Catana Group Or Share History

Catana Group Or Share Price history. The following table shows end-of-day data 0OGG historical share prices for Catana Group Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	5.06	5.06	5.06	5.06	198
2024-05-01	4.88	4.88	4.88	4.88	0
2024-04-30	4.88	4.88	4.88	4.88	814
2024-04-29	4.91	4.91	4.91	4.91	393
2024-04-26	4.85	4.85	4.85	4.85	14,928
2024-04-25	4.80	4.80	4.80	4.80	10,077
2024-04-24	4.80	4.80	4.80	4.80	10,649
2024-04-23	4.98	4.98	4.98	4.98	1,412
2024-04-22	5.01	5.01	5.01	5.01	1,441
2024-04-19	5.00	5.00	5.00	5.00	3,374
2024-04-18	5.03	5.03	5.03	5.03	7,219
2024-04-17	4.91	4.91	4.91	4.91	3,171
2024-04-16	4.70	4.70	4.70	4.70	4,509
2024-04-15	4.77	4.77	4.77	4.77	6,206
2024-04-12	4.88	4.88	4.88	4.88	10,103
2024-04-11	4.92	4.92	4.92	4.92	10,787
2024-04-10	4.63	4.63	4.63	4.63	3,996
2024-04-09	4.73	4.73	4.73	4.73	24,317
2024-04-08	4.66	4.66	4.66	4.66	7,324
2024-04-05	4.45	4.45	4.45	4.45	5,317
2024-04-04	4.53	4.53	4.53	4.53	5,374
2024-04-03	4.59	4.59	4.59	4.59	2,955
2024-04-02	4.61	4.61	4.61	4.61	842
2024-04-01	4.69	4.69	4.69	4.69	0
2024-03-29	4.69	4.69	4.69	4.69	0
2024-03-28	4.69	4.69	4.69	4.69	2,145
2024-03-27	4.74	4.74	4.74	4.74	3,537
2024-03-26	4.80	4.80	4.80	4.80	2,510
2024-03-25	4.77	4.77	4.77	4.77	3,428
2024-03-22	4.74	4.74	4.74	4.74	7,047
2024-03-21	4.74	4.74	4.74	4.74	5,765
2024-03-20	4.71	4.71	4.71	4.71	5,545
2024-03-19	4.58	4.58	4.58	4.58	4,059
2024-03-18	4.56	4.56	4.56	4.56	22,381
2024-03-15	4.90	4.90	4.90	4.90	6,139
2024-03-14	5.10	5.10	5.10	5.10	2,919
2024-03-13	4.92	4.92	4.92	4.92	14,525
2024-03-12	5.08	5.08	5.08	5.08	13,240
2024-03-11	5.10	5.10	5.10	5.10	2,460
2024-03-08	5.07	5.07	5.07	5.07	4,266
2024-03-07	5.03	5.03	5.03	5.03	1,178
2024-03-06	4.83	4.83	4.83	4.83	4,435
2024-03-05	4.81	4.81	4.81	4.81	30,688
2024-03-04	5.05	5.05	5.05	5.05	23,329
2024-03-01	5.23	5.23	5.23	5.23	3,045
2024-02-29	5.28	5.28	5.28	5.28	12,229
2024-02-28	5.23	5.23	5.23	5.23	15,886
2024-02-27	5.34	5.34	5.34	5.34	11,692
2024-02-26	5.35	5.35	5.35	5.35	648
2024-02-23	5.35	5.35	5.35	5.35	4,601
2024-02-22	5.40	5.40	5.40	5.40	1,612
2024-02-21	5.40	5.40	5.40	5.40	518
2024-02-20	5.40	5.40	5.40	5.40	10,516
2024-02-19	5.66	5.66	5.66	5.66	9,919
2024-02-16	5.53	5.53	5.53	5.53	3,647
2024-02-15	5.53	5.53	5.53	5.53	802
2024-02-14	5.48	5.48	5.48	5.48	6,245
2024-02-13	5.41	5.41	5.41	5.41	11,007
2024-02-12	5.65	5.65	5.65	5.65	2,552
2024-02-09	5.64	5.64	5.64	5.64	3,279
2024-02-08	5.73	5.73	5.73	5.73	2,124
2024-02-07	5.78	5.78	5.78	5.78	2,836
2024-02-06	5.79	5.79	5.79	5.79	2,531
2024-02-05	5.79	5.79	5.79	5.79	3,058
2024-02-02	5.71	5.71	5.71	5.71	2,961
2024-02-01	5.67	5.67	5.67	5.67	5,468
2024-01-31	5.81	5.81	5.81	5.81	7,401
2024-01-30	5.71	5.71	5.71	5.71	4,175
2024-01-29	5.74	5.74	5.74	5.74	3,697
2024-01-26	5.78	5.78	5.78	5.78	4,152
2024-01-25	5.68	5.68	5.68	5.68	5,440
2024-01-24	5.76	5.76	5.76	5.76	29,148
2024-01-23	5.70	5.70	5.70	5.70	10,097
2024-01-22	5.63	5.63	5.63	5.63	7,742
2024-01-19	5.35	5.35	5.35	5.35	14,555
2024-01-18	5.42	5.42	5.42	5.42	15,031
2024-01-17	5.24	5.24	5.24	5.24	11,595
2024-01-16	5.47	5.47	5.47	5.47	26,037
2024-01-15	5.17	5.17	5.17	5.17	12,930
2024-01-12	5.06	5.06	5.06	5.06	17,018
2024-01-11	4.96	4.96	4.96	4.96	4,999
2024-01-10	5.03	5.03	5.03	5.03	17,648
2024-01-09	4.98	4.98	4.98	4.98	15,220
2024-01-08	5.01	5.01	5.01	5.01	14,277
2024-01-05	5.26	5.26	5.26	5.26	8,353
2024-01-04	5.54	5.54	5.54	5.54	4,790
2024-01-03	5.63	5.63	5.63	5.63	5,688
2024-01-02	5.89	5.89	5.89	5.89	7,930
2024-01-01	5.73	5.73	5.73	5.73	0
2023-12-29	5.73	5.73	5.73	5.73	8,037
2023-12-28	5.72	5.72	5.72	5.72	15,314
2023-12-27	5.69	5.69	5.69	5.69	11,909
2023-12-26	5.70	5.70	5.70	5.70	0
2023-12-25	5.70	5.70	5.70	5.70	0
2023-12-22	5.70	5.70	5.70	5.70	5,263
2023-12-21	5.67	5.67	5.67	5.67	5,558
2023-12-20	5.66	5.66	5.66	5.66	21,522
2023-12-19	5.85	5.85	5.85	5.85	75,249
2023-12-18	5.98	5.98	5.98	5.98	13,158
2023-12-15	5.97	5.97	5.97	5.97	11,063
2023-12-14	5.91	5.91	5.91	5.91	9,756
2023-12-13	5.79	5.79	5.79	5.79	8,749
2023-12-12	5.82	5.82	5.82	5.82	5,738
2023-12-11	5.94	5.94	5.94	5.94	10,252
2023-12-08	5.98	5.98	5.98	5.98	13,237
2023-12-07	6.02	6.02	6.02	6.02	14,069
2023-12-06	6.07	6.07	6.07	6.07	30,607
2023-12-05	6.56	6.56	6.56	6.56	1,872
2023-12-04	6.57	6.57	6.57	6.57	4,089
2023-12-01	6.33	6.33	6.33	6.33	6,521
2023-11-30	6.23	6.23	6.23	6.23	3,751
2023-11-29	6.21	6.21	6.21	6.21	5,203
2023-11-28	6.11	6.11	6.11	6.11	2,216
