Inside Secure O Share History

Inside Secure O Share Price history. The following table shows end-of-day data 0QAU historical share prices for Inside Secure O, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	0.47	0.47	0.47	0.47	0
2024-04-30	0.47	0.47	0.47	0.47	21
2024-04-29	0.48	0.48	0.48	0.48	18
2024-04-26	0.47	0.47	0.47	0.47	0
2024-04-25	0.47	0.47	0.47	0.47	2
2024-04-24	0.46	0.46	0.46	0.46	0
2024-04-23	0.48	0.48	0.48	0.48	159
2024-04-22	0.44	0.44	0.44	0.44	0
2024-04-19	0.44	0.44	0.44	0.44	0
2024-04-18	0.44	0.44	0.44	0.44	0
2024-04-17	0.42	0.42	0.42	0.42	34
2024-04-16	0.42	0.42	0.42	0.42	0
2024-04-15	0.42	0.42	0.42	0.42	0
2024-04-12	0.42	0.42	0.42	0.42	7
2024-04-11	0.42	0.42	0.42	0.42	0
2024-04-10	0.42	0.42	0.42	0.42	0
2024-04-09	0.42	0.42	0.42	0.42	0
2024-04-08	0.42	0.42	0.42	0.42	0
2024-04-05	0.42	0.42	0.42	0.42	25
2024-04-04	0.42	0.42	0.42	0.42	2
2024-04-03	0.43	0.43	0.43	0.43	0
2024-04-02	0.43	0.43	0.43	0.43	0
2024-04-01	0.43	0.43	0.43	0.43	0
2024-03-29	0.43	0.43	0.43	0.43	0
2024-03-28	0.43	0.43	0.43	0.43	0
2024-03-27	0.43	0.43	0.43	0.43	0
2024-03-26	0.43	0.43	0.43	0.43	0
2024-03-25	0.43	0.43	0.43	0.43	25
2024-03-22	0.46	0.46	0.46	0.46	32
2024-03-21	0.46	0.46	0.46	0.46	32
2024-03-20	0.46	0.46	0.46	0.46	269
2024-03-19	0.46	0.46	0.46	0.46	26
2024-03-18	0.46	0.46	0.46	0.46	204
2024-03-15	0.51	0.51	0.51	0.51	8,819
2024-03-14	0.51	0.51	0.51	0.51	0
2024-03-13	0.51	0.51	0.51	0.51	0
2024-03-12	0.51	0.51	0.51	0.51	1
2024-03-11	0.50	0.50	0.50	0.50	0
2024-03-08	0.50	0.50	0.50	0.50	0
2024-03-07	0.50	0.50	0.50	0.50	1,900
2024-03-06	0.50	0.50	0.50	0.50	475
2024-03-05	0.53	0.53	0.53	0.53	11
2024-03-04	0.53	0.53	0.53	0.53	86
2024-03-01	0.58	0.58	0.58	0.58	5
2024-02-29	0.59	0.59	0.59	0.59	12
2024-02-28	0.60	0.60	0.60	0.60	3,128
2024-02-27	0.58	0.58	0.58	0.58	10,182
2024-02-26	0.55	0.55	0.55	0.55	4,322
2024-02-23	0.53	0.53	0.53	0.53	5
2024-02-22	0.53	0.53	0.53	0.53	6,890
2024-02-21	0.50	0.50	0.50	0.50	30
2024-02-20	0.54	0.54	0.54	0.54	3,236
2024-02-19	0.52	0.52	0.52	0.52	26
2024-02-16	0.50	0.50	0.50	0.50	386
2024-02-15	0.48	0.48	0.48	0.48	2
2024-02-14	0.48	0.48	0.48	0.48	0
2024-02-13	0.48	0.48	0.48	0.48	0
2024-02-12	0.48	0.48	0.48	0.48	626
2024-02-09	0.47	0.47	0.47	0.47	902
2024-02-08	0.44	0.44	0.44	0.44	31
2024-02-07	0.44	0.44	0.44	0.44	38
2024-02-06	0.46	0.46	0.46	0.46	1,685
2024-02-05	0.45	0.45	0.45	0.45	2,491
2024-02-02	0.39	0.39	0.39	0.39	32
2024-02-01	0.37	0.37	0.37	0.37	0
2024-01-31	0.37	0.37	0.37	0.37	0
2024-01-30	0.37	0.37	0.37	0.37	0
2024-01-29	0.37	0.37	0.37	0.37	0
2024-01-26	0.37	0.37	0.37	0.37	0
2024-01-25	0.38	0.38	0.38	0.38	0
2024-01-24	0.37	0.37	0.37	0.37	0
2024-01-23	0.37	0.37	0.37	0.37	0
2024-01-22	0.37	0.37	0.37	0.37	32
2024-01-19	0.39	0.39	0.39	0.39	0
2024-01-18	0.43	0.43	0.43	0.43	0
2024-01-17	0.43	0.43	0.43	0.43	0
2024-01-16	0.43	0.43	0.43	0.43	0
2024-01-15	0.43	0.43	0.43	0.43	0
2024-01-12	0.43	0.43	0.43	0.43	2
2024-01-11	0.42	0.42	0.42	0.42	0
2024-01-10	0.42	0.42	0.42	0.42	0
2024-01-09	0.46	0.46	0.46	0.46	0
2024-01-08	0.44	0.44	0.44	0.44	0
2024-01-05	0.44	0.44	0.44	0.44	0
2024-01-04	0.44	0.44	0.44	0.44	0
2024-01-03	0.44	0.44	0.44	0.44	28,436
2024-01-02	0.44	0.44	0.44	0.44	0
2024-01-01	0.44	0.44	0.44	0.44	0
2023-12-29	0.44	0.44	0.44	0.44	1,840
2023-12-28	0.42	0.42	0.42	0.42	1,194
2023-12-27	0.42	0.42	0.42	0.42	782
2023-12-26	0.39	0.39	0.39	0.39	0
2023-12-25	0.39	0.39	0.39	0.39	0
2023-12-22	0.39	0.39	0.39	0.39	1,988
2023-12-21	0.40	0.40	0.40	0.40	1,988
2023-12-20	0.40	0.40	0.40	0.40	3,975
2023-12-19	0.42	0.42	0.42	0.42	8,746
2023-12-18	0.39	0.39	0.39	0.39	0
2023-12-15	0.39	0.39	0.39	0.39	0
