Vuzix Ord Share History

Vuzix Ord Share Price history. The following table shows end-of-day data 0LRL historical share prices for Vuzix 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1.33	1.33	1.33	1.33	2,327
2024-05-02	1.33	1.33	1.33	1.33	496
2024-05-01	1.35	1.35	1.35	1.35	214
2024-04-30	1.37	1.37	1.37	1.37	42,768
2024-04-29	1.37	1.37	1.37	1.37	34,916
2024-04-26	1.27	1.27	1.27	1.27	1,250
2024-04-25	1.27	1.27	1.27	1.27	36,860
2024-04-24	1.27	1.27	1.27	1.27	9,747
2024-04-23	1.21	1.21	1.21	1.21	12,755
2024-04-22	1.21	1.21	1.21	1.21	49,664
2024-04-19	1.21	1.21	1.21	1.21	2,474
2024-04-18	1.24	1.24	1.24	1.24	25,382
2024-04-17	1.16	1.16	1.16	1.16	1,202
2024-04-16	1.61	1.61	1.61	1.61	42,373
2024-04-15	1.61	1.61	1.61	1.61	12,440
2024-04-12	1.61	1.61	1.61	1.61	16,567
2024-04-11	1.61	1.61	1.61	1.61	3,138
2024-04-10	1.61	1.61	1.61	1.61	1,631
2024-04-09	1.61	1.61	1.61	1.61	1,829
2024-04-08	1.61	1.61	1.61	1.61	32,796
2024-04-05	1.26	1.26	1.26	1.26	12,002
2024-04-04	1.26	1.26	1.26	1.26	73,602
2024-04-03	1.26	1.26	1.26	1.26	11,522
2024-04-02	1.26	1.26	1.26	1.26	24,198
2024-04-01	1.49	1.49	1.49	1.49	0
2024-03-29	1.49	1.49	1.49	1.49	0
2024-03-28	1.49	1.49	1.49	1.49	42,215
2024-03-27	1.49	1.49	1.49	1.49	10,715
2024-03-26	1.49	1.49	1.49	1.49	11,192
2024-03-25	1.49	1.49	1.49	1.49	10,409
2024-03-22	1.49	1.49	1.49	1.49	260
2024-03-21	1.49	1.49	1.49	1.49	570
2024-03-20	1.49	1.49	1.49	1.49	19,378
2024-03-19	1.49	1.49	1.49	1.49	3,198
2024-03-18	1.49	1.49	1.49	1.49	2,331
2024-03-15	1.49	1.49	1.49	1.49	3,728
2024-03-14	1.49	1.49	1.49	1.49	3,823
2024-03-13	1.49	1.49	1.49	1.49	1,119
2024-03-12	1.49	1.49	1.49	1.49	5,104
2024-03-11	1.50	1.50	1.50	1.50	3,915
2024-03-08	1.50	1.50	1.50	1.50	3,008
2024-03-07	1.50	1.50	1.50	1.50	3,674
2024-03-06	1.74	1.74	1.74	1.74	10,017
2024-03-05	1.74	1.74	1.74	1.74	4,539
2024-03-04	1.74	1.74	1.74	1.74	3,026
2024-03-01	1.74	1.74	1.74	1.74	4,139
2024-02-29	1.53	1.53	1.53	1.53	647
2024-02-28	1.53	1.53	1.53	1.53	3,836
2024-02-27	1.53	1.53	1.53	1.53	2,845
2024-02-26	1.53	1.53	1.53	1.53	1,187
2024-02-23	1.53	1.53	1.53	1.53	50
2024-02-22	1.59	1.59	1.59	1.59	607
2024-02-21	1.62	1.62	1.62	1.62	1,712
2024-02-20	1.62	1.62	1.62	1.62	1,714
2024-02-19	1.62	1.62	1.62	1.62	0
2024-02-16	1.62	1.62	1.62	1.62	7,908
2024-02-15	1.62	1.62	1.62	1.62	5,991
2024-02-14	1.62	1.62	1.62	1.62	3,562
2024-02-13	1.69	1.69	1.69	1.69	1,730
2024-02-12	1.69	1.69	1.69	1.69	3,572
2024-02-09	1.63	1.63	1.63	1.63	130
2024-02-08	1.63	1.63	1.63	1.63	4,457
2024-02-07	1.66	1.66	1.66	1.66	9,904
2024-02-06	1.74	1.74	1.74	1.74	775
2024-02-05	1.74	1.74	1.74	1.74	30,353
2024-02-02	1.74	1.74	1.74	1.74	5,973
2024-02-01	1.74	1.74	1.74	1.74	1,827
2024-01-31	1.68	1.68	1.68	1.68	10,945
2024-01-30	1.72	1.72	1.72	1.72	586
2024-01-29	1.68	1.68	1.68	1.68	1,788
2024-01-26	1.68	1.68	1.68	1.68	23
2024-01-25	1.62	1.62	1.62	1.62	140
2024-01-24	1.62	1.62	1.62	1.62	383
2024-01-23	1.62	1.62	1.62	1.62	2,104
2024-01-22	1.62	1.62	1.62	1.62	1,797
2024-01-19	1.62	1.62	1.62	1.62	11,818
2024-01-18	1.59	1.59	1.59	1.59	6,555
2024-01-17	2.05	2.05	2.05	2.05	17,701
2024-01-16	2.05	2.05	2.05	2.05	3,136
2024-01-15	2.05	2.05	2.05	2.05	0
2024-01-12	2.05	2.05	2.05	2.05	8,830
2024-01-11	2.05	2.05	2.05	2.05	1,239
2024-01-10	2.05	2.05	2.05	2.05	5,097
2024-01-09	2.05	2.05	2.05	2.05	1,621
2024-01-08	2.05	2.05	2.05	2.05	1,547
2024-01-05	2.12	2.12	2.12	2.12	0
2024-01-04	2.12	2.12	2.12	2.12	177
2024-01-03	2.12	2.12	2.12	2.12	1,463
2024-01-02	2.21	2.21	2.21	2.21	502
2024-01-01	2.28	2.28	2.28	2.28	0
2023-12-29	2.28	2.28	2.28	2.28	4,679
2023-12-28	2.28	2.28	2.28	2.28	4,212
2023-12-27	2.28	2.28	2.28	2.28	2,035
2023-12-26	2.28	2.28	2.28	2.28	0
2023-12-25	2.28	2.28	2.28	2.28	0
2023-12-22	2.28	2.28	2.28	2.28	1,211
2023-12-21	2.28	2.28	2.28	2.28	5,246
2023-12-20	2.28	2.28	2.28	2.28	758
2023-12-19	2.28	2.28	2.28	2.28	1,072
2023-12-18	2.28	2.28	2.28	2.28	19,548
2023-12-15	2.28	2.28	2.28	2.28	4,721
2023-12-14	2.16	2.16	2.16	2.16	12,830
2023-12-13	2.16	2.16	2.16	2.16	22,799
2023-12-12	2.16	2.16	2.16	2.16	5,126
2023-12-11	2.16	2.16	2.16	2.16	24,433
2023-12-08	2.16	2.16	2.16	2.16	1,133
2023-12-07	2.19	2.19	2.19	2.19	2,599
2023-12-06	2.19	2.19	2.19	2.19	819
2023-12-05	2.19	2.19	2.19	2.19	15,269
2023-12-04	2.19	2.19	2.19	2.19	3,290
2023-12-01	2.15	2.15	2.15	2.15	982
2023-11-30	2.15	2.15	2.15	2.15	1,422
2023-11-29	2.05	2.05	2.05	2.05	1,755
2023-11-28	2.05	2.05	2.05	2.05	1,390
2023-11-27	2.38	2.38	2.38	2.38	9,475
2023-11-24	2.38	2.38	2.38	2.38	2,102