2023-11-27	6.22	6.22	6.22	6.22	3,177
2023-11-24	6.18	6.18	6.18	6.18	6,426
2023-11-23	6.30	6.30	6.30	6.30	9,763
2023-11-22	6.33	6.33	6.33	6.33	1,215
2023-11-21	6.40	6.40	6.40	6.40	2,218
2023-11-20	6.42	6.42	6.42	6.42	3,192
2023-11-17	6.34	6.34	6.34	6.34	3,093
2023-11-16	6.38	6.38	6.38	6.38	8,241
2023-11-15	6.45	6.45	6.45	6.45	5,775
2023-11-14	6.38	6.38	6.38	6.38	7,712
2023-11-13	6.30	6.30	6.30	6.30	6,552
2023-11-10	6.24	6.24	6.24	6.24	4,732
2023-11-09	6.36	6.36	6.36	6.36	3,916
2023-11-08	6.23	6.23	6.23	6.23	4,619
2023-11-07	6.21	6.21	6.21	6.21	7,537
2023-11-06	6.23	6.23	6.23	6.23	10,715
2023-11-03	6.15	6.15	6.15	6.15	12,569
2023-11-02	6.04	6.04	6.04	6.04	18,723
2023-11-01	5.74	5.74	5.74	5.74	2,447
2023-10-31	5.71	5.71	5.71	5.71	5,627
2023-10-30	5.71	5.71	5.71	5.71	392
2023-10-27	5.71	5.71	5.71	5.71	3,355
2023-10-26	5.63	5.63	5.63	5.63	10,931
2023-10-25	5.54	5.54	5.54	5.54	2,412
2023-10-24	5.59	5.59	5.59	5.59	5,149
2023-10-23	5.34	5.34	5.34	5.34	22,091
2023-10-20	5.47	5.47	5.47	5.47	13,082
2023-10-19	5.69	5.69	5.69	5.69	2,174
2023-10-18	5.69	5.69	5.69	5.69	9,565
2023-10-17	5.85	5.85	5.85	5.85	10,423
2023-10-16	5.71	5.71	5.71	5.71	4,679
2023-10-13	5.77	5.77	5.77	5.77	10,059
2023-10-12	6.04	6.04	6.04	6.04	8,657
2023-10-11	5.96	5.96	5.96	5.96	8,517
2023-10-10	5.93	5.93	5.93	5.93	14,679
2023-10-09	5.63	5.63	5.63	5.63	9,032
2023-10-06	5.66	5.66	5.66	5.66	2,964
2023-10-05	5.78	5.78	5.78	5.78	7,912
2023-10-04	5.75	5.75	5.75	5.75	8,039
2023-10-03	5.80	5.80	5.80	5.80	3,563
2023-10-02	5.95	5.95	5.95	5.95	12,052
2023-09-29	5.98	5.98	5.98	5.98	7,145
2023-09-28	6.01	6.01	6.01	6.01	10,075
2023-09-27	6.28	6.28	6.28	6.28	12,270
2023-09-26	6.19	6.19	6.19	6.19	12,356
2023-09-25	6.36	6.36	6.36	6.36	30,141
2023-09-22	6.65	6.65	6.65	6.65	5,777
2023-09-21	6.64	6.64	6.64	6.64	2,102
2023-09-20	6.72	6.72	6.72	6.72	1,920
2023-09-19	6.62	6.62	6.62	6.62	3,716
2023-09-18	6.66	6.66	6.66	6.66	8,693
2023-09-15	6.80	6.80	6.80	6.80	3,191
2023-09-14	6.71	6.71	6.71	6.71	6,067
2023-09-13	6.79	6.79	6.79	6.79	3,495
2023-09-12	6.78	6.78	6.78	6.78	2,985
2023-09-11	6.82	6.82	6.82	6.82	3,360
2023-09-08	6.90	6.90	6.90	6.90	9,118
2023-09-07	6.88	6.88	6.88	6.88	5,616
2023-09-06	7.13	7.13	7.13	7.13	2,833
2023-09-05	7.27	7.27	7.27	7.27	2,525
2023-09-04	7.43	7.43	7.43	7.43	2,330
2023-09-01	7.36	7.36	7.36	7.36	1,122
2023-08-31	7.31	7.31	7.31	7.31	1,884
2023-08-30	7.42	7.42	7.42	7.42	3,126
2023-08-29	7.42	7.42	7.42	7.42	6,035
2023-08-28	7.30	7.30	7.30	7.30	0
2023-08-25	7.30	7.30	7.30	7.30	1,428
2023-08-24	7.27	7.27	7.27	7.27	1,975
2023-08-23	7.28	7.28	7.28	7.28	2,549
2023-08-22	7.27	7.27	7.27	7.27	3,136
2023-08-21	7.25	7.25	7.25	7.25	1,872
2023-08-18	7.18	7.18	7.18	7.18	11,668
2023-08-17	7.21	7.21	7.21	7.21	3,406
2023-08-16	7.34	7.34	7.34	7.34	3,847
2023-08-15	7.27	7.27	7.27	7.27	5,739
2023-08-14	7.43	7.43	7.43	7.43	1,957
2023-08-11	7.47	7.47	7.47	7.47	5,648
2023-08-10	7.50	7.50	7.50	7.50	2,317
2023-08-09	7.50	7.50	7.50	7.50	23,077
2023-08-08	7.18	7.18	7.18	7.18	1,785
2023-08-07	7.20	7.20	7.20	7.20	2,962
2023-08-04	7.24	7.24	7.24	7.24	1,682
2023-08-03	7.18	7.18	7.18	7.18	1,930
2023-08-02	7.22	7.22	7.22	7.22	6,291
2023-08-01	7.29	7.29	7.29	7.29	5,647
2023-07-31	7.39	7.39	7.39	7.39	6,273
2023-07-28	7.28	7.28	7.28	7.28	5,516
2023-07-27	7.19	7.19	7.19	7.19	2,774
2023-07-26	7.06	7.06	7.06	7.06	2,909
2023-07-25	7.12	7.12	7.12	7.12	1,588
2023-07-24	7.20	7.20	7.20	7.20	3,079
2023-07-21	7.07	7.07	7.07	7.07	2,669
2023-07-20	7.12	7.12	7.12	7.12	2,816
2023-07-19	7.20	7.20	7.20	7.20	3,062
2023-07-18	7.06	7.06	7.06	7.06	6,964
2023-07-17	6.95	6.95	6.95	6.95	3,551
2023-07-14	6.95	6.95	6.95	6.95	1,620
2023-07-13	6.98	6.98	6.98	6.98	3,839
2023-07-12	6.94	6.94	6.94	6.94	5,190
2023-07-11	6.88	6.88	6.88	6.88	8,292
2023-07-10	6.88	6.88	6.88	6.88	2,803
2023-07-07	6.81	6.81	6.81	6.81	8,993
2023-07-06	6.82	6.82	6.82	6.82	5,145
2023-07-05	6.96	6.96	6.96	6.96	13,291
2023-07-04	6.93	6.93	6.93	6.93	1,178
2023-07-03	6.89	6.89	6.89	6.89	4,334
2023-06-30	7.00	7.00	7.00	7.00	6,950
2023-06-29	6.89	6.89	6.89	6.89	5,184
2023-06-28	6.89	6.89	6.89	6.89	3,504
2023-06-27	6.75	6.75	6.75	6.75	11,254
2023-06-26	6.78	6.78	6.78	6.78	6,490
2023-06-23	6.71	6.71	6.71	6.71	12,900
2023-06-22	6.80	6.80	6.80	6.80	5,281
2023-06-21	6.94	6.94	6.94	6.94	6,781
2023-06-20	7.00	7.00	7.00	7.00	4,821
2023-06-19	7.07	7.07	7.07	7.07	10,927
2023-06-16	7.15	7.15	7.15	7.15	6,723
2023-06-15	7.12	7.12	7.12	7.12	3,190
2023-06-14	7.18	7.18	7.18	7.18	5,493
