Proshares Short Share History

Proshares Short Share Price history. The following table shows end-of-day data 0KOK historical share prices for Proshares Short, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	12.71	12.71	12.71	12.71	1,000
2024-05-01	12.71	12.71	12.71	12.71	1,500
2024-04-30	12.71	12.71	12.71	12.71	80,186
2024-04-29	12.71	12.71	12.71	12.71	1,410
2024-04-26	12.71	12.71	12.71	12.71	0
2024-04-25	12.71	12.71	12.71	12.71	151
2024-04-24	12.71	12.71	12.71	12.71	101
2024-04-23	12.71	12.71	12.71	12.71	4,441
2024-04-22	12.71	12.71	12.71	12.71	82,424
2024-04-19	12.71	12.71	12.71	12.71	85,401
2024-04-18	12.71	12.71	12.71	12.71	9,800
2024-04-17	12.71	12.71	12.71	12.71	50,499
2024-04-16	12.71	12.71	12.71	12.71	11,867
2024-04-15	12.71	12.71	12.71	12.71	5,638
2024-04-12	12.71	12.71	12.71	12.71	100
2024-04-11	12.71	12.71	12.71	12.71	65
2024-04-10	12.71	12.71	12.71	12.71	2,704
2024-04-09	12.71	12.71	12.71	12.71	0
2024-04-08	12.71	12.71	12.71	12.71	0
2024-04-05	12.71	12.71	12.71	12.71	82,850
2024-04-04	12.71	12.71	12.71	12.71	0
2024-04-03	12.71	12.71	12.71	12.71	600
2024-04-02	12.71	12.71	12.71	12.71	100
2024-04-01	12.71	12.71	12.71	12.71	0
2024-03-29	12.71	12.71	12.71	12.71	0
2024-03-28	12.71	12.71	12.71	12.71	34
2024-03-27	12.71	12.71	12.71	12.71	500
2024-03-26	12.71	12.71	12.71	12.71	0
2024-03-25	12.71	12.71	12.71	12.71	1,340
2024-03-22	12.71	12.71	12.71	12.71	63,070
2024-03-21	12.71	12.71	12.71	12.71	213
2024-03-20	12.71	12.71	12.71	12.71	3,567
2024-03-19	12.71	12.71	12.71	12.71	8,600
2024-03-18	12.71	12.71	12.71	12.71	41,030
2024-03-15	12.71	12.71	12.71	12.71	163,221
2024-03-14	12.71	12.71	12.71	12.71	0
2024-03-13	12.71	12.71	12.71	12.71	165
2024-03-12	12.71	12.71	12.71	12.71	42
2024-03-11	12.71	12.71	12.71	12.71	0
2024-03-08	12.71	12.71	12.71	12.71	180,623
2024-03-07	12.71	12.71	12.71	12.71	1
2024-03-06	12.71	12.71	12.71	12.71	1
2024-03-05	12.71	12.71	12.71	12.71	6
2024-03-04	12.71	12.71	12.71	12.71	150
2024-03-01	12.71	12.71	12.71	12.71	0
2024-02-29	12.71	12.71	12.71	12.71	25
2024-02-28	12.71	12.71	12.71	12.71	3,000
2024-02-27	12.71	12.71	12.71	12.71	2
2024-02-26	12.71	12.71	12.71	12.71	102
2024-02-23	12.71	12.71	12.71	12.71	2,025
2024-02-22	12.71	12.71	12.71	12.71	300
2024-02-21	12.71	12.71	12.71	12.71	0
2024-02-20	12.71	12.71	12.71	12.71	4
2024-02-19	12.71	12.71	12.71	12.71	0
2024-02-16	12.71	12.71	12.71	12.71	400
2024-02-15	12.71	12.71	12.71	12.71	60
2024-02-14	12.71	12.71	12.71	12.71	190
2024-02-13	12.71	12.71	12.71	12.71	0
2024-02-12	12.71	12.71	12.71	12.71	128
2024-02-09	12.71	12.71	12.71	12.71	8
2024-02-08	12.71	12.71	12.71	12.71	100
2024-02-07	12.71	12.71	12.71	12.71	0
2024-02-06	12.71	12.71	12.71	12.71	0
2024-02-05	12.71	12.71	12.71	12.71	0
2024-02-02	12.71	12.71	12.71	12.71	40,339
2024-02-01	12.71	12.71	12.71	12.71	20,005
2024-01-31	12.71	12.71	12.71	12.71	54
2024-01-30	12.71	12.71	12.71	12.71	26
2024-01-29	12.71	12.71	12.71	12.71	664
2024-01-26	12.71	12.71	12.71	12.71	5,000
2024-01-25	13.22	13.22	13.22	13.22	1,465
2024-01-24	13.22	13.22	13.22	13.22	149
2024-01-23	13.22	13.22	13.22	13.22	1,369
2024-01-22	13.22	13.22	13.22	13.22	2,036
2024-01-19	13.22	13.22	13.22	13.22	200
2024-01-18	13.22	13.22	13.22	13.22	36
2024-01-17	13.22	13.22	13.22	13.22	32
2024-01-16	13.22	13.22	13.22	13.22	3,543
2024-01-15	13.22	13.22	13.22	13.22	0
2024-01-12	13.22	13.22	13.22	13.22	2,168
2024-01-11	13.22	13.22	13.22	13.22	1
2024-01-10	13.22	13.22	13.22	13.22	4
2024-01-09	13.22	13.22	13.22	13.22	765
2024-01-08	13.22	13.22	13.22	13.22	0
2024-01-05	13.22	13.22	13.22	13.22	711
2024-01-04	13.22	13.22	13.22	13.22	0
2024-01-03	13.22	13.22	13.22	13.22	6,100
2024-01-02	13.22	13.22	13.22	13.22	2
2024-01-01	13.22	13.22	13.22	13.22	0
2023-12-29	13.22	13.22	13.22	13.22	51
2023-12-28	13.22	13.22	13.22	13.22	0
2023-12-27	13.22	13.22	13.22	13.22	15
2023-12-26	13.22	13.22	13.22	13.22	0
2023-12-25	13.22	13.22	13.22	13.22	0
2023-12-22	13.22	13.22	13.22	13.22	243
2023-12-21	13.22	13.22	13.22	13.22	230
2023-12-20	13.22	13.22	13.22	13.22	3
2023-12-19	13.22	13.22	13.22	13.22	0
2023-12-18	13.22	13.22	13.22	13.22	18
2023-12-15	13.22	13.22	13.22	13.22	1,530
2023-12-14	13.22	13.22	13.22	13.22	153
2023-12-13	13.53	13.53	13.53	13.53	45,044
2023-12-12	13.65	13.65	13.65	13.65	200
2023-12-11	13.65	13.65	13.65	13.65	0
2023-12-08	13.77	13.77	13.77	13.77	0
2023-12-07	13.77	13.77	13.77	13.77	0
2023-12-06	13.77	13.77	13.77	13.77	600
2023-12-05	13.77	13.77	13.77	13.77	102
2023-12-04	13.77	13.77	13.77	13.77	6,717
2023-12-01	13.77	13.77	13.77	13.77	6,899
2023-11-30	13.77	13.77	13.77	13.77	2,101
2023-11-29	13.77	13.77	13.77	13.77	0
2023-11-28	13.77	13.77	13.77	13.77	0
2023-11-27	13.77	13.77	13.77	13.77	43,507
