2022-12-27	10.56	10.56	10.56	10.56	0
2022-12-26	10.56	10.56	10.56	10.56	0
2022-12-23	10.56	10.56	10.56	10.56	17,355
2022-12-22	10.56	10.56	10.56	10.56	44,600
2022-12-21	10.12	10.12	10.12	10.12	16,981
2022-12-20	10.10	10.10	10.10	10.10	30,017
2022-12-19	9.57	9.57	9.57	9.57	23,979
2022-12-16	9.39	9.39	9.39	9.39	20,203
2022-12-15	9.38	9.38	9.38	9.38	16,215
2022-12-14	8.96	8.96	8.96	8.96	104,639
2022-12-13	10.27	10.27	10.27	10.27	10,947
2022-12-12	10.12	10.12	10.12	10.12	31,191
2022-12-09	10.77	10.77	10.77	10.77	18,789
2022-12-08	10.91	10.91	10.91	10.91	10,337
2022-12-07	11.15	11.15	11.15	11.15	17,400
2022-12-06	11.15	11.15	11.15	11.15	53,817
2022-12-05	11.52	11.52	11.52	11.52	48,586
2022-12-02	11.55	11.55	11.55	11.55	47,722
2022-12-01	11.32	11.32	11.32	11.32	23,309
2022-11-30	11.52	11.52	11.52	11.52	13,398
2022-11-29	10.46	10.46	10.46	10.46	33,543
2022-11-28	10.46	10.46	10.46	10.46	29,264
2022-11-25	10.26	10.26	10.26	10.26	40,882
2022-11-24	9.91	9.91	9.91	9.91	0
2022-11-23	9.91	9.91	9.91	9.91	14,767
2022-11-22	9.63	9.63	9.63	9.63	72,930
2022-11-21	11.28	11.28	11.28	11.28	20,867
2022-11-18	11.28	11.28	11.28	11.28	12,269
2022-11-17	11.34	11.34	11.34	11.34	45,936
2022-11-16	11.69	11.69	11.69	11.69	32,544
2022-11-15	11.99	11.99	11.99	11.99	6,944
2022-11-14	11.99	11.99	11.99	11.99	46,407
2022-11-11	11.30	11.30	11.30	11.30	43,769
2022-11-10	12.07	12.07	12.07	12.07	70,023
2022-11-09	12.07	12.07	12.07	12.07	47,422
2022-11-08	11.81	11.81	11.81	11.81	33,202
2022-11-07	12.14	12.14	12.14	12.14	32,017
2022-11-04	13.37	13.37	13.37	13.37	28,784
2022-11-03	13.37	13.37	13.37	13.37	15,784
2022-11-02	12.95	12.95	12.95	12.95	15,815
2022-11-01	13.22	13.22	13.22	13.22	19,543
2022-10-31	13.48	13.48	13.48	13.48	83,015
2022-10-28	13.48	13.48	13.48	13.48	6,834
2022-10-27	13.86	13.86	13.86	13.86	13,444
2022-10-26	13.86	13.86	13.86	13.86	15,450
2022-10-25	13.86	13.86	13.86	13.86	15,259
2022-10-24	14.77	14.77	14.77	14.77	30,780
2022-10-21	15.97	15.97	15.97	15.97	27,820
2022-10-20	14.69	14.69	14.69	14.69	10,892
2022-10-19	14.69	14.69	14.69	14.69	4,865
2022-10-18	13.95	13.95	13.95	13.95	7,479
2022-10-17	14.28	14.28	14.28	14.28	8,649
2022-10-14	14.28	14.28	14.28	14.28	2,869
2022-10-13	13.93	13.93	13.93	13.93	24,429
2022-10-12	13.73	13.73	13.73	13.73	5,595
2022-10-11	14.03	14.03	14.03	14.03	5,700
2022-10-10	14.70	14.70	14.70	14.70	2,533
2022-10-07	14.70	14.70	14.70	14.70	8,493
2022-10-06	14.08	14.08	14.08	14.08	2,955
2022-10-05	14.08	14.08	14.08	14.08	6,599
2022-10-04	13.85	13.85	13.85	13.85	8,274
2022-10-03	12.40	12.40	12.40	12.40	92,852
2022-09-30	12.40	12.40	12.40	12.40	6,094
2022-09-29	12.06	12.06	12.06	12.06	2,416
2022-09-28	12.06	12.06	12.06	12.06	11,021
2022-09-27	12.35	12.35	12.35	12.35	491
2022-09-26	12.00	12.00	12.00	12.00	9,379
2022-09-23	13.03	13.03	13.03	13.03	12,291
2022-09-22	13.47	13.47	13.47	13.47	3,371
2022-09-21	13.45	13.45	13.45	13.45	2,187
2022-09-20	13.65	13.65	13.65	13.65	12,420
2022-09-19	13.01	13.01	13.01	13.01	0
2022-09-16	13.01	13.01	13.01	13.01	27,413
2022-09-15	13.32	13.32	13.32	13.32	9,562