2023-06-13	7.29	7.29	7.29	7.29	6,002
2023-06-12	7.21	7.21	7.21	7.21	4,041
2023-06-09	7.37	7.37	7.37	7.37	2,538
2023-06-08	7.21	7.21	7.21	7.21	9,032
2023-06-07	7.36	7.36	7.36	7.36	5,408
2023-06-06	7.27	7.27	7.27	7.27	4,854
2023-06-05	7.50	7.50	7.50	7.50	2,245
2023-06-02	7.51	7.51	7.51	7.51	10,070
2023-06-01	7.45	7.45	7.45	7.45	7,779
2023-05-31	7.45	7.45	7.45	7.45	3,226
2023-05-30	7.51	7.51	7.51	7.51	691
2023-05-29	7.52	7.52	7.52	7.52	0
2023-05-26	7.51	7.51	7.51	7.51	1,860
2023-05-25	7.53	7.53	7.53	7.53	6,039
2023-05-24	7.46	7.46	7.46	7.46	7,352
2023-05-23	7.50	7.50	7.50	7.50	3,099
2023-05-22	7.48	7.48	7.48	7.48	15,011
2023-05-19	7.33	7.33	7.33	7.33	4,300
2023-05-18	7.49	7.49	7.49	7.49	5,747
2023-05-17	7.35	7.35	7.35	7.35	13,055
2023-05-16	7.01	7.01	7.01	7.01	17,381
2023-05-15	7.37	7.37	7.37	7.37	816
2023-05-12	7.40	7.40	7.40	7.40	2,747
2023-05-11	7.36	7.36	7.36	7.36	9,304
2023-05-10	7.21	7.21	7.21	7.21	16,768
2023-05-09	7.25	7.25	7.25	7.25	12,610
2023-05-08	6.96	6.96	6.96	6.96	0
2023-05-05	6.94	6.94	6.94	6.94	5,058
2023-05-04	6.83	6.83	6.83	6.83	24,232
2023-05-03	7.05	7.05	7.05	7.05	27,798
2023-05-02	6.93	6.93	6.93	6.93	29,598
2023-05-01	6.69	6.69	6.69	6.69	0
2023-04-28	6.81	6.81	6.81	6.81	5,852
2023-04-27	6.58	6.58	6.58	6.58	8,681
2023-04-26	6.56	6.56	6.56	6.56	12,261
2023-04-25	6.59	6.59	6.59	6.59	10,066
2023-04-24	6.67	6.67	6.67	6.67	8,762
2023-04-21	6.74	6.74	6.74	6.74	7,562
2023-04-20	6.65	6.65	6.65	6.65	8,832
2023-04-19	6.65	6.65	6.65	6.65	13,622
2023-04-18	6.93	6.93	6.93	6.93	29,083
2023-04-17	7.31	7.31	7.31	7.31	14,671
2023-04-14	7.20	7.20	7.20	7.20	9,943
2023-04-13	7.20	7.20	7.20	7.20	12,223
2023-04-12	6.84	6.84	6.84	6.84	6,725
2023-04-11	6.76	6.76	6.76	6.76	4,962
2023-04-10	6.59	6.59	6.59	6.59	0
2023-04-07	6.59	6.59	6.59	6.59	0
2023-04-06	6.59	6.59	6.59	6.59	6,279
2023-04-05	6.64	6.64	6.64	6.64	5,052
2023-04-04	6.86	6.86	6.86	6.86	2,094
2023-04-03	6.82	6.82	6.82	6.82	11,669
2023-03-31	6.87	6.87	6.87	6.87	3,725
2023-03-30	6.89	6.89	6.89	6.89	6,493
2023-03-29	6.76	6.76	6.76	6.76	5,313
2023-03-28	6.72	6.72	6.72	6.72	1,822
2023-03-27	6.75	6.75	6.75	6.75	2,877
2023-03-24	6.75	6.75	6.75	6.75	10,674
2023-03-23	6.87	6.87	6.87	6.87	4,566
2023-03-22	6.94	6.94	6.94	6.94	4,344
2023-03-21	6.78	6.78	6.78	6.78	12,599
2023-03-20	6.75	6.75	6.75	6.75	17,159
2023-03-17	6.77	6.77	6.77	6.77	7,445
2023-03-16	6.97	6.97	6.97	6.97	3,755
2023-03-15	6.86	6.86	6.86	6.86	19,654
2023-03-14	7.20	7.20	7.20	7.20	7,388
2023-03-13	7.10	7.10	7.10	7.10	12,165
2023-03-10	7.56	7.56	7.56	7.56	5,121
2023-03-09	7.57	7.57	7.57	7.57	1,988
2023-03-08	7.60	7.60	7.60	7.60	8,067
2023-03-07	7.62	7.62	7.62	7.62	9,069
2023-03-06	7.59	7.59	7.59	7.59	3,901
2023-03-03	7.61	7.61	7.61	7.61	9,609
2023-03-02	7.43	7.43	7.43	7.43	4,360
2023-03-01	7.43	7.43	7.43	7.43	14,020
2023-02-28	7.60	7.60	7.60	7.60	6,597
2023-02-27	7.52	7.52	7.52	7.52	13,704
2023-02-24	7.53	7.53	7.53	7.53	9,508
2023-02-23	7.41	7.41	7.41	7.41	3,336
2023-02-22	7.36	7.36	7.36	7.36	16,140
2023-02-21	7.47	7.47	7.47	7.47	17,273
2023-02-20	7.48	7.48	7.48	7.48	2,066
2023-02-17	7.47	7.47	7.47	7.47	12,342
2023-02-16	7.54	7.54	7.54	7.54	204,581
2023-02-15	7.59	7.59	7.59	7.59	7,825
2023-02-14	7.65	7.65	7.65	7.65	43,454
2023-02-13	7.28	7.28	7.28	7.28	21,718
2023-02-10	7.06	7.06	7.06	7.06	3,150
2023-02-09	7.16	7.16	7.16	7.16	20,381
2023-02-08	7.02	7.02	7.02	7.02	3,316
2023-02-07	6.95	6.95	6.95	6.95	1,455
2023-02-06	6.98	6.98	6.98	6.98	8,422
2023-02-03	7.04	7.04	7.04	7.04	29,573
2023-02-02	6.81	6.81	6.81	6.81	10,459
2023-02-01	6.76	6.76	6.76	6.76	8,905
2023-01-31	6.59	6.59	6.59	6.59	13,635
2023-01-30	6.51	6.51	6.51	6.51	12,469
2023-01-27	6.48	6.48	6.48	6.48	9,098
2023-01-26	6.34	6.34	6.34	6.34	8,614
2023-01-25	6.36	6.36	6.36	6.36	7,627
2023-01-24	6.50	6.50	6.50	6.50	6,617
2023-01-23	6.49	6.49	6.49	6.49	30,447
2023-01-20	6.44	6.44	6.44	6.44	16,242
2023-01-19	6.35	6.35	6.35	6.35	27,516
2023-01-18	6.69	6.69	6.69	6.69	29,484
2023-01-17	6.85	6.85	6.85	6.85	34,434
2023-01-16	6.34	6.34	6.34	6.34	12,155
2023-01-13	6.20	6.20	6.20	6.20	17,956
2023-01-12	6.05	6.05	6.05	6.05	8,501
2023-01-11	6.12	6.12	6.12	6.12	4,098
2023-01-10	6.17	6.17	6.17	6.17	10,562
2023-01-09	6.19	6.19	6.19	6.19	2,391
2023-01-06	6.15	6.15	6.15	6.15	21,683
2023-01-05	6.28	6.28	6.28	6.28	19,784
2023-01-04	6.19	6.19	6.19	6.19	7,630
2023-01-03	6.14	6.14	6.14	6.14	4,869
2023-01-02	5.89	5.89	5.89	5.89	0
2022-12-30	5.86	5.86	5.86	5.86	10,882