2023-11-24	14.34	14.34	14.34	14.34	1
2023-11-23	14.34	14.34	14.34	14.34	0
2023-11-22	14.34	14.34	14.34	14.34	401
2023-11-21	14.34	14.34	14.34	14.34	0
2023-11-20	14.34	14.34	14.34	14.34	54
2023-11-17	14.34	14.34	14.34	14.34	796
2023-11-16	14.34	14.34	14.34	14.34	8,000
2023-11-15	14.34	14.34	14.34	14.34	14,090
2023-11-14	14.34	14.34	14.34	14.34	202
2023-11-13	14.34	14.34	14.34	14.34	0
2023-11-10	14.34	14.34	14.34	14.34	10,360
2023-11-09	14.34	14.34	14.34	14.34	0
2023-11-08	14.34	14.34	14.34	14.34	110
2023-11-07	14.34	14.34	14.34	14.34	0
2023-11-06	14.34	14.34	14.34	14.34	1,834
2023-11-03	14.34	14.34	14.34	14.34	4,000
2023-11-02	14.34	14.34	14.34	14.34	642
2023-11-01	14.34	14.34	14.34	14.34	1,036
2023-10-31	14.34	14.34	14.34	14.34	1,000
2023-10-30	14.34	14.34	14.34	14.34	0
2023-10-27	14.34	14.34	14.34	14.34	1,060
2023-10-26	14.34	14.34	14.34	14.34	4,166
2023-10-25	14.34	14.34	14.34	14.34	1,405
2023-10-24	14.34	14.34	14.34	14.34	52
2023-10-23	14.34	14.34	14.34	14.34	4,050
2023-10-20	14.34	14.34	14.34	14.34	6,311
2023-10-19	14.34	14.34	14.34	14.34	950
2023-10-18	14.34	14.34	14.34	14.34	0
2023-10-17	14.34	14.34	14.34	14.34	34,914
2023-10-16	14.69	14.69	14.69	14.69	6,006
2023-10-13	14.69	14.69	14.69	14.69	0
2023-10-12	14.69	14.69	14.69	14.69	443
2023-10-11	14.69	14.69	14.69	14.69	206
2023-10-10	14.69	14.69	14.69	14.69	1,303
2023-10-09	14.69	14.69	14.69	14.69	700
2023-10-06	14.69	14.69	14.69	14.69	10,421
2023-10-05	14.69	14.69	14.69	14.69	600
2023-10-04	14.69	14.69	14.69	14.69	71,889
2023-10-03	14.18	14.18	14.18	14.18	5,770
2023-10-02	14.18	14.18	14.18	14.18	9,911
2023-09-29	14.18	14.18	14.18	14.18	5,365
2023-09-28	14.18	14.18	14.18	14.18	3,390
2023-09-27	14.18	14.18	14.18	14.18	6,200
2023-09-26	14.18	14.18	14.18	14.18	928
2023-09-25	14.18	14.18	14.18	14.18	2,239
2023-09-22	14.18	14.18	14.18	14.18	3,131
2023-09-21	14.18	14.18	14.18	14.18	13,600
2023-09-20	14.18	14.18	14.18	14.18	137
2023-09-19	14.18	14.18	14.18	14.18	101,996
2023-09-18	14.18	14.18	14.18	14.18	52,525
2023-09-15	14.18	14.18	14.18	14.18	447,550
2023-09-14	14.18	14.18	14.18	14.18	359
2023-09-13	14.18	14.18	14.18	14.18	4,120
2023-09-12	14.18	14.18	14.18	14.18	2,165
2023-09-11	14.18	14.18	14.18	14.18	22,128
2023-09-08	14.18	14.18	14.18	14.18	404,600
2023-09-07	14.18	14.18	14.18	14.18	1,800
2023-09-06	14.18	14.18	14.18	14.18	2,333
2023-09-05	14.18	14.18	14.18	14.18	2,094
2023-09-04	14.18	14.18	14.18	14.18	0
2023-09-01	14.18	14.18	14.18	14.18	1,300
2023-08-31	14.18	14.18	14.18	14.18	350
2023-08-30	14.18	14.18	14.18	14.18	190,844
2023-08-29	14.18	14.18	14.18	14.18	250,500
2023-08-28	14.18	14.18	14.18	14.18	0
2023-08-25	14.18	14.18	14.18	14.18	200
2023-08-24	14.18	14.18	14.18	14.18	350
2023-08-23	14.18	14.18	14.18	14.18	83
2023-08-22	14.18	14.18	14.18	14.18	33,390
2023-08-21	14.31	14.31	14.31	14.31	0
2023-08-18	14.31	14.31	14.31	14.31	22,725
2023-08-17	14.50	14.50	14.50	14.50	0
2023-08-16	14.50	14.50	14.50	14.50	0
2023-08-15	14.50	14.50	14.50	14.50	295
2023-08-14	14.50	14.50	14.50	14.50	100
2023-08-11	14.50	14.50	14.50	14.50	900
2023-08-10	14.50	14.50	14.50	14.50	100
2023-08-09	14.50	14.50	14.50	14.50	140,015
2023-08-08	14.50	14.50	14.50	14.50	70,466
2023-08-07	14.50	14.50	14.50	14.50	0
2023-08-04	14.50	14.50	14.50	14.50	121,100
2023-08-03	14.50	14.50	14.50	14.50	40,560
2023-08-02	14.50	14.50	14.50	14.50	100,650
2023-08-01	14.50	14.50	14.50	14.50	0
2023-07-31	14.50	14.50	14.50	14.50	0
2023-07-28	14.50	14.50	14.50	14.50	1,768
2023-07-27	14.50	14.50	14.50	14.50	240,000
2023-07-26	14.50	14.50	14.50	14.50	0
2023-07-25	14.50	14.50	14.50	14.50	42,290
2023-07-24	14.50	14.50	14.50	14.50	0
2023-07-21	14.50	14.50	14.50	14.50	0
2023-07-20	14.50	14.50	14.50	14.50	0
2023-07-19	14.50	14.50	14.50	14.50	24,050
2023-07-18	14.50	14.50	14.50	14.50	220
2023-07-17	14.50	14.50	14.50	14.50	100
2023-07-14	14.50	14.50	14.50	14.50	0
2023-07-13	14.50	14.50	14.50	14.50	7,345
2023-07-12	14.50	14.50	14.50	14.50	768
2023-07-11	14.50	14.50	14.50	14.50	0
2023-07-10	14.50	14.50	14.50	14.50	1,384
2023-07-07	14.50	14.50	14.50	14.50	350
2023-07-06	14.50	14.50	14.50	14.50	0
2023-07-05	14.50	14.50	14.50	14.50	66,829
2023-07-04	14.50	14.50	14.50	14.50	0
2023-07-03	14.50	14.50	14.50	14.50	0
2023-06-30	14.50	14.50	14.50	14.50	1,200
2023-06-29	14.50	14.50	14.50	14.50	0
2023-06-28	14.50	14.50	14.50	14.50	0
2023-06-27	14.50	14.50	14.50	14.50	0
2023-06-26	14.50	14.50	14.50	14.50	0
2023-06-23	14.50	14.50	14.50	14.50	27,000
2023-06-22	14.50	14.50	14.50	14.50	100,000
2023-06-21	14.50	14.50	14.50	14.50	10,050
2023-06-20	14.50	14.50	14.50	14.50	30,000
2023-06-19	14.50	14.50	14.50	14.50	0
2023-06-16	14.50	14.50	14.50	14.50	11,715