2023-11-23	2.38	2.38	2.38	2.38	0
2023-11-22	2.38	2.38	2.38	2.38	4,430
2023-11-21	2.38	2.38	2.38	2.38	5,344
2023-11-20	2.38	2.38	2.38	2.38	13,479
2023-11-17	2.38	2.38	2.38	2.38	8,348
2023-11-16	2.63	2.63	2.63	2.63	11,774
2023-11-15	2.63	2.63	2.63	2.63	18,142
2023-11-14	3.59	3.59	3.59	3.59	44,512
2023-11-13	3.59	3.59	3.59	3.59	38,465
2023-11-10	3.59	3.59	3.59	3.59	3,662
2023-11-09	3.59	3.59	3.59	3.59	95
2023-11-08	3.59	3.59	3.59	3.59	202
2023-11-07	3.59	3.59	3.59	3.59	18
2023-11-06	3.59	3.59	3.59	3.59	1,394
2023-11-03	3.59	3.59	3.59	3.59	610
2023-11-02	3.19	3.19	3.19	3.19	282
2023-11-01	3.19	3.19	3.19	3.19	1,020
2023-10-31	3.25	3.25	3.25	3.25	524
2023-10-30	3.18	3.18	3.18	3.18	619
2023-10-27	3.18	3.18	3.18	3.18	1,075
2023-10-26	3.18	3.18	3.18	3.18	492
2023-10-25	3.18	3.18	3.18	3.18	4,955
2023-10-24	3.15	3.15	3.15	3.15	7,365
2023-10-23	3.15	3.15	3.15	3.15	653
2023-10-20	3.30	3.30	3.30	3.30	600
2023-10-19	3.30	3.30	3.30	3.30	887
2023-10-18	3.30	3.30	3.30	3.30	8,432
2023-10-17	3.25	3.25	3.25	3.25	8,288
2023-10-16	3.25	3.25	3.25	3.25	7,200
2023-10-13	3.48	3.48	3.48	3.48	14,541
2023-10-12	3.48	3.48	3.48	3.48	231
2023-10-11	3.48	3.48	3.48	3.48	887
2023-10-10	3.42	3.42	3.42	3.42	471
2023-10-09	3.47	3.47	3.47	3.47	1,247
2023-10-06	3.47	3.47	3.47	3.47	77
2023-10-05	3.47	3.47	3.47	3.47	400
2023-10-04	3.47	3.47	3.47	3.47	0
2023-10-03	3.47	3.47	3.47	3.47	100
2023-10-02	3.47	3.47	3.47	3.47	52
2023-09-29	3.47	3.47	3.47	3.47	100
2023-09-28	3.47	3.47	3.47	3.47	0
2023-09-27	3.53	3.53	3.53	3.53	485
2023-09-26	3.42	3.42	3.42	3.42	1,763
2023-09-25	3.34	3.34	3.34	3.34	10
2023-09-22	3.34	3.34	3.34	3.34	248
2023-09-21	3.34	3.34	3.34	3.34	443
2023-09-20	3.69	3.69	3.69	3.69	20
2023-09-19	3.69	3.69	3.69	3.69	300
2023-09-18	3.69	3.69	3.69	3.69	1,200
2023-09-15	3.69	3.69	3.69	3.69	245
2023-09-14	3.70	3.70	3.70	3.70	600
2023-09-13	3.70	3.70	3.70	3.70	200
2023-09-12	3.70	3.70	3.70	3.70	1,336
2023-09-11	3.81	3.81	3.81	3.81	2,743
2023-09-08	3.81	3.81	3.81	3.81	3,167
2023-09-07	3.81	3.81	3.81	3.81	13,289
2023-09-06	3.81	3.81	3.81	3.81	5,377
2023-09-05	4.10	4.10	4.10	4.10	428
2023-09-04	4.10	4.10	4.10	4.10	0
2023-09-01	4.10	4.10	4.10	4.10	2,477
2023-08-31	4.15	4.15	4.15	4.15	1,258
2023-08-30	4.15	4.15	4.15	4.15	779
2023-08-29	4.23	4.23	4.23	4.23	2,904
2023-08-28	4.23	4.23	4.23	4.23	0
2023-08-25	4.23	4.23	4.23	4.23	400
2023-08-24	4.23	4.23	4.23	4.23	200
2023-08-23	4.23	4.23	4.23	4.23	866
2023-08-22	4.19	4.19	4.19	4.19	150
2023-08-21	4.19	4.19	4.19	4.19	150
2023-08-18	4.19	4.19	4.19	4.19	1,191
2023-08-17	4.38	4.38	4.38	4.38	7,300
2023-08-16	4.38	4.38	4.38	4.38	1,105
2023-08-15	4.38	4.38	4.38	4.38	1,100
2023-08-14	4.41	4.41	4.41	4.41	100
2023-08-11	4.43	4.43	4.43	4.43	286
2023-08-10	4.54	4.54	4.54	4.54	1,200
2023-08-09	5.30	5.30	5.30	5.30	3,292
2023-08-08	4.75	4.75	4.75	4.75	444
2023-08-07	4.68	4.68	4.68	4.68	2,050
2023-08-04	5.03	5.03	5.03	5.03	9,790
2023-08-03	4.99	4.99	4.99	4.99	5,800
2023-08-02	4.96	4.96	4.96	4.96	6,269
2023-08-01	5.15	5.15	5.15	5.15	2,021
2023-07-31	5.16	5.16	5.16	5.16	2,806
2023-07-28	5.16	5.16	5.16	5.16	4,552
2023-07-27	5.23	5.23	5.23	5.23	1,090
2023-07-26	5.23	5.23	5.23	5.23	13,865
2023-07-25	5.11	5.11	5.11	5.11	6,462
2023-07-24	5.21	5.21	5.21	5.21	27,192
2023-07-21	5.21	5.21	5.21	5.21	20,474
2023-07-20	5.52	5.52	5.52	5.52	7,461
2023-07-19	5.52	5.52	5.52	5.52	7,057
2023-07-18	5.52	5.52	5.52	5.52	23,614
2023-07-17	5.52	5.52	5.52	5.52	3,407
2023-07-14	5.52	5.52	5.52	5.52	6,211
2023-07-13	5.79	5.79	5.79	5.79	8,823
2023-07-12	5.79	5.79	5.79	5.79	15,813
2023-07-11	4.67	4.67	4.67	4.67	4,000
2023-07-10	4.67	4.67	4.67	4.67	19,232
2023-07-07	4.67	4.67	4.67	4.67	3,669
2023-07-06	4.67	4.67	4.67	4.67	7,579
2023-07-05	5.10	5.10	5.10	5.10	1,018
2023-07-04	5.10	5.10	5.10	5.10	0
2023-07-03	5.10	5.10	5.10	5.10	15,071
2023-06-30	5.21	5.21	5.21	5.21	3,098
2023-06-29	4.92	4.92	4.92	4.92	561
2023-06-28	4.92	4.92	4.92	4.92	6,810
2023-06-27	4.92	4.92	4.92	4.92	9,403
2023-06-26	4.96	4.96	4.96	4.96	8,796
2023-06-23	4.96	4.96	4.96	4.96	9,520
2023-06-22	4.96	4.96	4.96	4.96	16,989
2023-06-21	4.96	4.96	4.96	4.96	57,591
2023-06-20	4.96	4.96	4.96	4.96	9,111
2023-06-19	4.96	4.96	4.96	4.96	0
2023-06-16	5.30	5.30	5.30	5.30	20,164
2023-06-15	5.30	5.30	5.30	5.30	4,673
2023-06-14	5.30	5.30	5.30	5.30	6,910
2023-06-13	4.89	4.89	4.89	4.89	13,107
2023-06-12	4.89	4.89	4.89	4.89	2,807
2023-06-09	4.89	4.89	4.89	4.89	2,311
2023-06-08	4.86	4.86	4.86	4.86	1,654
2023-06-07	5.28	5.28	5.28	5.28	16,844