2022-12-29	5.86	5.86	5.86	5.86	25,474
2022-12-28	5.83	5.83	5.83	5.83	19,742
2022-12-27	5.94	5.94	5.94	5.94	0
2022-12-26	5.94	5.94	5.94	5.94	0
2022-12-23	6.02	6.02	6.02	6.02	26,966
2022-12-22	6.06	6.06	6.06	6.06	26,845
2022-12-21	6.18	6.18	6.18	6.18	26,090
2022-12-20	6.08	6.08	6.08	6.08	10,444
2022-12-19	6.10	6.10	6.10	6.10	3,181
2022-12-16	6.20	6.20	6.20	6.20	28,055
2022-12-15	6.14	6.14	6.14	6.14	7,411
2022-12-14	6.32	6.32	6.32	6.32	5,207
2022-12-13	6.33	6.33	6.33	6.33	10,629
2022-12-12	6.44	6.44	6.44	6.44	6,572
2022-12-09	6.38	6.38	6.38	6.38	23,527
2022-12-08	6.09	6.09	6.09	6.09	12,316
2022-12-07	5.94	5.94	5.94	5.94	24,515
2022-12-06	6.16	6.16	6.16	6.16	24,747
2022-12-05	5.84	5.84	5.84	5.84	33,889
2022-12-02	5.38	5.38	5.38	5.38	3,233
2022-12-01	5.45	5.45	5.45	5.45	8,165
2022-11-30	5.19	5.19	5.19	5.19	2,730
2022-11-29	5.20	5.20	5.20	5.20	9,306
2022-11-28	5.19	5.19	5.19	5.19	6,176
2022-11-25	5.22	5.22	5.22	5.22	6,489
2022-11-24	5.35	5.35	5.35	5.35	15,005
2022-11-23	5.18	5.18	5.18	5.18	1,783
2022-11-22	5.13	5.13	5.13	5.13	2,463
2022-11-21	5.12	5.12	5.12	5.12	6,325
2022-11-18	5.10	5.10	5.10	5.10	7,401
2022-11-17	5.00	5.00	5.00	5.00	14,987
2022-11-16	5.04	5.04	5.04	5.04	13,015
2022-11-15	5.18	5.18	5.18	5.18	12,058
2022-11-14	5.24	5.24	5.24	5.24	20,922
2022-11-11	5.14	5.14	5.14	5.14	25,132
2022-11-10	5.10	5.10	5.10	5.10	19,573
2022-11-09	5.06	5.06	5.06	5.06	4,767
2022-11-08	5.10	5.10	5.10	5.10	3,179
2022-11-07	5.08	5.08	5.08	5.08	8,598
2022-11-04	5.03	5.03	5.03	5.03	10,207
2022-11-03	5.04	5.04	5.04	5.04	26,768
2022-11-02	4.97	4.97	4.97	4.97	21,823
2022-11-01	5.02	5.02	5.02	5.02	35,328
2022-10-31	5.02	5.02	5.02	5.02	17,548
2022-10-28	5.01	5.01	5.01	5.01	8,748
2022-10-27	5.04	5.04	5.04	5.04	18,410
2022-10-26	5.18	5.18	5.18	5.18	11,437
2022-10-25	4.82	4.82	4.82	4.82	7,720
2022-10-24	4.94	4.94	4.94	4.94	16,914
2022-10-21	4.84	4.84	4.84	4.84	54,449
2022-10-20	4.75	4.75	4.75	4.75	12,615
2022-10-19	4.84	4.84	4.84	4.84	17,677
2022-10-18	5.51	5.51	5.51	5.51	60,750
2022-10-17	6.28	6.28	6.28	6.28	24,396
2022-10-14	6.12	6.12	6.12	6.12	9,739
2022-10-13	5.96	5.96	5.96	5.96	14,697
2022-10-12	5.67	5.67	5.67	5.67	20,043
2022-10-11	5.69	5.69	5.69	5.69	31,445
2022-10-10	5.38	5.38	5.38	5.38	13,602
2022-10-07	5.60	5.60	5.60	5.60	2,578
2022-10-06	5.64	5.64	5.64	5.64	8,164
2022-10-05	5.69	5.69	5.69	5.69	11,223
2022-10-04	5.69	5.69	5.69	5.69	15,607
2022-10-03	5.42	5.42	5.42	5.42	8,576
2022-09-30	5.56	5.56	5.56	5.56	14,718
2022-09-29	5.42	5.42	5.42	5.42	11,549
2022-09-28	5.33	5.33	5.33	5.33	3,243
2022-09-27	5.51	5.51	5.51	5.51	8,660
2022-09-26	5.46	5.46	5.46	5.46	19,937
2022-09-23	5.25	5.25	5.25	5.25	15,996
2022-09-22	5.65	5.65	5.65	5.65	13,454
2022-09-21	5.88	5.88	5.88	5.88	8,055
2022-09-20	6.05	6.05	6.05	6.05	5,558
2022-09-19	6.05	6.05	6.05	6.05	0
2022-09-16	6.05	6.05	6.05	6.05	13,919
2022-09-15	6.02	6.02	6.02	6.02	1,514
2022-09-14	6.05	6.05	6.05	6.05	24,959
2022-09-13	6.10	6.10	6.10	6.10	14,408
2022-09-12	6.36	6.36	6.36	6.36	40,101
2022-09-09	6.24	6.24	6.24	6.24	23,369
2022-09-08	6.08	6.08	6.08	6.08	14,858
2022-09-07	6.05	6.05	6.05	6.05	24,839
2022-09-06	6.02	6.02	6.02	6.02	11,326
2022-09-05	6.02	6.02	6.02	6.02	25,900
2022-09-02	6.10	6.10	6.10	6.10	9,938
2022-09-01	6.04	6.04	6.04	6.04	15,200
2022-08-31	6.27	6.27	6.27	6.27	10,357
2022-08-30	6.25	6.25	6.25	6.25	19,953
2022-08-29	6.42	6.42	6.42	6.42	0
2022-08-26	6.42	6.42	6.42	6.42	1,920
2022-08-25	6.55	6.55	6.55	6.55	25,476
2022-08-24	6.50	6.50	6.50	6.50	7,880
2022-08-23	6.60	6.60	6.60	6.60	21,496
2022-08-22	6.65	6.65	6.65	6.65	33,014
2022-08-19	6.79	6.79	6.79	6.79	13,120
2022-08-18	7.00	7.00	7.00	7.00	9,355
2022-08-17	7.09	7.09	7.09	7.09	8,495
2022-08-16	7.07	7.07	7.07	7.07	5,031
2022-08-15	7.13	7.13	7.13	7.13	5,098
2022-08-12	7.13	7.13	7.13	7.13	8,802
2022-08-11	7.14	7.14	7.14	7.14	6,898
2022-08-10	6.99	6.99	6.99	6.99	2,204
2022-08-09	7.03	7.03	7.03	7.03	9,742
2022-08-08	7.15	7.15	7.15	7.15	7,034
2022-08-05	7.23	7.23	7.23	7.23	2,571
2022-08-04	7.37	7.37	7.37	7.37	5,684
2022-08-03	7.33	7.33	7.33	7.33	1,248
2022-08-02	7.25	7.25	7.25	7.25	8,764
2022-08-01	7.48	7.48	7.48	7.48	11,688
2022-07-29	7.28	7.28	7.28	7.28	8,466
2022-07-28	7.15	7.15	7.15	7.15	6,325
2022-07-27	7.21	7.21	7.21	7.21	1,739
2022-07-26	7.00	7.00	7.00	7.00	2,548
2022-07-25	7.19	7.19	7.19	7.19	2,571
2022-07-22	7.42	7.42	7.42	7.42	2,091
2022-07-21	7.32	7.32	7.32	7.32	8,348
2022-07-20	7.12	7.12	7.12	7.12	4,202