2023-06-15	14.50	14.50	14.50	14.50	10,000
2023-06-14	14.50	14.50	14.50	14.50	16,665
2023-06-13	14.50	14.50	14.50	14.50	111,933
2023-06-12	14.50	14.50	14.50	14.50	401
2023-06-09	14.50	14.50	14.50	14.50	200
2023-06-08	14.50	14.50	14.50	14.50	0
2023-06-07	14.50	14.50	14.50	14.50	1,062
2023-06-06	14.50	14.50	14.50	14.50	700
2023-06-05	14.50	14.50	14.50	14.50	76,982
2023-06-02	14.70	14.70	14.70	14.70	13,308
2023-06-01	14.70	14.70	14.70	14.70	200
2023-05-31	14.70	14.70	14.70	14.70	451
2023-05-30	14.70	14.70	14.70	14.70	4,284
2023-05-29	15.03	15.03	15.03	15.03	0
2023-05-26	15.03	15.03	15.03	15.03	290,015
2023-05-25	15.03	15.03	15.03	15.03	600
2023-05-24	15.03	15.03	15.03	15.03	0
2023-05-23	15.03	15.03	15.03	15.03	100
2023-05-22	15.03	15.03	15.03	15.03	4,300
2023-05-19	15.03	15.03	15.03	15.03	0
2023-05-18	15.03	15.03	15.03	15.03	555
2023-05-17	15.03	15.03	15.03	15.03	21,630
2023-05-16	15.03	15.03	15.03	15.03	202
2023-05-15	15.03	15.03	15.03	15.03	0
2023-05-12	15.03	15.03	15.03	15.03	0
2023-05-11	15.03	15.03	15.03	15.03	730
2023-05-10	15.03	15.03	15.03	15.03	431
2023-05-09	15.03	15.03	15.03	15.03	7,080
2023-05-08	15.14	15.14	15.14	15.14	0
2023-05-05	15.14	15.14	15.14	15.14	1,363
2023-05-04	15.14	15.14	15.14	15.14	281
2023-05-03	15.14	15.14	15.14	15.14	1,000
2023-05-02	15.14	15.14	15.14	15.14	100
2023-05-01	15.14	15.14	15.14	15.14	0
2023-04-28	15.14	15.14	15.14	15.14	576
2023-04-27	15.14	15.14	15.14	15.14	0
2023-04-26	15.14	15.14	15.14	15.14	23,100
2023-04-25	15.14	15.14	15.14	15.14	7,633
2023-04-24	15.14	15.14	15.14	15.14	1,554
2023-04-21	15.14	15.14	15.14	15.14	63,401
2023-04-20	15.14	15.14	15.14	15.14	0
2023-04-19	15.14	15.14	15.14	15.14	5,659
2023-04-18	15.14	15.14	15.14	15.14	12,400
2023-04-17	15.14	15.14	15.14	15.14	0
2023-04-14	15.14	15.14	15.14	15.14	15,017
2023-04-13	15.14	15.14	15.14	15.14	7,514
2023-04-12	15.14	15.14	15.14	15.14	466
2023-04-11	15.14	15.14	15.14	15.14	1,955
2023-04-10	15.14	15.14	15.14	15.14	0
2023-04-07	15.14	15.14	15.14	15.14	0
2023-04-06	15.14	15.14	15.14	15.14	0
2023-04-05	15.14	15.14	15.14	15.14	16,800
2023-04-04	15.14	15.14	15.14	15.14	125,067
2023-04-03	15.14	15.14	15.14	15.14	99
2023-03-31	15.14	15.14	15.14	15.14	19,425
2023-03-30	15.14	15.14	15.14	15.14	425
2023-03-29	15.42	15.42	15.42	15.42	3,700
2023-03-28	15.42	15.42	15.42	15.42	0
2023-03-27	15.42	15.42	15.42	15.42	89
2023-03-24	15.69	15.69	15.69	15.69	200
2023-03-23	15.69	15.69	15.69	15.69	0
2023-03-22	15.69	15.69	15.69	15.69	0
2023-03-21	15.69	15.69	15.69	15.69	5,000
2023-03-20	15.69	15.69	15.69	15.69	2,148
2023-03-17	15.14	15.14	15.14	15.14	0
2023-03-16	15.14	15.14	15.14	15.14	0
2023-03-15	15.14	15.14	15.14	15.14	80,000
2023-03-14	15.14	15.14	15.14	15.14	17,700
2023-03-13	15.14	15.14	15.14	15.14	48,071
2023-03-10	15.14	15.14	15.14	15.14	1,963
2023-03-09	15.14	15.14	15.14	15.14	0
2023-03-08	15.14	15.14	15.14	15.14	20,260
2023-03-07	15.14	15.14	15.14	15.14	238
2023-03-06	15.14	15.14	15.14	15.14	63,181
2023-03-03	15.14	15.14	15.14	15.14	9,700
2023-03-02	15.14	15.14	15.14	15.14	2,075
2023-03-01	15.14	15.14	15.14	15.14	3,700
2023-02-28	15.14	15.14	15.14	15.14	0
2023-02-27	15.14	15.14	15.14	15.14	7,500
2023-02-24	15.14	15.14	15.14	15.14	400
2023-02-23	15.14	15.14	15.14	15.14	900
2023-02-22	15.14	15.14	15.14	15.14	0
2023-02-21	15.14	15.14	15.14	15.14	1,000
2023-02-20	15.14	15.14	15.14	15.14	0
2023-02-17	15.14	15.14	15.14	15.14	8,000
2023-02-16	15.14	15.14	15.14	15.14	0
2023-02-15	15.14	15.14	15.14	15.14	0
2023-02-14	15.14	15.14	15.14	15.14	0
2023-02-13	15.14	15.14	15.14	15.14	0
2023-02-10	15.14	15.14	15.14	15.14	0
2023-02-09	15.14	15.14	15.14	15.14	0
2023-02-08	15.14	15.14	15.14	15.14	13,400
2023-02-07	15.14	15.14	15.14	15.14	0
2023-02-06	15.14	15.14	15.14	15.14	0
2023-02-03	15.14	15.14	15.14	15.14	0
2023-02-02	15.14	15.14	15.14	15.14	6,000
2023-02-01	15.14	15.14	15.14	15.14	19
2023-01-31	15.31	15.31	15.31	15.31	5,300
2023-01-30	15.31	15.31	15.31	15.31	0
2023-01-27	15.31	15.31	15.31	15.31	0
2023-01-26	15.31	15.31	15.31	15.31	454,300
2023-01-25	15.31	15.31	15.31	15.31	500
2023-01-24	15.31	15.31	15.31	15.31	0
2023-01-23	15.31	15.31	15.31	15.31	200
2023-01-20	15.31	15.31	15.31	15.31	0
2023-01-19	15.31	15.31	15.31	15.31	70
2023-01-18	15.31	15.31	15.31	15.31	0
2023-01-17	15.31	15.31	15.31	15.31	625
2023-01-16	15.46	15.46	15.46	15.46	0
2023-01-13	15.46	15.46	15.46	15.46	0
2023-01-12	15.46	15.46	15.46	15.46	305
2023-01-11	15.87	15.87	15.87	15.87	0
2023-01-10	15.87	15.87	15.87	15.87	1,100
2023-01-09	15.87	15.87	15.87	15.87	0
2023-01-06	15.87	15.87	15.87	15.87	100
2023-01-05	15.87	15.87	15.87	15.87	0
2023-01-04	15.39	15.39	15.39	15.39	0
2023-01-03	15.39	15.39	15.39	15.39	4,000
2023-01-02	15.39	15.39	15.39	15.39	0
