0OOJ.L Share History

0OOJ.L Share Price history. The following table shows end-of-day data 0OOJ historical share prices for 0OOJ.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-11-15	5.67	5.67	5.67	5.67	0
2023-11-14	5.67	5.67	5.67	5.67	285
2023-11-13	5.67	5.67	5.67	5.67	246
2023-11-10	5.67	5.67	5.67	5.67	405
2023-11-09	5.65	5.65	5.65	5.65	274
2023-11-08	5.65	5.65	5.65	5.65	2
2023-11-07	5.65	5.65	5.65	5.65	347
2023-11-06	5.69	5.69	5.69	5.69	1,074
2023-11-03	5.70	5.70	5.70	5.70	511
2023-11-02	5.70	5.70	5.70	5.70	1,718
2023-11-01	5.69	5.69	5.69	5.69	1,025
2023-10-31	5.69	5.69	5.69	5.69	589
2023-10-30	5.68	5.68	5.68	5.68	0
2023-10-27	5.68	5.68	5.68	5.68	118
2023-10-26	5.68	5.68	5.68	5.68	9,915
2023-10-25	5.73	5.73	5.73	5.73	1,498
2023-10-24	5.67	5.67	5.67	5.67	426
2023-10-23	5.67	5.67	5.67	5.67	546
2023-10-20	5.67	5.67	5.67	5.67	2,289
2023-10-19	5.69	5.69	5.69	5.69	9,628
2023-10-18	5.66	5.66	5.66	5.66	608
2023-10-17	5.66	5.66	5.66	5.66	6,962
2023-10-16	5.64	5.64	5.64	5.64	4,853
2023-10-13	5.59	5.59	5.59	5.59	630
2023-10-12	5.71	5.71	5.71	5.71	987
2023-10-11	5.73	5.73	5.73	5.73	2,641
2023-10-10	5.74	5.74	5.74	5.74	2,040
2023-10-09	5.74	5.74	5.74	5.74	848
2023-10-06	5.74	5.74	5.74	5.74	698
2023-10-05	5.74	5.74	5.74	5.74	1,287
2023-10-04	5.74	5.74	5.74	5.74	20,024
2023-10-03	5.74	5.74	5.74	5.74	101,543
2023-10-02	5.74	5.74	5.74	5.74	312,520
2023-09-29	5.74	5.74	5.74	5.74	54,175
2023-09-28	5.71	5.71	5.71	5.71	12,953
2023-09-27	5.70	5.70	5.70	5.70	18,656
2023-09-26	5.70	5.70	5.70	5.70	2,896
2023-09-25	5.67	5.67	5.67	5.67	7,822
2023-09-22	5.73	5.73	5.73	5.73	5,009
2023-09-21	5.73	5.73	5.73	5.73	2,493
2023-09-20	5.72	5.72	5.72	5.72	61,148
2023-09-19	5.72	5.72	5.72	5.72	49,448
2023-09-18	5.72	5.72	5.72	5.72	19,579
2023-09-15	5.73	5.73	5.73	5.73	6,813
2023-09-14	5.74	5.74	5.74	5.74	3,789
2023-09-13	5.74	5.74	5.74	5.74	9,830
2023-09-12	5.74	5.74	5.74	5.74	80,222
2023-09-11	5.73	5.73	5.73	5.73	3,390
2023-09-08	5.73	5.73	5.73	5.73	4,319
2023-09-07	5.73	5.73	5.73	5.73	87,171
2023-09-06	5.72	5.72	5.72	5.72	2,361
2023-09-05	5.72	5.72	5.72	5.72	33,956
2023-09-04	5.72	5.72	5.72	5.72	4,292
2023-09-01	5.73	5.73	5.73	5.73	119,516
2023-08-31	5.72	5.72	5.72	5.72	119,950
2023-08-30	5.72	5.72	5.72	5.72	2,096
2023-08-29	5.71	5.71	5.71	5.71	78,061
2023-08-28	5.71	5.71	5.71	5.71	0
2023-08-25	5.71	5.71	5.71	5.71	3,815
2023-08-24	5.71	5.71	5.71	5.71	1,009
2023-08-23	5.72	5.72	5.72	5.72	1,373
2023-08-22	5.71	5.71	5.71	5.71	12,180
2023-08-21	5.71	5.71	5.71	5.71	18,592
2023-08-18	5.71	5.71	5.71	5.71	3,526
2023-08-17	5.71	5.71	5.71	5.71	13,587
2023-08-16	5.71	5.71	5.71	5.71	5,175
2023-08-15	5.69	5.69	5.69	5.69	5,926
2023-08-14	5.70	5.70	5.70	5.70	7,387
2023-08-11	5.70	5.70	5.70	5.70	50,788
2023-08-10	5.71	5.71	5.71	5.71	3,144
2023-08-09	5.71	5.71	5.71	5.71	175,689
2023-08-08	5.71	5.71	5.71	5.71	5,037
2023-08-07	5.71	5.71	5.71	5.71	4,883
2023-08-04	5.70	5.70	5.70	5.70	9,091
2023-08-03	5.71	5.71	5.71	5.71	34,493
2023-08-02	5.69	5.69	5.69	5.69	54,150
2023-08-01	5.70	5.70	5.70	5.70	27,702
2023-07-31	5.70	5.70	5.70	5.70	9,922
2023-07-28	5.69	5.69	5.69	5.69	94,469
2023-07-27	5.71	5.71	5.71	5.71	3,684
2023-07-26	5.71	5.71	5.71	5.71	7,132
2023-07-25	5.69	5.69	5.69	5.69	112,991
2023-07-24	5.69	5.69	5.69	5.69	832,744
2023-07-21	5.69	5.69	5.69	5.69	190,291
2023-07-20	5.71	5.71	5.71	5.71	146,796
2023-07-19	5.71	5.71	5.71	5.71	137,741
2023-07-18	5.69	5.69	5.69	5.69	99,300
2023-07-17	5.68	5.68	5.68	5.68	49,483
2023-07-14	5.68	5.68	5.68	5.68	65,106
2023-07-13	5.68	5.68	5.68	5.68	45,277
2023-07-12	5.69	5.69	5.69	5.69	826,280
2023-07-11	5.69	5.69	5.69	5.69	8,147
2023-07-10	5.68	5.68	5.68	5.68	11,882
2023-07-07	5.68	5.68	5.68	5.68	84,042
2023-07-06	5.67	5.67	5.67	5.67	56,315
2023-07-05	5.68	5.68	5.68	5.68	13,533
2023-07-04	5.67	5.67	5.67	5.67	7,938
2023-07-03	5.67	5.67	5.67	5.67	163,854
2023-06-30	5.68	5.68	5.68	5.68	109,945
2023-06-29	5.68	5.68	5.68	5.68	42,765