2022-07-19	7.10	7.10	7.10	7.10	2,667
2022-07-18	7.09	7.09	7.09	7.09	5,721
2022-07-15	6.96	6.96	6.96	6.96	3,038
2022-07-14	6.76	6.76	6.76	6.76	7,339
2022-07-13	6.80	6.80	6.80	6.80	1,295
2022-07-12	6.78	6.78	6.78	6.78	5,798
2022-07-11	6.68	6.68	6.68	6.68	10,676
2022-07-08	6.70	6.70	6.70	6.70	7,534
2022-07-07	6.34	6.34	6.34	6.34	2,015
2022-07-06	6.17	6.17	6.17	6.17	4,503
2022-07-05	6.10	6.10	6.10	6.10	865
2022-07-04	6.13	6.13	6.13	6.13	4,132
2022-07-01	6.28	6.28	6.28	6.28	1,644
2022-06-30	6.15	6.15	6.15	6.15	4,001
2022-06-29	6.45	6.45	6.45	6.45	2,854
2022-06-28	6.75	6.75	6.75	6.75	4,695
2022-06-27	6.76	6.76	6.76	6.76	5,176
2022-06-24	6.65	6.65	6.65	6.65	3,330
2022-06-23	6.51	6.51	6.51	6.51	153
2022-06-22	6.40	6.40	6.40	6.40	1,354
2022-06-21	6.53	6.53	6.53	6.53	1,933
2022-06-20	6.53	6.53	6.53	6.53	673
2022-06-17	6.53	6.53	6.53	6.53	1,574
2022-06-16	6.39	6.39	6.39	6.39	2,752
2022-06-15	6.59	6.59	6.59	6.59	3,519
2022-06-14	6.42	6.42	6.42	6.42	6,079
2022-06-13	6.42	6.42	6.42	6.42	9,136
2022-06-10	6.89	6.89	6.89	6.89	18,401
2022-06-09	7.09	7.09	7.09	7.09	1,795
2022-06-08	7.18	7.18	7.18	7.18	2,754
2022-06-07	7.38	7.38	7.38	7.38	4,840
2022-06-06	7.52	7.52	7.52	7.52	9,504
2022-06-03	7.28	7.28	7.28	7.28	0
2022-06-02	7.28	7.28	7.28	7.28	0
2022-06-01	7.28	7.28	7.28	7.28	9,624
2022-05-31	7.40	7.40	7.40	7.40	2,773
2022-05-30	7.47	7.47	7.47	7.47	2,258
2022-05-27	7.13	7.13	7.13	7.13	5,141
2022-05-26	7.11	7.11	7.11	7.11	1,562
2022-05-25	7.00	7.00	7.00	7.00	10,737
2022-05-24	7.10	7.10	7.10	7.10	4,556
2022-05-23	7.25	7.25	7.25	7.25	1,223
2022-05-20	7.23	7.23	7.23	7.23	6,766
2022-05-19	7.36	7.36	7.36	7.36	8,080
2022-05-18	7.76	7.76	7.76	7.76	5,245
2022-05-17	7.59	7.59	7.59	7.59	3,130
2022-05-16	7.40	7.40	7.40	7.40	2,695
2022-05-13	7.19	7.19	7.19	7.19	5,106
2022-05-12	7.13	7.13	7.13	7.13	6,974
2022-05-11	7.40	7.40	7.40	7.40	11,328
2022-05-10	7.28	7.28	7.28	7.28	18,765
2022-05-09	7.27	7.27	7.27	7.27	16,925
2022-05-06	7.58	7.58	7.58	7.58	3,893
2022-05-05	7.50	7.50	7.50	7.50	11,569
2022-05-04	7.61	7.61	7.61	7.61	15,167
2022-05-03	7.74	7.74	7.74	7.74	7,013
2022-05-02	7.96	7.96	7.96	7.96	0
2022-04-29	7.96	7.96	7.96	7.96	2,852
2022-04-28	7.94	7.94	7.94	7.94	9,852
2022-04-27	7.92	7.92	7.92	7.92	4,626
2022-04-26	8.23	8.23	8.23	8.23	5,712
2022-04-25	8.22	8.22	8.22	8.22	8,072
2022-04-22	8.41	8.41	8.41	8.41	6,677
2022-04-21	8.66	8.66	8.66	8.66	14,786
2022-04-20	8.43	8.43	8.43	8.43	10,466
2022-04-19	8.38	8.38	8.38	8.38	35,747
2022-04-18	9.03	9.03	9.03	9.03	0
2022-04-15	9.03	9.03	9.03	9.03	0
2022-04-14	9.03	9.03	9.03	9.03	47,196
2022-04-13	8.84	8.84	8.84	8.84	1,244
2022-04-12	8.88	8.88	8.88	8.88	22,003
2022-04-11	8.76	8.76	8.76	8.76	5,430
2022-04-08	8.76	8.76	8.76	8.76	2,895
2022-04-07	8.70	8.70	8.70	8.70	12,725
2022-04-06	8.71	8.71	8.71	8.71	23,036
2022-04-05	9.05	9.05	9.05	9.05	37,311
2022-04-04	9.22	9.22	9.22	9.22	9,580
2022-04-01	9.20	9.20	9.20	9.20	15,229
2022-03-31	9.20	9.20	9.20	9.20	26,643
2022-03-30	9.19	9.19	9.19	9.19	12,271
2022-03-29	9.07	9.07	9.07	9.07	7,761
2022-03-28	8.93	8.93	8.93	8.93	27,298
2022-03-25	8.96	8.96	8.96	8.96	17,396
2022-03-24	8.52	8.52	8.52	8.52	32,696
2022-03-23	8.28	8.28	8.28	8.28	5,180
2022-03-22	7.96	7.96	7.96	7.96	12,100
2022-03-21	7.53	7.53	7.53	7.53	7,302
2022-03-18	7.53	7.53	7.53	7.53	6,027
2022-03-17	7.45	7.45	7.45	7.45	19,750
2022-03-16	7.24	7.24	7.24	7.24	12,956
2022-03-15	7.03	7.03	7.03	7.03	5,025
2022-03-14	6.98	6.98	6.98	6.98	11,770
2022-03-11	6.68	6.68	6.68	6.68	13,225
2022-03-10	6.65	6.65	6.65	6.65	14,142
2022-03-09	6.59	6.59	6.59	6.59	6,253
2022-03-08	6.21	6.21	6.21	6.21	19,982
2022-03-07	6.35	6.35	6.35	6.35	23,760
2022-03-04	6.60	6.60	6.60	6.60	5,891
2022-03-03	7.41	7.41	7.41	7.41	4,230
2022-03-02	7.31	7.31	7.31	7.31	10,713
2022-03-01	7.47	7.47	7.47	7.47	14,078
2022-02-28	7.53	7.53	7.53	7.53	14,223
2022-02-25	7.63	7.63	7.63	7.63	11,638
2022-02-24	7.37	7.37	7.37	7.37	7,471
2022-02-23	7.72	7.72	7.72	7.72	12,083
2022-02-22	7.64	7.64	7.64	7.64	6,575
2022-02-21	7.77	7.77	7.77	7.77	14,945
2022-02-18	8.17	8.17	8.17	8.17	2,219
2022-02-17	8.17	8.17	8.17	8.17	3,303
2022-02-16	8.30	8.30	8.30	8.30	3,766
2022-02-15	8.33	8.33	8.33	8.33	6,162
2022-02-14	8.02	8.02	8.02	8.02	44,060
2022-02-11	8.34	8.34	8.34	8.34	11,704
2022-02-10	8.31	8.31	8.31	8.31	15,668
2022-02-09	8.35	8.35	8.35	8.35	45,511
2022-02-08	8.02	8.02	8.02	8.02	1,000
2022-02-07	8.02	8.02	8.02	8.02	2,810
2022-02-04	7.98	7.98	7.98	7.98	47,698
2022-02-03	8.25	8.25	8.25	8.25	44,724