2023-06-06	5.28	5.28	5.28	5.28	32,086
2023-06-05	5.28	5.28	5.28	5.28	6,013
2023-06-02	4.94	4.94	4.94	4.94	5,829
2023-06-01	4.94	4.94	4.94	4.94	1,203
2023-05-31	4.92	4.92	4.92	4.92	4,639
2023-05-30	4.23	4.23	4.23	4.23	14,568
2023-05-29	4.23	4.23	4.23	4.23	0
2023-05-26	4.23	4.23	4.23	4.23	536
2023-05-25	4.23	4.23	4.23	4.23	500
2023-05-24	4.23	4.23	4.23	4.23	0
2023-05-23	4.23	4.23	4.23	4.23	914
2023-05-22	4.15	4.15	4.15	4.15	652
2023-05-19	4.08	4.08	4.08	4.08	1,916
2023-05-18	4.22	4.22	4.22	4.22	2,027
2023-05-17	3.82	3.82	3.82	3.82	5,781
2023-05-16	3.82	3.82	3.82	3.82	0
2023-05-15	3.82	3.82	3.82	3.82	1,100
2023-05-12	3.96	3.96	3.96	3.96	104
2023-05-11	3.97	3.97	3.97	3.97	19,404
2023-05-10	4.68	4.68	4.68	4.68	2,168
2023-05-09	4.34	4.34	4.34	4.34	11,842
2023-05-08	3.85	3.85	3.85	3.85	0
2023-05-05	3.85	3.85	3.85	3.85	343
2023-05-04	3.85	3.85	3.85	3.85	18,326
2023-05-03	3.71	3.71	3.71	3.71	770
2023-05-02	3.99	3.99	3.99	3.99	4,419
2023-05-01	3.99	3.99	3.99	3.99	0
2023-04-28	3.99	3.99	3.99	3.99	3,900
2023-04-27	3.89	3.89	3.89	3.89	1,287
2023-04-26	3.82	3.82	3.82	3.82	4,245
2023-04-25	3.82	3.82	3.82	3.82	8,832
2023-04-24	3.82	3.82	3.82	3.82	50
2023-04-21	4.04	4.04	4.04	4.04	0
2023-04-20	4.04	4.04	4.04	4.04	3,067
2023-04-19	4.04	4.04	4.04	4.04	2,713
2023-04-18	4.25	4.25	4.25	4.25	314
2023-04-17	4.25	4.25	4.25	4.25	12
2023-04-14	4.25	4.25	4.25	4.25	1,203
2023-04-13	4.29	4.29	4.29	4.29	4,797
2023-04-12	4.29	4.29	4.29	4.29	775
2023-04-11	4.29	4.29	4.29	4.29	5,799
2023-04-10	4.05	4.05	4.05	4.05	0
2023-04-07	4.05	4.05	4.05	4.05	0
2023-04-06	4.05	4.05	4.05	4.05	1,603
2023-04-05	4.05	4.05	4.05	4.05	1,730
2023-04-04	4.05	4.05	4.05	4.05	3,315
2023-04-03	4.08	4.08	4.08	4.08	762
2023-03-31	3.79	3.79	3.79	3.79	3,008
2023-03-30	3.79	3.79	3.79	3.79	0
2023-03-29	3.79	3.79	3.79	3.79	6,292
2023-03-28	3.91	3.91	3.91	3.91	1,025
2023-03-27	4.08	4.08	4.08	4.08	279
2023-03-24	4.02	4.02	4.02	4.02	6,030
2023-03-23	4.02	4.02	4.02	4.02	26,697
2023-03-22	4.02	4.02	4.02	4.02	11,922
2023-03-21	4.02	4.02	4.02	4.02	8,394
2023-03-20	4.02	4.02	4.02	4.02	6,064
2023-03-17	4.02	4.02	4.02	4.02	3,000
2023-03-16	3.92	3.92	3.92	3.92	7,722
2023-03-15	3.92	3.92	3.92	3.92	415
2023-03-14	3.92	3.92	3.92	3.92	4,243
2023-03-13	3.78	3.78	3.78	3.78	611
2023-03-10	3.93	3.93	3.93	3.93	4,900
2023-03-09	3.93	3.93	3.93	3.93	9,483
2023-03-08	3.90	3.90	3.90	3.90	300
2023-03-07	3.90	3.90	3.90	3.90	4,700
2023-03-06	3.90	3.90	3.90	3.90	12,611
2023-03-03	3.90	3.90	3.90	3.90	10,808
2023-03-02	3.90	3.90	3.90	3.90	4,233
2023-03-01	4.30	4.30	4.30	4.30	0
2023-02-28	4.30	4.30	4.30	4.30	1,500
2023-02-27	4.30	4.30	4.30	4.30	2,710
2023-02-24	4.45	4.45	4.45	4.45	746
2023-02-23	4.40	4.40	4.40	4.40	22,721
2023-02-22	4.40	4.40	4.40	4.40	3,544
2023-02-21	4.75	4.75	4.75	4.75	17,240
2023-02-20	4.75	4.75	4.75	4.75	0
2023-02-17	4.81	4.81	4.81	4.81	16,281
2023-02-16	5.35	5.35	5.35	5.35	24,496
2023-02-15	4.86	4.86	4.86	4.86	13,424
2023-02-14	4.86	4.86	4.86	4.86	14,501
2023-02-13	4.78	4.78	4.78	4.78	0
2023-02-10	4.78	4.78	4.78	4.78	14,335
2023-02-09	5.20	5.20	5.20	5.20	9,318
2023-02-08	5.20	5.20	5.20	5.20	20,120
2023-02-07	5.20	5.20	5.20	5.20	13,504
2023-02-06	5.20	5.20	5.20	5.20	13,771
2023-02-03	5.20	5.20	5.20	5.20	15,011
2023-02-02	5.20	5.20	5.20	5.20	23,320
2023-02-01	5.20	5.20	5.20	5.20	2,350
2023-01-31	5.20	5.20	5.20	5.20	3,273
2023-01-30	5.24	5.24	5.24	5.24	10,582
2023-01-27	5.24	5.24	5.24	5.24	15,936
2023-01-26	5.17	5.17	5.17	5.17	1,136
2023-01-25	5.45	5.45	5.45	5.45	14,252
2023-01-24	5.45	5.45	5.45	5.45	6,096
2023-01-23	5.45	5.45	5.45	5.45	7,976
2023-01-20	4.78	4.78	4.78	4.78	1,461
2023-01-19	5.10	5.10	5.10	5.10	20,536
2023-01-18	5.47	5.47	5.47	5.47	11,799
2023-01-17	5.11	5.11	5.11	5.11	12,267
2023-01-16	5.01	5.01	5.01	5.01	0
2023-01-13	4.55	4.55	4.55	4.55	11,281
2023-01-12	4.55	4.55	4.55	4.55	6,867
2023-01-11	4.69	4.69	4.69	4.69	31,187
2023-01-10	4.16	4.16	4.16	4.16	13,688
2023-01-09	4.16	4.16	4.16	4.16	9,347
2023-01-06	3.65	3.65	3.65	3.65	10,676
2023-01-05	3.70	3.70	3.70	3.70	1,110
2023-01-04	3.70	3.70	3.70	3.70	5,566
2023-01-03	3.66	3.66	3.66	3.66	1,190
2023-01-02	3.42	3.42	3.42	3.42	0
2022-12-30	3.42	3.42	3.42	3.42	11,350
2022-12-29	3.42	3.42	3.42	3.42	4,204
2022-12-28	3.42	3.42	3.42	3.42	600
2022-12-27	3.80	3.80	3.80	3.80	0
2022-12-26	3.80	3.80	3.80	3.80	0
2022-12-23	3.80	3.80	3.80	3.80	17,479
2022-12-22	3.80	3.80	3.80	3.80	7,107
2022-12-21	3.96	3.96	3.96	3.96	787
2022-12-20	3.96	3.96	3.96	3.96	2,477
