U S Gold Ord Share History

U S Gold Ord Share Price history. The following table shows end-of-day data 0LHW historical share prices for U S Gold Ord, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	4.43	4.43	4.43	4.43	2,849
2024-05-06	4.27	4.27	4.27	4.27	0
2024-05-03	4.27	4.27	4.27	4.27	1,007
2024-05-02	4.27	4.27	4.27	4.27	100
2024-05-01	4.27	4.27	4.27	4.27	100
2024-04-30	4.27	4.27	4.27	4.27	921
2024-04-29	4.27	4.27	4.27	4.27	100
2024-04-26	4.27	4.27	4.27	4.27	200
2024-04-25	4.27	4.27	4.27	4.27	0
2024-04-24	4.27	4.27	4.27	4.27	0
2024-04-23	4.27	4.27	4.27	4.27	0
2024-04-22	4.27	4.27	4.27	4.27	1,826
2024-04-19	4.03	4.03	4.03	4.03	456
2024-04-18	4.03	4.03	4.03	4.03	8
2024-04-17	4.03	4.03	4.03	4.03	860
2024-04-16	5.00	5.00	5.00	5.00	169
2024-04-15	5.00	5.00	5.00	5.00	792
2024-04-12	5.00	5.00	5.00	5.00	1,121
2024-04-11	4.35	4.35	4.35	4.35	300
2024-04-10	4.35	4.35	4.35	4.35	570
2024-04-09	4.35	4.35	4.35	4.35	290
2024-04-08	4.11	4.11	4.11	4.11	1,000
2024-04-05	4.11	4.11	4.11	4.11	0
2024-04-04	4.05	4.05	4.05	4.05	0
2024-04-03	4.05	4.05	4.05	4.05	500
2024-04-02	3.99	3.99	3.99	3.99	559
2024-04-01	3.69	3.69	3.69	3.69	0
2024-03-29	3.69	3.69	3.69	3.69	0
2024-03-28	3.69	3.69	3.69	3.69	876
2024-03-27	3.69	3.69	3.69	3.69	0
2024-03-26	3.69	3.69	3.69	3.69	164
2024-03-25	3.48	3.48	3.48	3.48	0
2024-03-22	3.48	3.48	3.48	3.48	139
2024-03-21	3.48	3.48	3.48	3.48	0
2024-03-20	3.48	3.48	3.48	3.48	574
2024-03-19	3.44	3.44	3.44	3.44	965
2024-03-18	3.44	3.44	3.44	3.44	800
2024-03-15	3.44	3.44	3.44	3.44	500
2024-03-14	3.44	3.44	3.44	3.44	100
2024-03-13	3.44	3.44	3.44	3.44	150
2024-03-12	3.44	3.44	3.44	3.44	0
2024-03-11	3.44	3.44	3.44	3.44	50
2024-03-08	3.44	3.44	3.44	3.44	100
2024-03-07	3.44	3.44	3.44	3.44	406
2024-03-06	3.44	3.44	3.44	3.44	0
2024-03-05	3.44	3.44	3.44	3.44	0
2024-03-04	3.44	3.44	3.44	3.44	200
2024-03-01	3.44	3.44	3.44	3.44	110
2024-02-29	3.44	3.44	3.44	3.44	100
2024-02-28	3.35	3.35	3.35	3.35	0
2024-02-27	3.35	3.35	3.35	3.35	100
2024-02-26	3.35	3.35	3.35	3.35	487
2024-02-23	3.35	3.35	3.35	3.35	1,027
2024-02-22	3.51	3.51	3.51	3.51	78
2024-02-21	3.42	3.42	3.42	3.42	0
2024-02-20	3.42	3.42	3.42	3.42	0
2024-02-19	3.42	3.42	3.42	3.42	0
2024-02-16	3.42	3.42	3.42	3.42	0
2024-02-15	3.73	3.73	3.73	3.73	300
2024-02-14	3.73	3.73	3.73	3.73	415
2024-02-13	3.73	3.73	3.73	3.73	11
2024-02-12	3.73	3.73	3.73	3.73	0
2024-02-09	3.73	3.73	3.73	3.73	300
2024-02-08	3.73	3.73	3.73	3.73	0
2024-02-07	3.73	3.73	3.73	3.73	0
2024-02-06	3.73	3.73	3.73	3.73	0
2024-02-05	3.73	3.73	3.73	3.73	0
2024-02-02	3.73	3.73	3.73	3.73	0
2024-02-01	3.73	3.73	3.73	3.73	100
2024-01-31	3.73	3.73	3.73	3.73	121
2024-01-30	4.35	4.35	4.35	4.35	100
2024-01-29	4.35	4.35	4.35	4.35	555
2024-01-26	4.35	4.35	4.35	4.35	0
2024-01-25	4.35	4.35	4.35	4.35	0
2024-01-24	4.35	4.35	4.35	4.35	0
2024-01-23	4.35	4.35	4.35	4.35	196
2024-01-22	4.35	4.35	4.35	4.35	0
2024-01-19	4.35	4.35	4.35	4.35	0
2024-01-18	4.35	4.35	4.35	4.35	100
2024-01-17	4.35	4.35	4.35	4.35	1,200
2024-01-16	4.35	4.35	4.35	4.35	0
2024-01-15	4.35	4.35	4.35	4.35	0
2024-01-12	4.35	4.35	4.35	4.35	200
2024-01-11	4.35	4.35	4.35	4.35	200
2024-01-10	4.35	4.35	4.35	4.35	190
2024-01-09	4.35	4.35	4.35	4.35	0
2024-01-08	4.35	4.35	4.35	4.35	900
2024-01-05	4.35	4.35	4.35	4.35	0
2024-01-04	4.35	4.35	4.35	4.35	100
2024-01-03	4.35	4.35	4.35	4.35	3,150
2024-01-02	4.35	4.35	4.35	4.35	188
2024-01-01	4.35	4.35	4.35	4.35	0
2023-12-29	4.35	4.35	4.35	4.35	2,200
2023-12-28	4.35	4.35	4.35	4.35	976
2023-12-27	4.35	4.35	4.35	4.35	522
2023-12-26	3.79	3.79	3.79	3.79	0
2023-12-25	3.79	3.79	3.79	3.79	0
2023-12-22	3.79	3.79	3.79	3.79	5,525
2023-12-21	3.79	3.79	3.79	3.79	0
2023-12-20	3.79	3.79	3.79	3.79	0
2023-12-19	3.79	3.79	3.79	3.79	0
2023-12-18	3.79	3.79	3.79	3.79	0
2023-12-15	3.79	3.79	3.79	3.79	0
2023-12-14	3.79	3.79	3.79	3.79	977
2023-12-13	3.79	3.79	3.79	3.79	0
2023-12-12	3.79	3.79	3.79	3.79	0
2023-12-11	3.79	3.79	3.79	3.79	500
2023-12-08	3.79	3.79	3.79	3.79	563
2023-12-07	3.79	3.79	3.79	3.79	82
2023-12-06	3.85	3.85	3.85	3.85	100
2023-12-05	3.85	3.85	3.85	3.85	660
2023-12-04	3.85	3.85	3.85	3.85	6,149
2023-12-01	3.30	3.30	3.30	3.30	2,058
2023-11-30	3.30	3.30	3.30	3.30	0
2023-11-29	3.30	3.30	3.30	3.30	150