2023-06-28	5.68	5.68	5.68	5.68	23,179
2023-06-27	5.67	5.67	5.67	5.67	5,293
2023-06-26	5.67	5.67	5.67	5.67	97,303
2023-06-23	5.67	5.67	5.67	5.67	4,896
2023-06-22	5.67	5.67	5.67	5.67	5,693
2023-06-21	5.67	5.67	5.67	5.67	25,898
2023-06-20	5.66	5.66	5.66	5.66	12,458
2023-06-19	5.67	5.67	5.67	5.67	34,457
2023-06-16	5.67	5.67	5.67	5.67	177,816
2023-06-15	5.67	5.67	5.67	5.67	180,176
2023-06-14	5.65	5.65	5.65	5.65	38,862
2023-06-13	5.66	5.66	5.66	5.66	10,213
2023-06-12	5.64	5.64	5.64	5.64	14,676
2023-06-09	5.62	5.62	5.62	5.62	103,197
2023-06-08	5.63	5.63	5.63	5.63	14,148
2023-06-07	5.64	5.64	5.64	5.64	11,266
2023-06-06	5.64	5.64	5.64	5.64	16,705
2023-06-05	5.65	5.65	5.65	5.65	36,866
2023-06-02	5.64	5.64	5.64	5.64	16,579
2023-06-01	5.64	5.64	5.64	5.64	36,701
2023-05-31	5.64	5.64	5.64	5.64	1,469,861
2023-05-30	5.63	5.63	5.63	5.63	262,237
2023-05-29	5.63	5.63	5.63	5.63	0
2023-05-26	5.63	5.63	5.63	5.63	10,274
2023-05-25	5.62	5.62	5.62	5.62	214,626
2023-05-24	5.60	5.60	5.60	5.60	779,019
2023-05-23	5.62	5.62	5.62	5.62	14,213
2023-05-22	5.60	5.60	5.60	5.60	192,052
2023-05-19	5.61	5.61	5.61	5.61	8,699
2023-05-18	5.61	5.61	5.61	5.61	5,242
2023-05-17	5.62	5.62	5.62	5.62	206,243
2023-05-16	5.62	5.62	5.62	5.62	4,534
2023-05-15	5.63	5.63	5.63	5.63	4,399
2023-05-12	5.61	5.61	5.61	5.61	55,259
2023-05-11	5.62	5.62	5.62	5.62	7,942
2023-05-10	5.60	5.60	5.60	5.60	81,325
2023-05-09	5.61	5.61	5.61	5.61	403,238
2023-05-08	5.62	5.62	5.62	5.62	0
2023-05-05	5.62	5.62	5.62	5.62	16,738
2023-05-04	5.61	5.61	5.61	5.61	6,949
2023-05-03	5.61	5.61	5.61	5.61	617,546
2023-05-02	5.61	5.61	5.61	5.61	25,532
2023-05-01	5.60	5.60	5.60	5.60	0
2023-04-28	5.60	5.60	5.60	5.60	27,818
2023-04-27	5.60	5.60	5.60	5.60	29,956
2023-04-26	5.60	5.60	5.60	5.60	29,869
2023-04-25	5.59	5.59	5.59	5.59	1,235,781
2023-04-24	5.59	5.59	5.59	5.59	310,954
2023-04-21	5.58	5.58	5.58	5.58	11,578
2023-04-20	5.58	5.58	5.58	5.58	1,679,855
2023-04-19	5.61	5.61	5.61	5.61	323,060
2023-04-18	5.59	5.59	5.59	5.59	66,469
2023-04-17	5.58	5.58	5.58	5.58	214,526
2023-04-14	5.60	5.60	5.60	5.60	9,813
2023-04-13	5.60	5.60	5.60	5.60	1,489,358
2023-04-12	5.60	5.60	5.60	5.60	384,146
2023-04-11	5.93	5.93	5.93	5.93	34,777
2023-04-10	5.93	5.93	5.93	5.93	0
2023-04-07	5.93	5.93	5.93	5.93	0
2023-04-06	5.93	5.93	5.93	5.93	1,209,086
2023-04-05	5.95	5.95	5.95	5.95	8,814
2023-04-04	5.95	5.95	5.95	5.95	2,363,635
2023-04-03	5.95	5.95	5.95	5.95	31,672
2023-03-31	5.96	5.96	5.96	5.96	51,282
2023-03-30	5.96	5.96	5.96	5.96	64,487
2023-03-29	5.97	5.97	5.97	5.97	114,202
2023-03-28	5.95	5.95	5.95	5.95	124,991
2023-03-27	5.95	5.95	5.95	5.95	364,007
2023-03-24	5.96	5.96	5.96	5.96	173,960
2023-03-23	5.94	5.94	5.94	5.94	183,872
2023-03-22	5.94	5.94	5.94	5.94	4,030,194
2023-03-21	5.92	5.92	5.92	5.92	9,415,378
2023-03-20	4.63	4.63	4.63	4.63	97,919
2023-03-17	4.71	4.71	4.71	4.71	188,978
2023-03-16	4.77	4.77	4.77	4.77	316,353
2023-03-15	4.44	4.44	4.44	4.44	439,907
2023-03-14	4.23	4.23	4.23	4.23	69,713
2023-03-13	4.07	4.07	4.07	4.07	148,709
2023-03-10	4.10	4.10	4.10	4.10	95,326
2023-03-09	4.09	4.09	4.09	4.09	150,942
2023-03-08	4.02	4.02	4.02	4.02	104,085
2023-03-07	4.02	4.02	4.02	4.02	69,834
2023-03-06	4.05	4.05	4.05	4.05	108,101
2023-03-03	4.01	4.01	4.01	4.01	94,005
2023-03-02	3.96	3.96	3.96	3.96	69,938
2023-03-01	3.94	3.94	3.94	3.94	43,576
2023-02-28	3.87	3.87	3.87	3.87	57,322
2023-02-27	3.88	3.88	3.88	3.88	42,096
2023-02-24	3.80	3.80	3.80	3.80	38,610
2023-02-23	3.81	3.81	3.81	3.81	43,725
2023-02-22	3.84	3.84	3.84	3.84	424,203
2023-02-21	3.88	3.88	3.88	3.88	39,767
2023-02-20	3.94	3.94	3.94	3.94	61,421
2023-02-17	3.99	3.99	3.99	3.99	210,404
2023-02-16	3.97	3.97	3.97	3.97	144,392
2023-02-15	4.25	4.25	4.25	4.25	42,981
2023-02-14	4.18	4.18	4.18	4.18	76,980
2023-02-13	4.13	4.13	4.13	4.13	33,299
2023-02-10	4.15	4.15	4.15	4.15	29,361
2023-02-09	4.19	4.19	4.19	4.19	25,894
2023-02-08	4.12	4.12	4.12	4.12	25,456