2023-12-14	0.39	0.39	0.39	0.39	0
2023-12-13	0.40	0.40	0.40	0.40	0
2023-12-12	0.40	0.40	0.40	0.40	217
2023-12-11	0.40	0.40	0.40	0.40	2
2023-12-08	0.41	0.41	0.41	0.41	2
2023-12-07	0.42	0.42	0.42	0.42	0
2023-12-06	0.42	0.42	0.42	0.42	0
2023-12-05	0.42	0.42	0.42	0.42	0
2023-12-04	0.41	0.41	0.41	0.41	0
2023-12-01	0.40	0.40	0.40	0.40	1,500
2023-11-30	0.40	0.40	0.40	0.40	1,912
2023-11-29	0.42	0.42	0.42	0.42	0
2023-11-28	0.42	0.42	0.42	0.42	0
2023-11-27	0.42	0.42	0.42	0.42	0
2023-11-24	0.42	0.42	0.42	0.42	0
2023-11-23	0.42	0.42	0.42	0.42	0
2023-11-22	0.42	0.42	0.42	0.42	0
2023-11-21	0.39	0.39	0.39	0.39	0
2023-11-20	0.39	0.39	0.39	0.39	0
2023-11-17	0.39	0.39	0.39	0.39	0
2023-11-16	0.40	0.40	0.40	0.40	0
2023-11-15	0.40	0.40	0.40	0.40	0
2023-11-14	0.41	0.41	0.41	0.41	0
2023-11-13	0.39	0.39	0.39	0.39	0
2023-11-10	0.44	0.44	0.44	0.44	0
2023-11-09	0.44	0.44	0.44	0.44	0
2023-11-08	0.44	0.44	0.44	0.44	0
2023-11-07	0.44	0.44	0.44	0.44	700
2023-11-06	0.44	0.44	0.44	0.44	200
2023-11-03	0.43	0.43	0.43	0.43	1,176
2023-11-02	0.42	0.42	0.42	0.42	615
2023-11-01	0.40	0.40	0.40	0.40	0
2023-10-31	0.41	0.41	0.41	0.41	1,500
2023-10-30	0.41	0.41	0.41	0.41	0
2023-10-27	0.41	0.41	0.41	0.41	0
2023-10-26	0.44	0.44	0.44	0.44	150
2023-10-25	0.45	0.45	0.45	0.45	0
2023-10-24	0.45	0.45	0.45	0.45	634
2023-10-23	0.43	0.43	0.43	0.43	635
2023-10-20	0.47	0.47	0.47	0.47	4,924
2023-10-19	0.55	0.55	0.55	0.55	600
2023-10-18	0.55	0.55	0.55	0.55	206
2023-10-17	0.55	0.55	0.55	0.55	26
2023-10-16	0.55	0.55	0.55	0.55	0
2023-10-13	0.55	0.55	0.55	0.55	0
2023-10-12	0.55	0.55	0.55	0.55	0
2023-10-11	0.55	0.55	0.55	0.55	1,000
2023-10-10	0.56	0.56	0.56	0.56	0
2023-10-09	0.56	0.56	0.56	0.56	0
2023-10-06	0.56	0.56	0.56	0.56	1,100
2023-10-05	0.55	0.55	0.55	0.55	1,818
2023-10-04	0.57	0.57	0.57	0.57	500
2023-10-03	0.62	0.62	0.62	0.62	0
2023-10-02	0.62	0.62	0.62	0.62	0
2023-09-29	0.62	0.62	0.62	0.62	250
2023-09-28	0.60	0.60	0.60	0.60	0
2023-09-27	0.60	0.60	0.60	0.60	812
2023-09-26	0.59	0.59	0.59	0.59	3
2023-09-25	0.57	0.57	0.57	0.57	15,212
2023-09-22	0.65	0.65	0.65	0.65	0
2023-09-21	0.65	0.65	0.65	0.65	0
2023-09-20	0.65	0.65	0.65	0.65	0
2023-09-19	0.65	0.65	0.65	0.65	0
2023-09-18	0.65	0.65	0.65	0.65	5,000
2023-09-15	0.65	0.65	0.65	0.65	219
2023-09-14	0.64	0.64	0.64	0.64	1,631
2023-09-13	0.67	0.67	0.67	0.67	0
2023-09-12	0.67	0.67	0.67	0.67	0
2023-09-11	0.67	0.67	0.67	0.67	0
2023-09-08	0.67	0.67	0.67	0.67	20
2023-09-07	0.67	0.67	0.67	0.67	0
2023-09-06	0.67	0.67	0.67	0.67	0
2023-09-05	0.68	0.68	0.68	0.68	0
2023-09-04	0.69	0.69	0.69	0.69	200
2023-09-01	0.69	0.69	0.69	0.69	20
2023-08-31	0.68	0.68	0.68	0.68	371
2023-08-30	0.65	0.65	0.65	0.65	0
2023-08-29	0.65	0.65	0.65	0.65	0
2023-08-28	0.65	0.65	0.65	0.65	0
2023-08-25	0.65	0.65	0.65	0.65	350
2023-08-24	0.64	0.64	0.64	0.64	1,000
2023-08-23	0.68	0.68	0.68	0.68	0
2023-08-22	0.68	0.68	0.68	0.68	0
2023-08-21	0.68	0.68	0.68	0.68	301
2023-08-18	0.67	0.67	0.67	0.67	1,050
2023-08-17	0.68	0.68	0.68	0.68	1,607
2023-08-16	0.68	0.68	0.68	0.68	0
2023-08-15	0.68	0.68	0.68	0.68	0
2023-08-14	0.68	0.68	0.68	0.68	0
2023-08-11	0.69	0.69	0.69	0.69	0
2023-08-10	0.69	0.69	0.69	0.69	0
2023-08-09	0.69	0.69	0.69	0.69	0
2023-08-08	0.69	0.69	0.69	0.69	32
2023-08-07	0.68	0.68	0.68	0.68	0
2023-08-04	0.68	0.68	0.68	0.68	0
2023-08-03	0.68	0.68	0.68	0.68	0
2023-08-02	0.68	0.68	0.68	0.68	2,048
2023-08-01	0.68	0.68	0.68	0.68	0
2023-07-31	0.68	0.68	0.68	0.68	0
2023-07-28	0.68	0.68	0.68	0.68	0
2023-07-27	0.67	0.67	0.67	0.67	43
2023-07-26	0.73	0.73	0.73	0.73	26
2023-07-25	0.75	0.75	0.75	0.75	3,738
2023-07-24	0.75	0.75	0.75	0.75	0
2023-07-21	0.75	0.75	0.75	0.75	668