2023-11-28	3.30	3.30	3.30	3.30	100
2023-11-27	3.30	3.30	3.30	3.30	320
2023-11-24	3.30	3.30	3.30	3.30	150
2023-11-23	3.30	3.30	3.30	3.30	0
2023-11-22	3.30	3.30	3.30	3.30	0
2023-11-21	3.30	3.30	3.30	3.30	700
2023-11-20	3.39	3.39	3.39	3.39	800
2023-11-17	3.39	3.39	3.39	3.39	505
2023-11-16	3.39	3.39	3.39	3.39	350
2023-11-15	3.39	3.39	3.39	3.39	0
2023-11-14	3.39	3.39	3.39	3.39	100
2023-11-13	3.39	3.39	3.39	3.39	100
2023-11-10	3.39	3.39	3.39	3.39	1,004
2023-11-09	3.39	3.39	3.39	3.39	656
2023-11-08	3.39	3.39	3.39	3.39	0
2023-11-07	3.39	3.39	3.39	3.39	0
2023-11-06	3.39	3.39	3.39	3.39	1,465
2023-11-03	3.39	3.39	3.39	3.39	861
2023-11-02	3.39	3.39	3.39	3.39	700
2023-11-01	3.39	3.39	3.39	3.39	430
2023-10-31	3.39	3.39	3.39	3.39	345
2023-10-30	3.33	3.33	3.33	3.33	395
2023-10-27	3.33	3.33	3.33	3.33	1,084
2023-10-26	3.33	3.33	3.33	3.33	100
2023-10-25	3.33	3.33	3.33	3.33	0
2023-10-24	3.33	3.33	3.33	3.33	50
2023-10-23	3.33	3.33	3.33	3.33	67
2023-10-20	3.36	3.36	3.36	3.36	188
2023-10-19	3.45	3.45	3.45	3.45	0
2023-10-18	3.45	3.45	3.45	3.45	0
2023-10-17	3.45	3.45	3.45	3.45	0
2023-10-16	3.45	3.45	3.45	3.45	0
2023-10-13	3.17	3.17	3.17	3.17	0
2023-10-12	3.17	3.17	3.17	3.17	0
2023-10-11	3.17	3.17	3.17	3.17	38
2023-10-10	3.10	3.10	3.10	3.10	0
2023-10-09	3.10	3.10	3.10	3.10	200
2023-10-06	3.28	3.28	3.28	3.28	0
2023-10-05	3.28	3.28	3.28	3.28	0
2023-10-04	3.28	3.28	3.28	3.28	0
2023-10-03	3.28	3.28	3.28	3.28	0
2023-10-02	3.28	3.28	3.28	3.28	560
2023-09-29	3.28	3.28	3.28	3.28	162
2023-09-28	3.70	3.70	3.70	3.70	0
2023-09-27	3.70	3.70	3.70	3.70	0
2023-09-26	3.70	3.70	3.70	3.70	900
2023-09-25	3.70	3.70	3.70	3.70	0
2023-09-22	3.70	3.70	3.70	3.70	392
2023-09-21	3.70	3.70	3.70	3.70	0
2023-09-20	3.70	3.70	3.70	3.70	6,392
2023-09-19	3.77	3.77	3.77	3.77	200
2023-09-18	3.77	3.77	3.77	3.77	0
2023-09-15	3.77	3.77	3.77	3.77	6,304
2023-09-14	4.49	4.49	4.49	4.49	0
2023-09-13	4.49	4.49	4.49	4.49	0
2023-09-12	4.49	4.49	4.49	4.49	0
2023-09-11	4.49	4.49	4.49	4.49	141
2023-09-08	4.49	4.49	4.49	4.49	0
2023-09-07	4.49	4.49	4.49	4.49	0
2023-09-06	4.49	4.49	4.49	4.49	0
2023-09-05	4.49	4.49	4.49	4.49	0
2023-09-04	4.49	4.49	4.49	4.49	0
2023-09-01	4.49	4.49	4.49	4.49	0
2023-08-31	4.49	4.49	4.49	4.49	0
2023-08-30	4.49	4.49	4.49	4.49	0
2023-08-29	4.49	4.49	4.49	4.49	0
2023-08-28	4.49	4.49	4.49	4.49	0
2023-08-25	4.49	4.49	4.49	4.49	0
2023-08-24	4.49	4.49	4.49	4.49	0
2023-08-23	4.49	4.49	4.49	4.49	0
2023-08-22	4.49	4.49	4.49	4.49	0
2023-08-21	4.49	4.49	4.49	4.49	0
2023-08-18	4.49	4.49	4.49	4.49	0
2023-08-17	4.49	4.49	4.49	4.49	0
2023-08-16	4.49	4.49	4.49	4.49	0
2023-08-15	4.49	4.49	4.49	4.49	0
2023-08-14	4.49	4.49	4.49	4.49	0
2023-08-11	4.49	4.49	4.49	4.49	0
2023-08-10	4.49	4.49	4.49	4.49	200
2023-08-09	4.49	4.49	4.49	4.49	0
2023-08-08	4.49	4.49	4.49	4.49	0
2023-08-07	4.49	4.49	4.49	4.49	0
2023-08-04	4.49	4.49	4.49	4.49	0
2023-08-03	4.49	4.49	4.49	4.49	0
2023-08-02	4.49	4.49	4.49	4.49	0
2023-08-01	4.49	4.49	4.49	4.49	0
2023-07-31	4.49	4.49	4.49	4.49	81
2023-07-28	4.49	4.49	4.49	4.49	0
2023-07-27	4.49	4.49	4.49	4.49	205
2023-07-26	4.44	4.44	4.44	4.44	0
2023-07-25	4.44	4.44	4.44	4.44	0
2023-07-24	4.44	4.44	4.44	4.44	0
2023-07-21	4.44	4.44	4.44	4.44	0
2023-07-20	4.44	4.44	4.44	4.44	0
2023-07-19	4.44	4.44	4.44	4.44	1,011
2023-07-18	4.38	4.38	4.38	4.38	0
2023-07-17	4.38	4.38	4.38	4.38	0
2023-07-14	4.38	4.38	4.38	4.38	600
2023-07-13	4.38	4.38	4.38	4.38	200
2023-07-12	4.38	4.38	4.38	4.38	2,586
2023-07-11	4.38	4.38	4.38	4.38	0
2023-07-10	4.38	4.38	4.38	4.38	0
2023-07-07	4.38	4.38	4.38	4.38	700
2023-07-06	4.38	4.38	4.38	4.38	0
2023-07-05	4.38	4.38	4.38	4.38	570
2023-07-04	4.39	4.39	4.39	4.39	0
2023-07-03	4.39	4.39	4.39	4.39	506
2023-06-30	4.39	4.39	4.39	4.39	0
2023-06-29	4.39	4.39	4.39	4.39	1
2023-06-28	4.39	4.39	4.39	4.39	0
2023-06-27	4.39	4.39	4.39	4.39	582
2023-06-26	4.72	4.72	4.72	4.72	0
2023-06-23	4.72	4.72	4.72	4.72	1,200
2023-06-22	4.83	4.83	4.83	4.83	1,805
2023-06-21	4.14	4.14	4.14	4.14	0
2023-06-20	4.14	4.14	4.14	4.14	0
2023-06-19	4.14	4.14	4.14	4.14	0
2023-06-16	4.14	4.14	4.14	4.14	0
2023-06-15	4.14	4.14	4.14	4.14	0
2023-06-14	4.14	4.14	4.14	4.14	0
2023-06-13	4.14	4.14	4.14	4.14	0
2023-06-12	4.14	4.14	4.14	4.14	0
2023-06-09	4.14	4.14	4.14	4.14	0