2022-12-30	15.39	15.39	15.39	15.39	0
2022-12-29	15.39	15.39	15.39	15.39	0
2022-12-28	15.39	15.39	15.39	15.39	2,500
2022-12-27	15.39	15.39	15.39	15.39	0
2022-12-26	15.39	15.39	15.39	15.39	0
2022-12-23	15.39	15.39	15.39	15.39	0
2022-12-22	15.39	15.39	15.39	15.39	100
2022-12-21	15.39	15.39	15.39	15.39	6,300
2022-12-20	15.39	15.39	15.39	15.39	1,563
2022-12-19	15.39	15.39	15.39	15.39	100
2022-12-16	15.39	15.39	15.39	15.39	70
2022-12-15	15.39	15.39	15.39	15.39	100
2022-12-14	15.39	15.39	15.39	15.39	0
2022-12-13	15.39	15.39	15.39	15.39	0
2022-12-12	15.39	15.39	15.39	15.39	1,900
2022-12-09	15.39	15.39	15.39	15.39	150
2022-12-08	15.39	15.39	15.39	15.39	0
2022-12-07	15.39	15.39	15.39	15.39	2,000
2022-12-06	15.39	15.39	15.39	15.39	32,325
2022-12-05	15.39	15.39	15.39	15.39	0
2022-12-02	15.39	15.39	15.39	15.39	800
2022-12-01	15.39	15.39	15.39	15.39	100
2022-11-30	15.39	15.39	15.39	15.39	24,127
2022-11-29	15.39	15.39	15.39	15.39	50,000
2022-11-28	15.39	15.39	15.39	15.39	500
2022-11-25	15.39	15.39	15.39	15.39	0
2022-11-24	15.39	15.39	15.39	15.39	0
2022-11-23	15.39	15.39	15.39	15.39	0
2022-11-22	15.39	15.39	15.39	15.39	750
2022-11-21	15.39	15.39	15.39	15.39	600
2022-11-18	15.39	15.39	15.39	15.39	3,900
2022-11-17	15.39	15.39	15.39	15.39	3,000
2022-11-16	15.39	15.39	15.39	15.39	0
2022-11-15	15.39	15.39	15.39	15.39	268
2022-11-14	15.39	15.39	15.39	15.39	0
2022-11-11	15.47	15.47	15.47	15.47	776
2022-11-10	16.48	16.48	16.48	16.48	300
2022-11-09	16.48	16.48	16.48	16.48	0
2022-11-08	16.48	16.48	16.48	16.48	0
2022-11-07	16.48	16.48	16.48	16.48	3,400
2022-11-04	16.48	16.48	16.48	16.48	120
2022-11-03	15.83	15.83	15.83	15.83	200
2022-11-02	15.83	15.83	15.83	15.83	0
2022-11-01	15.83	15.83	15.83	15.83	70
2022-10-31	15.83	15.83	15.83	15.83	38,000
2022-10-28	17.24	17.24	17.24	17.24	0
2022-10-27	17.24	17.24	17.24	17.24	0
2022-10-26	17.24	17.24	17.24	17.24	100
2022-10-25	17.24	17.24	17.24	17.24	0
2022-10-24	17.24	17.24	17.24	17.24	12,000
2022-10-21	17.24	17.24	17.24	17.24	0
2022-10-20	17.24	17.24	17.24	17.24	0
2022-10-19	17.24	17.24	17.24	17.24	0
2022-10-18	17.24	17.24	17.24	17.24	2,000
2022-10-17	17.24	17.24	17.24	17.24	4,054
2022-10-14	17.68	17.68	17.68	17.68	4,800
2022-10-13	17.68	17.68	17.68	17.68	13,600
2022-10-12	16.95	16.95	16.95	16.95	0
2022-10-11	16.95	16.95	16.95	16.95	800
2022-10-10	16.95	16.95	16.95	16.95	1,850
2022-10-07	17.25	17.25	17.25	17.25	0
2022-10-06	17.25	17.25	17.25	17.25	0
2022-10-05	17.25	17.25	17.25	17.25	1,000
2022-10-04	17.25	17.25	17.25	17.25	7,500
2022-10-03	17.25	17.25	17.25	17.25	228,100
2022-09-30	16.47	16.47	16.47	16.47	400
2022-09-29	16.47	16.47	16.47	16.47	0
2022-09-28	16.47	16.47	16.47	16.47	0
2022-09-27	16.47	16.47	16.47	16.47	0
2022-09-26	16.47	16.47	16.47	16.47	500
2022-09-23	16.47	16.47	16.47	16.47	0
2022-09-22	16.47	16.47	16.47	16.47	7,840
2022-09-21	15.78	15.78	15.78	15.78	0
2022-09-20	15.78	15.78	15.78	15.78	0
2022-09-19	15.78	15.78	15.78	15.78	0
2022-09-16	15.78	15.78	15.78	15.78	0
2022-09-15	15.78	15.78	15.78	15.78	0
2022-09-14	15.78	15.78	15.78	15.78	140
2022-09-13	15.78	15.78	15.78	15.78	2,100
2022-09-12	15.78	15.78	15.78	15.78	400
2022-09-09	15.78	15.78	15.78	15.78	0
2022-09-08	15.78	15.78	15.78	15.78	0
2022-09-07	15.78	15.78	15.78	15.78	436
2022-09-06	14.91	14.91	14.91	14.91	0
2022-09-05	14.91	14.91	14.91	14.91	0
2022-09-02	14.91	14.91	14.91	14.91	0
2022-09-01	14.91	14.91	14.91	14.91	219
2022-08-31	14.91	14.91	14.91	14.91	0
2022-08-30	14.91	14.91	14.91	14.91	10,200
2022-08-29	14.91	14.91	14.91	14.91	0
2022-08-26	14.91	14.91	14.91	14.91	136
2022-08-25	14.91	14.91	14.91	14.91	0
2022-08-24	14.91	14.91	14.91	14.91	0
2022-08-23	14.91	14.91	14.91	14.91	0
2022-08-22	14.91	14.91	14.91	14.91	10,813
2022-08-19	14.52	14.52	14.52	14.52	2,450
2022-08-18	14.52	14.52	14.52	14.52	0
2022-08-17	14.52	14.52	14.52	14.52	0
2022-08-16	14.52	14.52	14.52	14.52	7,570
2022-08-15	16.13	16.13	16.13	16.13	0
2022-08-12	16.13	16.13	16.13	16.13	0
2022-08-11	16.13	16.13	16.13	16.13	421,000
2022-08-10	16.13	16.13	16.13	16.13	2,500
2022-08-09	16.13	16.13	16.13	16.13	0
2022-08-08	16.13	16.13	16.13	16.13	0
2022-08-05	16.13	16.13	16.13	16.13	0
2022-08-04	16.13	16.13	16.13	16.13	0
2022-08-03	16.13	16.13	16.13	16.13	0
2022-08-02	16.13	16.13	16.13	16.13	0
2022-08-01	16.13	16.13	16.13	16.13	23
2022-07-29	16.13	16.13	16.13	16.13	0
2022-07-28	16.13	16.13	16.13	16.13	0
2022-07-27	16.13	16.13	16.13	16.13	5,000
2022-07-26	16.13	16.13	16.13	16.13	100
2022-07-25	16.13	16.13	16.13	16.13	0
2022-07-22	16.13	16.13	16.13	16.13	60,900
2022-07-21	16.13	16.13	16.13	16.13	4,000
2022-07-20	16.13	16.13	16.13	16.13	4,000
2022-07-19	16.13	16.13	16.13	16.13	500