2023-07-20	0.75	0.75	0.75	0.75	400
2023-07-19	0.72	0.72	0.72	0.72	4,271
2023-07-18	0.68	0.68	0.68	0.68	0
2023-07-17	0.68	0.68	0.68	0.68	0
2023-07-14	0.68	0.68	0.68	0.68	16
2023-07-13	0.64	0.64	0.64	0.64	0
2023-07-12	0.64	0.64	0.64	0.64	1,400
2023-07-11	0.65	0.65	0.65	0.65	0
2023-07-10	0.66	0.66	0.66	0.66	800
2023-07-07	0.64	0.64	0.64	0.64	2,551
2023-07-06	0.60	0.60	0.60	0.60	1,500
2023-07-05	0.60	0.60	0.60	0.60	0
2023-07-04	0.60	0.60	0.60	0.60	0
2023-07-03	0.60	0.60	0.60	0.60	1,202
2023-06-30	0.60	0.60	0.60	0.60	0
2023-06-29	0.61	0.61	0.61	0.61	0
2023-06-28	0.60	0.60	0.60	0.60	0
2023-06-27	0.62	0.62	0.62	0.62	0
2023-06-26	0.62	0.62	0.62	0.62	0
2023-06-23	0.62	0.62	0.62	0.62	0
2023-06-22	0.62	0.62	0.62	0.62	0
2023-06-21	0.62	0.62	0.62	0.62	2,000
2023-06-20	0.62	0.62	0.62	0.62	0
2023-06-19	0.63	0.63	0.63	0.63	0
2023-06-16	0.63	0.63	0.63	0.63	0
2023-06-15	0.64	0.64	0.64	0.64	0
2023-06-14	0.64	0.64	0.64	0.64	0
2023-06-13	0.64	0.64	0.64	0.64	0
2023-06-12	0.64	0.64	0.64	0.64	0
2023-06-09	0.65	0.65	0.65	0.65	587
2023-06-08	0.64	0.64	0.64	0.64	656
2023-06-07	0.66	0.66	0.66	0.66	8,466
2023-06-06	0.66	0.66	0.66	0.66	0
2023-06-05	0.66	0.66	0.66	0.66	0
2023-06-02	0.66	0.66	0.66	0.66	0
2023-06-01	0.66	0.66	0.66	0.66	0
2023-05-31	0.69	0.69	0.69	0.69	0
2023-05-30	0.68	0.68	0.68	0.68	0
2023-05-29	0.68	0.68	0.68	0.68	0
2023-05-26	0.68	0.68	0.68	0.68	0
2023-05-25	0.70	0.70	0.70	0.70	0
2023-05-24	0.70	0.70	0.70	0.70	0
2023-05-23	0.70	0.70	0.70	0.70	0
2023-05-22	0.67	0.67	0.67	0.67	0
2023-05-19	0.67	0.67	0.67	0.67	91
2023-05-18	0.68	0.68	0.68	0.68	0
2023-05-17	0.69	0.69	0.69	0.69	0
2023-05-16	0.69	0.69	0.69	0.69	0
2023-05-15	0.71	0.71	0.71	0.71	0
2023-05-12	0.72	0.72	0.72	0.72	0
2023-05-11	0.71	0.71	0.71	0.71	0
2023-05-10	0.69	0.69	0.69	0.69	0
2023-05-09	0.69	0.69	0.69	0.69	186
2023-05-08	0.63	0.63	0.63	0.63	0
2023-05-05	0.63	0.63	0.63	0.63	81
2023-05-04	0.62	0.62	0.62	0.62	108
2023-05-03	0.62	0.62	0.62	0.62	0
2023-05-02	0.62	0.62	0.62	0.62	0
2023-05-01	0.63	0.63	0.63	0.63	0
2023-04-28	0.63	0.63	0.63	0.63	0
2023-04-27	0.63	0.63	0.63	0.63	0
2023-04-26	0.63	0.63	0.63	0.63	0
2023-04-25	0.65	0.65	0.65	0.65	1,493
2023-04-24	0.73	0.73	0.73	0.73	0
2023-04-21	0.73	0.73	0.73	0.73	1,131
2023-04-20	0.63	0.63	0.63	0.63	0
2023-04-19	0.63	0.63	0.63	0.63	0
2023-04-18	0.63	0.63	0.63	0.63	0
2023-04-17	0.60	0.60	0.60	0.60	0
2023-04-14	0.60	0.60	0.60	0.60	0
2023-04-13	0.60	0.60	0.60	0.60	0
2023-04-12	0.60	0.60	0.60	0.60	0
2023-04-11	0.60	0.60	0.60	0.60	0
2023-04-10	0.60	0.60	0.60	0.60	0
2023-04-07	0.60	0.60	0.60	0.60	0
2023-04-06	0.60	0.60	0.60	0.60	0
2023-04-05	0.60	0.60	0.60	0.60	0
2023-04-04	0.60	0.60	0.60	0.60	0
2023-04-03	0.60	0.60	0.60	0.60	0
2023-03-31	0.60	0.60	0.60	0.60	0
2023-03-30	0.60	0.60	0.60	0.60	0
2023-03-29	0.60	0.60	0.60	0.60	0
2023-03-28	0.60	0.60	0.60	0.60	0
2023-03-27	0.62	0.62	0.62	0.62	0
2023-03-24	0.62	0.62	0.62	0.62	0
2023-03-23	0.62	0.62	0.62	0.62	0
2023-03-22	0.63	0.63	0.63	0.63	0
2023-03-21	0.60	0.60	0.60	0.60	0
2023-03-20	0.60	0.60	0.60	0.60	0
2023-03-17	0.60	0.60	0.60	0.60	0
2023-03-16	0.60	0.60	0.60	0.60	0
2023-03-15	0.63	0.63	0.63	0.63	0
2023-03-14	0.66	0.66	0.66	0.66	2,028
2023-03-13	0.72	0.72	0.72	0.72	0
2023-03-10	0.83	0.83	0.83	0.83	0
2023-03-09	0.79	0.79	0.79	0.79	0
2023-03-08	0.79	0.79	0.79	0.79	0
2023-03-07	0.79	0.79	0.79	0.79	0
2023-03-06	0.77	0.77	0.77	0.77	0
2023-03-03	0.77	0.77	0.77	0.77	0
2023-03-02	0.77	0.77	0.77	0.77	0
2023-03-01	0.77	0.77	0.77	0.77	0
2023-02-28	0.80	0.80	0.80	0.80	0
2023-02-27	0.80	0.80	0.80	0.80	0
2023-02-24	0.80	0.80	0.80	0.80	0
2023-02-23	0.77	0.77	0.77	0.77	4