2023-06-08	4.14	4.14	4.14	4.14	0
2023-06-07	4.30	4.30	4.30	4.30	0
2023-06-06	4.21	4.21	4.21	4.21	805
2023-06-05	4.42	4.42	4.42	4.42	327
2023-06-02	4.07	4.07	4.07	4.07	1,000
2023-06-01	4.07	4.07	4.07	4.07	0
2023-05-31	4.07	4.07	4.07	4.07	0
2023-05-30	4.07	4.07	4.07	4.07	0
2023-05-29	4.07	4.07	4.07	4.07	0
2023-05-26	4.07	4.07	4.07	4.07	100
2023-05-25	4.09	4.09	4.09	4.09	1,000
2023-05-24	4.09	4.09	4.09	4.09	0
2023-05-23	4.09	4.09	4.09	4.09	0
2023-05-22	4.09	4.09	4.09	4.09	0
2023-05-19	4.08	4.08	4.08	4.08	0
2023-05-18	4.08	4.08	4.08	4.08	300
2023-05-17	4.08	4.08	4.08	4.08	0
2023-05-16	4.08	4.08	4.08	4.08	0
2023-05-15	4.08	4.08	4.08	4.08	0
2023-05-12	4.41	4.41	4.41	4.41	600
2023-05-11	4.41	4.41	4.41	4.41	0
2023-05-10	4.41	4.41	4.41	4.41	0
2023-05-09	4.41	4.41	4.41	4.41	200
2023-05-08	4.02	4.02	4.02	4.02	0
2023-05-05	4.02	4.02	4.02	4.02	0
2023-05-04	4.02	4.02	4.02	4.02	0
2023-05-03	4.02	4.02	4.02	4.02	350
2023-05-02	4.02	4.02	4.02	4.02	227
2023-05-01	4.21	4.21	4.21	4.21	0
2023-04-28	4.21	4.21	4.21	4.21	0
2023-04-27	4.21	4.21	4.21	4.21	632
2023-04-26	4.31	4.31	4.31	4.31	0
2023-04-25	4.30	4.30	4.30	4.30	0
2023-04-24	4.30	4.30	4.30	4.30	80
2023-04-21	4.30	4.30	4.30	4.30	0
2023-04-20	4.30	4.30	4.30	4.30	150
2023-04-19	4.30	4.30	4.30	4.30	179
2023-04-18	4.30	4.30	4.30	4.30	1,200
2023-04-17	4.92	4.92	4.92	4.92	0
2023-04-14	4.92	4.92	4.92	4.92	100
2023-04-13	4.89	4.89	4.89	4.89	777
2023-04-12	4.70	4.70	4.70	4.70	2,000
2023-04-11	5.31	5.31	5.31	5.31	600
2023-04-10	5.97	5.97	5.97	5.97	0
2023-04-07	5.97	5.97	5.97	5.97	0
2023-04-06	5.97	5.97	5.97	5.97	502
2023-04-05	6.15	6.15	6.15	6.15	232
2023-04-04	6.15	6.15	6.15	6.15	2,150
2023-04-03	6.15	6.15	6.15	6.15	1,100
2023-03-31	6.15	6.15	6.15	6.15	0
2023-03-30	6.15	6.15	6.15	6.15	231
2023-03-29	6.19	6.19	6.19	6.19	251
2023-03-28	4.89	4.89	4.89	4.89	75
2023-03-27	4.09	4.09	4.09	4.09	0
2023-03-24	4.09	4.09	4.09	4.09	0
2023-03-23	4.09	4.09	4.09	4.09	0
2023-03-22	4.09	4.09	4.09	4.09	0
2023-03-21	4.09	4.09	4.09	4.09	0
2023-03-20	4.09	4.09	4.09	4.09	0
2023-03-17	4.09	4.09	4.09	4.09	481
2023-03-16	3.98	3.98	3.98	3.98	0
2023-03-15	4.09	4.09	4.09	4.09	0
2023-03-14	4.09	4.09	4.09	4.09	0
2023-03-13	4.09	4.09	4.09	4.09	0
2023-03-10	4.09	4.09	4.09	4.09	50
2023-03-09	4.09	4.09	4.09	4.09	0
2023-03-08	4.09	4.09	4.09	4.09	0
2023-03-07	4.09	4.09	4.09	4.09	0
2023-03-06	4.09	4.09	4.09	4.09	192
2023-03-03	4.12	4.12	4.12	4.12	0
2023-03-02	4.12	4.12	4.12	4.12	88
2023-03-01	4.05	4.05	4.05	4.05	0
2023-02-28	4.05	4.05	4.05	4.05	0
2023-02-27	4.05	4.05	4.05	4.05	11,681
2023-02-24	4.12	4.12	4.12	4.12	0
2023-02-23	4.12	4.12	4.12	4.12	0
2023-02-22	4.12	4.12	4.12	4.12	0
2023-02-21	4.12	4.12	4.12	4.12	0
2023-02-20	4.12	4.12	4.12	4.12	0
2023-02-17	4.12	4.12	4.12	4.12	0
2023-02-16	4.12	4.12	4.12	4.12	0
2023-02-15	4.12	4.12	4.12	4.12	0
2023-02-14	4.12	4.12	4.12	4.12	0
2023-02-13	4.12	4.12	4.12	4.12	939
2023-02-10	4.50	4.50	4.50	4.50	0
2023-02-09	4.50	4.50	4.50	4.50	268
2023-02-08	4.65	4.65	4.65	4.65	5,407
2023-02-07	4.58	4.58	4.58	4.58	6,274
2023-02-06	4.81	4.81	4.81	4.81	0
2023-02-03	4.81	4.81	4.81	4.81	0
2023-02-02	4.81	4.81	4.81	4.81	0
2023-02-01	4.81	4.81	4.81	4.81	0
2023-01-31	4.81	4.81	4.81	4.81	0
2023-01-30	4.81	4.81	4.81	4.81	0
2023-01-27	4.81	4.81	4.81	4.81	0
2023-01-26	5.14	5.14	5.14	5.14	0
2023-01-25	5.14	5.14	5.14	5.14	0
2023-01-24	5.14	5.14	5.14	5.14	121
2023-01-23	5.12	5.12	5.12	5.12	0
2023-01-20	5.12	5.12	5.12	5.12	0
2023-01-19	5.12	5.12	5.12	5.12	0
2023-01-18	5.12	5.12	5.12	5.12	246
2023-01-17	5.20	5.20	5.20	5.20	682
2023-01-16	4.66	4.66	4.66	4.66	0
2023-01-13	4.66	4.66	4.66	4.66	0
2023-01-12	4.66	4.66	4.66	4.66	0
2023-01-11	4.66	4.66	4.66	4.66	0
2023-01-10	4.66	4.66	4.66	4.66	0
2023-01-09	4.66	4.66	4.66	4.66	0
2023-01-06	4.66	4.66	4.66	4.66	0
2023-01-05	4.66	4.66	4.66	4.66	0
2023-01-04	4.66	4.66	4.66	4.66	0
2023-01-03	4.66	4.66	4.66	4.66	0
2023-01-02	4.66	4.66	4.66	4.66	0
2022-12-30	4.66	4.66	4.66	4.66	0
2022-12-29	4.66	4.66	4.66	4.66	338
2022-12-28	4.38	4.38	4.38	4.38	0
2022-12-27	4.42	4.42	4.42	4.42	0
2022-12-26	4.42	4.42	4.42	4.42	0
2022-12-23	4.42	4.42	4.42	4.42	0
2022-12-22	4.42	4.42	4.42	4.42	0
2022-12-21	4.42	4.42	4.42	4.42	4,061
2022-12-20	4.45	4.45	4.45	4.45	2,727