2022-12-19	4.11	4.11	4.11	4.11	20
2022-12-16	4.11	4.11	4.11	4.11	7,192
2022-12-15	4.11	4.11	4.11	4.11	133
2022-12-14	4.02	4.02	4.02	4.02	31
2022-12-13	4.02	4.02	4.02	4.02	0
2022-12-12	4.02	4.02	4.02	4.02	9,782
2022-12-09	4.02	4.02	4.02	4.02	7,955
2022-12-08	4.02	4.02	4.02	4.02	900
2022-12-07	4.02	4.02	4.02	4.02	0
2022-12-06	4.02	4.02	4.02	4.02	16,928
2022-12-05	4.02	4.02	4.02	4.02	8,983
2022-12-02	4.02	4.02	4.02	4.02	3,403
2022-12-01	4.02	4.02	4.02	4.02	10
2022-11-30	4.02	4.02	4.02	4.02	0
2022-11-29	4.02	4.02	4.02	4.02	501
2022-11-28	4.22	4.22	4.22	4.22	867
2022-11-25	4.30	4.30	4.30	4.30	144
2022-11-24	4.49	4.49	4.49	4.49	0
2022-11-23	4.49	4.49	4.49	4.49	1,443
2022-11-22	4.36	4.36	4.36	4.36	742
2022-11-21	4.89	4.89	4.89	4.89	0
2022-11-18	4.89	4.89	4.89	4.89	400
2022-11-17	4.89	4.89	4.89	4.89	900
2022-11-16	4.89	4.89	4.89	4.89	40
2022-11-15	4.89	4.89	4.89	4.89	343
2022-11-14	5.00	5.00	5.00	5.00	400
2022-11-11	5.00	5.00	5.00	5.00	1,728
2022-11-10	4.34	4.34	4.34	4.34	550
2022-11-09	4.48	4.48	4.48	4.48	3,495
2022-11-08	4.61	4.61	4.61	4.61	4,400
2022-11-07	5.03	5.03	5.03	5.03	400
2022-11-04	5.03	5.03	5.03	5.03	700
2022-11-03	5.03	5.03	5.03	5.03	115
2022-11-02	5.20	5.20	5.20	5.20	2,000
2022-11-01	5.20	5.20	5.20	5.20	537
2022-10-31	4.86	4.86	4.86	4.86	0
2022-10-28	4.86	4.86	4.86	4.86	146
2022-10-27	4.86	4.86	4.86	4.86	0
2022-10-26	4.86	4.86	4.86	4.86	1,118
2022-10-25	4.95	4.95	4.95	4.95	358
2022-10-24	4.90	4.90	4.90	4.90	230
2022-10-21	5.00	5.00	5.00	5.00	201
2022-10-20	5.03	5.03	5.03	5.03	450
2022-10-19	5.03	5.03	5.03	5.03	3,000
2022-10-18	5.03	5.03	5.03	5.03	1,230
2022-10-17	5.03	5.03	5.03	5.03	2,029
2022-10-14	5.14	5.14	5.14	5.14	0
2022-10-13	5.14	5.14	5.14	5.14	983
2022-10-12	5.14	5.14	5.14	5.14	0
2022-10-11	5.14	5.14	5.14	5.14	4,107
2022-10-10	5.14	5.14	5.14	5.14	216
2022-10-07	6.01	6.01	6.01	6.01	20
2022-10-06	6.01	6.01	6.01	6.01	3,232
2022-10-05	6.07	6.07	6.07	6.07	152
2022-10-04	6.31	6.31	6.31	6.31	175
2022-10-03	5.77	5.77	5.77	5.77	1,201
2022-09-30	5.94	5.94	5.94	5.94	209
2022-09-29	5.93	5.93	5.93	5.93	358
2022-09-28	5.93	5.93	5.93	5.93	199
2022-09-27	5.74	5.74	5.74	5.74	221
2022-09-26	5.68	5.68	5.68	5.68	180
2022-09-23	6.51	6.51	6.51	6.51	31
2022-09-22	6.53	6.53	6.53	6.53	1,435
2022-09-21	7.60	7.60	7.60	7.60	0
2022-09-20	7.60	7.60	7.60	7.60	0
2022-09-19	7.60	7.60	7.60	7.60	0
2022-09-16	7.60	7.60	7.60	7.60	100
2022-09-15	7.73	7.73	7.73	7.73	929
2022-09-14	7.76	7.76	7.76	7.76	100
2022-09-13	7.76	7.76	7.76	7.76	620
2022-09-12	7.76	7.76	7.76	7.76	180
2022-09-09	7.75	7.75	7.75	7.75	625
2022-09-08	7.75	7.75	7.75	7.75	166
2022-09-07	7.50	7.50	7.50	7.50	2,121
2022-09-06	7.50	7.50	7.50	7.50	57
2022-09-05	7.50	7.50	7.50	7.50	0
2022-09-02	7.50	7.50	7.50	7.50	229
2022-09-01	7.50	7.50	7.50	7.50	118
2022-08-31	8.02	8.02	8.02	8.02	829
2022-08-30	7.62	7.62	7.62	7.62	180
2022-08-29	7.87	7.87	7.87	7.87	0
2022-08-26	7.87	7.87	7.87	7.87	10,041
2022-08-25	7.77	7.77	7.77	7.77	520
2022-08-24	7.57	7.57	7.57	7.57	0
2022-08-23	7.57	7.57	7.57	7.57	1,570
2022-08-22	7.86	7.86	7.86	7.86	2,828
2022-08-19	9.11	9.11	9.11	9.11	6,437
2022-08-18	9.11	9.11	9.11	9.11	1,221
2022-08-17	9.52	9.52	9.52	9.52	2,784
2022-08-16	9.35	9.35	9.35	9.35	2,107
2022-08-15	10.12	10.12	10.12	10.12	674
2022-08-12	10.42	10.42	10.42	10.42	6,954
2022-08-11	9.87	9.87	9.87	9.87	4,072
2022-08-10	9.83	9.83	9.83	9.83	12,242
2022-08-09	8.44	8.44	8.44	8.44	2,324
2022-08-08	8.70	8.70	8.70	8.70	415
2022-08-05	8.49	8.49	8.49	8.49	784
2022-08-04	8.68	8.68	8.68	8.68	1,885
2022-08-03	8.89	8.89	8.89	8.89	5,293
2022-08-02	8.66	8.66	8.66	8.66	10,782
2022-08-01	8.36	8.36	8.36	8.36	790
2022-07-29	8.36	8.36	8.36	8.36	4,208
2022-07-28	7.69	7.69	7.69	7.69	6,066
2022-07-27	7.69	7.69	7.69	7.69	1,647
2022-07-26	7.53	7.53	7.53	7.53	822
2022-07-25	7.91	7.91	7.91	7.91	1,615
2022-07-22	7.98	7.98	7.98	7.98	815
2022-07-21	8.30	8.30	8.30	8.30	520
2022-07-20	8.30	8.30	8.30	8.30	1,693
2022-07-19	7.77	7.77	7.77	7.77	9,734
2022-07-18	7.11	7.11	7.11	7.11	56
2022-07-15	7.40	7.40	7.40	7.40	6,435
2022-07-14	7.40	7.40	7.40	7.40	6,624
2022-07-13	7.40	7.40	7.40	7.40	600
2022-07-12	7.40	7.40	7.40	7.40	9,300
2022-07-11	7.40	7.40	7.40	7.40	400
2022-07-08	7.40	7.40	7.40	7.40	23,363
2022-07-07	7.24	7.24	7.24	7.24	800
2022-07-06	6.81	6.81	6.81	6.81	3,393
2022-07-05	6.81	6.81	6.81	6.81	14,282
2022-07-04	6.94	6.94	6.94	6.94	0
2022-07-01	6.94	6.94	6.94	6.94	760
2022-06-30	7.00	7.00	7.00	7.00	2,016
2022-06-29	6.84	6.84	6.84	6.84	100
2022-06-28	6.61	6.61	6.61	6.61	0