2022-09-14	13.41	13.41	13.41	13.41	7,471
2022-09-13	13.48	13.48	13.48	13.48	9,284
2022-09-12	13.86	13.86	13.86	13.86	16,376
2022-09-09	13.77	13.77	13.77	13.77	2,019
2022-09-08	13.77	13.77	13.77	13.77	4,105
2022-09-07	13.81	13.81	13.81	13.81	14,390
2022-09-06	13.82	13.82	13.82	13.82	21,922
2022-09-05	14.37	14.37	14.37	14.37	0
2022-09-02	14.69	14.69	14.69	14.69	6,969
2022-09-01	14.31	14.31	14.31	14.31	8,326
2022-08-31	14.41	14.41	14.41	14.41	3,750
2022-08-30	14.59	14.59	14.59	14.59	7,370
2022-08-29	14.30	14.30	14.30	14.30	0
2022-08-26	14.30	14.30	14.30	14.30	9,015
2022-08-25	14.30	14.30	14.30	14.30	1,065,725
2022-08-24	14.76	14.76	14.76	14.76	58,506
2022-08-23	14.39	14.39	14.39	14.39	48,057
2022-08-22	13.83	13.83	13.83	13.83	13,389
2022-08-19	14.00	14.00	14.00	14.00	4,101
2022-08-18	14.26	14.26	14.26	14.26	8,630
2022-08-17	14.06	14.06	14.06	14.06	4,692
2022-08-16	13.82	13.82	13.82	13.82	5,106
2022-08-15	13.82	13.82	13.82	13.82	15,656
2022-08-12	15.31	15.31	15.31	15.31	29,569
2022-08-11	15.31	15.31	15.31	15.31	18,623
2022-08-10	15.66	15.66	15.66	15.66	11,284
2022-08-09	15.37	15.37	15.37	15.37	5,230
2022-08-08	15.04	15.04	15.04	15.04	47,054
2022-08-05	14.37	14.37	14.37	14.37	9,713
2022-08-04	13.97	13.97	13.97	13.97	6,075
2022-08-03	13.89	13.89	13.89	13.89	2,283
2022-08-02	14.09	14.09	14.09	14.09	9,801
2022-08-01	14.32	14.32	14.32	14.32	19,952
2022-07-29	14.32	14.32	14.32	14.32	22,547
2022-07-28	13.23	13.23	13.23	13.23	9,757
2022-07-27	12.55	12.55	12.55	12.55	2,842
2022-07-26	12.58	12.58	12.58	12.58	2,953
2022-07-25	12.12	12.12	12.12	12.12	5,108
2022-07-22	11.62	11.62	11.62	11.62	2,063
2022-07-21	11.63	11.63	11.63	11.63	862
2022-07-20	11.63	11.63	11.63	11.63	13,309
2022-07-19	11.46	11.46	11.46	11.46	1,070
2022-07-18	11.46	11.46	11.46	11.46	2,896
2022-07-15	11.11	11.11	11.11	11.11	6,060
2022-07-14	11.01	11.01	11.01	11.01	12,880
2022-07-13	11.36	11.36	11.36	11.36	7,668
2022-07-12	11.28	11.28	11.28	11.28	2,486
2022-07-11	11.67	11.67	11.67	11.67	880
2022-07-08	10.90	10.90	10.90	10.90	1,146
2022-07-07	10.90	10.90	10.90	10.90	7,468
2022-07-06	10.90	10.90	10.90	10.90	13,683
2022-07-05	11.54	11.54	11.54	11.54	12,429
2022-07-04	11.54	11.54	11.54	11.54	0
2022-07-01	11.54	11.54	11.54	11.54	18,122
2022-06-30	11.89	11.89	11.89	11.89	5,242
2022-06-29	11.89	11.89	11.89	11.89	5,999
2022-06-28	11.89	11.89	11.89	11.89	60,748
2022-06-27	11.68	11.68	11.68	11.68	15,602
2022-06-24	11.11	11.11	11.11	11.11	8,746
2022-06-23	11.21	11.21	11.21	11.21	79,032
2022-06-22	11.67	11.67	11.67	11.67	8,697
2022-06-21	11.67	11.67	11.67	11.67	35,950
2022-06-20	12.70	12.70	12.70	12.70	0
2022-06-17	12.70	12.70	12.70	12.70	14,488
2022-06-16	12.70	12.70	12.70	12.70	65,457
2022-06-15	12.70	12.70	12.70	12.70	12,529
2022-06-14	13.07	13.07	13.07	13.07	19,641
2022-06-13	12.85	12.85	12.85	12.85	31,217
2022-06-10	13.20	13.20	13.20	13.20	35,506
2022-06-09	13.70	13.70	13.70	13.70	3,457
2022-06-08	14.05	14.05	14.05	14.05	4,028
2022-06-07	13.99	13.99	13.99	13.99	305,464
2022-06-06	13.96	13.96	13.96	13.96	4,037