2023-02-07	4.12	4.12	4.12	4.12	25,871
2023-02-06	4.23	4.23	4.23	4.23	36,358
2023-02-03	4.23	4.23	4.23	4.23	18,626
2023-02-02	4.25	4.25	4.25	4.25	28,411
2023-02-01	4.21	4.21	4.21	4.21	25,488
2023-01-31	4.14	4.14	4.14	4.14	16,160
2023-01-30	4.15	4.15	4.15	4.15	28,358
2023-01-27	4.08	4.08	4.08	4.08	8,957
2023-01-26	4.01	4.01	4.01	4.01	11,297
2023-01-25	3.98	3.98	3.98	3.98	72,843
2023-01-24	4.06	4.06	4.06	4.06	12,216
2023-01-23	4.08	4.08	4.08	4.08	19,263
2023-01-20	4.03	4.03	4.03	4.03	31,165
2023-01-19	4.02	4.02	4.02	4.02	46,923
2023-01-18	4.08	4.08	4.08	4.08	19,274
2023-01-17	4.08	4.08	4.08	4.08	21,003
2023-01-16	4.17	4.17	4.17	4.17	4,679
2023-01-13	4.11	4.11	4.11	4.11	30,818
2023-01-12	4.11	4.11	4.11	4.11	30,919
2023-01-11	4.09	4.09	4.09	4.09	50,078
2023-01-10	4.09	4.09	4.09	4.09	23,059
2023-01-09	4.14	4.14	4.14	4.14	28,345
2023-01-06	4.09	4.09	4.09	4.09	4,977
2023-01-05	4.03	4.03	4.03	4.03	26,309
2023-01-04	4.08	4.08	4.08	4.08	23,048
2023-01-03	4.07	4.07	4.07	4.07	30,034
2023-01-02	3.90	3.90	3.90	3.90	0
2022-12-30	3.91	3.91	3.91	3.91	10,607
2022-12-29	3.91	3.91	3.91	3.91	18,484
2022-12-28	3.87	3.87	3.87	3.87	11,289
2022-12-27	3.89	3.89	3.89	3.89	0
2022-12-26	3.89	3.89	3.89	3.89	0
2022-12-23	3.89	3.89	3.89	3.89	8,442
2022-12-22	3.85	3.85	3.85	3.85	15,395
2022-12-21	3.89	3.89	3.89	3.89	29,133
2022-12-20	3.77	3.77	3.77	3.77	19,935
2022-12-19	3.76	3.76	3.76	3.76	13,898
2022-12-16	3.75	3.75	3.75	3.75	36,747
2022-12-15	3.78	3.78	3.78	3.78	26,564
2022-12-14	3.85	3.85	3.85	3.85	12,415
2022-12-13	3.93	3.93	3.93	3.93	50,290
2022-12-12	3.81	3.81	3.81	3.81	24,533
2022-12-09	3.90	3.90	3.90	3.90	25,810
2022-12-08	3.87	3.87	3.87	3.87	32,403
2022-12-07	3.90	3.90	3.90	3.90	12,245
2022-12-06	3.95	3.95	3.95	3.95	21,114
2022-12-05	4.03	4.03	4.03	4.03	20,747
2022-12-02	4.08	4.08	4.08	4.08	13,393
2022-12-01	4.08	4.08	4.08	4.08	43,935
2022-11-30	4.00	4.00	4.00	4.00	6,644
2022-11-29	3.96	3.96	3.96	3.96	17,299
2022-11-28	3.97	3.97	3.97	3.97	16,281
2022-11-25	4.05	4.05	4.05	4.05	16,087
2022-11-24	4.07	4.07	4.07	4.07	19,917
2022-11-23	3.99	3.99	3.99	3.99	37,770
2022-11-22	3.98	3.98	3.98	3.98	36,955
2022-11-21	3.98	3.98	3.98	3.98	35,970
2022-11-18	3.85	3.85	3.85	3.85	28,038
2022-11-17	3.84	3.84	3.84	3.84	17,602
2022-11-16	3.83	3.83	3.83	3.83	29,323
2022-11-15	3.83	3.83	3.83	3.83	47,746
2022-11-14	3.66	3.66	3.66	3.66	45,351
2022-11-11	3.74	3.74	3.74	3.74	11,928
2022-11-10	3.73	3.73	3.73	3.73	44,302
2022-11-09	3.60	3.60	3.60	3.60	12,468
2022-11-08	3.64	3.64	3.64	3.64	27,610
2022-11-07	3.58	3.58	3.58	3.58	39,121
2022-11-04	3.64	3.64	3.64	3.64	31,404
2022-11-03	3.67	3.67	3.67	3.67	63,266
2022-11-02	3.86	3.86	3.86	3.86	126,090
2022-11-01	3.89	3.89	3.89	3.89	23,958
2022-10-31	3.88	3.88	3.88	3.88	32,458
2022-10-28	3.84	3.84	3.84	3.84	35,791
2022-10-27	3.86	3.86	3.86	3.86	29,866
2022-10-26	3.82	3.82	3.82	3.82	34,156
2022-10-25	3.79	3.79	3.79	3.79	22,834
2022-10-24	3.77	3.77	3.77	3.77	63,597
2022-10-21	3.76	3.76	3.76	3.76	4,064
2022-10-20	3.77	3.77	3.77	3.77	11,484
2022-10-19	3.69	3.69	3.69	3.69	7,548
2022-10-18	3.71	3.71	3.71	3.71	24,238
2022-10-17	3.65	3.65	3.65	3.65	12,947
2022-10-14	3.60	3.60	3.60	3.60	17,920
2022-10-13	3.59	3.59	3.59	3.59	21,347
2022-10-12	3.55	3.55	3.55	3.55	7,669
2022-10-11	3.55	3.55	3.55	3.55	20,060
2022-10-10	3.67	3.67	3.67	3.67	72,515
2022-10-07	3.77	3.77	3.77	3.77	17,482
2022-10-06	3.83	3.83	3.83	3.83	34,629
2022-10-05	3.87	3.87	3.87	3.87	24,793
2022-10-04	3.92	3.92	3.92	3.92	6,884
2022-10-03	3.82	3.82	3.82	3.82	54,354
2022-09-30	3.83	3.83	3.83	3.83	65,982
2022-09-29	3.69	3.69	3.69	3.69	5,262
2022-09-28	3.74	3.74	3.74	3.74	22,370
2022-09-27	3.74	3.74	3.74	3.74	18,979
2022-09-26	3.77	3.77	3.77	3.77	45,177
2022-09-23	3.78	3.78	3.78	3.78	28,774
2022-09-22	3.85	3.85	3.85	3.85	10,106
2022-09-21	3.91	3.91	3.91	3.91	20,556
2022-09-20	3.90	3.90	3.90	3.90	11,067
2022-09-19	3.92	3.92	3.92	3.92	0
2022-09-16	3.92	3.92	3.92	3.92	8,735