2022-06-27	6.61	6.61	6.61	6.61	21,329
2022-06-24	6.61	6.61	6.61	6.61	30,380
2022-06-23	6.61	6.61	6.61	6.61	24,787
2022-06-22	6.61	6.61	6.61	6.61	760
2022-06-21	6.71	6.71	6.71	6.71	1,064
2022-06-20	6.91	6.91	6.91	6.91	0
2022-06-17	6.89	6.89	6.89	6.89	47,234
2022-06-16	5.68	5.68	5.68	5.68	1,318
2022-06-15	5.68	5.68	5.68	5.68	340
2022-06-14	5.56	5.56	5.56	5.56	300
2022-06-13	5.56	5.56	5.56	5.56	817
2022-06-10	6.59	6.59	6.59	6.59	850
2022-06-09	6.59	6.59	6.59	6.59	54,476
2022-06-08	6.59	6.59	6.59	6.59	6,700
2022-06-07	6.70	6.70	6.70	6.70	19,961
2022-06-06	6.70	6.70	6.70	6.70	19,135
2022-06-03	5.65	5.65	5.65	5.65	0
2022-06-02	5.65	5.65	5.65	5.65	0
2022-06-01	5.65	5.65	5.65	5.65	5,752
2022-05-31	5.65	5.65	5.65	5.65	38,276
2022-05-30	5.65	5.65	5.65	5.65	0
2022-05-27	5.65	5.65	5.65	5.65	11,693
2022-05-26	5.70	5.70	5.70	5.70	42,916
2022-05-25	4.82	4.82	4.82	4.82	13,853
2022-05-24	4.82	4.82	4.82	4.82	29,415
2022-05-23	5.18	5.18	5.18	5.18	8,698
2022-05-20	5.37	5.37	5.37	5.37	80,996
2022-05-19	5.72	5.72	5.72	5.72	26,361
2022-05-18	5.72	5.72	5.72	5.72	6,553
2022-05-17	5.82	5.82	5.82	5.82	90,481
2022-05-16	4.40	4.40	4.40	4.40	174,854
2022-05-13	4.40	4.40	4.40	4.40	65,653
2022-05-12	4.40	4.40	4.40	4.40	67,763
2022-05-11	4.40	4.40	4.40	4.40	17,319
2022-05-10	4.40	4.40	4.40	4.40	10,525
2022-05-09	4.98	4.98	4.98	4.98	1,428
2022-05-06	5.68	5.68	5.68	5.68	1,471
2022-05-05	5.68	5.68	5.68	5.68	240
2022-05-04	5.31	5.31	5.31	5.31	5,130
2022-05-03	5.60	5.60	5.60	5.60	6,003
2022-05-02	5.11	5.11	5.11	5.11	0
2022-04-29	5.11	5.11	5.11	5.11	14,985
2022-04-28	5.11	5.11	5.11	5.11	7,072
2022-04-27	5.41	5.41	5.41	5.41	21,692
2022-04-26	5.41	5.41	5.41	5.41	21,125
2022-04-25	5.77	5.77	5.77	5.77	41,148
2022-04-22	5.48	5.48	5.48	5.48	1,512
2022-04-21	5.48	5.48	5.48	5.48	3,088
2022-04-20	5.45	5.45	5.45	5.45	250
2022-04-19	5.49	5.49	5.49	5.49	1,401
2022-04-18	5.63	5.63	5.63	5.63	0
2022-04-15	5.63	5.63	5.63	5.63	0
2022-04-14	5.63	5.63	5.63	5.63	595
2022-04-13	5.67	5.67	5.67	5.67	160
2022-04-12	5.67	5.67	5.67	5.67	438
2022-04-11	5.68	5.68	5.68	5.68	985
2022-04-08	5.95	5.95	5.95	5.95	1,080
2022-04-07	6.14	6.14	6.14	6.14	258
2022-04-06	6.44	6.44	6.44	6.44	2,847
2022-04-05	7.03	7.03	7.03	7.03	672
2022-04-04	7.30	7.30	7.30	7.30	3,379
2022-04-01	6.69	6.69	6.69	6.69	982
2022-03-31	6.98	6.98	6.98	6.98	1,280
2022-03-30	6.99	6.99	6.99	6.99	2,648
2022-03-29	6.49	6.49	6.49	6.49	834
2022-03-28	6.44	6.44	6.44	6.44	857
2022-03-25	6.60	6.60	6.60	6.60	118
2022-03-24	6.60	6.60	6.60	6.60	979
2022-03-23	6.77	6.77	6.77	6.77	210
2022-03-22	6.84	6.84	6.84	6.84	4,102
2022-03-21	6.78	6.78	6.78	6.78	1,561
2022-03-18	6.60	6.60	6.60	6.60	404
2022-03-17	6.58	6.58	6.58	6.58	7,103
2022-03-16	5.73	5.73	5.73	5.73	313
2022-03-15	5.62	5.62	5.62	5.62	363
2022-03-14	5.81	5.81	5.81	5.81	4,912
2022-03-11	6.14	6.14	6.14	6.14	625
2022-03-10	6.41	6.41	6.41	6.41	250
2022-03-09	6.41	6.41	6.41	6.41	2,171
2022-03-08	6.24	6.24	6.24	6.24	1,741
2022-03-07	5.93	5.93	5.93	5.93	990
2022-03-04	5.93	5.93	5.93	5.93	703
2022-03-03	5.85	5.85	5.85	5.85	633
2022-03-02	5.26	5.26	5.26	5.26	2,269
2022-03-01	5.44	5.44	5.44	5.44	5,384
2022-02-28	5.51	5.51	5.51	5.51	714
2022-02-25	5.13	5.13	5.13	5.13	491
2022-02-24	5.23	5.23	5.23	5.23	4,676
2022-02-23	5.12	5.12	5.12	5.12	1,344
2022-02-22	5.46	5.46	5.46	5.46	423
2022-02-21	5.66	5.66	5.66	5.66	0
2022-02-18	6.32	6.32	6.32	6.32	2,233
2022-02-17	6.32	6.32	6.32	6.32	3,332
2022-02-16	6.47	6.47	6.47	6.47	5,927
2022-02-15	6.36	6.36	6.36	6.36	2,085
2022-02-14	6.38	6.38	6.38	6.38	3,730
2022-02-11	6.65	6.65	6.65	6.65	1,513
2022-02-10	6.60	6.60	6.60	6.60	3,649
2022-02-09	6.56	6.56	6.56	6.56	3,527
2022-02-08	6.44	6.44	6.44	6.44	0
2022-02-07	6.44	6.44	6.44	6.44	260
2022-02-04	6.01	6.01	6.01	6.01	120
2022-02-03	6.46	6.46	6.46	6.46	1,529
2022-02-02	6.52	6.52	6.52	6.52	6,397
2022-02-01	6.52	6.52	6.52	6.52	2,860
2022-01-31	6.02	6.02	6.02	6.02	1,180
2022-01-28	5.66	5.66	5.66	5.66	620
2022-01-27	5.91	5.91	5.91	5.91	4,159
2022-01-26	6.42	6.42	6.42	6.42	104
2022-01-25	6.16	6.16	6.16	6.16	1,300
2022-01-24	6.05	6.05	6.05	6.05	3,986
2022-01-21	7.50	7.50	7.50	7.50	3,861
2022-01-20	7.50	7.50	7.50	7.50	5,332
2022-01-19	7.50	7.50	7.50	7.50	6,204
2022-01-18	7.50	7.50	7.50	7.50	1,974
2022-01-17	7.44	7.44	7.44	7.44	0
2022-01-14	7.47	7.47	7.47	7.47	7,733
2022-01-13	7.87	7.87	7.87	7.87	2,450
2022-01-12	8.15	8.15	8.15	8.15	2,520
2022-01-11	8.06	8.06	8.06	8.06	2,473
2022-01-10	7.77	7.77	7.77	7.77	5,603