2023-02-22	0.78	0.78	0.78	0.78	0
2023-02-21	0.78	0.78	0.78	0.78	0
2023-02-20	0.78	0.78	0.78	0.78	0
2023-02-17	0.78	0.78	0.78	0.78	60
2023-02-16	0.78	0.78	0.78	0.78	100
2023-02-15	0.81	0.81	0.81	0.81	512
2023-02-14	0.81	0.81	0.81	0.81	0
2023-02-13	0.81	0.81	0.81	0.81	0
2023-02-10	0.81	0.81	0.81	0.81	0
2023-02-09	0.84	0.84	0.84	0.84	0
2023-02-08	0.84	0.84	0.84	0.84	0
2023-02-07	0.82	0.82	0.82	0.82	0
2023-02-06	0.82	0.82	0.82	0.82	0
2023-02-03	0.82	0.82	0.82	0.82	120
2023-02-02	0.82	0.82	0.82	0.82	0
2023-02-01	0.82	0.82	0.82	0.82	0
2023-01-31	0.82	0.82	0.82	0.82	0
2023-01-30	0.82	0.82	0.82	0.82	0
2023-01-27	0.82	0.82	0.82	0.82	0
2023-01-26	0.82	0.82	0.82	0.82	188
2023-01-25	0.82	0.82	0.82	0.82	0
2023-01-24	0.82	0.82	0.82	0.82	0
2023-01-23	0.82	0.82	0.82	0.82	0
2023-01-20	0.82	0.82	0.82	0.82	59
2023-01-19	0.82	0.82	0.82	0.82	0
2023-01-18	0.82	0.82	0.82	0.82	101
2023-01-17	0.82	0.82	0.82	0.82	0
2023-01-16	0.82	0.82	0.82	0.82	0
2023-01-13	0.82	0.82	0.82	0.82	69
2023-01-12	0.81	0.81	0.81	0.81	0
2023-01-11	0.81	0.81	0.81	0.81	0
2023-01-10	0.81	0.81	0.81	0.81	0
2023-01-09	0.81	0.81	0.81	0.81	0
2023-01-06	0.81	0.81	0.81	0.81	0
2023-01-05	0.81	0.81	0.81	0.81	0
2023-01-04	0.86	0.86	0.86	0.86	0
2023-01-03	0.84	0.84	0.84	0.84	0
2023-01-02	0.69	0.69	0.69	0.69	0
2022-12-30	0.69	0.69	0.69	0.69	0
2022-12-29	0.69	0.69	0.69	0.69	0
2022-12-28	0.69	0.69	0.69	0.69	106
2022-12-27	0.64	0.64	0.64	0.64	0
2022-12-26	0.64	0.64	0.64	0.64	0
2022-12-23	0.64	0.64	0.64	0.64	0
2022-12-22	0.64	0.64	0.64	0.64	0
2022-12-21	0.64	0.64	0.64	0.64	0
2022-12-20	0.64	0.64	0.64	0.64	0
2022-12-19	0.64	0.64	0.64	0.64	0
2022-12-16	0.64	0.64	0.64	0.64	0
2022-12-15	0.64	0.64	0.64	0.64	0
2022-12-14	0.64	0.64	0.64	0.64	0
2022-12-13	0.64	0.64	0.64	0.64	0
2022-12-12	0.61	0.61	0.61	0.61	0
2022-12-09	0.61	0.61	0.61	0.61	0
2022-12-08	0.61	0.61	0.61	0.61	0
2022-12-07	0.61	0.61	0.61	0.61	0
2022-12-06	0.61	0.61	0.61	0.61	0
2022-12-05	0.61	0.61	0.61	0.61	0
2022-12-02	0.61	0.61	0.61	0.61	0
2022-12-01	0.61	0.61	0.61	0.61	0
2022-11-30	0.61	0.61	0.61	0.61	0
2022-11-29	0.61	0.61	0.61	0.61	0
2022-11-28	0.61	0.61	0.61	0.61	0
2022-11-25	0.61	0.61	0.61	0.61	0
2022-11-24	0.59	0.59	0.59	0.59	0
2022-11-23	0.59	0.59	0.59	0.59	0
2022-11-22	0.59	0.59	0.59	0.59	0
2022-11-21	0.59	0.59	0.59	0.59	0
2022-11-18	0.59	0.59	0.59	0.59	0
2022-11-17	0.59	0.59	0.59	0.59	0
2022-11-16	0.59	0.59	0.59	0.59	0
2022-11-15	0.59	0.59	0.59	0.59	0
2022-11-14	0.59	0.59	0.59	0.59	0
2022-11-11	0.58	0.58	0.58	0.58	0
2022-11-10	0.58	0.58	0.58	0.58	0
2022-11-09	0.58	0.58	0.58	0.58	0
2022-11-08	0.58	0.58	0.58	0.58	0
2022-11-07	0.58	0.58	0.58	0.58	0
2022-11-04	0.58	0.58	0.58	0.58	487
2022-11-03	0.58	0.58	0.58	0.58	0
2022-11-02	0.58	0.58	0.58	0.58	2,146
2022-11-01	0.58	0.58	0.58	0.58	12,812
2022-10-31	0.61	0.61	0.61	0.61	210
2022-10-28	0.61	0.61	0.61	0.61	511
2022-10-27	0.62	0.62	0.62	0.62	0
2022-10-26	0.62	0.62	0.62	0.62	0
2022-10-25	0.62	0.62	0.62	0.62	0
2022-10-24	0.62	0.62	0.62	0.62	0
2022-10-21	0.62	0.62	0.62	0.62	0
2022-10-20	0.62	0.62	0.62	0.62	0
2022-10-19	0.62	0.62	0.62	0.62	2,955
2022-10-18	0.63	0.63	0.63	0.63	338
2022-10-17	0.64	0.64	0.64	0.64	0
2022-10-14	0.64	0.64	0.64	0.64	1,000
2022-10-13	0.60	0.60	0.60	0.60	306
2022-10-12	0.61	0.61	0.61	0.61	0
2022-10-11	0.61	0.61	0.61	0.61	2,018
2022-10-10	0.56	0.56	0.56	0.56	3,521
2022-10-07	0.53	0.53	0.53	0.53	0
2022-10-06	0.53	0.53	0.53	0.53	941
2022-10-05	0.57	0.57	0.57	0.57	0
2022-10-04	0.57	0.57	0.57	0.57	0
2022-10-03	0.57	0.57	0.57	0.57	0
2022-09-30	0.57	0.57	0.57	0.57	1,600
2022-09-29	0.61	0.61	0.61	0.61	0
2022-09-28	0.61	0.61	0.61	0.61	0