2022-09-15	3.99	3.99	3.99	3.99	25,203
2022-09-14	4.06	4.06	4.06	4.06	35,372
2022-09-13	3.98	3.98	3.98	3.98	28,070
2022-09-12	4.04	4.04	4.04	4.04	7,275
2022-09-09	3.96	3.96	3.96	3.96	42,624
2022-09-08	3.88	3.88	3.88	3.88	52,585
2022-09-07	3.87	3.87	3.87	3.87	15,736
2022-09-06	3.86	3.86	3.86	3.86	19,408
2022-09-05	3.90	3.90	3.90	3.90	23,676
2022-09-02	3.88	3.88	3.88	3.88	84,134
2022-09-01	3.83	3.83	3.83	3.83	36,976
2022-08-31	3.93	3.93	3.93	3.93	90,955
2022-08-30	3.98	3.98	3.98	3.98	66,739
2022-08-29	4.03	4.03	4.03	4.03	0
2022-08-26	4.03	4.03	4.03	4.03	64,814
2022-08-25	4.10	4.10	4.10	4.10	81,391
2022-08-24	4.09	4.09	4.09	4.09	130,932
2022-08-23	4.06	4.06	4.06	4.06	83,550
2022-08-22	4.08	4.08	4.08	4.08	44,898
2022-08-19	4.20	4.20	4.20	4.20	22,162
2022-08-18	4.23	4.23	4.23	4.23	24,866
2022-08-17	4.18	4.18	4.18	4.18	66,225
2022-08-16	4.30	4.30	4.30	4.30	57,747
2022-08-15	4.29	4.29	4.29	4.29	70,589
2022-08-12	4.33	4.33	4.33	4.33	37,076
2022-08-11	4.29	4.29	4.29	4.29	24,427
2022-08-10	4.34	4.34	4.34	4.34	35,148
2022-08-09	4.27	4.27	4.27	4.27	40,583
2022-08-08	4.37	4.37	4.37	4.37	34,770
2022-08-05	4.35	4.35	4.35	4.35	60,619
2022-08-04	4.43	4.43	4.43	4.43	79,247
2022-08-03	4.42	4.42	4.42	4.42	74,233
2022-08-02	4.50	4.50	4.50	4.50	58,712
2022-08-01	5.00	5.00	5.00	5.00	13,400
2022-07-29	4.97	4.97	4.97	4.97	5,164
2022-07-28	4.91	4.91	4.91	4.91	9,546
2022-07-27	4.92	4.92	4.92	4.92	21,385
2022-07-26	4.86	4.86	4.86	4.86	29,655
2022-07-25	4.93	4.93	4.93	4.93	41,895
2022-07-22	4.86	4.86	4.86	4.86	29,860
2022-07-21	4.92	4.92	4.92	4.92	37,641
2022-07-20	4.86	4.86	4.86	4.86	6,799
2022-07-19	4.81	4.81	4.81	4.81	15,790
2022-07-18	4.73	4.73	4.73	4.73	25,511
2022-07-15	4.71	4.71	4.71	4.71	30,267
2022-07-14	4.61	4.61	4.61	4.61	19,071
2022-07-13	4.60	4.60	4.60	4.60	40,750
2022-07-12	4.66	4.66	4.66	4.66	3,180
2022-07-11	4.69	4.69	4.69	4.69	44,616
2022-07-08	4.71	4.71	4.71	4.71	9,451
2022-07-07	4.59	4.59	4.59	4.59	20,673
2022-07-06	4.43	4.43	4.43	4.43	14,373
2022-07-05	4.47	4.47	4.47	4.47	20,383
2022-07-04	4.60	4.60	4.60	4.60	32,485
2022-07-01	4.68	4.68	4.68	4.68	42,034
2022-06-30	4.75	4.75	4.75	4.75	11,300
2022-06-29	4.86	4.86	4.86	4.86	54,902
2022-06-28	4.83	4.83	4.83	4.83	10,992
2022-06-27	4.85	4.85	4.85	4.85	60,324
2022-06-24	4.73	4.73	4.73	4.73	46,617
2022-06-23	4.71	4.71	4.71	4.71	12,173
2022-06-22	4.71	4.71	4.71	4.71	12,776
2022-06-21	4.71	4.71	4.71	4.71	16,726
2022-06-20	4.61	4.61	4.61	4.61	11,367
2022-06-17	4.58	4.58	4.58	4.58	16,091
2022-06-16	4.49	4.49	4.49	4.49	23,201
2022-06-15	4.58	4.58	4.58	4.58	16,950
2022-06-14	4.51	4.51	4.51	4.51	33,270
2022-06-13	4.54	4.54	4.54	4.54	24,933
2022-06-10	4.69	4.69	4.69	4.69	2,152
2022-06-09	4.87	4.87	4.87	4.87	23,506
2022-06-08	4.92	4.92	4.92	4.92	8,045
2022-06-07	4.88	4.88	4.88	4.88	11,644
2022-06-06	4.87	4.87	4.87	4.87	22,590
2022-06-03	4.70	4.70	4.70	4.70	0
2022-06-02	4.70	4.70	4.70	4.70	0
2022-06-01	4.70	4.70	4.70	4.70	129,781
2022-05-31	4.78	4.78	4.78	4.78	26,281
2022-05-30	4.82	4.82	4.82	4.82	15,404
2022-05-27	4.75	4.75	4.75	4.75	12,780
2022-05-26	4.82	4.82	4.82	4.82	21,539
2022-05-25	4.70	4.70	4.70	4.70	52,013
2022-05-24	4.40	4.40	4.40	4.40	7,813
2022-05-23	4.39	4.39	4.39	4.39	2,424
2022-05-20	4.40	4.40	4.40	4.40	7,245
2022-05-19	4.35	4.35	4.35	4.35	103,536
2022-05-18	4.36	4.36	4.36	4.36	5,049
2022-05-17	4.45	4.45	4.45	4.45	7,173
2022-05-16	4.35	4.35	4.35	4.35	8,009
2022-05-13	4.39	4.39	4.39	4.39	21,000
2022-05-12	4.26	4.26	4.26	4.26	17,433
2022-05-11	4.29	4.29	4.29	4.29	14,274
2022-05-10	4.26	4.26	4.26	4.26	29,614
2022-05-09	4.28	4.28	4.28	4.28	26,397
2022-05-06	4.45	4.45	4.45	4.45	43,715
2022-05-05	4.47	4.47	4.47	4.47	122,480
2022-05-04	4.43	4.43	4.43	4.43	9,845
2022-05-03	4.45	4.45	4.45	4.45	31,742
2022-05-02	4.39	4.39	4.39	4.39	0
2022-04-29	4.39	4.39	4.39	4.39	59,741
2022-04-28	4.36	4.36	4.36	4.36	58,730
2022-04-27	4.35	4.35	4.35	4.35	137,028
2022-04-26	4.32	4.32	4.32	4.32	25,558