2022-06-03	13.94	13.94	13.94	13.94	0
2022-06-02	13.94	13.94	13.94	13.94	0
2022-06-01	13.94	13.94	13.94	13.94	8,185
2022-05-31	14.14	14.14	14.14	14.14	4,957
2022-05-30	14.45	14.45	14.45	14.45	0
2022-05-27	14.45	14.45	14.45	14.45	9,993
2022-05-26	14.82	14.82	14.82	14.82	7,001
2022-05-25	14.37	14.37	14.37	14.37	4,801
2022-05-24	14.17	14.17	14.17	14.17	25,540
2022-05-23	16.00	16.00	16.00	16.00	11,117
2022-05-20	15.28	15.28	15.28	15.28	12,051
2022-05-19	14.88	14.88	14.88	14.88	7,642
2022-05-18	15.01	15.01	15.01	15.01	1,466
2022-05-17	14.89	14.89	14.89	14.89	9,528
2022-05-16	14.81	14.81	14.81	14.81	7,294
2022-05-13	14.13	14.13	14.13	14.13	18,111
2022-05-12	14.13	14.13	14.13	14.13	920
2022-05-11	14.25	14.25	14.25	14.25	9,972
2022-05-10	13.52	13.52	13.52	13.52	341,951
2022-05-09	13.43	13.43	13.43	13.43	10,861
2022-05-06	14.00	14.00	14.00	14.00	12,854
2022-05-05	13.35	13.35	13.35	13.35	22,931
2022-05-04	13.35	13.35	13.35	13.35	7,049
2022-05-03	13.35	13.35	13.35	13.35	6,130
2022-05-02	14.02	14.02	14.02	14.02	0
2022-04-29	14.02	14.02	14.02	14.02	15,260
2022-04-28	13.40	13.40	13.40	13.40	2,197
2022-04-27	13.30	13.30	13.30	13.30	6,923
2022-04-26	13.63	13.63	13.63	13.63	14,267
2022-04-25	13.23	13.23	13.23	13.23	11,149
2022-04-22	14.43	14.43	14.43	14.43	21,939
2022-04-21	14.83	14.83	14.83	14.83	5,540
2022-04-20	14.83	14.83	14.83	14.83	5,122
2022-04-19	14.83	14.83	14.83	14.83	34,872
2022-04-18	15.88	15.88	15.88	15.88	0
2022-04-15	15.88	15.88	15.88	15.88	0
2022-04-14	15.88	15.88	15.88	15.88	22,332
2022-04-13	15.88	15.88	15.88	15.88	9,154
2022-04-12	15.54	15.54	15.54	15.54	17,713
2022-04-11	15.54	15.54	15.54	15.54	4,440
2022-04-08	15.64	15.64	15.64	15.64	50,415
2022-04-07	14.76	14.76	14.76	14.76	5,385
2022-04-06	14.76	14.76	14.76	14.76	6,645
2022-04-05	15.01	15.01	15.01	15.01	10,545
2022-04-04	15.01	15.01	15.01	15.01	5,709
2022-04-01	15.05	15.05	15.05	15.05	6,260
2022-03-31	14.69	14.69	14.69	14.69	5,966
2022-03-30	14.53	14.53	14.53	14.53	10,589
2022-03-29	14.42	14.42	14.42	14.42	14,398
2022-03-28	14.27	14.27	14.27	14.27	14,767
2022-03-25	14.79	14.79	14.79	14.79	3,844
2022-03-24	14.52	14.52	14.52	14.52	58,640
2022-03-23	14.50	14.50	14.50	14.50	56,869
2022-03-22	13.54	13.54	13.54	13.54	6,149
2022-03-21	13.67	13.67	13.67	13.67	6,619
2022-03-18	13.16	13.16	13.16	13.16	11,049
2022-03-17	13.04	13.04	13.04	13.04	7,831
2022-03-16	12.92	12.92	12.92	12.92	11,092
2022-03-15	12.92	12.92	12.92	12.92	16,164
2022-03-14	13.60	13.60	13.60	13.60	77,839
2022-03-11	14.21	14.21	14.21	14.21	4,615
2022-03-10	13.88	13.88	13.88	13.88	60,498
2022-03-09	13.88	13.88	13.88	13.88	30,104
2022-03-08	13.70	13.70	13.70	13.70	51,630
2022-03-07	14.20	14.20	14.20	14.20	31,109
2022-03-04	14.51	14.51	14.51	14.51	287,984
2022-03-03	14.88	14.88	14.88	14.88	10,676
2022-03-02	14.59	14.59	14.59	14.59	240,876
2022-03-01	14.83	14.83	14.83	14.83	646,629
2022-02-28	14.15	14.15	14.15	14.15	228,271
2022-02-25	13.95	13.95	13.95	13.95	27,914
2022-02-24	14.13	14.13	14.13	14.13	55,275
2022-02-23	14.58	14.58	14.58	14.58	17,849
2022-02-22	14.33	14.33	14.33	14.33	31,954