2022-12-19	3.82	3.82	3.82	3.82	0
2022-12-16	3.82	3.82	3.82	3.82	0
2022-12-15	3.82	3.82	3.82	3.82	0
2022-12-14	3.82	3.82	3.82	3.82	0
2022-12-13	3.82	3.82	3.82	3.82	0
2022-12-12	3.82	3.82	3.82	3.82	0
2022-12-09	3.82	3.82	3.82	3.82	0
2022-12-08	3.82	3.82	3.82	3.82	0
2022-12-07	3.82	3.82	3.82	3.82	0
2022-12-06	3.82	3.82	3.82	3.82	0
2022-12-05	3.82	3.82	3.82	3.82	0
2022-12-02	3.82	3.82	3.82	3.82	0
2022-12-01	3.82	3.82	3.82	3.82	0
2022-11-30	3.82	3.82	3.82	3.82	0
2022-11-29	3.82	3.82	3.82	3.82	813
2022-11-28	4.15	4.15	4.15	4.15	800
2022-11-25	4.15	4.15	4.15	4.15	0
2022-11-24	4.15	4.15	4.15	4.15	0
2022-11-23	4.15	4.15	4.15	4.15	200
2022-11-22	4.15	4.15	4.15	4.15	0
2022-11-21	4.15	4.15	4.15	4.15	0
2022-11-18	4.15	4.15	4.15	4.15	0
2022-11-17	4.15	4.15	4.15	4.15	1,000
2022-11-16	4.45	4.45	4.45	4.45	0
2022-11-15	4.45	4.45	4.45	4.45	0
2022-11-14	4.45	4.45	4.45	4.45	840
2022-11-11	4.26	4.26	4.26	4.26	0
2022-11-10	4.26	4.26	4.26	4.26	0
2022-11-09	4.26	4.26	4.26	4.26	362
2022-11-08	3.60	3.60	3.60	3.60	0
2022-11-07	3.60	3.60	3.60	3.60	0
2022-11-04	3.60	3.60	3.60	3.60	0
2022-11-03	3.60	3.60	3.60	3.60	0
2022-11-02	3.60	3.60	3.60	3.60	0
2022-11-01	3.60	3.60	3.60	3.60	700
2022-10-31	3.60	3.60	3.60	3.60	0
2022-10-28	3.60	3.60	3.60	3.60	0
2022-10-27	3.60	3.60	3.60	3.60	0
2022-10-26	3.60	3.60	3.60	3.60	0
2022-10-25	3.60	3.60	3.60	3.60	0
2022-10-24	3.60	3.60	3.60	3.60	0
2022-10-21	3.60	3.60	3.60	3.60	0
2022-10-20	3.60	3.60	3.60	3.60	0
2022-10-19	3.60	3.60	3.60	3.60	0
2022-10-18	3.60	3.60	3.60	3.60	0
2022-10-17	3.60	3.60	3.60	3.60	0
2022-10-14	3.60	3.60	3.60	3.60	0
2022-10-13	3.60	3.60	3.60	3.60	0
2022-10-12	3.60	3.60	3.60	3.60	0
2022-10-11	3.60	3.60	3.60	3.60	0
2022-10-10	3.60	3.60	3.60	3.60	0
2022-10-07	3.60	3.60	3.60	3.60	0
2022-10-06	3.60	3.60	3.60	3.60	0
2022-10-05	3.60	3.60	3.60	3.60	0
2022-10-04	3.60	3.60	3.60	3.60	0
2022-10-03	3.60	3.60	3.60	3.60	0
2022-09-30	3.60	3.60	3.60	3.60	0
2022-09-29	3.60	3.60	3.60	3.60	0
2022-09-28	3.60	3.60	3.60	3.60	0
2022-09-27	3.80	3.80	3.80	3.80	0
2022-09-26	3.80	3.80	3.80	3.80	0
2022-09-23	3.80	3.80	3.80	3.80	88
2022-09-22	4.03	4.03	4.03	4.03	0
2022-09-21	4.03	4.03	4.03	4.03	6
2022-09-20	4.03	4.03	4.03	4.03	0
2022-09-19	4.03	4.03	4.03	4.03	0
2022-09-16	4.03	4.03	4.03	4.03	0
2022-09-15	4.03	4.03	4.03	4.03	0
2022-09-14	4.03	4.03	4.03	4.03	0
2022-09-13	4.03	4.03	4.03	4.03	0
2022-09-12	4.03	4.03	4.03	4.03	0
2022-09-09	4.03	4.03	4.03	4.03	100
2022-09-08	4.03	4.03	4.03	4.03	0
2022-09-07	4.03	4.03	4.03	4.03	0
2022-09-06	4.03	4.03	4.03	4.03	0
2022-09-05	4.03	4.03	4.03	4.03	0
2022-09-02	4.03	4.03	4.03	4.03	0
2022-09-01	4.03	4.03	4.03	4.03	0
2022-08-31	4.03	4.03	4.03	4.03	0
2022-08-30	4.03	4.03	4.03	4.03	0
2022-08-29	4.03	4.03	4.03	4.03	0
2022-08-26	4.03	4.03	4.03	4.03	0
2022-08-25	4.03	4.03	4.03	4.03	0
2022-08-24	4.03	4.03	4.03	4.03	2,000
2022-08-23	4.24	4.24	4.24	4.24	0
2022-08-22	4.24	4.24	4.24	4.24	0
2022-08-19	4.24	4.24	4.24	4.24	0
2022-08-18	4.24	4.24	4.24	4.24	0
2022-08-17	4.07	4.07	4.07	4.07	2,000
2022-08-16	4.07	4.07	4.07	4.07	0
2022-08-15	4.07	4.07	4.07	4.07	0
2022-08-12	4.07	4.07	4.07	4.07	0
2022-08-11	4.07	4.07	4.07	4.07	0
2022-08-10	4.07	4.07	4.07	4.07	0
2022-08-09	4.07	4.07	4.07	4.07	0
2022-08-08	4.07	4.07	4.07	4.07	2,000
2022-08-05	4.19	4.19	4.19	4.19	0
2022-08-04	4.19	4.19	4.19	4.19	144
2022-08-03	4.25	4.25	4.25	4.25	0
2022-08-02	4.25	4.25	4.25	4.25	0
2022-08-01	4.25	4.25	4.25	4.25	0
2022-07-29	4.25	4.25	4.25	4.25	0
2022-07-28	4.25	4.25	4.25	4.25	0
2022-07-27	4.25	4.25	4.25	4.25	0
2022-07-26	4.25	4.25	4.25	4.25	0
2022-07-25	4.25	4.25	4.25	4.25	0
2022-07-22	4.25	4.25	4.25	4.25	0
2022-07-21	4.25	4.25	4.25	4.25	0
2022-07-20	4.25	4.25	4.25	4.25	0
2022-07-19	4.25	4.25	4.25	4.25	0
2022-07-18	4.25	4.25	4.25	4.25	0
2022-07-15	4.25	4.25	4.25	4.25	0
2022-07-14	4.25	4.25	4.25	4.25	0
2022-07-13	4.25	4.25	4.25	4.25	0
2022-07-12	4.25	4.25	4.25	4.25	0
2022-07-11	4.25	4.25	4.25	4.25	0
2022-07-08	4.25	4.25	4.25	4.25	0
2022-07-07	4.25	4.25	4.25	4.25	0
2022-07-06	4.25	4.25	4.25	4.25	0
2022-07-05	4.25	4.25	4.25	4.25	0
2022-07-04	4.25	4.25	4.25	4.25	0
2022-07-01	4.25	4.25	4.25	4.25	142
2022-06-30	4.56	4.56	4.56	4.56	0
2022-06-29	4.56	4.56	4.56	4.56	0
2022-06-28	4.56	4.56	4.56	4.56	0