2022-02-02	8.39	8.39	8.39	8.39	18,749
2022-02-01	8.14	8.14	8.14	8.14	5,384
2022-01-31	7.96	7.96	7.96	7.96	8,041
2022-01-28	7.79	7.79	7.79	7.79	14,862
2022-01-27	7.88	7.88	7.88	7.88	5,883
2022-01-26	7.88	7.88	7.88	7.88	17,388
2022-01-25	7.81	7.81	7.81	7.81	11,945
2022-01-24	7.51	7.51	7.51	7.51	23,635
2022-01-21	8.06	8.06	8.06	8.06	3,057
2022-01-20	7.92	7.92	7.92	7.92	25,908
2022-01-19	7.81	7.81	7.81	7.81	10,433
2022-01-18	7.37	7.37	7.37	7.37	6,742
2022-01-17	6.86	6.86	6.86	6.86	1,000
2022-01-14	6.74	6.74	6.74	6.74	9,781
2022-01-13	6.75	6.75	6.75	6.75	2,649
2022-01-12	6.77	6.77	6.77	6.77	12,748
2022-01-11	6.70	6.70	6.70	6.70	11,298
2022-01-10	6.57	6.57	6.57	6.57	2,394
2022-01-07	6.77	6.77	6.77	6.77	596
2022-01-06	6.89	6.89	6.89	6.89	365
2022-01-05	6.92	6.92	6.92	6.92	3,790
2022-01-04	6.92	6.92	6.92	6.92	2,688
2022-01-03	6.54	6.54	6.54	6.54	0
2021-12-31	6.54	6.54	6.54	6.54	1,060
2021-12-30	6.53	6.53	6.53	6.53	435
2021-12-29	6.62	6.62	6.62	6.62	441
2021-12-28	6.60	6.60	6.60	6.60	0
2021-12-27	6.60	6.60	6.60	6.60	0
2021-12-24	6.60	6.60	6.60	6.60	390
2021-12-23	6.74	6.74	6.74	6.74	11,186
2021-12-22	6.56	6.56	6.56	6.56	5,372
2021-12-21	6.33	6.33	6.33	6.33	4,926
2021-12-20	6.33	6.33	6.33	6.33	4,131
2021-12-17	6.35	6.35	6.35	6.35	9,870
2021-12-16	6.35	6.35	6.35	6.35	2,959
2021-12-15	6.35	6.35	6.35	6.35	4,633
2021-12-14	6.36	6.36	6.36	6.36	5,668
2021-12-13	6.29	6.29	6.29	6.29	1,983
2021-12-10	6.27	6.27	6.27	6.27	2,533
2021-12-09	6.58	6.58	6.58	6.58	128
2021-12-08	6.58	6.58	6.58	6.58	5,755
2021-12-07	6.62	6.62	6.62	6.62	2,492
2021-12-06	6.45	6.45	6.45	6.45	31,125
2021-12-03	5.88	5.88	5.88	5.88	6,633
2021-12-02	5.65	5.65	5.65	5.65	0
2021-12-01	5.65	5.65	5.65	5.65	6,496
2021-11-30	5.61	5.61	5.61	5.61	9,804
2021-11-29	5.59	5.59	5.59	5.59	4,243
2021-11-26	5.70	5.70	5.70	5.70	2,183
2021-11-25	5.88	5.88	5.88	5.88	2,216
2021-11-24	5.68	5.68	5.68	5.68	13,288
2021-11-23	5.81	5.81	5.81	5.81	2,149
2021-11-22	5.90	5.90	5.90	5.90	4,081
2021-11-19	6.19	6.19	6.19	6.19	0
2021-11-18	6.19	6.19	6.19	6.19	64
2021-11-17	6.11	6.11	6.11	6.11	583
2021-11-16	6.05	6.05	6.05	6.05	6,109
2021-11-15	6.08	6.08	6.08	6.08	319
2021-11-12	6.29	6.29	6.29	6.29	0
2021-11-11	6.29	6.29	6.29	6.29	790
2021-11-10	6.03	6.03	6.03	6.03	14,303
2021-11-09	6.28	6.28	6.28	6.28	100
2021-11-08	6.21	6.21	6.21	6.21	2,760
2021-11-05	6.20	6.20	6.20	6.20	4,943
2021-11-04	6.30	6.30	6.30	6.30	609
2021-11-03	6.19	6.19	6.19	6.19	2,647
2021-11-02	6.28	6.28	6.28	6.28	12
2021-11-01	6.28	6.28	6.28	6.28	487
2021-10-29	6.28	6.28	6.28	6.28	286
2021-10-28	6.28	6.28	6.28	6.28	100
2021-10-27	6.40	6.40	6.40	6.40	4,112
2021-10-26	6.40	6.40	6.40	6.40	1,218
2021-10-25	6.40	6.40	6.40	6.40	3,623
2021-10-22	6.40	6.40	6.40	6.40	1,877
2021-10-21	6.24	6.24	6.24	6.24	11,695
2021-10-20	5.97	5.97	5.97	5.97	1,472
2021-10-19	5.97	5.97	5.97	5.97	18,408
2021-10-18	6.18	6.18	6.18	6.18	4,401
2021-10-15	6.22	6.22	6.22	6.22	1,044
2021-10-14	6.30	6.30	6.30	6.30	800
2021-10-13	6.70	6.70	6.70	6.70	4,409
2021-10-12	6.41	6.41	6.41	6.41	8,712
2021-10-11	6.41	6.41	6.41	6.41	4,238
2021-10-08	6.41	6.41	6.41	6.41	2,799
2021-10-07	6.47	6.47	6.47	6.47	3,948
2021-10-06	6.26	6.26	6.26	6.26	895
2021-10-05	6.26	6.26	6.26	6.26	7,861
2021-10-04	6.21	6.21	6.21	6.21	8,090
2021-10-01	6.24	6.24	6.24	6.24	7,180
2021-09-30	6.03	6.03	6.03	6.03	13,646
2021-09-29	6.30	6.30	6.30	6.30	4,992
2021-09-28	6.02	6.02	6.02	6.02	7,948
2021-09-27	5.50	5.50	5.50	5.50	0
2021-09-24	5.50	5.50	5.50	5.50	5,868
2021-09-23	5.50	5.50	5.50	5.50	0
2021-09-22	5.50	5.50	5.50	5.50	472
2021-09-21	5.50	5.50	5.50	5.50	438
2021-09-20	5.50	5.50	5.50	5.50	8,810
2021-09-17	5.58	5.58	5.58	5.58	2,955
2021-09-16	5.64	5.64	5.64	5.64	585
2021-09-15	5.67	5.67	5.67	5.67	1,992
2021-09-14	5.67	5.67	5.67	5.67	10,907
2021-09-13	5.85	5.85	5.85	5.85	7,601
2021-09-10	5.85	5.85	5.85	5.85	2,257
2021-09-09	5.88	5.88	5.88	5.88	7,145
2021-09-08	5.69	5.69	5.69	5.69	3,103
2021-09-07	5.98	5.98	5.98	5.98	1,252
2021-09-06	5.98	5.98	5.98	5.98	1,723
2021-09-03	5.82	5.82	5.82	5.82	801
2021-09-02	6.03	6.03	6.03	6.03	2,733
2021-09-01	5.82	5.82	5.82	5.82	1,920
2021-08-31	5.94	5.94	5.94	5.94	2,432
2021-08-30	5.63	5.63	5.63	5.63	0
2021-08-27	5.63	5.63	5.63	5.63	2,686
2021-08-26	5.64	5.64	5.64	5.64	1,240
2021-08-25	5.56	5.56	5.56	5.56	513
2021-08-24	5.56	5.56	5.56	5.56	688
2021-08-23	5.46	5.46	5.46	5.46	648
2021-08-20	5.38	5.38	5.38	5.38	4,325
2021-08-19	5.39	5.39	5.39	5.39	223