2022-07-18	16.47	16.47	16.47	16.47	800
2022-07-15	16.47	16.47	16.47	16.47	0
2022-07-14	16.47	16.47	16.47	16.47	4,000
2022-07-13	16.47	16.47	16.47	16.47	0
2022-07-12	16.47	16.47	16.47	16.47	6,900
2022-07-11	16.47	16.47	16.47	16.47	0
2022-07-08	16.47	16.47	16.47	16.47	0
2022-07-07	16.47	16.47	16.47	16.47	0
2022-07-06	16.47	16.47	16.47	16.47	300
2022-07-05	16.55	16.55	16.55	16.55	60
2022-07-04	16.55	16.55	16.55	16.55	0
2022-07-01	16.55	16.55	16.55	16.55	0
2022-06-30	16.55	16.55	16.55	16.55	0
2022-06-29	16.55	16.55	16.55	16.55	92,934
2022-06-28	16.55	16.55	16.55	16.55	0
2022-06-27	16.55	16.55	16.55	16.55	19
2022-06-24	16.55	16.55	16.55	16.55	0
2022-06-23	16.57	16.57	16.57	16.57	0
2022-06-22	16.57	16.57	16.57	16.57	0
2022-06-21	16.57	16.57	16.57	16.57	0
2022-06-20	16.57	16.57	16.57	16.57	0
2022-06-17	16.57	16.57	16.57	16.57	0
2022-06-16	16.57	16.57	16.57	16.57	15
2022-06-15	16.57	16.57	16.57	16.57	0
2022-06-14	16.57	16.57	16.57	16.57	13,500
2022-06-13	16.57	16.57	16.57	16.57	2,919
2022-06-10	15.20	15.20	15.20	15.20	0
2022-06-09	15.20	15.20	15.20	15.20	0
2022-06-08	15.20	15.20	15.20	15.20	0
2022-06-07	15.20	15.20	15.20	15.20	0
2022-06-06	15.20	15.20	15.20	15.20	13,559
2022-06-03	15.20	15.20	15.20	15.20	0
2022-06-02	15.20	15.20	15.20	15.20	0
2022-06-01	15.20	15.20	15.20	15.20	0
2022-05-31	15.20	15.20	15.20	15.20	367
2022-05-30	15.20	15.20	15.20	15.20	0
2022-05-27	16.50	16.50	16.50	16.50	0
2022-05-26	16.50	16.50	16.50	16.50	0
2022-05-25	16.50	16.50	16.50	16.50	0
2022-05-24	16.50	16.50	16.50	16.50	0
2022-05-23	16.50	16.50	16.50	16.50	0
2022-05-20	15.96	15.96	15.96	15.96	0
2022-05-19	15.96	15.96	15.96	15.96	0
2022-05-18	15.90	15.90	15.90	15.90	2,000
2022-05-17	15.90	15.90	15.90	15.90	1,000
2022-05-16	15.90	15.90	15.90	15.90	500
2022-05-13	15.90	15.90	15.90	15.90	900
2022-05-12	16.28	16.28	16.28	16.28	5,252
2022-05-11	15.70	15.70	15.70	15.70	15,000
2022-05-10	15.70	15.70	15.70	15.70	0
2022-05-09	15.70	15.70	15.70	15.70	483
2022-05-06	15.11	15.11	15.11	15.11	0
2022-05-05	15.11	15.11	15.11	15.11	0
2022-05-04	15.11	15.11	15.11	15.11	0
2022-05-03	15.11	15.11	15.11	15.11	0
2022-05-02	15.05	15.05	15.05	15.05	0
2022-04-29	15.05	15.05	15.05	15.05	7,500
2022-04-28	14.92	14.92	14.92	14.92	0
2022-04-27	14.92	14.92	14.92	14.92	1,000
2022-04-26	14.92	14.92	14.92	14.92	1,482
2022-04-25	14.86	14.86	14.86	14.86	1,000
2022-04-22	14.32	14.32	14.32	14.32	0
2022-04-21	14.32	14.32	14.32	14.32	0
2022-04-20	14.32	14.32	14.32	14.32	0
2022-04-19	14.32	14.32	14.32	14.32	0
2022-04-18	14.32	14.32	14.32	14.32	0
2022-04-15	14.32	14.32	14.32	14.32	0
2022-04-14	14.32	14.32	14.32	14.32	0
2022-04-13	14.32	14.32	14.32	14.32	0
2022-04-12	14.32	14.32	14.32	14.32	0
2022-04-11	14.32	14.32	14.32	14.32	1,433
2022-04-08	13.86	13.86	13.86	13.86	0
2022-04-07	13.86	13.86	13.86	13.86	0
2022-04-06	13.86	13.86	13.86	13.86	0
2022-04-05	13.86	13.86	13.86	13.86	0
2022-04-04	13.86	13.86	13.86	13.86	3,056
2022-04-01	13.86	13.86	13.86	13.86	0
2022-03-31	13.86	13.86	13.86	13.86	0
2022-03-30	13.86	13.86	13.86	13.86	0
2022-03-29	13.86	13.86	13.86	13.86	502
2022-03-28	14.09	14.09	14.09	14.09	0
2022-03-25	14.98	14.98	14.98	14.98	0
2022-03-24	14.98	14.98	14.98	14.98	0
2022-03-23	14.98	14.98	14.98	14.98	16,600
2022-03-22	14.98	14.98	14.98	14.98	0
2022-03-21	14.98	14.98	14.98	14.98	0
2022-03-18	14.98	14.98	14.98	14.98	0
2022-03-17	14.98	14.98	14.98	14.98	0
2022-03-16	14.98	14.98	14.98	14.98	0
2022-03-15	14.98	14.98	14.98	14.98	6,600
2022-03-14	14.98	14.98	14.98	14.98	0
2022-03-11	14.98	14.98	14.98	14.98	0
2022-03-10	14.98	14.98	14.98	14.98	0
2022-03-09	14.98	14.98	14.98	14.98	0
2022-03-08	14.98	14.98	14.98	14.98	50,000
2022-03-07	14.98	14.98	14.98	14.98	0
2022-03-04	14.98	14.98	14.98	14.98	25,000
2022-03-03	14.98	14.98	14.98	14.98	0
2022-03-02	14.98	14.98	14.98	14.98	20,000
2022-03-01	14.98	14.98	14.98	14.98	0
2022-02-28	14.98	14.98	14.98	14.98	0
2022-02-25	14.98	14.98	14.98	14.98	590
2022-02-24	14.98	14.98	14.98	14.98	2,250
2022-02-23	14.98	14.98	14.98	14.98	668
2022-02-22	14.87	14.87	14.87	14.87	1,443
2022-02-21	14.87	14.87	14.87	14.87	0
2022-02-18	14.69	14.69	14.69	14.69	5,394
2022-02-17	14.15	14.15	14.15	14.15	28,067
2022-02-16	14.15	14.15	14.15	14.15	0
2022-02-15	14.15	14.15	14.15	14.15	3,000
2022-02-14	14.15	14.15	14.15	14.15	201
2022-02-11	14.15	14.15	14.15	14.15	220
2022-02-10	14.15	14.15	14.15	14.15	424
2022-02-09	14.15	14.15	14.15	14.15	1,023
2022-02-08	14.15	14.15	14.15	14.15	705
2022-02-07	14.15	14.15	14.15	14.15	418
2022-02-04	14.15	14.15	14.15	14.15	2,913
2022-02-03	14.15	14.15	14.15	14.15	213
2022-02-02	14.15	14.15	14.15	14.15	151,581
2022-02-01	14.99	14.99	14.99	14.99	1,900
2022-01-31	14.99	14.99	14.99	14.99	735