2022-01-07	7.91	7.91	7.91	7.91	4,742
2022-01-06	8.21	8.21	8.21	8.21	6,101
2022-01-05	9.46	9.46	9.46	9.46	462
2022-01-04	8.77	8.77	8.77	8.77	3,781
2022-01-03	8.77	8.77	8.77	8.77	0
2021-12-31	8.77	8.77	8.77	8.77	322
2021-12-30	8.83	8.83	8.83	8.83	1,389
2021-12-29	8.23	8.23	8.23	8.23	2,488
2021-12-28	9.29	9.29	9.29	9.29	0
2021-12-27	9.29	9.29	9.29	9.29	0
2021-12-24	9.29	9.29	9.29	9.29	0
2021-12-23	9.10	9.10	9.10	9.10	5,430
2021-12-22	9.26	9.26	9.26	9.26	1,438
2021-12-21	9.11	9.11	9.11	9.11	4,128
2021-12-20	8.76	8.76	8.76	8.76	1,533
2021-12-17	9.44	9.44	9.44	9.44	642
2021-12-16	9.49	9.49	9.49	9.49	509
2021-12-15	8.85	8.85	8.85	8.85	744
2021-12-14	9.16	9.16	9.16	9.16	2,722
2021-12-13	9.16	9.16	9.16	9.16	682
2021-12-10	10.08	10.08	10.08	10.08	150
2021-12-09	10.49	10.49	10.49	10.49	555
2021-12-08	10.29	10.29	10.29	10.29	510
2021-12-07	10.25	10.25	10.25	10.25	746
2021-12-06	9.29	9.29	9.29	9.29	351
2021-12-03	9.28	9.28	9.28	9.28	5,809
2021-12-02	10.30	10.30	10.30	10.30	2,171
2021-12-01	11.00	11.00	11.00	11.00	78
2021-11-30	10.99	10.99	10.99	10.99	5,870
2021-11-29	11.06	11.06	11.06	11.06	3,966
2021-11-26	11.38	11.38	11.38	11.38	3,663
2021-11-25	12.16	12.16	12.16	12.16	0
2021-11-24	12.05	12.05	12.05	12.05	2,833
2021-11-23	12.40	12.40	12.40	12.40	1,994
2021-11-22	12.40	12.40	12.40	12.40	5,056
2021-11-19	13.20	13.20	13.20	13.20	2,192
2021-11-18	13.48	13.48	13.48	13.48	12,263
2021-11-17	15.61	15.61	15.61	15.61	71,436
2021-11-16	14.79	14.79	14.79	14.79	10,654
2021-11-15	14.60	14.60	14.60	14.60	22,864
2021-11-12	13.85	13.85	13.85	13.85	32,818
2021-11-11	12.67	12.67	12.67	12.67	3,304
2021-11-10	13.84	13.84	13.84	13.84	9,368
2021-11-09	13.84	13.84	13.84	13.84	28,393
2021-11-08	12.35	12.35	12.35	12.35	2,531
2021-11-05	12.62	12.62	12.62	12.62	5,553
2021-11-04	12.77	12.77	12.77	12.77	16,417
2021-11-03	12.66	12.66	12.66	12.66	5,223
2021-11-02	12.07	12.07	12.07	12.07	40,310
2021-11-01	13.11	13.11	13.11	13.11	24,796
2021-10-29	10.86	10.86	10.86	10.86	16,925
2021-10-28	9.96	9.96	9.96	9.96	1,130
2021-10-27	9.97	9.97	9.97	9.97	1,847
2021-10-26	10.58	10.58	10.58	10.58	681
2021-10-25	10.51	10.51	10.51	10.51	496
2021-10-22	11.01	11.01	11.01	11.01	1,457
2021-10-21	11.01	11.01	11.01	11.01	1,215
2021-10-20	10.68	10.68	10.68	10.68	1,443
2021-10-19	9.67	9.67	9.67	9.67	918
2021-10-18	9.89	9.89	9.89	9.89	699
2021-10-15	9.89	9.89	9.89	9.89	1,484
2021-10-14	10.17	10.17	10.17	10.17	688
2021-10-13	9.82	9.82	9.82	9.82	245
2021-10-12	9.82	9.82	9.82	9.82	1,379
2021-10-11	10.07	10.07	10.07	10.07	921
2021-10-08	10.25	10.25	10.25	10.25	411
2021-10-07	10.35	10.35	10.35	10.35	1,124
2021-10-06	9.78	9.78	9.78	9.78	6,247
2021-10-05	10.15	10.15	10.15	10.15	3,680
2021-10-04	9.85	9.85	9.85	9.85	1,912
2021-10-01	10.25	10.25	10.25	10.25	1,511
2021-09-30	10.47	10.47	10.47	10.47	2,283
2021-09-29	10.95	10.95	10.95	10.95	2,052
2021-09-28	10.86	10.86	10.86	10.86	412
2021-09-27	11.30	11.30	11.30	11.30	341
2021-09-24	11.30	11.30	11.30	11.30	1,600
2021-09-23	11.40	11.40	11.40	11.40	2,080
2021-09-22	11.48	11.48	11.48	11.48	911
2021-09-21	11.21	11.21	11.21	11.21	1,789
2021-09-20	11.26	11.26	11.26	11.26	1,384
2021-09-17	11.82	11.82	11.82	11.82	1,410
2021-09-16	11.92	11.92	11.92	11.92	695
2021-09-15	11.37	11.37	11.37	11.37	1,100
2021-09-14	11.49	11.49	11.49	11.49	2,527
2021-09-13	11.49	11.49	11.49	11.49	1,310
2021-09-10	11.87	11.87	11.87	11.87	457
2021-09-09	11.91	11.91	11.91	11.91	565
2021-09-08	12.56	12.56	12.56	12.56	3,896
2021-09-07	12.56	12.56	12.56	12.56	599
2021-09-06	12.72	12.72	12.72	12.72	0
2021-09-03	12.72	12.72	12.72	12.72	79
2021-09-02	13.16	13.16	13.16	13.16	2,067
2021-09-01	13.06	13.06	13.06	13.06	2,230
2021-08-31	13.25	13.25	13.25	13.25	1,254
2021-08-30	12.31	12.31	12.31	12.31	0
2021-08-27	12.31	12.31	12.31	12.31	627
2021-08-26	12.57	12.57	12.57	12.57	850
2021-08-25	12.82	12.82	12.82	12.82	1,708
2021-08-24	11.92	11.92	11.92	11.92	854
2021-08-23	11.92	11.92	11.92	11.92	2,212
2021-08-20	12.17	12.17	12.17	12.17	300
2021-08-19	12.17	12.17	12.17	12.17	335
2021-08-18	12.05	12.05	12.05	12.05	525
2021-08-17	11.64	11.64	11.64	11.64	1,736
2021-08-16	12.65	12.65	12.65	12.65	65
2021-08-13	12.83	12.83	12.83	12.83	825
2021-08-12	13.28	13.28	13.28	13.28	165
2021-08-11	12.70	12.70	12.70	12.70	1,455
2021-08-10	11.53	11.53	11.53	11.53	9,415
2021-08-09	14.01	14.01	14.01	14.01	669
2021-08-06	14.20	14.20	14.20	14.20	1,493
2021-08-05	14.20	14.20	14.20	14.20	1,828
2021-08-04	14.20	14.20	14.20	14.20	933
2021-08-03	14.13	14.13	14.13	14.13	3,190