2021-08-18	5.39	5.39	5.39	5.39	0
2021-08-17	5.39	5.39	5.39	5.39	33
2021-08-16	5.42	5.42	5.42	5.42	9
2021-08-13	5.40	5.40	5.40	5.40	178
2021-08-12	5.40	5.40	5.40	5.40	1,750
2021-08-11	5.47	5.47	5.47	5.47	3,222
2021-08-10	5.37	5.37	5.37	5.37	0
2021-08-09	5.37	5.37	5.37	5.37	507
2021-08-06	5.44	5.44	5.44	5.44	4,000
2021-08-05	5.49	5.49	5.49	5.49	0
2021-08-04	5.49	5.49	5.49	5.49	848
2021-08-03	5.59	5.59	5.59	5.59	5,677
2021-08-02	5.56	5.56	5.56	5.56	10,539
2021-07-30	5.36	5.36	5.36	5.36	5,533
2021-07-29	5.08	5.08	5.08	5.08	6,674
2021-07-28	5.00	5.00	5.00	5.00	3,254
2021-07-27	4.89	4.89	4.89	4.89	0
2021-07-26	4.89	4.89	4.89	4.89	4,763
2021-07-23	4.85	4.85	4.85	4.85	14,696
2021-07-22	4.78	4.78	4.78	4.78	12,355
2021-07-21	4.52	4.52	4.52	4.52	8,699
2021-07-20	4.49	4.49	4.49	4.49	7,843
2021-07-19	4.39	4.39	4.39	4.39	17,134
2021-07-16	4.66	4.66	4.66	4.66	25,861
2021-07-15	4.91	4.91	4.91	4.91	560
2021-07-14	4.91	4.91	4.91	4.91	490
2021-07-13	4.91	4.91	4.91	4.91	2,018
2021-07-12	4.93	4.93	4.93	4.93	3,902
2021-07-09	4.93	4.93	4.93	4.93	131
2021-07-08	4.93	4.93	4.93	4.93	892
2021-07-07	5.15	5.15	5.15	5.15	2,349
2021-07-06	5.15	5.15	5.15	5.15	228
2021-07-05	5.40	5.40	5.40	5.40	6,781
2021-07-02	5.38	5.38	5.38	5.38	1,649
2021-07-01	5.12	5.12	5.12	5.12	3,030
2021-06-30	5.09	5.09	5.09	5.09	20,682
2021-06-29	5.22	5.22	5.22	5.22	26,179
2021-06-28	4.85	4.85	4.85	4.85	1,700
2021-06-25	4.89	4.89	4.89	4.89	2,536
2021-06-24	4.75	4.75	4.75	4.75	1,618
2021-06-23	4.75	4.75	4.75	4.75	0
2021-06-22	4.75	4.75	4.75	4.75	14
2021-06-21	4.65	4.65	4.65	4.65	755
2021-06-18	4.85	4.85	4.85	4.85	758
2021-06-17	4.65	4.65	4.65	4.65	1,656
2021-06-16	4.92	4.92	4.92	4.92	1,895
2021-06-15	4.89	4.89	4.89	4.89	1
2021-06-14	4.89	4.89	4.89	4.89	4,691
2021-06-11	4.83	4.83	4.83	4.83	18,586
2021-06-10	5.00	5.00	5.00	5.00	13,810
2021-06-09	4.48	4.48	4.48	4.48	406
2021-06-08	4.41	4.41	4.41	4.41	1,336
2021-06-07	4.43	4.43	4.43	4.43	2,764
2021-06-04	4.48	4.48	4.48	4.48	435
2021-06-03	4.50	4.50	4.50	4.50	7,010
2021-06-02	4.07	4.07	4.07	4.07	760
2021-06-01	4.08	4.08	4.08	4.08	1,988
2021-05-28	3.91	3.91	3.91	3.91	388
2021-05-27	3.93	3.93	3.93	3.93	17,378
2021-05-26	3.81	3.81	3.81	3.81	1,284
2021-05-25	3.52	3.52	3.52	3.52	568
2021-05-24	3.52	3.52	3.52	3.52	806
2021-05-21	3.52	3.52	3.52	3.52	300
2021-05-20	3.52	3.52	3.52	3.52	0
2021-05-19	3.52	3.52	3.52	3.52	3,760
2021-05-18	3.61	3.61	3.61	3.61	4,683
2021-05-17	3.53	3.53	3.53	3.53	1,295
2021-05-14	3.56	3.56	3.56	3.56	1,738
2021-05-13	3.60	3.60	3.60	3.60	2,019
2021-05-12	3.51	3.51	3.51	3.51	1,278
2021-05-11	3.51	3.51	3.51	3.51	4,294
2021-05-10	3.69	3.69	3.69	3.69	761
2021-05-07	3.70	3.70	3.70	3.70	5,594
2021-05-06	3.71	3.71	3.71	3.71	888
2021-05-05	3.71	3.71	3.71	3.71	181
2021-05-04	3.71	3.71	3.71	3.71	268
2021-04-30	3.71	3.71	3.71	3.71	0
2021-04-29	3.71	3.71	3.71	3.71	2,643
2021-04-28	3.54	3.54	3.54	3.54	727
2021-04-27	3.54	3.54	3.54	3.54	0
2021-04-26	3.54	3.54	3.54	3.54	91
2021-04-23	3.54	3.54	3.54	3.54	0
2021-04-22	3.54	3.54	3.54	3.54	7,051
2021-04-21	3.49	3.49	3.49	3.49	572
2021-04-20	3.53	3.53	3.53	3.53	141
2021-04-19	3.62	3.62	3.62	3.62	12,102
2021-04-16	3.72	3.72	3.72	3.72	3,030
2021-04-15	3.69	3.69	3.69	3.69	65
2021-04-14	3.69	3.69	3.69	3.69	0
2021-04-13	3.69	3.69	3.69	3.69	932
2021-04-12	3.69	3.69	3.69	3.69	52,011
2021-04-09	3.70	3.70	3.70	3.70	17,292
2021-04-08	3.68	3.68	3.68	3.68	39,759
2021-04-07	3.60	3.60	3.60	3.60	93,641
2021-04-06	3.43	3.43	3.43	3.43	0
2021-04-01	3.43	3.43	3.43	3.43	481
2021-03-31	3.43	3.43	3.43	3.43	0
2021-03-30	3.43	3.43	3.43	3.43	164
2021-03-29	3.43	3.43	3.43	3.43	2,040
2021-03-26	3.43	3.43	3.43	3.43	29
2021-03-25	3.43	3.43	3.43	3.43	53
2021-03-24	3.43	3.43	3.43	3.43	0
2021-03-23	3.43	3.43	3.43	3.43	93
2021-03-22	3.43	3.43	3.43	3.43	3,618
2021-03-19	3.43	3.43	3.43	3.43	999
2021-03-18	3.43	3.43	3.43	3.43	982
2021-03-17	3.43	3.43	3.43	3.43	141
2021-03-16	3.43	3.43	3.43	3.43	736
2021-03-15	3.43	3.43	3.43	3.43	121
2021-03-12	3.43	3.43	3.43	3.43	4
2021-03-11	3.43	3.43	3.43	3.43	1,299
2021-03-10	3.43	3.43	3.43	3.43	0
2021-03-09	3.43	3.43	3.43	3.43	0
2021-03-08	3.43	3.43	3.43	3.43	6,446
2021-03-05	3.43	3.43	3.43	3.43	0
2021-03-04	3.43	3.43	3.43	3.43	53
2021-03-03	3.43	3.43	3.43	3.43	1,685
2021-03-02	3.43	3.43	3.43	3.43	353
2021-03-01	3.43	3.43	3.43	3.43	0
2021-02-26	3.43	3.43	3.43	3.43	0
2021-02-25	3.43	3.43	3.43	3.43	2,017
2021-02-24	3.43	3.43	3.43	3.43	3,905
2021-02-23	3.43	3.43	3.43	3.43	119
2021-02-22	3.43	3.43	3.43	3.43	0