2022-02-21	13.93	13.93	13.93	13.93	0
2022-02-18	13.93	13.93	13.93	13.93	49,860
2022-02-17	13.93	13.93	13.93	13.93	16,490
2022-02-16	13.62	13.62	13.62	13.62	45,855
2022-02-15	13.62	13.62	13.62	13.62	6,344
2022-02-14	14.02	14.02	14.02	14.02	40,625
2022-02-11	13.64	13.64	13.64	13.64	24,553
2022-02-10	13.64	13.64	13.64	13.64	19,209
2022-02-09	13.64	13.64	13.64	13.64	9,002
2022-02-08	13.64	13.64	13.64	13.64	22,538
2022-02-07	13.64	13.64	13.64	13.64	2,177
2022-02-04	13.64	13.64	13.64	13.64	375,799
2022-02-03	13.40	13.40	13.40	13.40	2,248
2022-02-02	13.40	13.40	13.40	13.40	31,984
2022-02-01	13.39	13.39	13.39	13.39	9,226
2022-01-31	13.39	13.39	13.39	13.39	55,730
2022-01-28	13.90	13.90	13.90	13.90	374,031
2022-01-27	13.90	13.90	13.90	13.90	29,531
2022-01-26	13.77	13.77	13.77	13.77	35,971
2022-01-25	12.94	12.94	12.94	12.94	6,356
2022-01-24	12.82	12.82	12.82	12.82	59,912
2022-01-21	12.82	12.82	12.82	12.82	25,998
2022-01-20	12.82	12.82	12.82	12.82	30,415
2022-01-19	12.68	12.68	12.68	12.68	36,410
2022-01-18	12.53	12.53	12.53	12.53	508,972
2022-01-17	11.82	11.82	11.82	11.82	0
2022-01-14	11.82	11.82	11.82	11.82	232,949
2022-01-13	11.82	11.82	11.82	11.82	25,987
2022-01-12	11.82	11.82	11.82	11.82	397,190
2022-01-11	11.37	11.37	11.37	11.37	3,835
2022-01-10	10.77	10.77	10.77	10.77	362,480
2022-01-07	10.88	10.88	10.88	10.88	3,215
2022-01-06	10.99	10.99	10.99	10.99	14,779
2022-01-05	10.99	10.99	10.99	10.99	30,383
2022-01-04	11.28	11.28	11.28	11.28	21,202
2022-01-03	11.10	11.10	11.10	11.10	0
2021-12-31	11.10	11.10	11.10	11.10	4,278
2021-12-30	11.05	11.05	11.05	11.05	15,768
2021-12-29	11.05	11.05	11.05	11.05	16,106
2021-12-28	10.54	10.54	10.54	10.54	0
2021-12-27	10.54	10.54	10.54	10.54	0
2021-12-24	10.54	10.54	10.54	10.54	0
2021-12-23	10.54	10.54	10.54	10.54	14,832
2021-12-22	10.54	10.54	10.54	10.54	11,500
2021-12-21	10.54	10.54	10.54	10.54	3,098
2021-12-20	10.54	10.54	10.54	10.54	4,795
2021-12-17	10.99	10.99	10.99	10.99	300
2021-12-16	11.15	11.15	11.15	11.15	55,735
2021-12-15	11.15	11.15	11.15	11.15	875
2021-12-14	11.15	11.15	11.15	11.15	50,494
2021-12-13	11.15	11.15	11.15	11.15	4,474
2021-12-10	11.21	11.21	11.21	11.21	9,142
2021-12-09	11.07	11.07	11.07	11.07	21,346
2021-12-08	11.07	11.07	11.07	11.07	5,473
2021-12-07	11.07	11.07	11.07	11.07	85,211
2021-12-06	10.77	10.77	10.77	10.77	21,442
2021-12-03	10.30	10.30	10.30	10.30	22,923
2021-12-02	10.30	10.30	10.30	10.30	41,657
2021-12-01	10.27	10.27	10.27	10.27	69,340
2021-11-30	10.27	10.27	10.27	10.27	47,310
2021-11-29	10.27	10.27	10.27	10.27	18,228
2021-11-26	10.27	10.27	10.27	10.27	37,987
2021-11-25	10.42	10.42	10.42	10.42	0
2021-11-24	10.01	10.01	10.01	10.01	12,779
2021-11-23	10.01	10.01	10.01	10.01	32,175
2021-11-22	10.03	10.03	10.03	10.03	2,137
2021-11-19	9.77	9.77	9.77	9.77	31,304
2021-11-18	9.77	9.77	9.77	9.77	3,421
2021-11-17	10.23	10.23	10.23	10.23	357,989
2021-11-16	10.20	10.20	10.20	10.20	2,580
2021-11-15	10.20	10.20	10.20	10.20	15,415
2021-11-12	9.95	9.95	9.95	9.95	11,806
2021-11-11	10.19	10.19	10.19	10.19	17,380
2021-11-10	10.05	10.05	10.05	10.05	85,839