2022-06-27	4.56	4.56	4.56	4.56	24
2022-06-24	4.17	4.17	4.17	4.17	146
2022-06-23	4.68	4.68	4.68	4.68	0
2022-06-22	4.68	4.68	4.68	4.68	0
2022-06-21	4.68	4.68	4.68	4.68	96
2022-06-20	4.76	4.76	4.76	4.76	0
2022-06-17	4.76	4.76	4.76	4.76	0
2022-06-16	4.76	4.76	4.76	4.76	0
2022-06-15	4.76	4.76	4.76	4.76	0
2022-06-14	4.76	4.76	4.76	4.76	0
2022-06-13	4.76	4.76	4.76	4.76	0
2022-06-10	5.07	5.07	5.07	5.07	0
2022-06-09	5.07	5.07	5.07	5.07	0
2022-06-08	5.07	5.07	5.07	5.07	0
2022-06-07	5.07	5.07	5.07	5.07	0
2022-06-06	5.07	5.07	5.07	5.07	0
2022-06-03	5.07	5.07	5.07	5.07	0
2022-06-02	5.07	5.07	5.07	5.07	0
2022-06-01	5.07	5.07	5.07	5.07	0
2022-05-31	5.07	5.07	5.07	5.07	72
2022-05-30	4.67	4.67	4.67	4.67	0
2022-05-27	4.67	4.67	4.67	4.67	0
2022-05-26	4.67	4.67	4.67	4.67	0
2022-05-25	4.67	4.67	4.67	4.67	0
2022-05-24	4.67	4.67	4.67	4.67	0
2022-05-23	4.67	4.67	4.67	4.67	0
2022-05-20	4.67	4.67	4.67	4.67	0
2022-05-19	4.67	4.67	4.67	4.67	0
2022-05-18	4.67	4.67	4.67	4.67	139
2022-05-17	4.43	4.43	4.43	4.43	0
2022-05-16	4.43	4.43	4.43	4.43	0
2022-05-13	4.43	4.43	4.43	4.43	200
2022-05-12	4.43	4.43	4.43	4.43	0
2022-05-11	5.24	5.24	5.24	5.24	0
2022-05-10	5.24	5.24	5.24	5.24	0
2022-05-09	5.24	5.24	5.24	5.24	0
2022-05-06	5.24	5.24	5.24	5.24	1,000
2022-05-05	5.10	5.10	5.10	5.10	0
2022-05-04	5.10	5.10	5.10	5.10	0
2022-05-03	5.10	5.10	5.10	5.10	0
2022-05-02	5.10	5.10	5.10	5.10	0
2022-04-29	5.10	5.10	5.10	5.10	0
2022-04-28	5.10	5.10	5.10	5.10	0
2022-04-27	5.64	5.64	5.64	5.64	0
2022-04-26	5.64	5.64	5.64	5.64	0
2022-04-25	5.83	5.83	5.83	5.83	0
2022-04-22	5.83	5.83	5.83	5.83	56
2022-04-21	6.28	6.28	6.28	6.28	0
2022-04-20	6.28	6.28	6.28	6.28	0
2022-04-19	6.28	6.28	6.28	6.28	0
2022-04-18	6.11	6.11	6.11	6.11	0
2022-04-15	6.11	6.11	6.11	6.11	0
2022-04-14	6.11	6.11	6.11	6.11	0
2022-04-13	6.16	6.16	6.16	6.16	4,000
2022-04-12	6.29	6.29	6.29	6.29	0
2022-04-11	6.29	6.29	6.29	6.29	250
2022-04-08	6.29	6.29	6.29	6.29	0
2022-04-07	6.29	6.29	6.29	6.29	0
2022-04-06	6.29	6.29	6.29	6.29	8,824
2022-04-05	6.78	6.78	6.78	6.78	216
2022-04-04	7.07	7.07	7.07	7.07	0
2022-04-01	7.07	7.07	7.07	7.07	0
2022-03-31	7.07	7.07	7.07	7.07	0
2022-03-30	7.07	7.07	7.07	7.07	0
2022-03-29	7.19	7.19	7.19	7.19	2,290
2022-03-28	7.34	7.34	7.34	7.34	3,274
2022-03-25	7.83	7.83	7.83	7.83	100
2022-03-24	7.83	7.83	7.83	7.83	3,256
2022-03-23	8.37	8.37	8.37	8.37	0
2022-03-22	8.37	8.37	8.37	8.37	0
2022-03-21	8.37	8.37	8.37	8.37	0
2022-03-18	8.37	8.37	8.37	8.37	0
2022-03-17	8.37	8.37	8.37	8.37	4
2022-03-16	8.10	8.10	8.10	8.10	4,087
2022-03-15	8.67	8.67	8.67	8.67	30
2022-03-14	8.73	8.73	8.73	8.73	0
2022-03-11	8.73	8.73	8.73	8.73	2
2022-03-10	8.73	8.73	8.73	8.73	1,080
2022-03-09	9.11	9.11	9.11	9.11	71
2022-03-08	8.21	8.21	8.21	8.21	0
2022-03-07	8.21	8.21	8.21	8.21	166
2022-03-04	6.95	6.95	6.95	6.95	0
2022-03-03	6.95	6.95	6.95	6.95	0
2022-03-02	6.95	6.95	6.95	6.95	0
2022-03-01	6.95	6.95	6.95	6.95	0
2022-02-28	6.95	6.95	6.95	6.95	0
2022-02-25	6.95	6.95	6.95	6.95	0
2022-02-24	6.95	6.95	6.95	6.95	0
2022-02-23	6.95	6.95	6.95	6.95	0
2022-02-22	6.74	6.74	6.74	6.74	100
2022-02-21	6.74	6.74	6.74	6.74	0
2022-02-18	6.74	6.74	6.74	6.74	0
2022-02-17	6.61	6.61	6.61	6.61	1,500
2022-02-16	6.61	6.61	6.61	6.61	0
2022-02-15	6.61	6.61	6.61	6.61	0
2022-02-14	6.61	6.61	6.61	6.61	0
2022-02-11	6.61	6.61	6.61	6.61	0
2022-02-10	6.93	6.93	6.93	6.93	352
2022-02-09	7.11	7.11	7.11	7.11	0
2022-02-08	7.11	7.11	7.11	7.11	0
2022-02-07	7.11	7.11	7.11	7.11	0
2022-02-04	7.11	7.11	7.11	7.11	0
2022-02-03	7.11	7.11	7.11	7.11	0
2022-02-02	6.64	6.64	6.64	6.64	0
2022-02-01	6.64	6.64	6.64	6.64	611
2022-01-31	6.13	6.13	6.13	6.13	1,093
2022-01-28	6.09	6.09	6.09	6.09	264
2022-01-27	6.71	6.71	6.71	6.71	0
2022-01-26	6.81	6.81	6.81	6.81	0
2022-01-25	6.73	6.73	6.73	6.73	2,746
2022-01-24	7.34	7.34	7.34	7.34	92
2022-01-21	7.82	7.82	7.82	7.82	120
2022-01-20	8.18	8.18	8.18	8.18	0
2022-01-19	8.18	8.18	8.18	8.18	0
2022-01-18	8.18	8.18	8.18	8.18	0
2022-01-17	8.18	8.18	8.18	8.18	0
2022-01-14	8.18	8.18	8.18	8.18	0
2022-01-13	8.18	8.18	8.18	8.18	81
2022-01-12	8.72	8.72	8.72	8.72	0
2022-01-11	8.72	8.72	8.72	8.72	0
2022-01-10	8.72	8.72	8.72	8.72	0
2022-01-07	8.72	8.72	8.72	8.72	0
2022-01-06	8.72	8.72	8.72	8.72	0
2022-01-05	8.72	8.72	8.72	8.72	0