2022-09-27	0.61	0.61	0.61	0.61	1,300
2022-09-26	0.60	0.60	0.60	0.60	0
2022-09-23	0.60	0.60	0.60	0.60	208
2022-09-22	0.62	0.62	0.62	0.62	0
2022-09-21	0.62	0.62	0.62	0.62	5,000
2022-09-20	0.66	0.66	0.66	0.66	0
2022-09-19	0.65	0.65	0.65	0.65	0
2022-09-16	0.65	0.65	0.65	0.65	759
2022-09-15	0.66	0.66	0.66	0.66	1,777
2022-09-14	0.66	0.66	0.66	0.66	0
2022-09-13	0.66	0.66	0.66	0.66	0
2022-09-12	0.66	0.66	0.66	0.66	12,341
2022-09-09	0.68	0.68	0.68	0.68	0
2022-09-08	0.68	0.68	0.68	0.68	0
2022-09-07	0.68	0.68	0.68	0.68	0
2022-09-06	0.68	0.68	0.68	0.68	0
2022-09-05	0.68	0.68	0.68	0.68	0
2022-09-02	0.68	0.68	0.68	0.68	0
2022-09-01	0.68	0.68	0.68	0.68	0
2022-08-31	0.68	0.68	0.68	0.68	0
2022-08-30	0.68	0.68	0.68	0.68	0
2022-08-29	0.68	0.68	0.68	0.68	0
2022-08-26	0.68	0.68	0.68	0.68	0
2022-08-25	0.68	0.68	0.68	0.68	0
2022-08-24	0.68	0.68	0.68	0.68	0
2022-08-23	0.68	0.68	0.68	0.68	0
2022-08-22	0.68	0.68	0.68	0.68	0
2022-08-19	0.68	0.68	0.68	0.68	0
2022-08-18	0.68	0.68	0.68	0.68	0
2022-08-17	0.68	0.68	0.68	0.68	0
2022-08-16	0.68	0.68	0.68	0.68	0
2022-08-15	0.68	0.68	0.68	0.68	0
2022-08-12	0.68	0.68	0.68	0.68	0
2022-08-11	0.68	0.68	0.68	0.68	0
2022-08-10	0.68	0.68	0.68	0.68	0
2022-08-09	0.68	0.68	0.68	0.68	0
2022-08-08	0.68	0.68	0.68	0.68	0
2022-08-05	0.68	0.68	0.68	0.68	0
2022-08-04	0.68	0.68	0.68	0.68	201
2022-08-03	0.68	0.68	0.68	0.68	3,000
2022-08-02	0.71	0.71	0.71	0.71	201
2022-08-01	0.71	0.71	0.71	0.71	0
2022-07-29	0.71	0.71	0.71	0.71	0
2022-07-28	0.71	0.71	0.71	0.71	0
2022-07-27	0.71	0.71	0.71	0.71	0
2022-07-26	0.71	0.71	0.71	0.71	0
2022-07-25	0.71	0.71	0.71	0.71	0
2022-07-22	0.71	0.71	0.71	0.71	0
2022-07-21	0.71	0.71	0.71	0.71	0
2022-07-20	0.71	0.71	0.71	0.71	0
2022-07-19	0.71	0.71	0.71	0.71	0
2022-07-18	0.71	0.71	0.71	0.71	0
2022-07-15	0.71	0.71	0.71	0.71	100
2022-07-14	0.74	0.74	0.74	0.74	0
2022-07-13	0.74	0.74	0.74	0.74	0
2022-07-12	0.71	0.71	0.71	0.71	0
2022-07-11	0.71	0.71	0.71	0.71	3,000
2022-07-08	0.73	0.73	0.73	0.73	130
2022-07-07	0.70	0.70	0.70	0.70	300
2022-07-06	0.68	0.68	0.68	0.68	0
2022-07-05	0.68	0.68	0.68	0.68	532
2022-07-04	0.69	0.69	0.69	0.69	0
2022-07-01	0.69	0.69	0.69	0.69	0
2022-06-30	0.69	0.69	0.69	0.69	714
2022-06-29	0.67	0.67	0.67	0.67	0
2022-06-28	0.67	0.67	0.67	0.67	0
2022-06-27	0.67	0.67	0.67	0.67	0
2022-06-24	0.67	0.67	0.67	0.67	0
2022-06-23	0.67	0.67	0.67	0.67	0
2022-06-22	0.67	0.67	0.67	0.67	0
2022-06-21	0.67	0.67	0.67	0.67	0
2022-06-20	0.67	0.67	0.67	0.67	0
2022-06-17	0.67	0.67	0.67	0.67	2,000
2022-06-16	0.66	0.66	0.66	0.66	150
2022-06-15	0.70	0.70	0.70	0.70	300
2022-06-14	0.72	0.72	0.72	0.72	0
2022-06-13	0.72	0.72	0.72	0.72	4,105
2022-06-10	0.78	0.78	0.78	0.78	0
2022-06-09	0.78	0.78	0.78	0.78	0
2022-06-08	0.78	0.78	0.78	0.78	0
2022-06-07	0.78	0.78	0.78	0.78	350
2022-06-06	0.79	0.79	0.79	0.79	0
2022-06-03	0.79	0.79	0.79	0.79	0
2022-06-02	0.79	0.79	0.79	0.79	0
2022-06-01	0.79	0.79	0.79	0.79	0
2022-05-31	0.79	0.79	0.79	0.79	0
2022-05-30	0.79	0.79	0.79	0.79	0
2022-05-27	0.79	0.79	0.79	0.79	0
2022-05-26	0.79	0.79	0.79	0.79	0
2022-05-25	0.79	0.79	0.79	0.79	0
2022-05-24	0.79	0.79	0.79	0.79	0
2022-05-23	0.79	0.79	0.79	0.79	0
2022-05-20	0.79	0.79	0.79	0.79	0
2022-05-19	0.79	0.79	0.79	0.79	0
2022-05-18	0.79	0.79	0.79	0.79	913
2022-05-17	0.80	0.80	0.80	0.80	16,500
2022-05-16	0.81	0.81	0.81	0.81	0
2022-05-13	0.81	0.81	0.81	0.81	0
2022-05-12	0.81	0.81	0.81	0.81	3,000
2022-05-11	0.84	0.84	0.84	0.84	0
2022-05-10	0.84	0.84	0.84	0.84	0
2022-05-09	0.84	0.84	0.84	0.84	375
2022-05-06	0.86	0.86	0.86	0.86	0
2022-05-05	0.86	0.86	0.86	0.86	8,000
2022-05-04	0.94	0.94	0.94	0.94	0
2022-05-03	0.94	0.94	0.94	0.94	0