2021-11-09	10.05	10.05	10.05	10.05	14,398
2021-11-08	10.05	10.05	10.05	10.05	10,811
2021-11-05	10.05	10.05	10.05	10.05	50,578
2021-11-04	10.05	10.05	10.05	10.05	16,456
2021-11-03	10.05	10.05	10.05	10.05	29,466
2021-11-02	10.00	10.00	10.00	10.00	32,279
2021-11-01	10.15	10.15	10.15	10.15	37,234
2021-10-29	10.13	10.13	10.13	10.13	579,945
2021-10-28	9.50	9.50	9.50	9.50	1,818
2021-10-27	9.50	9.50	9.50	9.50	22,502
2021-10-26	9.50	9.50	9.50	9.50	44,062
2021-10-25	9.50	9.50	9.50	9.50	71,911
2021-10-22	9.50	9.50	9.50	9.50	144,317
2021-10-21	10.18	10.18	10.18	10.18	9,272
2021-10-20	10.64	10.64	10.64	10.64	18,268
2021-10-19	10.73	10.73	10.73	10.73	20,596
2021-10-18	10.73	10.73	10.73	10.73	631,905
2021-10-15	10.73	10.73	10.73	10.73	80,546
2021-10-14	10.73	10.73	10.73	10.73	37,037
2021-10-13	10.73	10.73	10.73	10.73	93,350
2021-10-12	10.84	10.84	10.84	10.84	30,853
2021-10-11	10.97	10.97	10.97	10.97	5,033
2021-10-08	10.97	10.97	10.97	10.97	19,411
2021-10-07	10.97	10.97	10.97	10.97	5,632
2021-10-06	10.97	10.97	10.97	10.97	8,949
2021-10-05	10.97	10.97	10.97	10.97	8,466
2021-10-04	10.45	10.45	10.45	10.45	4,005
2021-10-01	10.45	10.45	10.45	10.45	5,070
2021-09-30	9.52	9.52	9.52	9.52	128,572
2021-09-29	9.52	9.52	9.52	9.52	5,028
2021-09-28	9.52	9.52	9.52	9.52	16,569
2021-09-27	9.52	9.52	9.52	9.52	27,723
2021-09-24	9.52	9.52	9.52	9.52	1,300
2021-09-23	9.52	9.52	9.52	9.52	1,485
2021-09-22	9.52	9.52	9.52	9.52	7,180
2021-09-21	9.52	9.52	9.52	9.52	5,211
2021-09-20	9.41	9.41	9.41	9.41	24,361
2021-09-17	10.32	10.32	10.32	10.32	11,191
2021-09-16	10.32	10.32	10.32	10.32	4,144
2021-09-15	10.32	10.32	10.32	10.32	3,597
2021-09-14	9.53	9.53	9.53	9.53	0
2021-09-13	9.53	9.53	9.53	9.53	1,953
2021-09-10	9.53	9.53	9.53	9.53	4,930
2021-09-09	9.53	9.53	9.53	9.53	3,050
2021-09-08	10.66	10.66	10.66	10.66	16,635
2021-09-07	10.66	10.66	10.66	10.66	16,899
2021-09-06	10.66	10.66	10.66	10.66	0
2021-09-03	10.66	10.66	10.66	10.66	7,026
2021-09-02	11.08	11.08	11.08	11.08	12,400
2021-09-01	11.08	11.08	11.08	11.08	7,463
2021-08-31	11.08	11.08	11.08	11.08	800
2021-08-30	10.94	10.94	10.94	10.94	0
2021-08-27	10.94	10.94	10.94	10.94	19,659
2021-08-26	10.95	10.95	10.95	10.95	30,532
2021-08-25	10.71	10.71	10.71	10.71	629
2021-08-24	10.71	10.71	10.71	10.71	1,632
2021-08-23	11.06	11.06	11.06	11.06	3,450
2021-08-20	11.06	11.06	11.06	11.06	1,550
2021-08-19	11.06	11.06	11.06	11.06	17,973
2021-08-18	11.06	11.06	11.06	11.06	1,539
2021-08-17	11.06	11.06	11.06	11.06	2,848
2021-08-16	11.06	11.06	11.06	11.06	2,277
2021-08-13	11.23	11.23	11.23	11.23	5,077
2021-08-12	11.11	11.11	11.11	11.11	100
2021-08-11	11.11	11.11	11.11	11.11	500
2021-08-10	11.11	11.11	11.11	11.11	800
2021-08-09	11.11	11.11	11.11	11.11	825
2021-08-06	11.11	11.11	11.11	11.11	1,737
2021-08-05	10.69	10.69	10.69	10.69	10,404
2021-08-04	10.69	10.69	10.69	10.69	8,805
2021-08-03	10.69	10.69	10.69	10.69	4,893
2021-08-02	10.69	10.69	10.69	10.69	2,100
2021-07-30	10.69	10.69	10.69	10.69	2,987
2021-07-29	10.69	10.69	10.69	10.69	19,864
2021-07-28	10.69	10.69	10.69	10.69	32,206