2022-01-28	14.99	14.99	14.99	14.99	6,660
2022-01-27	14.99	14.99	14.99	14.99	412
2022-01-26	14.99	14.99	14.99	14.99	0
2022-01-25	14.99	14.99	14.99	14.99	2,862
2022-01-24	13.55	13.55	13.55	13.55	2,351
2022-01-21	13.55	13.55	13.55	13.55	1,786
2022-01-20	13.55	13.55	13.55	13.55	2,500
2022-01-19	13.55	13.55	13.55	13.55	0
2022-01-18	13.55	13.55	13.55	13.55	427
2022-01-17	13.55	13.55	13.55	13.55	0
2022-01-14	13.55	13.55	13.55	13.55	310
2022-01-13	13.55	13.55	13.55	13.55	208
2022-01-12	13.55	13.55	13.55	13.55	0
2022-01-11	13.55	13.55	13.55	13.55	220
2022-01-10	13.55	13.55	13.55	13.55	70,771
2022-01-07	13.55	13.55	13.55	13.55	0
2022-01-06	13.55	13.55	13.55	13.55	0
2022-01-05	13.55	13.55	13.55	13.55	0
2022-01-04	13.55	13.55	13.55	13.55	168
2022-01-03	13.62	13.62	13.62	13.62	0
2021-12-31	13.62	13.62	13.62	13.62	0
2021-12-30	13.62	13.62	13.62	13.62	175
2021-12-29	13.80	13.80	13.80	13.80	750
2021-12-28	13.80	13.80	13.80	13.80	0
2021-12-27	13.80	13.80	13.80	13.80	0
2021-12-24	13.80	13.80	13.80	13.80	0
2021-12-23	13.80	13.80	13.80	13.80	35
2021-12-22	13.95	13.95	13.95	13.95	25,340
2021-12-21	13.95	13.95	13.95	13.95	210
2021-12-20	13.95	13.95	13.95	13.95	190
2021-12-17	13.95	13.95	13.95	13.95	24,680
2021-12-16	13.95	13.95	13.95	13.95	436
2021-12-15	13.95	13.95	13.95	13.95	0
2021-12-14	13.95	13.95	13.95	13.95	420
2021-12-13	13.95	13.95	13.95	13.95	7,220
2021-12-10	13.95	13.95	13.95	13.95	0
2021-12-09	13.95	13.95	13.95	13.95	0
2021-12-08	13.95	13.95	13.95	13.95	400
2021-12-07	13.95	13.95	13.95	13.95	157,550
2021-12-06	13.98	13.98	13.98	13.98	0
2021-12-03	13.98	13.98	13.98	13.98	70,831
2021-12-02	13.98	13.98	13.98	13.98	1,772
2021-12-01	13.98	13.98	13.98	13.98	200
2021-11-30	13.98	13.98	13.98	13.98	700
2021-11-29	13.98	13.98	13.98	13.98	470
2021-11-26	13.98	13.98	13.98	13.98	6,060
2021-11-25	13.98	13.98	13.98	13.98	0
2021-11-24	13.98	13.98	13.98	13.98	555
2021-11-23	13.98	13.98	13.98	13.98	415
2021-11-22	13.98	13.98	13.98	13.98	455
2021-11-19	13.98	13.98	13.98	13.98	310
2021-11-18	13.98	13.98	13.98	13.98	1,015
2021-11-17	13.98	13.98	13.98	13.98	229
2021-11-16	13.98	13.98	13.98	13.98	425
2021-11-15	13.98	13.98	13.98	13.98	4,038
2021-11-12	13.98	13.98	13.98	13.98	215
2021-11-11	13.98	13.98	13.98	13.98	666
2021-11-10	13.98	13.98	13.98	13.98	0
2021-11-09	13.98	13.98	13.98	13.98	10
2021-11-08	13.98	13.98	13.98	13.98	631
2021-11-05	14.06	14.06	14.06	14.06	6,438
2021-11-04	14.01	14.01	14.01	14.01	3,184
2021-11-03	14.19	14.19	14.19	14.19	643
2021-11-02	14.27	14.27	14.27	14.27	210
2021-11-01	14.29	14.29	14.29	14.29	250
2021-10-29	14.33	14.33	14.33	14.33	632
2021-10-28	14.36	14.36	14.36	14.36	8,610
2021-10-27	14.36	14.36	14.36	14.36	600
2021-10-26	14.28	14.28	14.28	14.28	1,238
2021-10-25	14.50	14.50	14.50	14.50	665
2021-10-22	14.50	14.50	14.50	14.50	6,429
2021-10-21	14.50	14.50	14.50	14.50	1,590
2021-10-20	14.50	14.50	14.50	14.50	265
2021-10-19	14.60	14.60	14.60	14.60	164,751
2021-10-18	14.72	14.72	14.72	14.72	530
2021-10-15	14.72	14.72	14.72	14.72	295
2021-10-14	14.91	14.91	14.91	14.91	5,000
2021-10-13	14.91	14.91	14.91	14.91	847
2021-10-12	14.91	14.91	14.91	14.91	200
2021-10-11	14.91	14.91	14.91	14.91	4,500
2021-10-08	14.88	14.88	14.88	14.88	204
2021-10-07	14.92	14.92	14.92	14.92	500
2021-10-06	15.22	15.22	15.22	15.22	1,596
2021-10-05	15.31	15.31	15.31	15.31	6,429
2021-10-04	15.31	15.31	15.31	15.31	50,867
2021-10-01	15.16	15.16	15.16	15.16	4,198
2021-09-30	14.76	14.76	14.76	14.76	9,202
2021-09-29	14.76	14.76	14.76	14.76	6,867
2021-09-28	14.76	14.76	14.76	14.76	810
2021-09-27	14.77	14.77	14.77	14.77	200
2021-09-24	14.77	14.77	14.77	14.77	666
2021-09-23	14.77	14.77	14.77	14.77	375
2021-09-22	15.03	15.03	15.03	15.03	400
2021-09-21	15.03	15.03	15.03	15.03	1,643
2021-09-20	14.82	14.82	14.82	14.82	1,005
2021-09-17	14.82	14.82	14.82	14.82	50
2021-09-16	14.55	14.55	14.55	14.55	0
2021-09-15	14.55	14.55	14.55	14.55	0
2021-09-14	14.55	14.55	14.55	14.55	200
2021-09-13	14.55	14.55	14.55	14.55	400
2021-09-10	14.55	14.55	14.55	14.55	406
2021-09-09	14.55	14.55	14.55	14.55	0
2021-09-08	14.55	14.55	14.55	14.55	210
2021-09-07	14.55	14.55	14.55	14.55	0
2021-09-06	14.55	14.55	14.55	14.55	0
2021-09-03	14.55	14.55	14.55	14.55	0
2021-09-02	14.55	14.55	14.55	14.55	0
2021-09-01	14.55	14.55	14.55	14.55	0
2021-08-31	14.55	14.55	14.55	14.55	343
2021-08-30	14.60	14.60	14.60	14.60	0
2021-08-27	14.97	14.97	14.97	14.97	5,455
2021-08-26	14.97	14.97	14.97	14.97	943
2021-08-25	14.97	14.97	14.97	14.97	0
2021-08-24	14.97	14.97	14.97	14.97	186
2021-08-23	14.97	14.97	14.97	14.97	605
2021-08-20	14.97	14.97	14.97	14.97	0
2021-08-19	14.97	14.97	14.97	14.97	61,100
2021-08-18	15.07	15.07	15.07	15.07	0
2021-08-17	15.07	15.07	15.07	15.07	58