2022-04-25	4.33	4.33	4.33	4.33	22,094
2022-04-22	4.40	4.40	4.40	4.40	57,482
2022-04-21	4.43	4.43	4.43	4.43	12,119
2022-04-20	4.40	4.40	4.40	4.40	22,534
2022-04-19	4.40	4.40	4.40	4.40	27,676
2022-04-18	4.30	4.30	4.30	4.30	0
2022-04-15	4.30	4.30	4.30	4.30	0
2022-04-14	4.30	4.30	4.30	4.30	4,782
2022-04-13	4.26	4.26	4.26	4.26	15,844
2022-04-12	4.28	4.28	4.28	4.28	59,775
2022-04-11	4.36	4.36	4.36	4.36	40,022
2022-04-08	4.56	4.56	4.56	4.56	27,382
2022-04-07	4.45	4.45	4.45	4.45	17,642
2022-04-06	4.50	4.50	4.50	4.50	1,450,763
2022-04-05	4.61	4.61	4.61	4.61	12,517
2022-04-04	4.65	4.65	4.65	4.65	8,912
2022-04-01	4.63	4.63	4.63	4.63	20,912
2022-03-31	4.66	4.66	4.66	4.66	14,147
2022-03-30	4.67	4.67	4.67	4.67	20,689
2022-03-29	4.72	4.72	4.72	4.72	5,260
2022-03-28	4.75	4.75	4.75	4.75	28,562
2022-03-25	4.73	4.73	4.73	4.73	68,412
2022-03-24	4.56	4.56	4.56	4.56	6,767
2022-03-23	4.51	4.51	4.51	4.51	6,884
2022-03-22	4.51	4.51	4.51	4.51	2,863
2022-03-21	4.42	4.42	4.42	4.42	24,843
2022-03-18	4.39	4.39	4.39	4.39	18,425
2022-03-17	4.35	4.35	4.35	4.35	26,973
2022-03-16	4.34	4.34	4.34	4.34	15,204
2022-03-15	4.22	4.22	4.22	4.22	4,556
2022-03-14	4.20	4.20	4.20	4.20	5,915
2022-03-11	4.14	4.14	4.14	4.14	9,641
2022-03-10	4.03	4.03	4.03	4.03	16,865
2022-03-09	4.01	4.01	4.01	4.01	7,562
2022-03-08	3.87	3.87	3.87	3.87	24,026
2022-03-07	3.91	3.91	3.91	3.91	20,413
2022-03-04	4.06	4.06	4.06	4.06	26,175
2022-03-03	4.31	4.31	4.31	4.31	20,834
2022-03-02	4.31	4.31	4.31	4.31	31,994
2022-03-01	4.28	4.28	4.28	4.28	18,093
2022-02-28	4.35	4.35	4.35	4.35	24,875
2022-02-25	4.36	4.36	4.36	4.36	12,681
2022-02-24	4.24	4.24	4.24	4.24	19,219
2022-02-23	4.37	4.37	4.37	4.37	7,331
2022-02-22	4.33	4.33	4.33	4.33	11,382
2022-02-21	4.38	4.38	4.38	4.38	44,704
2022-02-18	4.45	4.45	4.45	4.45	31,989
2022-02-17	4.45	4.45	4.45	4.45	119,460
2022-02-16	4.48	4.48	4.48	4.48	29,675
2022-02-15	4.45	4.45	4.45	4.45	20,082
2022-02-14	4.41	4.41	4.41	4.41	21,217
2022-02-11	4.55	4.55	4.55	4.55	57,661
2022-02-10	4.58	4.58	4.58	4.58	50,364
2022-02-09	4.50	4.50	4.50	4.50	17,969
2022-02-08	4.37	4.37	4.37	4.37	5,914
2022-02-07	4.37	4.37	4.37	4.37	23,180
2022-02-04	4.30	4.30	4.30	4.30	55,956
2022-02-03	4.34	4.34	4.34	4.34	72,217
2022-02-02	4.45	4.45	4.45	4.45	57,382
2022-02-01	4.41	4.41	4.41	4.41	87,462
2022-01-31	4.28	4.28	4.28	4.28	79,309
2022-01-28	4.00	4.00	4.00	4.00	57,662
2022-01-27	3.99	3.99	3.99	3.99	29,204
2022-01-26	4.00	4.00	4.00	4.00	72,218
2022-01-25	3.84	3.84	3.84	3.84	22,373
2022-01-24	3.87	3.87	3.87	3.87	37,643
2022-01-21	4.00	4.00	4.00	4.00	8,632
2022-01-20	4.08	4.08	4.08	4.08	23,184
2022-01-19	4.11	4.11	4.11	4.11	24,313
2022-01-18	4.13	4.13	4.13	4.13	55,039
2022-01-17	3.93	3.93	3.93	3.93	20,319
2022-01-14	3.92	3.92	3.92	3.92	3,129
2022-01-13	3.97	3.97	3.97	3.97	21,843
2022-01-12	3.94	3.94	3.94	3.94	54,457
2022-01-11	3.93	3.93	3.93	3.93	3,903
2022-01-10	3.95	3.95	3.95	3.95	25,651
2022-01-07	3.94	3.94	3.94	3.94	15,014
2022-01-06	4.04	4.04	4.04	4.04	8,894
2022-01-05	4.04	4.04	4.04	4.04	15,004
2022-01-04	4.08	4.08	4.08	4.08	20,721
2022-01-03	4.10	4.10	4.10	4.10	0
2021-12-31	4.10	4.10	4.10	4.10	5,980
2021-12-30	4.08	4.08	4.08	4.08	14,191
2021-12-29	4.03	4.03	4.03	4.03	8,079
2021-12-28	3.80	3.80	3.80	3.80	0
2021-12-27	3.80	3.80	3.80	3.80	0
2021-12-24	3.80	3.80	3.80	3.80	14,794
2021-12-23	3.69	3.69	3.69	3.69	11,688
2021-12-22	3.57	3.57	3.57	3.57	11,663
2021-12-21	3.51	3.51	3.51	3.51	2,153
2021-12-20	3.53	3.53	3.53	3.53	1,252
2021-12-17	3.51	3.51	3.51	3.51	6,918
2021-12-16	3.53	3.53	3.53	3.53	18,097
2021-12-15	3.43	3.43	3.43	3.43	6,410
2021-12-14	3.44	3.44	3.44	3.44	23,538
2021-12-13	3.51	3.51	3.51	3.51	27,408
2021-12-10	3.51	3.51	3.51	3.51	34,867
2021-12-09	3.53	3.53	3.53	3.53	14,852
2021-12-08	3.54	3.54	3.54	3.54	925
2021-12-07	3.55	3.55	3.55	3.55	20,282
2021-12-06	3.50	3.50	3.50	3.50	27,809
2021-12-03	3.42	3.42	3.42	3.42	40,054
2021-12-02	3.47	3.47	3.47	3.47	20,201