2021-07-27	10.69	10.69	10.69	10.69	21,874
2021-07-26	10.74	10.74	10.74	10.74	5,700
2021-07-23	10.62	10.62	10.62	10.62	36
2021-07-22	10.91	10.91	10.91	10.91	9,790
2021-07-21	10.91	10.91	10.91	10.91	7,248
2021-07-20	10.91	10.91	10.91	10.91	9,775
2021-07-19	10.91	10.91	10.91	10.91	9,261
2021-07-16	10.91	10.91	10.91	10.91	4,900
2021-07-15	10.91	10.91	10.91	10.91	131,465
2021-07-14	10.91	10.91	10.91	10.91	253,028
2021-07-13	10.91	10.91	10.91	10.91	172,430
2021-07-12	10.69	10.69	10.69	10.69	167,748
2021-07-09	10.69	10.69	10.69	10.69	24,925
2021-07-08	10.69	10.69	10.69	10.69	18,579
2021-07-07	10.95	10.95	10.95	10.95	4,001
2021-07-06	11.92	11.92	11.92	11.92	115,645
2021-07-05	11.92	11.92	11.92	11.92	0
2021-07-02	11.92	11.92	11.92	11.92	147,001
2021-07-01	11.92	11.92	11.92	11.92	21,609
2021-06-30	11.72	11.72	11.72	11.72	84,464
2021-06-29	11.72	11.72	11.72	11.72	17,373
2021-06-28	11.72	11.72	11.72	11.72	1,061
2021-06-25	12.18	12.18	12.18	12.18	1,243
2021-06-24	11.56	11.56	11.56	11.56	5,177
2021-06-23	11.56	11.56	11.56	11.56	3,200
2021-06-22	11.56	11.56	11.56	11.56	12,937
2021-06-21	11.69	11.69	11.69	11.69	5,081
2021-06-18	11.69	11.69	11.69	11.69	10,677
2021-06-17	11.69	11.69	11.69	11.69	13,412
2021-06-16	11.78	11.78	11.78	11.78	4,973
2021-06-15	11.59	11.59	11.59	11.59	12,106
2021-06-14	11.82	11.82	11.82	11.82	900
2021-06-11	11.57	11.57	11.57	11.57	7,008
2021-06-10	11.70	11.70	11.70	11.70	585
2021-06-09	11.70	11.70	11.70	11.70	11,958
2021-06-08	11.70	11.70	11.70	11.70	12,284
2021-06-07	11.31	11.31	11.31	11.31	6,720
2021-06-04	11.31	11.31	11.31	11.31	2,794
2021-06-03	11.35	11.35	11.35	11.35	15,761
2021-06-02	11.06	11.06	11.06	11.06	14,866
2021-06-01	10.52	10.52	10.52	10.52	30,696
2021-05-28	9.49	9.49	9.49	9.49	129,935
2021-05-27	9.49	9.49	9.49	9.49	22,358
2021-05-26	9.49	9.49	9.49	9.49	234
2021-05-25	9.45	9.45	9.45	9.45	137,614
2021-05-24	9.45	9.45	9.45	9.45	100
2021-05-21	9.60	9.60	9.60	9.60	115
2021-05-20	9.77	9.77	9.77	9.77	7,856
2021-05-19	9.77	9.77	9.77	9.77	1,600
2021-05-18	9.74	9.74	9.74	9.74	9,685
2021-05-17	9.74	9.74	9.74	9.74	13,445
2021-05-14	9.54	9.54	9.54	9.54	10,401
2021-05-13	9.31	9.31	9.31	9.31	8,500
2021-05-12	9.27	9.27	9.27	9.27	12,101
2021-05-11	9.18	9.18	9.18	9.18	142,993
2021-05-10	9.13	9.13	9.13	9.13	17,910
2021-05-07	8.80	8.80	8.80	8.80	8,385
2021-05-06	8.69	8.69	8.69	8.69	2,850
2021-05-05	8.65	8.65	8.65	8.65	243,890
2021-05-04	8.68	8.68	8.68	8.68	8,702
2021-04-30	8.68	8.68	8.68	8.68	4,087
2021-04-29	8.58	8.58	8.58	8.58	14,354
2021-04-28	8.58	8.58	8.58	8.58	13,340
2021-04-27	8.46	8.46	8.46	8.46	22,472
2021-04-26	8.46	8.46	8.46	8.46	30,715
2021-04-23	8.46	8.46	8.46	8.46	4,200
2021-04-22	8.46	8.46	8.46	8.46	36,846
2021-04-21	8.46	8.46	8.46	8.46	9,000
2021-04-20	8.46	8.46	8.46	8.46	20,578
2021-04-19	7.99	7.99	7.99	7.99	18,725
2021-04-16	8.32	8.32	8.32	8.32	6,090
2021-04-15	8.32	8.32	8.32	8.32	1,956
2021-04-14	8.53	8.53	8.53	8.53	2,690
2021-04-13	8.33	8.33	8.33	8.33	500
2021-04-12	8.32	8.32	8.32	8.32	23,525
2021-04-09	8.26	8.26	8.26	8.26	9,140
2021-04-08	8.49	8.49	8.49	8.49	12,440