2021-08-02	15.06	15.06	15.06	15.06	2,473
2021-07-30	14.90	14.90	14.90	14.90	1,063
2021-07-29	14.84	14.84	14.84	14.84	6,141
2021-07-28	14.84	14.84	14.84	14.84	5,266
2021-07-27	13.98	13.98	13.98	13.98	4,201
2021-07-26	14.23	14.23	14.23	14.23	2,133
2021-07-23	14.32	14.32	14.32	14.32	4,576
2021-07-22	14.88	14.88	14.88	14.88	5,699
2021-07-21	15.34	15.34	15.34	15.34	2,799
2021-07-20	14.03	14.03	14.03	14.03	2,361
2021-07-19	14.45	14.45	14.45	14.45	7,470
2021-07-16	14.72	14.72	14.72	14.72	996
2021-07-15	14.78	14.78	14.78	14.78	2,427
2021-07-14	15.10	15.10	15.10	15.10	2,439
2021-07-13	16.51	16.51	16.51	16.51	439
2021-07-12	16.72	16.72	16.72	16.72	4,442
2021-07-09	17.17	17.17	17.17	17.17	4,333
2021-07-08	18.00	18.00	18.00	18.00	3,856
2021-07-07	18.00	18.00	18.00	18.00	10,029
2021-07-06	17.79	17.79	17.79	17.79	225
2021-07-05	17.74	17.74	17.74	17.74	0
2021-07-02	17.71	17.71	17.71	17.71	2,375
2021-07-01	18.86	18.86	18.86	18.86	4,977
2021-06-30	18.81	18.81	18.81	18.81	3,231
2021-06-29	19.11	19.11	19.11	19.11	6,180
2021-06-28	18.32	18.32	18.32	18.32	2,165
2021-06-25	17.56	17.56	17.56	17.56	2,131
2021-06-24	17.57	17.57	17.57	17.57	985
2021-06-23	17.11	17.11	17.11	17.11	5,757
2021-06-22	15.89	15.89	15.89	15.89	938
2021-06-21	15.71	15.71	15.71	15.71	1,128
2021-06-18	16.15	16.15	16.15	16.15	1,442
2021-06-17	16.69	16.69	16.69	16.69	2,032
2021-06-16	16.43	16.43	16.43	16.43	2,764
2021-06-15	17.68	17.68	17.68	17.68	6,774
2021-06-14	17.68	17.68	17.68	17.68	5,898
2021-06-11	19.01	19.01	19.01	19.01	3,410
2021-06-10	18.06	18.06	18.06	18.06	2,824
2021-06-09	18.46	18.46	18.46	18.46	8,103
2021-06-08	18.82	18.82	18.82	18.82	2,857
2021-06-07	18.83	18.83	18.83	18.83	5,204
2021-06-04	18.71	18.71	18.71	18.71	3,823
2021-06-03	18.68	18.68	18.68	18.68	5,142
2021-06-02	18.68	18.68	18.68	18.68	4,967
2021-06-01	18.02	18.02	18.02	18.02	6,634
2021-05-28	18.43	18.43	18.43	18.43	3,557
2021-05-27	18.43	18.43	18.43	18.43	5,048
2021-05-26	18.23	18.23	18.23	18.23	8,928
2021-05-25	16.96	16.96	16.96	16.96	2,886
2021-05-24	15.93	15.93	15.93	15.93	10,015
2021-05-21	16.04	16.04	16.04	16.04	2,122
2021-05-20	15.91	15.91	15.91	15.91	1,003
2021-05-19	15.68	15.68	15.68	15.68	2,059
2021-05-18	16.94	16.94	16.94	16.94	2,978
2021-05-17	15.59	15.59	15.59	15.59	1,686
2021-05-14	15.84	15.84	15.84	15.84	3,603
2021-05-13	15.58	15.58	15.58	15.58	1,119
2021-05-12	15.71	15.71	15.71	15.71	1,836
2021-05-11	16.38	16.38	16.38	16.38	6,607
2021-05-10	17.33	17.33	17.33	17.33	7,669
2021-05-07	20.16	20.16	20.16	20.16	4,392
2021-05-06	19.74	19.74	19.74	19.74	7,762
2021-05-05	21.45	21.45	21.45	21.45	5,391
2021-05-04	20.89	20.89	20.89	20.89	3,195
2021-04-30	24.05	24.05	24.05	24.05	1,263
2021-04-29	22.70	22.70	22.70	22.70	6,210
2021-04-28	24.54	24.54	24.54	24.54	4,499
2021-04-27	24.41	24.41	24.41	24.41	9,656
2021-04-26	24.77	24.77	24.77	24.77	9,078
2021-04-23	22.48	22.48	22.48	22.48	2,562
2021-04-22	23.29	23.29	23.29	23.29	4,782
2021-04-21	22.66	22.66	22.66	22.66	10,903
2021-04-20	21.14	21.14	21.14	21.14	5,346
2021-04-19	21.82	21.82	21.82	21.82	6,493
2021-04-16	23.21	23.21	23.21	23.21	3,318
2021-04-15	23.67	23.67	23.67	23.67	9,409
2021-04-14	26.12	26.12	26.12	26.12	4,746
2021-04-13	25.93	25.93	25.93	25.93	4,487
2021-04-12	27.61	27.61	27.61	27.61	6,694
2021-04-09	30.18	30.18	30.18	30.18	10,087
2021-04-08	31.76	31.76	31.76	31.76	9,438
2021-04-07	29.28	29.28	29.28	29.28	12,127
2021-04-06	27.41	27.41	27.41	27.41	6,769
2021-04-01	24.21	24.21	24.21	24.21	7,715
2021-03-31	24.20	24.20	24.20	24.20	9,846
2021-03-30	21.30	21.30	21.30	21.30	4,651
2021-03-29	20.85	20.85	20.85	20.85	10,192
2021-03-26	23.19	23.19	23.19	23.19	34,671
2021-03-25	26.19	26.19	26.19	26.19	9,705
2021-03-24	23.40	23.40	23.40	23.40	6,998
2021-03-23	27.87	27.87	27.87	27.87	7,928
2021-03-22	28.23	28.23	28.23	28.23	7,559
2021-03-19	28.00	28.00	28.00	28.00	13,672
2021-03-18	25.10	25.10	25.10	25.10	16,612
2021-03-17	19.54	19.54	19.54	19.54	4,438
2021-03-16	22.27	22.27	22.27	22.27	5,808
2021-03-15	22.32	22.32	22.32	22.32	11,638
2021-03-12	20.47	20.47	20.47	20.47	8,644
2021-03-11	18.99	18.99	18.99	18.99	7,086
2021-03-10	16.06	16.06	16.06	16.06	4,696
2021-03-09	15.92	15.92	15.92	15.92	5,566
2021-03-08	14.91	14.91	14.91	14.91	7,721
2021-03-05	13.96	13.96	13.96	13.96	14,540
2021-03-04	17.94	17.94	17.94	17.94	12,482
2021-03-03	22.33	22.33	22.33	22.33	15,501
2021-03-02	23.02	23.02	23.02	23.02	12,054
2021-03-01	22.02	22.02	22.02	22.02	4,184