2022-05-02	0.93	0.93	0.93	0.93	0
2022-04-29	0.93	0.93	0.93	0.93	4,250
2022-04-28	0.98	0.98	0.98	0.98	0
2022-04-27	0.98	0.98	0.98	0.98	2,400
2022-04-26	1.06	1.06	1.06	1.06	3,011
2022-04-25	1.06	1.06	1.06	1.06	0
2022-04-22	1.06	1.06	1.06	1.06	994
2022-04-21	1.06	1.06	1.06	1.06	0
2022-04-20	1.06	1.06	1.06	1.06	0
2022-04-19	1.06	1.06	1.06	1.06	0
2022-04-18	1.06	1.06	1.06	1.06	0
2022-04-15	1.06	1.06	1.06	1.06	0
2022-04-14	1.06	1.06	1.06	1.06	0
2022-04-13	1.06	1.06	1.06	1.06	0
2022-04-12	1.06	1.06	1.06	1.06	1,500
2022-04-11	1.05	1.05	1.05	1.05	7,464
2022-04-08	1.05	1.05	1.05	1.05	0
2022-04-07	1.05	1.05	1.05	1.05	4,070
2022-04-06	1.13	1.13	1.13	1.13	0
2022-04-05	1.13	1.13	1.13	1.13	324
2022-04-04	1.13	1.13	1.13	1.13	0
2022-04-01	1.16	1.16	1.16	1.16	10,000
2022-03-31	1.14	1.14	1.14	1.14	0
2022-03-30	1.14	1.14	1.14	1.14	0
2022-03-29	1.14	1.14	1.14	1.14	5,051
2022-03-28	1.14	1.14	1.14	1.14	0
2022-03-25	1.14	1.14	1.14	1.14	0
2022-03-24	1.14	1.14	1.14	1.14	0
2022-03-23	1.14	1.14	1.14	1.14	2,841
2022-03-22	1.14	1.14	1.14	1.14	7,360
2022-03-21	1.10	1.10	1.10	1.10	10,000
2022-03-18	1.03	1.03	1.03	1.03	1,150
2022-03-17	1.02	1.02	1.02	1.02	0
2022-03-16	1.02	1.02	1.02	1.02	5,305
2022-03-15	1.02	1.02	1.02	1.02	860
2022-03-14	1.03	1.03	1.03	1.03	12
2022-03-11	1.00	1.00	1.00	1.00	11,000
2022-03-10	1.06	1.06	1.06	1.06	1,827
2022-03-09	0.91	0.91	0.91	0.91	6,000
2022-03-08	0.88	0.88	0.88	0.88	3,000
2022-03-07	0.85	0.85	0.85	0.85	715
2022-03-04	0.96	0.96	0.96	0.96	8,550
2022-03-03	0.98	0.98	0.98	0.98	0
2022-03-02	0.97	0.97	0.97	0.97	8,758
2022-03-01	1.00	1.00	1.00	1.00	1,000
2022-02-28	1.04	1.04	1.04	1.04	10,756
2022-02-25	1.01	1.01	1.01	1.01	7,164
2022-02-24	0.98	0.98	0.98	0.98	7,188
2022-02-23	1.10	1.10	1.10	1.10	0
2022-02-22	1.10	1.10	1.10	1.10	0
2022-02-21	1.10	1.10	1.10	1.10	0
2022-02-18	1.10	1.10	1.10	1.10	0
2022-02-17	1.10	1.10	1.10	1.10	0
2022-02-16	1.10	1.10	1.10	1.10	0
2022-02-15	1.10	1.10	1.10	1.10	0
2022-02-14	1.10	1.10	1.10	1.10	0
2022-02-11	1.10	1.10	1.10	1.10	0
2022-02-10	1.10	1.10	1.10	1.10	0
2022-02-09	1.10	1.10	1.10	1.10	600
2022-02-08	1.06	1.06	1.06	1.06	0
2022-02-07	1.06	1.06	1.06	1.06	0
2022-02-04	1.06	1.06	1.06	1.06	0
2022-02-03	1.06	1.06	1.06	1.06	6,934
2022-02-02	1.10	1.10	1.10	1.10	5,160
2022-02-01	1.07	1.07	1.07	1.07	2,000
2022-01-31	1.06	1.06	1.06	1.06	0
2022-01-28	1.11	1.11	1.11	1.11	0
2022-01-27	1.11	1.11	1.11	1.11	627
2022-01-26	1.11	1.11	1.11	1.11	1,434
2022-01-25	1.11	1.11	1.11	1.11	2,306
2022-01-24	1.07	1.07	1.07	1.07	31,832
2022-01-21	1.15	1.15	1.15	1.15	7,859
2022-01-20	1.16	1.16	1.16	1.16	4,325
2022-01-19	1.16	1.16	1.16	1.16	23,747
2022-01-18	1.19	1.19	1.19	1.19	4,050
2022-01-17	1.19	1.19	1.19	1.19	6,853
2022-01-14	1.22	1.22	1.22	1.22	5,307
2022-01-13	1.24	1.24	1.24	1.24	2,769
2022-01-12	1.24	1.24	1.24	1.24	22,931
2022-01-11	1.25	1.25	1.25	1.25	2,083
2022-01-10	1.29	1.29	1.29	1.29	1,005
2022-01-07	1.29	1.29	1.29	1.29	4,120
2022-01-06	1.29	1.29	1.29	1.29	9,311
2022-01-05	1.30	1.30	1.30	1.30	11,240
2022-01-04	1.27	1.27	1.27	1.27	9,035
2022-01-03	1.33	1.33	1.33	1.33	0
2021-12-31	1.33	1.33	1.33	1.33	3,456
2021-12-30	1.29	1.29	1.29	1.29	1,121
2021-12-29	1.29	1.29	1.29	1.29	98
2021-12-28	1.36	1.36	1.36	1.36	0
2021-12-27	1.36	1.36	1.36	1.36	0
2021-12-24	1.36	1.36	1.36	1.36	15,333
2021-12-23	1.34	1.34	1.34	1.34	622
2021-12-22	1.34	1.34	1.34	1.34	3,761
2021-12-21	1.20	1.20	1.20	1.20	5,986
2021-12-20	1.21	1.21	1.21	1.21	9,035
2021-12-17	1.21	1.21	1.21	1.21	5,873
2021-12-16	1.17	1.17	1.17	1.17	9,892
2021-12-15	1.16	1.16	1.16	1.16	2,075
2021-12-14	1.22	1.22	1.22	1.22	2,440