2021-12-01	3.48	3.48	3.48	3.48	8,260
2021-11-30	3.46	3.46	3.46	3.46	28,304
2021-11-29	3.42	3.42	3.42	3.42	38,999
2021-11-26	3.45	3.45	3.45	3.45	13,566
2021-11-25	3.59	3.59	3.59	3.59	10,766
2021-11-24	3.54	3.54	3.54	3.54	27,624
2021-11-23	3.56	3.56	3.56	3.56	25,196
2021-11-22	3.61	3.61	3.61	3.61	29,111
2021-11-19	3.63	3.63	3.63	3.63	64,591
2021-11-18	3.62	3.62	3.62	3.62	24,802
2021-11-17	3.71	3.71	3.71	3.71	20,131
2021-11-16	3.75	3.75	3.75	3.75	4,290
2021-11-15	3.79	3.79	3.79	3.79	7,874
2021-11-12	3.83	3.83	3.83	3.83	12,687
2021-11-11	3.84	3.84	3.84	3.84	52,997
2021-11-10	3.82	3.82	3.82	3.82	50,500
2021-11-09	3.85	3.85	3.85	3.85	26,540
2021-11-08	3.82	3.82	3.82	3.82	32,484
2021-11-05	3.89	3.89	3.89	3.89	64,333
2021-11-04	3.55	3.55	3.55	3.55	17,479
2021-11-03	3.60	3.60	3.60	3.60	48,896
2021-11-02	3.56	3.56	3.56	3.56	319
2021-11-01	3.62	3.62	3.62	3.62	23,709
2021-10-29	3.59	3.59	3.59	3.59	6,224
2021-10-28	3.58	3.58	3.58	3.58	28,933
2021-10-27	3.61	3.61	3.61	3.61	12,510
2021-10-26	3.63	3.63	3.63	3.63	8,834
2021-10-25	3.59	3.59	3.59	3.59	27,618
2021-10-22	3.59	3.59	3.59	3.59	9,989
2021-10-21	3.58	3.58	3.58	3.58	4,795
2021-10-20	3.58	3.58	3.58	3.58	13,796
2021-10-19	3.58	3.58	3.58	3.58	90,735
2021-10-18	3.59	3.59	3.59	3.59	87,786
2021-10-15	3.38	3.38	3.38	3.38	67,515
2021-10-14	3.39	3.39	3.39	3.39	32,063
2021-10-13	3.37	3.37	3.37	3.37	6,924
2021-10-12	3.33	3.33	3.33	3.33	3,175
2021-10-11	3.33	3.33	3.33	3.33	24,686
2021-10-08	3.28	3.28	3.28	3.28	8,564
2021-10-07	3.26	3.26	3.26	3.26	59,467
2021-10-06	3.21	3.21	3.21	3.21	35,797
2021-10-05	3.24	3.24	3.24	3.24	8,207
2021-10-04	3.18	3.18	3.18	3.18	24,762
2021-10-01	3.25	3.25	3.25	3.25	13,800
2021-09-30	3.31	3.31	3.31	3.31	16,001
2021-09-29	3.33	3.33	3.33	3.33	36,886
2021-09-28	3.36	3.36	3.36	3.36	15,221
2021-09-27	3.46	3.46	3.46	3.46	77,689
2021-09-24	3.46	3.46	3.46	3.46	60,660
2021-09-23	3.46	3.46	3.46	3.46	12,807
2021-09-22	3.37	3.37	3.37	3.37	16,610
2021-09-21	3.37	3.37	3.37	3.37	24,517
2021-09-20	3.36	3.36	3.36	3.36	83,840
2021-09-17	3.43	3.43	3.43	3.43	11,608
2021-09-16	3.39	3.39	3.39	3.39	4,796
2021-09-15	3.38	3.38	3.38	3.38	17,035
2021-09-14	3.40	3.40	3.40	3.40	4,112
2021-09-13	3.38	3.38	3.38	3.38	6,318
2021-09-10	3.37	3.37	3.37	3.37	44,028
2021-09-09	3.39	3.39	3.39	3.39	21,063
2021-09-08	3.40	3.40	3.40	3.40	32,842
2021-09-07	3.44	3.44	3.44	3.44	27,867
2021-09-06	3.42	3.42	3.42	3.42	27,674
2021-09-03	3.47	3.47	3.47	3.47	104,744
2021-09-02	3.49	3.49	3.49	3.49	6,616
2021-09-01	3.47	3.47	3.47	3.47	24,194
2021-08-31	3.44	3.44	3.44	3.44	27,721
2021-08-30	3.47	3.47	3.47	3.47	0
2021-08-27	3.47	3.47	3.47	3.47	13,752
2021-08-26	3.50	3.50	3.50	3.50	8,611
2021-08-25	3.51	3.51	3.51	3.51	21,435
2021-08-24	3.54	3.54	3.54	3.54	14,339
2021-08-23	3.55	3.55	3.55	3.55	9,386
2021-08-20	3.50	3.50	3.50	3.50	2,624
2021-08-19	3.50	3.50	3.50	3.50	2,286
2021-08-18	3.55	3.55	3.55	3.55	1,477
2021-08-17	3.55	3.55	3.55	3.55	3,674
2021-08-16	3.51	3.51	3.51	3.51	8,584
2021-08-13	3.57	3.57	3.57	3.57	13,106
2021-08-12	3.53	3.53	3.53	3.53	2,042
2021-08-11	3.57	3.57	3.57	3.57	9,590
2021-08-10	3.57	3.57	3.57	3.57	5,594
2021-08-09	3.56	3.56	3.56	3.56	25,503
2021-08-06	3.50	3.50	3.50	3.50	5,462
2021-08-05	3.49	3.49	3.49	3.49	25,127
2021-08-04	3.51	3.51	3.51	3.51	15,043
2021-08-03	3.50	3.50	3.50	3.50	14,356
2021-08-02	3.54	3.54	3.54	3.54	30,476
2021-07-30	3.59	3.59	3.59	3.59	27,252
2021-07-29	3.67	3.67	3.67	3.67	81,763
2021-07-28	4.12	4.12	4.12	4.12	46,871
2021-07-27	4.12	4.12	4.12	4.12	5,194
2021-07-26	4.23	4.23	4.23	4.23	15,183
2021-07-23	4.17	4.17	4.17	4.17	51,249
2021-07-22	4.05	4.05	4.05	4.05	20,319
2021-07-21	4.05	4.05	4.05	4.05	88,350
2021-07-20	3.89	3.89	3.89	3.89	8,580
2021-07-19	3.87	3.87	3.87	3.87	15,538
2021-07-16	3.97	3.97	3.97	3.97	35,826
2021-07-15	4.05	4.05	4.05	4.05	20,097
2021-07-14	4.03	4.03	4.03	4.03	707
2021-07-13	4.04	4.04	4.04	4.04	1,315
2021-07-12	4.08	4.08	4.08	4.08	21,257