2022-01-04	11.20	11.20	11.20	11.20	0
2022-01-03	11.20	11.20	11.20	11.20	0
2021-12-31	11.20	11.20	11.20	11.20	0
2021-12-30	11.20	11.20	11.20	11.20	0
2021-12-29	11.20	11.20	11.20	11.20	0
2021-12-28	11.20	11.20	11.20	11.20	0
2021-12-27	11.20	11.20	11.20	11.20	0
2021-12-24	11.20	11.20	11.20	11.20	0
2021-12-23	11.20	11.20	11.20	11.20	0
2021-12-22	11.20	11.20	11.20	11.20	0
2021-12-21	11.20	11.20	11.20	11.20	0
2021-12-20	11.20	11.20	11.20	11.20	0
2021-12-17	11.20	11.20	11.20	11.20	0
2021-12-16	11.20	11.20	11.20	11.20	0
2021-12-15	11.20	11.20	11.20	11.20	0
2021-12-14	11.20	11.20	11.20	11.20	0
2021-12-13	11.20	11.20	11.20	11.20	0
2021-12-10	11.20	11.20	11.20	11.20	0
2021-12-09	11.20	11.20	11.20	11.20	0
2021-12-08	11.20	11.20	11.20	11.20	0
2021-12-07	11.20	11.20	11.20	11.20	0
2021-12-06	11.20	11.20	11.20	11.20	0
2021-12-03	11.20	11.20	11.20	11.20	0
2021-12-02	11.27	11.27	11.27	11.27	555
2021-12-01	10.19	10.19	10.19	10.19	9
2021-11-30	10.19	10.19	10.19	10.19	0
2021-11-29	10.19	10.19	10.19	10.19	0
2021-11-26	10.19	10.19	10.19	10.19	0
2021-11-25	10.19	10.19	10.19	10.19	0
2021-11-24	10.19	10.19	10.19	10.19	0
2021-11-23	10.19	10.19	10.19	10.19	0
2021-11-22	10.19	10.19	10.19	10.19	0
2021-11-19	10.19	10.19	10.19	10.19	0
2021-11-18	10.19	10.19	10.19	10.19	0
2021-11-17	10.19	10.19	10.19	10.19	0
2021-11-16	10.19	10.19	10.19	10.19	0
2021-11-15	10.19	10.19	10.19	10.19	0
2021-11-12	10.19	10.19	10.19	10.19	0
2021-11-11	10.19	10.19	10.19	10.19	0
2021-11-10	10.19	10.19	10.19	10.19	0
2021-11-09	10.19	10.19	10.19	10.19	0
2021-11-08	10.19	10.19	10.19	10.19	0
2021-11-05	10.19	10.19	10.19	10.19	0
2021-11-04	10.19	10.19	10.19	10.19	0
2021-11-03	10.19	10.19	10.19	10.19	0
2021-11-02	10.19	10.19	10.19	10.19	0
2021-11-01	10.19	10.19	10.19	10.19	0
2021-10-29	10.19	10.19	10.19	10.19	0
2021-10-28	10.19	10.19	10.19	10.19	0
2021-10-27	10.19	10.19	10.19	10.19	0
2021-10-26	10.19	10.19	10.19	10.19	0
2021-10-25	10.19	10.19	10.19	10.19	0
2021-10-22	10.19	10.19	10.19	10.19	500
2021-10-21	10.08	10.08	10.08	10.08	0
2021-10-20	10.01	10.01	10.01	10.01	180
2021-10-19	10.16	10.16	10.16	10.16	0
2021-10-18	10.16	10.16	10.16	10.16	0
2021-10-15	10.16	10.16	10.16	10.16	0
2021-10-14	10.16	10.16	10.16	10.16	0
2021-10-13	10.16	10.16	10.16	10.16	500
2021-10-12	9.73	9.73	9.73	9.73	26
2021-10-11	9.85	9.85	9.85	9.85	0
2021-10-08	9.85	9.85	9.85	9.85	190
2021-10-07	10.18	10.18	10.18	10.18	0
2021-10-06	10.18	10.18	10.18	10.18	0
2021-10-05	10.18	10.18	10.18	10.18	0
2021-10-04	10.18	10.18	10.18	10.18	48
2021-10-01	10.18	10.18	10.18	10.18	0
2021-09-30	10.18	10.18	10.18	10.18	0
2021-09-29	10.18	10.18	10.18	10.18	0
2021-09-28	10.18	10.18	10.18	10.18	0
2021-09-27	10.18	10.18	10.18	10.18	0
2021-09-24	10.18	10.18	10.18	10.18	0
2021-09-23	10.18	10.18	10.18	10.18	0
2021-09-22	10.18	10.18	10.18	10.18	0
2021-09-21	10.18	10.18	10.18	10.18	0
2021-09-20	10.18	10.18	10.18	10.18	0
2021-09-17	10.18	10.18	10.18	10.18	0
2021-09-16	10.18	10.18	10.18	10.18	0
2021-09-15	10.18	10.18	10.18	10.18	0
2021-09-14	10.18	10.18	10.18	10.18	0
2021-09-13	10.18	10.18	10.18	10.18	180
2021-09-10	9.70	9.70	9.70	9.70	0
2021-09-09	9.70	9.70	9.70	9.70	0
2021-09-08	9.70	9.70	9.70	9.70	0
2021-09-07	9.70	9.70	9.70	9.70	0
2021-09-06	9.70	9.70	9.70	9.70	0
2021-09-03	9.70	9.70	9.70	9.70	1,860
2021-09-02	9.61	9.61	9.61	9.61	0
2021-09-01	9.61	9.61	9.61	9.61	0
2021-08-31	9.61	9.61	9.61	9.61	0
2021-08-30	10.60	10.60	10.60	10.60	0
2021-08-27	10.60	10.60	10.60	10.60	0
2021-08-26	10.60	10.60	10.60	10.60	0
2021-08-25	10.60	10.60	10.60	10.60	0
2021-08-24	10.60	10.60	10.60	10.60	0
2021-08-23	10.60	10.60	10.60	10.60	0
2021-08-20	10.60	10.60	10.60	10.60	0
2021-08-19	10.60	10.60	10.60	10.60	0
2021-08-18	10.60	10.60	10.60	10.60	0
2021-08-17	10.60	10.60	10.60	10.60	0
2021-08-16	10.60	10.60	10.60	10.60	0
2021-08-13	10.60	10.60	10.60	10.60	0
2021-08-12	10.60	10.60	10.60	10.60	0
2021-08-11	10.60	10.60	10.60	10.60	0
2021-08-10	10.60	10.60	10.60	10.60	0
2021-08-09	10.60	10.60	10.60	10.60	0
2021-08-06	10.60	10.60	10.60	10.60	0
2021-08-05	10.60	10.60	10.60	10.60	0
2021-08-04	10.60	10.60	10.60	10.60	0
2021-08-03	10.60	10.60	10.60	10.60	0
2021-08-02	10.60	10.60	10.60	10.60	0
2021-07-30	10.60	10.60	10.60	10.60	67