2021-04-07	8.49	8.49	8.49	8.49	2,052
2021-04-06	8.36	8.36	8.36	8.36	17,114
2021-04-01	8.16	8.16	8.16	8.16	7,562
2021-03-31	8.16	8.16	8.16	8.16	14,874
2021-03-30	8.16	8.16	8.16	8.16	4,371
2021-03-29	8.01	8.01	8.01	8.01	3,068
2021-03-26	8.13	8.13	8.13	8.13	6,957
2021-03-25	8.38	8.38	8.38	8.38	11,415
2021-03-24	8.38	8.38	8.38	8.38	17,175
2021-03-23	8.38	8.38	8.38	8.38	1,697
2021-03-22	8.25	8.25	8.25	8.25	44,733
2021-03-19	8.51	8.51	8.51	8.51	15,292
2021-03-18	8.26	8.26	8.26	8.26	25,319
2021-03-17	8.26	8.26	8.26	8.26	201,394
2021-03-16	8.26	8.26	8.26	8.26	6,586
2021-03-15	8.11	8.11	8.11	8.11	11,052
2021-03-12	8.07	8.07	8.07	8.07	53,525
2021-03-11	8.07	8.07	8.07	8.07	113,368
2021-03-10	7.59	7.59	7.59	7.59	25,796
2021-03-09	7.35	7.35	7.35	7.35	19,045
2021-03-08	7.53	7.53	7.53	7.53	10,604
2021-03-05	7.77	7.77	7.77	7.77	29,845
2021-03-04	7.34	7.34	7.34	7.34	251,814
2021-03-03	7.34	7.34	7.34	7.34	41,051
2021-03-02	8.16	8.16	8.16	8.16	36,434
2021-03-01	8.16	8.16	8.16	8.16	36,241
2021-02-26	8.01	8.01	8.01	8.01	29,767
2021-02-25	8.77	8.77	8.77	8.77	305,437
2021-02-24	8.77	8.77	8.77	8.77	190,545
2021-02-23	8.55	8.55	8.55	8.55	36,927
2021-02-22	7.77	7.77	7.77	7.77	353,026
2021-02-19	10.08	10.08	10.08	10.08	66,082
2021-02-18	10.75	10.75	10.75	10.75	4,121
2021-02-17	10.66	10.66	10.66	10.66	40
2021-02-16	10.63	10.63	10.63	10.63	3,923
2021-02-15	10.63	10.63	10.63	10.63	0
2021-02-12	10.46	10.46	10.46	10.46	0
2021-02-11	10.46	10.46	10.46	10.46	1,545
2021-02-10	10.30	10.30	10.30	10.30	1,628
2021-02-09	10.18	10.18	10.18	10.18	19,508
2021-02-08	10.90	10.90	10.90	10.90	9,067
2021-02-05	11.00	11.00	11.00	11.00	35
2021-02-04	11.00	11.00	11.00	11.00	326
2021-02-03	11.00	11.00	11.00	11.00	292
2021-02-02	10.16	10.16	10.16	10.16	800
2021-02-01	10.16	10.16	10.16	10.16	1,209
2021-01-29	10.53	10.53	10.53	10.53	4,853
2021-01-28	10.53	10.53	10.53	10.53	320
2021-01-27	10.05	10.05	10.05	10.05	800
2021-01-26	10.05	10.05	10.05	10.05	322
2021-01-25	10.05	10.05	10.05	10.05	8,867
2021-01-22	10.16	10.16	10.16	10.16	18,755
2021-01-21	10.75	10.75	10.75	10.75	1,272
2021-01-20	10.91	10.91	10.91	10.91	1,854
2021-01-19	11.04	11.04	11.04	11.04	0
2021-01-18	11.04	11.04	11.04	11.04	0
2021-01-15	11.04	11.04	11.04	11.04	1,639
2021-01-14	11.24	11.24	11.24	11.24	100
2021-01-13	11.65	11.65	11.65	11.65	0
2021-01-12	11.65	11.65	11.65	11.65	213
2021-01-11	11.74	11.74	11.74	11.74	0
2021-01-08	11.74	11.74	11.74	11.74	239
2021-01-07	11.73	11.73	11.73	11.73	586
2021-01-06	11.66	11.66	11.66	11.66	5,047
2021-01-05	11.16	11.16	11.16	11.16	0
2021-01-04	11.16	11.16	11.16	11.16	0
2020-12-31	11.16	11.16	11.16	11.16	0
2020-12-30	11.16	11.16	11.16	11.16	102
2020-12-29	11.10	11.10	11.10	11.10	500,040
2020-12-24	11.13	11.13	11.13	11.13	0
2020-12-23	11.13	11.13	11.13	11.13	10,366
2020-12-22	10.86	10.86	10.86	10.86	0
2020-12-21	10.80	10.80	10.80	10.80	2,133
2020-12-18	11.37	11.37	11.37	11.37	55,173
2020-12-17	11.16	11.16	11.16	11.16	88,500
2020-12-16	11.16	11.16	11.16	11.16	50,000
2020-12-15	11.05	11.05	11.05	11.05	67,245