2021-08-16	15.07	15.07	15.07	15.07	0
2021-08-13	15.07	15.07	15.07	15.07	0
2021-08-12	15.07	15.07	15.07	15.07	0
2021-08-11	15.07	15.07	15.07	15.07	779
2021-08-10	15.07	15.07	15.07	15.07	0
2021-08-09	15.07	15.07	15.07	15.07	0
2021-08-06	15.07	15.07	15.07	15.07	194
2021-08-05	15.07	15.07	15.07	15.07	230
2021-08-04	15.07	15.07	15.07	15.07	0
2021-08-03	15.07	15.07	15.07	15.07	577
2021-08-02	16.14	16.14	16.14	16.14	1,100
2021-07-30	16.14	16.14	16.14	16.14	0
2021-07-29	16.14	16.14	16.14	16.14	3,300
2021-07-28	16.14	16.14	16.14	16.14	400
2021-07-27	16.14	16.14	16.14	16.14	1,095
2021-07-26	16.14	16.14	16.14	16.14	202
2021-07-23	16.14	16.14	16.14	16.14	700
2021-07-22	16.14	16.14	16.14	16.14	572
2021-07-21	16.14	16.14	16.14	16.14	200
2021-07-20	16.14	16.14	16.14	16.14	6,876
2021-07-19	16.14	16.14	16.14	16.14	1,597
2021-07-16	16.14	16.14	16.14	16.14	0
2021-07-15	16.14	16.14	16.14	16.14	0
2021-07-14	16.14	16.14	16.14	16.14	3,500
2021-07-13	16.14	16.14	16.14	16.14	0
2021-07-12	16.14	16.14	16.14	16.14	0
2021-07-09	16.14	16.14	16.14	16.14	0
2021-07-08	16.14	16.14	16.14	16.14	594
2021-07-07	16.14	16.14	16.14	16.14	0
2021-07-06	16.14	16.14	16.14	16.14	0
2021-07-05	16.14	16.14	16.14	16.14	0
2021-07-02	16.14	16.14	16.14	16.14	597
2021-07-01	16.14	16.14	16.14	16.14	0
2021-06-30	16.14	16.14	16.14	16.14	555
2021-06-29	16.14	16.14	16.14	16.14	0
2021-06-28	16.14	16.14	16.14	16.14	202
2021-06-25	16.14	16.14	16.14	16.14	201
2021-06-24	16.14	16.14	16.14	16.14	204
2021-06-23	16.14	16.14	16.14	16.14	3,307
2021-06-22	16.14	16.14	16.14	16.14	0
2021-06-21	16.14	16.14	16.14	16.14	389
2021-06-18	16.14	16.14	16.14	16.14	189
2021-06-17	16.14	16.14	16.14	16.14	0
2021-06-16	16.14	16.14	16.14	16.14	0
2021-06-15	16.14	16.14	16.14	16.14	0
2021-06-14	16.14	16.14	16.14	16.14	1,500
2021-06-11	16.14	16.14	16.14	16.14	6,233
2021-06-10	16.14	16.14	16.14	16.14	842
2021-06-09	16.14	16.14	16.14	16.14	374
2021-06-08	16.14	16.14	16.14	16.14	1,288
2021-06-07	16.14	16.14	16.14	16.14	0
2021-06-04	16.14	16.14	16.14	16.14	0
2021-06-03	16.14	16.14	16.14	16.14	200
2021-06-02	16.14	16.14	16.14	16.14	0
2021-06-01	16.14	16.14	16.14	16.14	388
2021-05-28	16.14	16.14	16.14	16.14	371
2021-05-27	16.14	16.14	16.14	16.14	400
2021-05-26	16.14	16.14	16.14	16.14	0
2021-05-25	16.14	16.14	16.14	16.14	0
2021-05-24	16.14	16.14	16.14	16.14	320
2021-05-21	16.14	16.14	16.14	16.14	0
2021-05-20	16.14	16.14	16.14	16.14	747
2021-05-19	16.14	16.14	16.14	16.14	3,614
2021-05-18	16.14	16.14	16.14	16.14	390
2021-05-17	16.14	16.14	16.14	16.14	0
2021-05-14	16.14	16.14	16.14	16.14	1,769
2021-05-13	16.14	16.14	16.14	16.14	859
2021-05-12	15.86	15.86	15.86	15.86	1,049
2021-05-11	15.86	15.86	15.86	15.86	1,169
2021-05-10	15.86	15.86	15.86	15.86	0
2021-05-07	15.86	15.86	15.86	15.86	3,372
2021-05-06	15.86	15.86	15.86	15.86	0
2021-05-05	15.86	15.86	15.86	15.86	400
2021-05-04	15.86	15.86	15.86	15.86	0
2021-04-30	15.86	15.86	15.86	15.86	0
2021-04-29	15.86	15.86	15.86	15.86	2,000
2021-04-28	15.86	15.86	15.86	15.86	0
2021-04-27	15.86	15.86	15.86	15.86	1,141
2021-04-26	16.03	16.03	16.03	16.03	5,400
2021-04-23	16.03	16.03	16.03	16.03	0
2021-04-22	16.03	16.03	16.03	16.03	0
2021-04-21	16.03	16.03	16.03	16.03	433
2021-04-20	16.03	16.03	16.03	16.03	0
2021-04-19	15.93	15.93	15.93	15.93	14,388
2021-04-16	15.93	15.93	15.93	15.93	5,275
2021-04-15	16.16	16.16	16.16	16.16	785
2021-04-14	16.16	16.16	16.16	16.16	5,444
2021-04-13	16.16	16.16	16.16	16.16	287
2021-04-12	16.65	16.65	16.65	16.65	186
2021-04-09	16.65	16.65	16.65	16.65	0
2021-04-08	16.65	16.65	16.65	16.65	2,987
2021-04-07	16.65	16.65	16.65	16.65	1,269
2021-04-06	16.65	16.65	16.65	16.65	400
2021-04-01	16.65	16.65	16.65	16.65	3,605
2021-03-31	16.90	16.90	16.90	16.90	180
2021-03-30	16.90	16.90	16.90	16.90	605
2021-03-29	16.90	16.90	16.90	16.90	0
2021-03-26	16.90	16.90	16.90	16.90	540
2021-03-25	16.90	16.90	16.90	16.90	0
2021-03-24	16.90	16.90	16.90	16.90	200
2021-03-23	16.90	16.90	16.90	16.90	3,677
2021-03-22	16.83	16.83	16.83	16.83	0
2021-03-19	16.83	16.83	16.83	16.83	0
2021-03-18	16.83	16.83	16.83	16.83	2,000
2021-03-17	16.83	16.83	16.83	16.83	0
2021-03-16	16.83	16.83	16.83	16.83	315
2021-03-15	17.75	17.75	17.75	17.75	0
2021-03-12	17.75	17.75	17.75	17.75	0
2021-03-11	17.75	17.75	17.75	17.75	180
2021-03-10	17.75	17.75	17.75	17.75	0
2021-03-09	17.75	17.75	17.75	17.75	0
2021-03-08	17.75	17.75	17.75	17.75	5,000
2021-03-05	17.75	17.75	17.75	17.75	340
2021-03-04	17.82	17.82	17.82	17.82	25,772
2021-03-03	17.82	17.82	17.82	17.82	0
2021-03-02	17.82	17.82	17.82	17.82	200
2021-03-01	17.82	17.82	17.82	17.82	747
2021-02-26	17.82	17.82	17.82	17.82	365
2021-02-25	17.82	17.82	17.82	17.82	1,246
2021-02-24	17.82	17.82	17.82	17.82	800