2021-07-29	10.60	10.60	10.60	10.60	0
2021-07-28	10.60	10.60	10.60	10.60	0
2021-07-27	10.60	10.60	10.60	10.60	0
2021-07-26	10.60	10.60	10.60	10.60	0
2021-07-23	10.60	10.60	10.60	10.60	0
2021-07-22	10.60	10.60	10.60	10.60	0
2021-07-21	10.60	10.60	10.60	10.60	317
2021-07-20	9.82	9.82	9.82	9.82	0
2021-07-19	10.56	10.56	10.56	10.56	0
2021-07-16	10.56	10.56	10.56	10.56	0
2021-07-15	10.56	10.56	10.56	10.56	0
2021-07-14	10.56	10.56	10.56	10.56	0
2021-07-13	10.56	10.56	10.56	10.56	441
2021-07-12	10.72	10.72	10.72	10.72	0
2021-07-09	10.72	10.72	10.72	10.72	0
2021-07-08	10.72	10.72	10.72	10.72	0
2021-07-07	10.72	10.72	10.72	10.72	152
2021-07-06	10.92	10.92	10.92	10.92	0
2021-07-05	10.92	10.92	10.92	10.92	0
2021-07-02	10.92	10.92	10.92	10.92	0
2021-07-01	10.92	10.92	10.92	10.92	0
2021-06-30	10.92	10.92	10.92	10.92	1,400
2021-06-29	10.92	10.92	10.92	10.92	0
2021-06-28	10.92	10.92	10.92	10.92	0
2021-06-25	10.92	10.92	10.92	10.92	0
2021-06-24	10.92	10.92	10.92	10.92	0
2021-06-23	11.17	11.17	11.17	11.17	0
2021-06-22	11.17	11.17	11.17	11.17	0
2021-06-21	11.17	11.17	11.17	11.17	750
2021-06-18	11.56	11.56	11.56	11.56	0
2021-06-17	11.78	11.78	11.78	11.78	622
2021-06-16	12.44	12.44	12.44	12.44	0
2021-06-15	12.22	12.22	12.22	12.22	2,000
2021-06-14	12.45	12.45	12.45	12.45	223
2021-06-11	11.80	11.80	11.80	11.80	750
2021-06-10	11.62	11.62	11.62	11.62	163
2021-06-09	11.93	11.93	11.93	11.93	0
2021-06-08	11.93	11.93	11.93	11.93	0
2021-06-07	11.93	11.93	11.93	11.93	20
2021-06-04	11.93	11.93	11.93	11.93	107
2021-06-03	12.11	12.11	12.11	12.11	22
2021-06-02	12.03	12.03	12.03	12.03	0
2021-06-01	12.03	12.03	12.03	12.03	1,021
2021-05-28	11.66	11.66	11.66	11.66	0
2021-05-27	11.66	11.66	11.66	11.66	531
2021-05-26	11.34	11.34	11.34	11.34	0
2021-05-25	11.34	11.34	11.34	11.34	0
2021-05-24	11.34	11.34	11.34	11.34	0
2021-05-21	11.34	11.34	11.34	11.34	0
2021-05-20	11.34	11.34	11.34	11.34	0
2021-05-19	11.32	11.32	11.32	11.32	61
2021-05-18	11.28	11.28	11.28	11.28	0
2021-05-17	10.43	10.43	10.43	10.43	0
2021-05-14	10.43	10.43	10.43	10.43	0
2021-05-13	10.43	10.43	10.43	10.43	0
2021-05-12	10.43	10.43	10.43	10.43	0
2021-05-11	10.39	10.39	10.39	10.39	615
2021-05-10	10.72	10.72	10.72	10.72	121
2021-05-07	10.96	10.96	10.96	10.96	0
2021-05-06	10.96	10.96	10.96	10.96	0
2021-05-05	10.96	10.96	10.96	10.96	200
2021-05-04	11.28	11.28	11.28	11.28	0
2021-04-30	10.97	10.97	10.97	10.97	0
2021-04-29	10.97	10.97	10.97	10.97	0
2021-04-28	10.97	10.97	10.97	10.97	0
2021-04-27	10.97	10.97	10.97	10.97	121
2021-04-26	10.47	10.47	10.47	10.47	0
2021-04-23	10.43	10.43	10.43	10.43	0
2021-04-22	10.43	10.43	10.43	10.43	0
2021-04-21	10.43	10.43	10.43	10.43	0
2021-04-20	10.43	10.43	10.43	10.43	0
2021-04-19	10.01	10.01	10.01	10.01	0
2021-04-16	10.11	10.11	10.11	10.11	0
2021-04-15	10.71	10.71	10.71	10.71	0
2021-04-14	10.71	10.71	10.71	10.71	0
2021-04-13	10.71	10.71	10.71	10.71	0
2021-04-12	10.71	10.71	10.71	10.71	0
2021-04-09	10.71	10.71	10.71	10.71	12
2021-04-08	10.90	10.90	10.90	10.90	0
2021-04-07	10.90	10.90	10.90	10.90	0
2021-04-06	9.75	9.75	9.75	9.75	0
2021-04-01	9.75	9.75	9.75	9.75	0
2021-03-31	9.75	9.75	9.75	9.75	0
2021-03-30	9.75	9.75	9.75	9.75	0
2021-03-29	11.20	11.20	11.20	11.20	0
2021-03-26	11.20	11.20	11.20	11.20	0
2021-03-25	11.20	11.20	11.20	11.20	0
2021-03-24	11.20	11.20	11.20	11.20	100
2021-03-23	11.20	11.20	11.20	11.20	0
2021-03-22	11.20	11.20	11.20	11.20	0
2021-03-19	11.20	11.20	11.20	11.20	0
2021-03-18	11.20	11.20	11.20	11.20	0
2021-03-17	11.20	11.20	11.20	11.20	0
2021-03-16	11.20	11.20	11.20	11.20	0
2021-03-15	10.88	10.88	10.88	10.88	0
2021-03-12	10.88	10.88	10.88	10.88	244
2021-03-11	10.53	10.53	10.53	10.53	134
2021-03-10	10.30	10.30	10.30	10.30	0
2021-03-09	10.30	10.30	10.30	10.30	0
2021-03-08	10.30	10.30	10.30	10.30	0
2021-03-05	10.30	10.30	10.30	10.30	0
2021-03-04	10.30	10.30	10.30	10.30	100
2021-03-03	10.30	10.30	10.30	10.30	94
2021-03-02	10.63	10.63	10.63	10.63	0
2021-03-01	10.18	10.18	10.18	10.18	0
2021-02-26	10.18	10.18	10.18	10.18	110
2021-02-25	10.65	10.65	10.65	10.65	0
2021-02-24	10.65	10.65	10.65	10.65	331
2021-02-23	10.99	10.99	10.99	10.99	40
2021-02-22	12.29	12.29	12.29	12.29	200
2021-02-19	12.54	12.54	12.54	12.54	0