2021-07-09	4.03	4.03	4.03	4.03	5,761
2021-07-08	3.96	3.96	3.96	3.96	11,078
2021-07-07	4.05	4.05	4.05	4.05	40,104
2021-07-06	4.00	4.00	4.00	4.00	13,469
2021-07-05	3.92	3.92	3.92	3.92	2,039
2021-07-02	3.92	3.92	3.92	3.92	69,639
2021-07-01	3.83	3.83	3.83	3.83	46,647
2021-06-30	3.79	3.79	3.79	3.79	7,502
2021-06-29	3.85	3.85	3.85	3.85	2,691
2021-06-28	3.85	3.85	3.85	3.85	14,592
2021-06-25	3.82	3.82	3.82	3.82	5,562
2021-06-24	3.80	3.80	3.80	3.80	10,009
2021-06-23	3.81	3.81	3.81	3.81	40,782
2021-06-22	3.79	3.79	3.79	3.79	1,256
2021-06-21	3.78	3.78	3.78	3.78	21,033
2021-06-18	3.76	3.76	3.76	3.76	520
2021-06-17	3.75	3.75	3.75	3.75	14,301
2021-06-16	3.73	3.73	3.73	3.73	35,351
2021-06-15	3.74	3.74	3.74	3.74	5,682
2021-06-14	3.77	3.77	3.77	3.77	7,913
2021-06-11	3.76	3.76	3.76	3.76	26,577
2021-06-10	3.79	3.79	3.79	3.79	14,124
2021-06-09	3.81	3.81	3.81	3.81	27,172
2021-06-08	3.87	3.87	3.87	3.87	6,186
2021-06-07	3.83	3.83	3.83	3.83	19,278
2021-06-04	3.85	3.85	3.85	3.85	5,651
2021-06-03	3.83	3.83	3.83	3.83	6,647
2021-06-02	3.87	3.87	3.87	3.87	6,343
2021-06-01	3.86	3.86	3.86	3.86	33,832
2021-05-28	3.80	3.80	3.80	3.80	5,047
2021-05-27	3.74	3.74	3.74	3.74	2,300
2021-05-26	3.75	3.75	3.75	3.75	4,189
2021-05-25	3.78	3.78	3.78	3.78	5,818
2021-05-24	3.78	3.78	3.78	3.78	1,214
2021-05-21	3.78	3.78	3.78	3.78	16,499
2021-05-20	3.78	3.78	3.78	3.78	5,393
2021-05-19	3.71	3.71	3.71	3.71	14,001
2021-05-18	3.81	3.81	3.81	3.81	17,718
2021-05-17	3.81	3.81	3.81	3.81	16,547
2021-05-14	3.86	3.86	3.86	3.86	5,914
2021-05-13	3.74	3.74	3.74	3.74	23,532
2021-05-12	3.86	3.86	3.86	3.86	10,041
2021-05-11	3.85	3.85	3.85	3.85	40,720
2021-05-10	3.99	3.99	3.99	3.99	48,220
2021-05-07	3.75	3.75	3.75	3.75	63,383
2021-05-06	3.33	3.33	3.33	3.33	29,255
2021-05-05	3.37	3.37	3.37	3.37	8,479
2021-05-04	3.33	3.33	3.33	3.33	51,658
2021-04-30	3.49	3.49	3.49	3.49	42,146
2021-04-29	3.58	3.58	3.58	3.58	44,626
2021-04-28	3.44	3.44	3.44	3.44	32,916
2021-04-27	3.42	3.42	3.42	3.42	4,028
2021-04-26	3.38	3.38	3.38	3.38	3,632
2021-04-23	3.33	3.33	3.33	3.33	5,307
2021-04-22	3.40	3.40	3.40	3.40	10,887
2021-04-21	3.35	3.35	3.35	3.35	15,730
2021-04-20	3.34	3.34	3.34	3.34	8,119
2021-04-19	3.44	3.44	3.44	3.44	30,036
2021-04-16	3.46	3.46	3.46	3.46	33,400
2021-04-15	3.50	3.50	3.50	3.50	858
2021-04-14	3.40	3.40	3.40	3.40	6,974
2021-04-13	3.43	3.43	3.43	3.43	20,079
2021-04-12	3.41	3.41	3.41	3.41	83,529
2021-04-09	3.72	3.72	3.72	3.72	15,478
2021-04-08	3.62	3.62	3.62	3.62	20,982
2021-04-07	3.59	3.59	3.59	3.59	36,948
2021-04-06	3.48	3.48	3.48	3.48	26,465
2021-04-01	3.32	3.32	3.32	3.32	14,771
2021-03-31	3.33	3.33	3.33	3.33	190
2021-03-30	3.31	3.31	3.31	3.31	15,616
2021-03-29	3.30	3.30	3.30	3.30	9,464
2021-03-26	3.33	3.33	3.33	3.33	16,968
2021-03-25	3.32	3.32	3.32	3.32	6,640
2021-03-24	3.31	3.31	3.31	3.31	20,142
2021-03-23	3.32	3.32	3.32	3.32	3,291
2021-03-22	3.32	3.32	3.32	3.32	16,660
2021-03-19	3.32	3.32	3.32	3.32	18,537
2021-03-18	3.31	3.31	3.31	3.31	4,569
2021-03-17	3.30	3.30	3.30	3.30	34
2021-03-16	3.33	3.33	3.33	3.33	4,203
2021-03-15	3.33	3.33	3.33	3.33	6,699
2021-03-12	3.30	3.30	3.30	3.30	939
2021-03-11	3.31	3.31	3.31	3.31	1,185
2021-03-10	3.35	3.35	3.35	3.35	13,640
2021-03-09	3.34	3.34	3.34	3.34	1,298
2021-03-08	3.30	3.30	3.30	3.30	5,269
2021-03-05	3.24	3.24	3.24	3.24	62
2021-03-04	3.22	3.22	3.22	3.22	2
2021-03-03	3.30	3.30	3.30	3.30	6,572
2021-03-02	3.36	3.36	3.36	3.36	183
2021-03-01	3.41	3.41	3.41	3.41	51
2021-02-26	3.35	3.35	3.35	3.35	36
2021-02-25	3.38	3.38	3.38	3.38	236
2021-02-24	3.41	3.41	3.41	3.41	3,945
2021-02-23	3.39	3.39	3.39	3.39	3,006
2021-02-22	3.49	3.49	3.49	3.49	5,742
2021-02-19	3.37	3.37	3.37	3.37	200
2021-02-18	3.24	3.24	3.24	3.24	537
2021-02-17	3.05	3.05	3.05	3.05	26
2021-02-16	3.03	3.03	3.03	3.03	33
2021-02-15	3.06	3.06	3.06	3.06	23,893
2021-02-12	2.99	2.99	2.99	2.99	24,288
2021-02-11	3.03	3.03	3.03	3.03	14,957
2021-02-10	2.94	2.94	2.94	2.94	2,160
2021-02-09	2.95	2.95	2.95	2.95	1,020