2021-02-23	17.82	17.82	17.82	17.82	700
2021-02-22	17.82	17.82	17.82	17.82	350
2021-02-19	17.82	17.82	17.82	17.82	0
2021-02-18	17.82	17.82	17.82	17.82	175
2021-02-17	17.82	17.82	17.82	17.82	1,175
2021-02-16	17.82	17.82	17.82	17.82	1,400
2021-02-15	17.82	17.82	17.82	17.82	0
2021-02-12	17.82	17.82	17.82	17.82	36,375
2021-02-11	17.82	17.82	17.82	17.82	175
2021-02-10	17.82	17.82	17.82	17.82	4,440
2021-02-09	17.82	17.82	17.82	17.82	174
2021-02-08	17.82	17.82	17.82	17.82	0
2021-02-05	17.82	17.82	17.82	17.82	174
2021-02-04	17.82	17.82	17.82	17.82	0
2021-02-03	17.82	17.82	17.82	17.82	0
2021-02-02	17.82	17.82	17.82	17.82	0
2021-02-01	17.82	17.82	17.82	17.82	170
2021-01-29	17.82	17.82	17.82	17.82	337
2021-01-28	17.82	17.82	17.82	17.82	334
2021-01-27	17.82	17.82	17.82	17.82	340
2021-01-26	17.82	17.82	17.82	17.82	0
2021-01-25	17.82	17.82	17.82	17.82	0
2021-01-22	17.82	17.82	17.82	17.82	0
2021-01-21	17.82	17.82	17.82	17.82	17,000
2021-01-20	17.82	17.82	17.82	17.82	0
2021-01-19	17.82	17.82	17.82	17.82	111
2021-01-18	17.95	17.95	17.95	17.95	0
2021-01-15	17.95	17.95	17.95	17.95	86
2021-01-14	18.37	18.37	18.37	18.37	0
2021-01-13	18.37	18.37	18.37	18.37	0
2021-01-12	18.37	18.37	18.37	18.37	184
2021-01-11	18.37	18.37	18.37	18.37	24,200
2021-01-08	18.37	18.37	18.37	18.37	184
2021-01-07	18.37	18.37	18.37	18.37	200
2021-01-06	18.37	18.37	18.37	18.37	168
2021-01-05	18.37	18.37	18.37	18.37	173
2021-01-04	18.37	18.37	18.37	18.37	0
2020-12-31	18.37	18.37	18.37	18.37	173
2020-12-30	18.37	18.37	18.37	18.37	0
2020-12-29	18.37	18.37	18.37	18.37	554
2020-12-24	18.37	18.37	18.37	18.37	22,367
2020-12-23	18.37	18.37	18.37	18.37	0
2020-12-22	18.37	18.37	18.37	18.37	0
2020-12-21	18.37	18.37	18.37	18.37	1,131
2020-12-18	18.62	18.62	18.62	18.62	0
2020-12-17	18.62	18.62	18.62	18.62	161
2020-12-16	18.62	18.62	18.62	18.62	0
2020-12-15	18.62	18.62	18.62	18.62	167
2020-12-14	18.62	18.62	18.62	18.62	495
2020-12-11	18.62	18.62	18.62	18.62	229
2020-12-10	18.62	18.62	18.62	18.62	2,737
2020-12-09	18.62	18.62	18.62	18.62	35,700
2020-12-08	18.62	18.62	18.62	18.62	0
2020-12-07	18.62	18.62	18.62	18.62	145
2020-12-04	18.62	18.62	18.62	18.62	2,724
2020-12-03	18.62	18.62	18.62	18.62	0
2020-12-02	18.62	18.62	18.62	18.62	161
2020-12-01	18.62	18.62	18.62	18.62	200
2020-11-30	18.62	18.62	18.62	18.62	200
2020-11-27	18.62	18.62	18.62	18.62	0
2020-11-26	18.62	18.62	18.62	18.62	0
2020-11-25	18.62	18.62	18.62	18.62	177
2020-11-24	18.51	18.51	18.51	18.51	24,535
2020-11-23	18.98	18.98	18.98	18.98	30
2020-11-20	18.76	18.76	18.76	18.76	50,000
2020-11-19	18.76	18.76	18.76	18.76	160
2020-11-18	18.76	18.76	18.76	18.76	0
2020-11-17	18.75	18.75	18.75	18.75	0
2020-11-16	18.75	18.75	18.75	18.75	78
2020-11-13	19.18	19.18	19.18	19.18	0
2020-11-12	19.18	19.18	19.18	19.18	68,847
2020-11-11	19.15	19.15	19.15	19.15	3,270
2020-11-10	18.89	18.89	18.89	18.89	0
2020-11-09	18.70	18.70	18.70	18.70	9,252
2020-11-06	19.34	19.34	19.34	19.34	18,790
2020-11-05	19.08	19.08	19.08	19.08	1,426
2020-11-04	20.94	20.94	20.94	20.94	1,025
2020-11-03	20.94	20.94	20.94	20.94	1,150
2020-11-02	20.94	20.94	20.94	20.94	0
2020-10-30	20.90	20.90	20.90	20.90	1,076
2020-10-29	20.74	20.74	20.74	20.74	0
2020-10-28	20.74	20.74	20.74	20.74	480
2020-10-27	19.68	19.68	19.68	19.68	3,746
2020-10-26	19.68	19.68	19.68	19.68	0
2020-10-23	19.68	19.68	19.68	19.68	0
2020-10-22	19.68	19.68	19.68	19.68	650
2020-10-21	19.68	19.68	19.68	19.68	0
2020-10-20	19.68	19.68	19.68	19.68	1,370
2020-10-19	19.68	19.68	19.68	19.68	0
2020-10-16	19.68	19.68	19.68	19.68	0
2020-10-15	19.68	19.68	19.68	19.68	0
2020-10-14	19.68	19.68	19.68	19.68	0
2020-10-13	19.68	19.68	19.68	19.68	0
2020-10-12	19.68	19.68	19.68	19.68	0
2020-10-09	19.68	19.68	19.68	19.68	1,020
2020-10-08	20.08	20.08	20.08	20.08	0
2020-10-07	20.08	20.08	20.08	20.08	1,000
2020-10-06	20.08	20.08	20.08	20.08	0
2020-10-05	20.26	20.26	20.26	20.26	147
2020-10-02	20.26	20.26	20.26	20.26	874
2020-10-01	20.26	20.26	20.26	20.26	418
2020-09-30	20.56	20.56	20.56	20.56	0
2020-09-29	20.56	20.56	20.56	20.56	624
2020-09-28	20.77	20.77	20.77	20.77	250
2020-09-25	20.77	20.77	20.77	20.77	500
2020-09-24	20.77	20.77	20.77	20.77	150
2020-09-23	20.77	20.77	20.77	20.77	0
2020-09-22	20.77	20.77	20.77	20.77	3,000
2020-09-21	21.34	21.34	21.34	21.34	138,941
2020-09-18	20.54	20.54	20.54	20.54	0
2020-09-17	20.54	20.54	20.54	20.54	0
2020-09-16	20.54	20.54	20.54	20.54	0
2020-09-15	20.54	20.54	20.54	20.54	0
2020-09-14	20.54	20.54	20.54	20.54	0
2020-09-11	20.54	20.54	20.54	20.54	440
2020-04-03	28.69	28.69	28.69	28.69	0
2020-04-02	28.69	28.69	28.69	28.69	216
2020-04-01	28.69	28.69	28.69	28.69	42

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218