2021-02-18	12.54	12.54	12.54	12.54	5
2021-02-17	13.48	13.48	13.48	13.48	0
2021-02-16	13.43	13.43	13.43	13.43	758
2021-02-15	12.75	12.75	12.75	12.75	0
2021-02-12	12.72	12.72	12.72	12.72	213
2021-02-11	12.21	12.21	12.21	12.21	0
2021-02-10	12.21	12.21	12.21	12.21	0
2021-02-09	12.21	12.21	12.21	12.21	159
2021-02-08	12.36	12.36	12.36	12.36	0
2021-02-05	12.14	12.14	12.14	12.14	109
2021-02-04	10.82	10.82	10.82	10.82	292
2021-02-03	11.36	11.36	11.36	11.36	55
2021-02-02	11.51	11.51	11.51	11.51	0
2021-02-01	11.10	11.10	11.10	11.10	262
2021-01-29	12.62	12.62	12.62	12.62	0
2021-01-28	12.62	12.62	12.62	12.62	50
2021-01-27	12.62	12.62	12.62	12.62	0
2021-01-26	12.68	12.68	12.68	12.68	0
2021-01-25	12.68	12.68	12.68	12.68	0
2021-01-22	12.68	12.68	12.68	12.68	0
2021-01-21	13.16	13.16	13.16	13.16	0
2021-01-20	13.16	13.16	13.16	13.16	0
2021-01-19	13.16	13.16	13.16	13.16	0
2021-01-18	13.16	13.16	13.16	13.16	0
2021-01-15	13.16	13.16	13.16	13.16	0
2021-01-14	13.16	13.16	13.16	13.16	0
2021-01-13	13.16	13.16	13.16	13.16	122
2021-01-12	14.94	14.94	14.94	14.94	100
2021-01-11	14.94	14.94	14.94	14.94	0
2021-01-08	14.94	14.94	14.94	14.94	0
2021-01-07	14.94	14.94	14.94	14.94	263
2021-01-06	15.64	15.64	15.64	15.64	0
2021-01-05	15.64	15.64	15.64	15.64	0
2021-01-04	16.99	16.99	16.99	16.99	1,663
2020-12-31	15.62	15.62	15.62	15.62	0
2020-12-30	15.62	15.62	15.62	15.62	7,444
2020-12-29	15.53	15.53	15.53	15.53	538
2020-12-24	12.90	12.90	12.90	12.90	0
2020-12-23	12.90	12.90	12.90	12.90	0
2020-12-22	12.90	12.90	12.90	12.90	121
2020-12-21	12.14	12.14	12.14	12.14	130
2020-12-18	12.86	12.86	12.86	12.86	0
2020-12-17	11.65	11.65	11.65	11.65	0
2020-12-16	11.65	11.65	11.65	11.65	0
2020-12-15	11.65	11.65	11.65	11.65	114
2020-12-14	11.65	11.65	11.65	11.65	51
2020-12-11	11.06	11.06	11.06	11.06	0
2020-12-10	11.06	11.06	11.06	11.06	0
2020-12-09	11.06	11.06	11.06	11.06	0
2020-12-08	11.06	11.06	11.06	11.06	20
2020-12-07	10.94	10.94	10.94	10.94	122
2020-12-04	10.87	10.87	10.87	10.87	0
2020-12-03	10.87	10.87	10.87	10.87	0
2020-12-02	10.87	10.87	10.87	10.87	0
2020-12-01	10.87	10.87	10.87	10.87	0
2020-11-30	10.87	10.87	10.87	10.87	1,290
2020-11-27	10.95	10.95	10.95	10.95	892
2020-11-26	9.52	9.52	9.52	9.52	0
2020-11-25	9.52	9.52	9.52	9.52	110
2020-11-24	9.40	9.40	9.40	9.40	0
2020-11-23	9.40	9.40	9.40	9.40	73
2020-11-20	9.08	9.08	9.08	9.08	0
2020-11-19	9.16	9.16	9.16	9.16	0
2020-11-18	9.16	9.16	9.16	9.16	0
2020-11-17	9.16	9.16	9.16	9.16	0
2020-11-16	9.16	9.16	9.16	9.16	86
2020-11-13	8.22	8.22	8.22	8.22	0
2020-11-12	8.22	8.22	8.22	8.22	0
2020-11-11	8.22	8.22	8.22	8.22	0
2020-11-10	8.22	8.22	8.22	8.22	0
2020-11-09	8.22	8.22	8.22	8.22	0
2020-11-06	8.22	8.22	8.22	8.22	0
2020-11-05	8.22	8.22	8.22	8.22	0
2020-11-04	8.22	8.22	8.22	8.22	0
2020-11-03	8.22	8.22	8.22	8.22	0
2020-11-02	8.22	8.22	8.22	8.22	0
2020-10-30	8.22	8.22	8.22	8.22	0
2020-10-29	8.22	8.22	8.22	8.22	69
2020-10-28	8.83	8.83	8.83	8.83	0
2020-10-27	8.83	8.83	8.83	8.83	0
2020-10-26	8.83	8.83	8.83	8.83	0
2020-10-23	8.83	8.83	8.83	8.83	0
2020-10-22	8.67	8.67	8.67	8.67	0
2020-10-21	8.67	8.67	8.67	8.67	0
2020-10-20	8.67	8.67	8.67	8.67	0
2020-10-19	9.56	9.56	9.56	9.56	0
2020-10-16	9.56	9.56	9.56	9.56	0
2020-10-15	9.56	9.56	9.56	9.56	0
2020-10-14	9.56	9.56	9.56	9.56	0
2020-10-13	9.56	9.56	9.56	9.56	0
2020-10-12	9.56	9.56	9.56	9.56	509
2020-10-09	8.80	8.80	8.80	8.80	0
2020-10-08	8.80	8.80	8.80	8.80	0
2020-10-07	8.80	8.80	8.80	8.80	0
2020-10-06	9.05	9.05	9.05	9.05	0
2020-10-05	9.05	9.05	9.05	9.05	0
2020-10-02	9.05	9.05	9.05	9.05	0
2020-10-01	9.05	9.05	9.05	9.05	83
2020-09-30	9.40	9.40	9.40	9.40	0
2020-09-29	9.40	9.40	9.40	9.40	0
2020-09-28	9.40	9.40	9.40	9.40	220
2020-09-25	11.00	11.00	11.00	11.00	0
2020-09-24	11.00	11.00	11.00	11.00	0
2020-09-23	11.00	11.00	11.00	11.00	0
2020-09-22	11.00	11.00	11.00	11.00	0
2020-09-21	11.00	11.00	11.00	11.00	0
2020-09-18	12.76	12.76	12.76	12.76	0
2020-09-17	12.76	12.76	12.76	12.76	0
2020-09-16	12.76	12.76	12.76	12.76	0
2020-09-15	12.76	12.76	12.76	12.76	0
2020-09-14	12.76	12.76	12.76	12.76	0
2020-09-11	12.76	12.76	12.76	12.76	0
2020-04-03	0.47	0.47	0.47	0.47	0
2020-04-02	0.47	0.47	0.47	0.47	0
2020-04-01	0.47	0.47	0.47	0.47	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302