2020-12-14	11.04	11.04	11.04	11.04	50,035
2020-12-11	11.26	11.26	11.26	11.26	50,000
2020-12-10	11.35	11.35	11.35	11.35	826
2020-12-09	10.99	10.99	10.99	10.99	0
2020-12-08	10.99	10.99	10.99	10.99	921
2020-12-07	10.99	10.99	10.99	10.99	0
2020-12-04	10.88	10.88	10.88	10.88	600
2020-12-03	10.16	10.16	10.16	10.16	0
2020-12-02	10.16	10.16	10.16	10.16	234
2020-12-01	10.02	10.02	10.02	10.02	3,267
2020-11-30	9.70	9.70	9.70	9.70	4,609
2020-11-27	9.89	9.89	9.89	9.89	452
2020-11-26	9.90	9.90	9.90	9.90	0
2020-11-25	9.90	9.90	9.90	9.90	22
2020-11-24	9.80	9.80	9.80	9.80	2,401
2020-11-23	9.25	9.25	9.25	9.25	0
2020-11-20	9.25	9.25	9.25	9.25	0
2020-11-19	9.25	9.25	9.25	9.25	272
2020-11-18	9.25	9.25	9.25	9.25	7,866
2020-11-17	9.12	9.12	9.12	9.12	2,641
2020-11-16	8.97	8.97	8.97	8.97	2,928
2020-11-13	8.37	8.37	8.37	8.37	100
2020-11-12	8.50	8.50	8.50	8.50	0
2020-11-11	8.50	8.50	8.50	8.50	1,037
2020-11-10	8.50	8.50	8.50	8.50	778
2020-11-09	8.13	8.13	8.13	8.13	918
2020-11-06	6.62	6.62	6.62	6.62	0
2020-11-05	6.62	6.62	6.62	6.62	695
2020-11-04	6.62	6.62	6.62	6.62	0
2020-11-03	6.62	6.62	6.62	6.62	0
2020-11-02	6.62	6.62	6.62	6.62	975
2020-10-30	6.60	6.60	6.60	6.60	1
2020-10-29	6.54	6.54	6.54	6.54	197
2020-10-28	6.67	6.67	6.67	6.67	999
2020-10-27	7.33	7.33	7.33	7.33	0
2020-10-26	7.33	7.33	7.33	7.33	0
2020-10-23	7.33	7.33	7.33	7.33	0
2020-10-22	7.33	7.33	7.33	7.33	30
2020-10-21	7.06	7.06	7.06	7.06	1,097
2020-10-20	7.07	7.07	7.07	7.07	2,665
2020-10-19	6.93	6.93	6.93	6.93	0
2020-10-16	6.93	6.93	6.93	6.93	112
2020-10-15	7.25	7.25	7.25	7.25	0
2020-10-14	7.22	7.22	7.22	7.22	0
2020-10-13	7.22	7.22	7.22	7.22	0
2020-10-12	7.24	7.24	7.24	7.24	30
2020-10-09	7.33	7.33	7.33	7.33	157
2020-10-08	7.17	7.17	7.17	7.17	360
2020-10-07	6.93	6.93	6.93	6.93	0
2020-10-06	6.93	6.93	6.93	6.93	0
2020-10-05	6.93	6.93	6.93	6.93	0
2020-10-02	6.93	6.93	6.93	6.93	0
2020-10-01	6.93	6.93	6.93	6.93	973
2020-09-30	6.98	6.98	6.98	6.98	0
2020-09-29	7.09	7.09	7.09	7.09	586
2020-09-28	7.66	7.66	7.66	7.66	0
2020-09-25	7.66	7.66	7.66	7.66	0
2020-09-24	7.40	7.40	7.40	7.40	172
2020-09-23	7.94	7.94	7.94	7.94	0
2020-09-22	7.94	7.94	7.94	7.94	404
2020-09-21	8.21	8.21	8.21	8.21	0
2020-09-18	8.39	8.39	8.39	8.39	0
2020-09-17	8.39	8.39	8.39	8.39	3,009
2020-09-16	8.60	8.60	8.60	8.60	0
2020-09-15	8.60	8.60	8.60	8.60	155,500
2020-09-14	8.60	8.60	8.60	8.60	0
2020-09-11	8.60	8.60	8.60	8.60	0
2020-04-03	6.26	6.26	6.26	6.26	0
2020-04-02	6.26	6.26	6.26	6.26	2,045
2020-04-01	5.59	5.59	5.59	5.59	0

Share	Price	Change
Global Petroleum (GBP)	0.15	100%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	30.19%
Design Group (IGR)	157.50	29.63%
Cleantech Lithium (CTL)	22.00	22.22%

Share	Price	Change
Churchill Mining Plc (CHL)	4.50	-75.96%
Deltic Energy (DELT)	20.50	-47.01%
Cloudcoco (CLCO)	0.425	-43.33%
Limitless Earth (LME)	1.60	-28.89%
Essensys (ESYS)	14.00	-28.77%

Share	Price	Volume
Supply@me Cap (SYME)	0.026	1,214,923,210
Tower Resources (TRP)	0.023	1,206,551,601
Global Petroleum (GBP)	0.15	273,605,106
Echo Energy (ECHO)	0.0036	251,661,769
Mosman Oil Gas (MSMN)	0.019	234,563,688