2021-02-26	18.68	18.68	18.68	18.68	12,256
2021-02-25	19.42	19.42	19.42	19.42	4,526
2021-02-24	21.22	21.22	21.22	21.22	6,701
2021-02-23	18.88	18.88	18.88	18.88	21,547
2021-02-22	22.34	22.34	22.34	22.34	20,797
2021-02-19	17.17	17.17	17.17	17.17	4,359
2021-02-18	15.47	15.47	15.47	15.47	8,074
2021-02-17	16.44	16.44	16.44	16.44	9,525
2021-02-16	15.96	15.96	15.96	15.96	12,498
2021-02-15	16.94	16.94	16.94	16.94	0
2021-02-12	15.57	15.57	15.57	15.57	7,731
2021-02-11	13.17	13.17	13.17	13.17	5,389
2021-02-10	13.47	13.47	13.47	13.47	11,209
2021-02-09	14.51	14.51	14.51	14.51	5,887
2021-02-08	12.80	12.80	12.80	12.80	4,340
2021-02-05	12.21	12.21	12.21	12.21	2,720
2021-02-04	12.29	12.29	12.29	12.29	6,039
2021-02-03	11.77	11.77	11.77	11.77	3,895
2021-02-02	11.81	11.81	11.81	11.81	5,365
2021-02-01	11.79	11.79	11.79	11.79	16,857
2021-01-29	11.48	11.48	11.48	11.48	16,878
2021-01-28	12.68	12.68	12.68	12.68	8,590
2021-01-27	14.81	14.81	14.81	14.81	6,502
2021-01-26	14.70	14.70	14.70	14.70	21,976
2021-01-25	14.09	14.09	14.09	14.09	23,012
2021-01-22	10.13	10.13	10.13	10.13	10,428
2021-01-21	9.59	9.59	9.59	9.59	18,161
2021-01-20	9.59	9.59	9.59	9.59	2,603
2021-01-19	8.83	8.83	8.83	8.83	3,738
2021-01-18	9.14	9.14	9.14	9.14	0
2021-01-15	9.27	9.27	9.27	9.27	6,855
2021-01-14	9.12	9.12	9.12	9.12	7,637
2021-01-13	10.01	10.01	10.01	10.01	7,996
2021-01-12	8.87	8.87	8.87	8.87	970
2021-01-11	9.07	9.07	9.07	9.07	3,136
2021-01-08	8.89	8.89	8.89	8.89	551
2021-01-07	9.11	9.11	9.11	9.11	32
2021-01-06	9.47	9.47	9.47	9.47	2,072
2021-01-05	8.85	8.85	8.85	8.85	730
2021-01-04	8.66	8.66	8.66	8.66	2,077
2020-12-31	9.17	9.17	9.17	9.17	0
2020-12-30	9.49	9.49	9.49	9.49	5,005
2020-12-29	8.61	8.61	8.61	8.61	2,007
2020-12-24	9.12	9.12	9.12	9.12	0
2020-12-23	9.77	9.77	9.77	9.77	4,728
2020-12-22	8.87	8.87	8.87	8.87	4,903
2020-12-21	8.17	8.17	8.17	8.17	3,569
2020-12-18	7.22	7.22	7.22	7.22	10,494
2020-12-17	6.76	6.76	6.76	6.76	6,123
2020-12-16	5.91	5.91	5.91	5.91	3,672
2020-12-15	5.49	5.49	5.49	5.49	5,714
2020-12-14	4.69	4.69	4.69	4.69	1,191
2020-12-11	4.21	4.21	4.21	4.21	952
2020-12-10	4.41	4.41	4.41	4.41	0
2020-12-09	4.41	4.41	4.41	4.41	0
2020-12-08	4.41	4.41	4.41	4.41	2,541
2020-12-07	4.52	4.52	4.52	4.52	1,389
2020-12-04	4.30	4.30	4.30	4.30	1,000
2020-12-03	4.30	4.30	4.30	4.30	0
2020-12-02	4.30	4.30	4.30	4.30	3,468
2020-12-01	4.29	4.29	4.29	4.29	1
2020-11-30	4.04	4.04	4.04	4.04	3,791
2020-11-27	4.13	4.13	4.13	4.13	961
2020-11-26	4.04	4.04	4.04	4.04	0
2020-11-25	4.04	4.04	4.04	4.04	1,500
2020-11-24	4.05	4.05	4.05	4.05	164
2020-11-23	3.89	3.89	3.89	3.89	1,031
2020-11-20	3.89	3.89	3.89	3.89	490
2020-11-19	3.77	3.77	3.77	3.77	105
2020-11-18	3.74	3.74	3.74	3.74	0
2020-11-17	3.72	3.72	3.72	3.72	3,280
2020-11-16	3.72	3.72	3.72	3.72	386
2020-11-13	3.76	3.76	3.76	3.76	687
2020-11-12	3.94	3.94	3.94	3.94	0
2020-11-11	3.78	3.78	3.78	3.78	944
2020-11-10	3.65	3.65	3.65	3.65	177
2020-11-09	4.03	4.03	4.03	4.03	500
2020-11-06	4.02	4.02	4.02	4.02	0
2020-11-05	4.02	4.02	4.02	4.02	589
2020-11-04	3.87	3.87	3.87	3.87	244
2020-11-03	3.81	3.81	3.81	3.81	0
2020-11-02	4.00	4.00	4.00	4.00	647
2020-10-30	3.88	3.88	3.88	3.88	1,700
2020-10-29	4.02	4.02	4.02	4.02	884
2020-10-28	3.91	3.91	3.91	3.91	325
2020-10-27	4.21	4.21	4.21	4.21	706
2020-10-26	4.37	4.37	4.37	4.37	740
2020-10-23	4.34	4.34	4.34	4.34	700
2020-10-22	4.15	4.15	4.15	4.15	0
2020-10-21	4.15	4.15	4.15	4.15	715
2020-10-20	4.61	4.61	4.61	4.61	35
2020-10-16	4.68	4.68	4.68	4.68	2,359
2020-10-15	4.75	4.75	4.75	4.75	1,588
2020-10-14	4.86	4.86	4.86	4.86	357
2020-10-13	4.99	4.99	4.99	4.99	571
2020-10-12	4.87	4.87	4.87	4.87	415
2020-10-09	4.51	4.51	4.51	4.51	646
2020-10-08	4.55	4.55	4.55	4.55	20
2020-10-07	4.47	4.47	4.47	4.47	142
2020-10-06	4.56	4.56	4.56	4.56	0
2020-10-05	4.56	4.56	4.56	4.56	137
2020-10-02	4.42	4.42	4.42	4.42	2,683
2020-10-01	4.69	4.69	4.69	4.69	320
2020-09-30	4.57	4.57	4.57	4.57	1,895
2020-09-29	4.13	4.13	4.13	4.13	0
2020-09-28	4.13	4.13	4.13	4.13	77
2020-09-25	3.89	3.89	3.89	3.89	0
2020-09-24	3.89	3.89	3.89	3.89	723
2020-09-23	4.29	4.29	4.29	4.29	900
2020-09-22	4.64	4.64	4.64	4.64	0
2020-09-21	4.64	4.64	4.64	4.64	557
2020-09-18	4.47	4.47	4.47	4.47	530
2020-09-17	4.36	4.36	4.36	4.36	44
2020-09-16	4.36	4.36	4.36	4.36	221
2020-09-15	4.07	4.07	4.07	4.07	0
2020-09-14	4.08	4.08	4.08	4.08	1,279
2020-09-11	4.16	4.16	4.16	4.16	380
2020-04-03	1.14	1.14	1.14	1.14	0
2020-04-02	1.14	1.14	1.14	1.14	0
2020-04-01	1.14	1.14	1.14	1.14	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131