2021-12-13	1.22	1.22	1.22	1.22	22,842
2021-12-10	1.13	1.13	1.13	1.13	6,188
2021-12-09	1.14	1.14	1.14	1.14	3,940
2021-12-08	1.05	1.05	1.05	1.05	296
2021-12-07	1.06	1.06	1.06	1.06	1,375
2021-12-06	1.06	1.06	1.06	1.06	2,245
2021-12-03	1.08	1.08	1.08	1.08	1,313
2021-12-02	1.08	1.08	1.08	1.08	1,696
2021-12-01	1.08	1.08	1.08	1.08	0
2021-11-30	1.08	1.08	1.08	1.08	13,721
2021-11-29	1.05	1.05	1.05	1.05	21
2021-11-26	1.05	1.05	1.05	1.05	812
2021-11-25	1.11	1.11	1.11	1.11	1
2021-11-24	1.11	1.11	1.11	1.11	1,061
2021-11-23	1.11	1.11	1.11	1.11	1,038
2021-11-22	1.11	1.11	1.11	1.11	2,357
2021-11-19	1.11	1.11	1.11	1.11	2,749
2021-11-18	1.15	1.15	1.15	1.15	24,779
2021-11-17	1.20	1.20	1.20	1.20	1,038
2021-11-16	1.20	1.20	1.20	1.20	7,829
2021-11-15	1.12	1.12	1.12	1.12	2,381
2021-11-12	1.12	1.12	1.12	1.12	11,175
2021-11-11	1.16	1.16	1.16	1.16	6,000
2021-11-10	1.16	1.16	1.16	1.16	0
2021-11-09	1.16	1.16	1.16	1.16	6,615
2021-11-08	1.09	1.09	1.09	1.09	4,224
2021-11-05	1.22	1.22	1.22	1.22	0
2021-11-04	1.22	1.22	1.22	1.22	0
2021-11-03	1.22	1.22	1.22	1.22	0
2021-11-02	1.22	1.22	1.22	1.22	1,380
2021-11-01	1.25	1.25	1.25	1.25	0
2021-10-29	1.25	1.25	1.25	1.25	0
2021-10-28	1.25	1.25	1.25	1.25	0
2021-10-27	1.25	1.25	1.25	1.25	0
2021-10-26	1.25	1.25	1.25	1.25	0
2021-10-25	1.25	1.25	1.25	1.25	2,624
2021-10-22	1.26	1.26	1.26	1.26	0
2021-10-21	1.26	1.26	1.26	1.26	10,100
2021-10-20	1.28	1.28	1.28	1.28	28,741
2021-10-19	1.32	1.32	1.32	1.32	0
2021-10-18	1.32	1.32	1.32	1.32	1,147
2021-10-15	1.36	1.36	1.36	1.36	1,423
2021-10-14	1.34	1.34	1.34	1.34	1,324
2021-10-13	1.33	1.33	1.33	1.33	0
2021-10-12	1.33	1.33	1.33	1.33	0
2021-10-11	1.33	1.33	1.33	1.33	3,972
2021-10-08	1.33	1.33	1.33	1.33	0
2021-10-07	1.33	1.33	1.33	1.33	0
2021-10-06	1.33	1.33	1.33	1.33	0
2021-10-05	1.33	1.33	1.33	1.33	0
2021-10-04	1.33	1.33	1.33	1.33	1,400
2021-10-01	1.33	1.33	1.33	1.33	2,550
2021-09-30	1.30	1.30	1.30	1.30	0
2021-09-29	1.30	1.30	1.30	1.30	6,362
2021-09-28	1.35	1.35	1.35	1.35	1,329
2021-09-27	1.34	1.34	1.34	1.34	2,000
2021-09-24	1.34	1.34	1.34	1.34	0
2021-09-23	1.34	1.34	1.34	1.34	2,050
2021-09-22	1.32	1.32	1.32	1.32	700
2021-09-21	1.30	1.30	1.30	1.30	890
2021-09-20	1.34	1.34	1.34	1.34	0
2021-09-17	1.34	1.34	1.34	1.34	2,062
2021-09-16	1.33	1.33	1.33	1.33	5,579
2021-09-15	1.31	1.31	1.31	1.31	7,779
2021-09-14	1.36	1.36	1.36	1.36	0
2021-09-13	1.36	1.36	1.36	1.36	1,272
2021-09-10	1.36	1.36	1.36	1.36	3,189
2021-09-09	1.40	1.40	1.40	1.40	0
2021-09-08	1.40	1.40	1.40	1.40	5,800
2021-09-07	1.46	1.46	1.46	1.46	222
2021-09-06	1.46	1.46	1.46	1.46	5,674
2021-09-03	1.44	1.44	1.44	1.44	3,681
2021-09-02	1.46	1.46	1.46	1.46	2,470
2021-09-01	1.47	1.47	1.47	1.47	1,685
2021-08-31	1.46	1.46	1.46	1.46	1,335
2021-08-30	1.41	1.41	1.41	1.41	0
2021-08-27	1.41	1.41	1.41	1.41	1,430
2021-08-26	1.43	1.43	1.43	1.43	2,024
2021-08-25	1.44	1.44	1.44	1.44	5,064
2021-08-24	1.41	1.41	1.41	1.41	10,292
2021-08-23	1.41	1.41	1.41	1.41	3,360
2021-08-20	1.34	1.34	1.34	1.34	2,472
2021-08-19	1.35	1.35	1.35	1.35	1,236
2021-08-18	1.35	1.35	1.35	1.35	2,170
2021-08-17	1.34	1.34	1.34	1.34	4,236
2021-08-16	1.34	1.34	1.34	1.34	18,905
2021-08-13	1.35	1.35	1.35	1.35	54,555
2021-08-12	1.33	1.33	1.33	1.33	40,052
2021-08-11	1.33	1.33	1.33	1.33	76,866
2021-08-10	1.32	1.32	1.32	1.32	44,493
2021-08-09	1.32	1.32	1.32	1.32	41,315
2021-08-06	1.33	1.33	1.33	1.33	41,869
2021-08-05	1.31	1.31	1.31	1.31	69,938
2021-08-04	1.41	1.41	1.41	1.41	6,017
2021-08-03	1.44	1.44	1.44	1.44	81,006
2021-08-02	1.59	1.59	1.59	1.59	3,805
2021-07-30	1.61	1.61	1.61	1.61	65,049
2021-07-29	2.08	2.08	2.08	2.08	4,501
2021-07-28	2.03	2.03	2.03	2.03	160