2021-02-19	3.43	3.43	3.43	3.43	750
2021-02-18	3.43	3.43	3.43	3.43	0
2021-02-17	3.43	3.43	3.43	3.43	0
2021-02-16	3.43	3.43	3.43	3.43	3,180
2021-02-15	3.43	3.43	3.43	3.43	2,270
2021-02-12	3.23	3.23	3.23	3.23	937
2021-02-11	3.23	3.23	3.23	3.23	1,425
2021-02-10	3.23	3.23	3.23	3.23	863
2021-02-09	3.23	3.23	3.23	3.23	5,815
2021-02-08	3.23	3.23	3.23	3.23	3,771
2021-02-05	2.28	2.28	2.28	2.28	2,107
2021-02-04	2.28	2.28	2.28	2.28	375
2021-02-03	2.28	2.28	2.28	2.28	375
2021-02-02	2.28	2.28	2.28	2.28	3,346
2021-02-01	2.28	2.28	2.28	2.28	83
2021-01-29	2.28	2.28	2.28	2.28	637
2021-01-28	2.28	2.28	2.28	2.28	0
2021-01-27	2.28	2.28	2.28	2.28	375
2021-01-26	2.28	2.28	2.28	2.28	0
2021-01-25	2.28	2.28	2.28	2.28	0
2021-01-22	2.28	2.28	2.28	2.28	84
2021-01-21	2.28	2.28	2.28	2.28	0
2021-01-20	2.28	2.28	2.28	2.28	190
2021-01-19	2.28	2.28	2.28	2.28	0
2021-01-18	2.28	2.28	2.28	2.28	0
2021-01-15	2.28	2.28	2.28	2.28	923
2021-01-14	2.28	2.28	2.28	2.28	0
2021-01-13	2.28	2.28	2.28	2.28	0
2021-01-12	2.28	2.28	2.28	2.28	0
2021-01-11	2.28	2.28	2.28	2.28	0
2021-01-08	2.28	2.28	2.28	2.28	0
2021-01-07	2.28	2.28	2.28	2.28	9,659
2021-01-06	2.28	2.28	2.28	2.28	3,622
2021-01-05	2.28	2.28	2.28	2.28	4,913
2021-01-04	2.28	2.28	2.28	2.28	21,764
2020-12-31	2.28	2.28	2.28	2.28	0
2020-12-30	2.28	2.28	2.28	2.28	719
2020-12-29	2.28	2.28	2.28	2.28	5,052
2020-12-24	2.28	2.28	2.28	2.28	0
2020-12-23	2.28	2.28	2.28	2.28	3,378
2020-12-22	2.28	2.28	2.28	2.28	0
2020-12-21	2.28	2.28	2.28	2.28	0
2020-12-18	2.28	2.28	2.28	2.28	4,684
2020-12-17	2.28	2.28	2.28	2.28	786
2020-12-16	2.28	2.28	2.28	2.28	0
2020-12-15	2.28	2.28	2.28	2.28	7,192
2020-12-14	2.28	2.28	2.28	2.28	949
2020-12-11	2.28	2.28	2.28	2.28	0
2020-12-10	2.28	2.28	2.28	2.28	2,904
2020-12-09	2.28	2.28	2.28	2.28	0
2020-12-08	2.28	2.28	2.28	2.28	2,137
2020-12-07	2.28	2.28	2.28	2.28	14,249
2020-12-04	2.28	2.28	2.28	2.28	0
2020-12-03	2.28	2.28	2.28	2.28	0
2020-12-02	2.28	2.28	2.28	2.28	0
2020-12-01	2.28	2.28	2.28	2.28	0
2020-11-30	2.28	2.28	2.28	2.28	3,313
2020-11-27	2.28	2.28	2.28	2.28	1,146
2020-11-26	2.28	2.28	2.28	2.28	9,536
2020-11-25	2.28	2.28	2.28	2.28	8,010
2020-11-24	2.28	2.28	2.28	2.28	13,882
2020-11-23	2.28	2.28	2.28	2.28	4,139
2020-11-20	2.28	2.28	2.28	2.28	0
2020-11-19	2.28	2.28	2.28	2.28	0
2020-11-18	2.28	2.28	2.28	2.28	5,124
2020-11-17	2.28	2.28	2.28	2.28	9,100
2020-11-16	2.28	2.28	2.28	2.28	0
2020-11-13	2.28	2.28	2.28	2.28	6,840
2020-11-12	2.28	2.28	2.28	2.28	673
2020-11-11	2.28	2.28	2.28	2.28	10,159
2020-11-10	2.28	2.28	2.28	2.28	8,212
2020-11-09	2.28	2.28	2.28	2.28	7,962
2020-11-06	2.28	2.28	2.28	2.28	4,912
2020-11-05	2.28	2.28	2.28	2.28	662
2020-11-04	2.28	2.28	2.28	2.28	0
2020-11-03	2.28	2.28	2.28	2.28	0
2020-11-02	2.28	2.28	2.28	2.28	0
2020-10-30	2.28	2.28	2.28	2.28	0
2020-10-29	2.28	2.28	2.28	2.28	10,423
2020-10-28	2.28	2.28	2.28	2.28	0
2020-10-27	2.28	2.28	2.28	2.28	0
2020-10-26	2.28	2.28	2.28	2.28	0
2020-10-23	2.28	2.28	2.28	2.28	0
2020-10-22	2.28	2.28	2.28	2.28	0
2020-10-21	2.28	2.28	2.28	2.28	0
2020-10-20	2.28	2.28	2.28	2.28	0
2020-10-16	2.28	2.28	2.28	2.28	0
2020-10-15	2.28	2.28	2.28	2.28	0
2020-10-14	2.28	2.28	2.28	2.28	0
2020-10-13	2.28	2.28	2.28	2.28	0
2020-10-12	2.28	2.28	2.28	2.28	0
2020-10-09	2.28	2.28	2.28	2.28	0
2020-10-08	2.28	2.28	2.28	2.28	0
2020-10-07	2.28	2.28	2.28	2.28	0
2020-10-06	2.28	2.28	2.28	2.28	1,184
2020-10-05	2.28	2.28	2.28	2.28	0
2020-10-02	2.28	2.28	2.28	2.28	0
2020-10-01	2.28	2.28	2.28	2.28	0
2020-09-30	2.28	2.28	2.28	2.28	0
2020-09-29	2.28	2.28	2.28	2.28	0
2020-09-28	2.28	2.28	2.28	2.28	0
2020-09-25	2.28	2.28	2.28	2.28	0
2020-09-24	2.28	2.28	2.28	2.28	0
2020-09-23	2.28	2.28	2.28	2.28	0
2020-09-22	2.28	2.28	2.28	2.28	0
2020-09-21	2.28	2.28	2.28	2.28	9,393
2020-09-18	2.28	2.28	2.28	2.28	970
2020-09-17	2.28	2.28	2.28	2.28	468
2020-09-16	2.28	2.28	2.28	2.28	0
2020-09-15	2.28	2.28	2.28	2.28	0
2020-09-14	2.28	2.28	2.28	2.28	0
2020-09-11	2.28	2.28	2.28	2.28	0
2020-04-03	1.98	1.98	1.98	1.98	0
2020-04-02	1.98	1.98	1.98	1.98	1,000
2020-04-01	1.98	1.98	1.98	1.98	0

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Petrel Resources (PET)	2.40	17.07%
Ceps (CEPS)	20.00	14.29%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.70	-19.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	129,811,999
Mosman Oil Gas (MSMN)	0.019	90,743,507
Supply@me Cap (SYME)	0.025	72,460,566
Echo Energy (ECHO)	0.0031	67,087,555
Premier African Minerals (PREM)	0.1925	64,958,456