2021-02-08	2.94	2.94	2.94	2.94	369
2021-02-05	2.93	2.93	2.93	2.93	385
2021-02-04	2.93	2.93	2.93	2.93	2,020
2021-02-03	2.96	2.96	2.96	2.96	2,603
2021-02-02	2.93	2.93	2.93	2.93	116
2021-02-01	2.91	2.91	2.91	2.91	20
2021-01-29	2.89	2.89	2.89	2.89	1
2021-01-28	2.91	2.91	2.91	2.91	108
2021-01-27	2.90	2.90	2.90	2.90	100
2021-01-26	2.94	2.94	2.94	2.94	1,278
2021-01-25	2.92	2.92	2.92	2.92	4,477
2021-01-22	2.98	2.98	2.98	2.98	8,967
2021-01-21	3.00	3.00	3.00	3.00	4,195
2021-01-20	3.01	3.01	3.01	3.01	2,129
2021-01-19	3.00	3.00	3.00	3.00	6,909
2021-01-18	3.02	3.02	3.02	3.02	2,933
2021-01-15	2.99	2.99	2.99	2.99	5,073
2021-01-14	3.05	3.05	3.05	3.05	6,492
2021-01-13	3.03	3.03	3.03	3.03	2,109
2021-01-12	3.07	3.07	3.07	3.07	490
2021-01-11	3.10	3.10	3.10	3.10	7,926
2021-01-08	3.11	3.11	3.11	3.11	10,450
2021-01-07	3.02	3.02	3.02	3.02	547
2021-01-06	2.88	2.88	2.88	2.88	112
2021-01-05	2.88	2.88	2.88	2.88	45
2021-01-04	2.89	2.89	2.89	2.89	216
2020-12-31	2.89	2.89	2.89	2.89	267
2020-12-30	2.88	2.88	2.88	2.88	1,649
2020-12-29	2.90	2.90	2.90	2.90	1,206
2020-12-24	2.93	2.93	2.93	2.93	2,149
2020-12-23	2.94	2.94	2.94	2.94	29
2020-12-22	2.92	2.92	2.92	2.92	7,023
2020-12-21	2.84	2.84	2.84	2.84	159
2020-12-18	2.93	2.93	2.93	2.93	10,348
2020-12-17	2.94	2.94	2.94	2.94	5,565
2020-12-16	2.94	2.94	2.94	2.94	63
2020-12-15	2.93	2.93	2.93	2.93	5,914
2020-12-14	2.86	2.86	2.86	2.86	46,866
2020-12-11	3.04	3.04	3.04	3.04	12,118
2020-12-10	2.95	2.95	2.95	2.95	272
2020-12-09	2.96	2.96	2.96	2.96	12,277
2020-12-08	2.93	2.93	2.93	2.93	254
2020-12-07	2.97	2.97	2.97	2.97	30,702
2020-12-04	2.91	2.91	2.91	2.91	2,508
2020-12-03	2.90	2.90	2.90	2.90	709
2020-12-02	2.89	2.89	2.89	2.89	4,652
2020-12-01	2.93	2.93	2.93	2.93	18
2020-11-30	2.94	2.94	2.94	2.94	19,682
2020-11-27	2.91	2.91	2.91	2.91	39
2020-11-26	2.84	2.84	2.84	2.84	685
2020-11-25	2.85	2.85	2.85	2.85	17,195
2020-11-24	2.83	2.83	2.83	2.83	20,354
2020-11-23	2.84	2.84	2.84	2.84	2,740
2020-11-20	2.82	2.82	2.82	2.82	5,274
2020-11-19	2.77	2.77	2.77	2.77	36
2020-11-18	2.78	2.78	2.78	2.78	13,448
2020-11-17	2.78	2.78	2.78	2.78	17,161
2020-11-16	2.84	2.84	2.84	2.84	23,916
2020-11-13	2.76	2.76	2.76	2.76	13,818
2020-11-12	2.53	2.53	2.53	2.53	3,319
2020-11-11	2.46	2.46	2.46	2.46	13,329
2020-11-10	2.36	2.36	2.36	2.36	11,525
2020-11-09	2.37	2.37	2.37	2.37	1,025
2020-11-06	2.34	2.34	2.34	2.34	927
2020-11-05	2.35	2.35	2.35	2.35	20,032
2020-11-04	2.35	2.35	2.35	2.35	3,538
2020-11-03	2.28	2.28	2.28	2.28	4,650
2020-11-02	2.31	2.31	2.31	2.31	4,185
2020-10-30	2.32	2.32	2.32	2.32	17,410
2020-10-29	2.28	2.28	2.28	2.28	1,404
2020-10-28	2.16	2.16	2.16	2.16	5,454
2020-10-27	2.26	2.26	2.26	2.26	10,723
2020-10-26	2.32	2.32	2.32	2.32	71
2020-10-23	2.31	2.31	2.31	2.31	1,005
2020-10-22	2.27	2.27	2.27	2.27	24
2020-10-21	2.30	2.30	2.30	2.30	14
2020-10-20	2.29	2.29	2.29	2.29	80
2020-10-16	2.30	2.30	2.30	2.30	2
2020-10-15	2.33	2.33	2.33	2.33	184
2020-10-14	2.37	2.37	2.37	2.37	5,594
2020-10-13	2.34	2.34	2.34	2.34	11
2020-10-12	2.37	2.37	2.37	2.37	11
2020-10-09	2.38	2.38	2.38	2.38	1
2020-10-08	2.41	2.41	2.41	2.41	18
2020-10-07	2.37	2.37	2.37	2.37	2
2020-10-06	2.33	2.33	2.33	2.33	11
2020-10-05	2.28	2.28	2.28	2.28	12,966
2020-10-02	2.29	2.29	2.29	2.29	1,419
2020-10-01	2.28	2.28	2.28	2.28	0
2020-09-30	2.28	2.28	2.28	2.28	1,615
2020-09-29	2.32	2.32	2.32	2.32	9
2020-09-28	2.33	2.33	2.33	2.33	8
2020-09-25	2.30	2.30	2.30	2.30	2,126
2020-09-24	2.35	2.35	2.35	2.35	1,398
2020-09-23	2.45	2.45	2.45	2.45	0
2020-09-22	2.45	2.45	2.45	2.45	20,021
2020-09-21	2.39	2.39	2.39	2.39	2,595
2020-09-18	2.47	2.47	2.47	2.47	34,152
2020-09-17	2.47	2.47	2.47	2.47	2,292
2020-09-16	2.49	2.49	2.49	2.49	19,542
2020-09-15	2.49	2.49	2.49	2.49	27
2020-09-14	2.49	2.49	2.49	2.49	2,168
2020-09-11	2.40	2.40	2.40	2.40	10,711
2020-04-03	1.31	1.31	1.31	1.31	0
2020-04-02	1.31	1.31	1.31	1.31	0
2020-04-01	1.31	1.31	1.31	1.31	30

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205