2021-07-27	1.88	1.88	1.88	1.88	1,800
2021-07-26	1.91	1.91	1.91	1.91	0
2021-07-23	1.91	1.91	1.91	1.91	0
2021-07-22	1.91	1.91	1.91	1.91	0
2021-07-21	1.91	1.91	1.91	1.91	1,191
2021-07-20	1.86	1.86	1.86	1.86	0
2021-07-19	1.86	1.86	1.86	1.86	1,277
2021-07-16	2.00	2.00	2.00	2.00	0
2021-07-15	2.00	2.00	2.00	2.00	10,063
2021-07-14	2.00	2.00	2.00	2.00	0
2021-07-13	2.00	2.00	2.00	2.00	0
2021-07-12	2.00	2.00	2.00	2.00	0
2021-07-09	2.00	2.00	2.00	2.00	950
2021-07-08	1.96	1.96	1.96	1.96	885
2021-07-07	2.07	2.07	2.07	2.07	1,547
2021-07-06	2.08	2.08	2.08	2.08	22,404
2021-07-05	2.14	2.14	2.14	2.14	2,258
2021-07-02	2.15	2.15	2.15	2.15	4,324
2021-07-01	2.06	2.06	2.06	2.06	947
2021-06-30	2.03	2.03	2.03	2.03	0
2021-06-29	2.03	2.03	2.03	2.03	0
2021-06-28	2.03	2.03	2.03	2.03	1,614
2021-06-25	2.03	2.03	2.03	2.03	245
2021-06-24	1.96	1.96	1.96	1.96	11
2021-06-23	1.96	1.96	1.96	1.96	3,531
2021-06-22	1.96	1.96	1.96	1.96	11,668
2021-06-21	2.03	2.03	2.03	2.03	400
2021-06-18	2.04	2.04	2.04	2.04	911
2021-06-17	2.07	2.07	2.07	2.07	1,020
2021-06-16	2.07	2.07	2.07	2.07	9
2021-06-15	2.11	2.11	2.11	2.11	1,486
2021-06-14	2.16	2.16	2.16	2.16	0
2021-06-11	2.16	2.16	2.16	2.16	200
2021-06-10	2.11	2.11	2.11	2.11	912
2021-06-09	2.13	2.13	2.13	2.13	5,506
2021-06-08	2.11	2.11	2.11	2.11	610
2021-06-07	2.22	2.22	2.22	2.22	0
2021-06-04	2.22	2.22	2.22	2.22	14
2021-06-03	2.22	2.22	2.22	2.22	447
2021-06-02	2.29	2.29	2.29	2.29	201
2021-06-01	2.27	2.27	2.27	2.27	180
2021-05-28	2.28	2.28	2.28	2.28	83
2021-05-27	2.30	2.30	2.30	2.30	200
2021-05-26	2.27	2.27	2.27	2.27	2,176
2021-05-25	2.20	2.20	2.20	2.20	4,149
2021-05-24	2.07	2.07	2.07	2.07	0
2021-05-21	2.07	2.07	2.07	2.07	0
2021-05-20	2.07	2.07	2.07	2.07	991
2021-05-19	2.15	2.15	2.15	2.15	0
2021-05-18	2.15	2.15	2.15	2.15	0
2021-05-17	2.15	2.15	2.15	2.15	2,436
2021-05-14	2.14	2.14	2.14	2.14	1,244
2021-05-13	2.14	2.14	2.14	2.14	514
2021-05-12	2.14	2.14	2.14	2.14	840
2021-05-11	2.14	2.14	2.14	2.14	14,439
2021-05-10	2.23	2.23	2.23	2.23	2,079
2021-05-07	2.22	2.22	2.22	2.22	18,294
2021-05-06	2.24	2.24	2.24	2.24	14,562
2021-05-05	2.24	2.24	2.24	2.24	11,596
2021-05-04	2.25	2.25	2.25	2.25	35,116
2021-04-30	2.27	2.27	2.27	2.27	0
2021-04-29	2.27	2.27	2.27	2.27	4,239
2021-04-28	2.38	2.38	2.38	2.38	1,368
2021-04-27	2.38	2.38	2.38	2.38	1,542
2021-04-26	2.38	2.38	2.38	2.38	13,152
2021-04-23	2.36	2.36	2.36	2.36	7,207
2021-04-22	2.40	2.40	2.40	2.40	1,559
2021-04-21	2.36	2.36	2.36	2.36	1,794
2021-04-20	2.36	2.36	2.36	2.36	2,833
2021-04-19	2.37	2.37	2.37	2.37	15,223
2021-04-16	2.37	2.37	2.37	2.37	11,384
2021-04-15	2.46	2.46	2.46	2.46	8,212
2021-04-14	2.46	2.46	2.46	2.46	1,370
2021-04-13	2.44	2.44	2.44	2.44	5,850
2021-04-12	2.46	2.46	2.46	2.46	5,794
2021-04-09	2.57	2.57	2.57	2.57	24,055
2021-04-08	2.61	2.61	2.61	2.61	2,076
2021-04-07	2.64	2.64	2.64	2.64	2,715
2021-04-06	2.59	2.59	2.59	2.59	1,860
2021-04-01	2.45	2.45	2.45	2.45	5,162
2021-03-31	2.45	2.45	2.45	2.45	0
2021-03-30	2.45	2.45	2.45	2.45	3,415
2021-03-29	2.44	2.44	2.44	2.44	1,779
2021-03-26	2.44	2.44	2.44	2.44	8,049
2021-03-25	2.44	2.44	2.44	2.44	15,817
2021-03-24	2.55	2.55	2.55	2.55	0
2021-03-23	2.55	2.55	2.55	2.55	17,780
2021-03-22	2.58	2.58	2.58	2.58	0
2021-03-19	2.58	2.58	2.58	2.58	2,342
2021-03-18	2.58	2.58	2.58	2.58	3,599
2021-03-17	2.50	2.50	2.50	2.50	3,899
2021-03-16	2.59	2.59	2.59	2.59	5,000
2021-03-15	2.57	2.57	2.57	2.57	0
2021-03-12	2.57	2.57	2.57	2.57	3,314
2021-03-11	2.71	2.71	2.71	2.71	4,260
2021-03-10	3.27	3.27	3.27	3.27	0
2021-03-09	3.27	3.27	3.27	3.27	1,251
2021-03-08	3.04	3.04	3.04	3.04	1,800
2021-03-05	3.04	3.04	3.04	3.04	0
2021-03-04	3.04	3.04	3.04	3.04	0
2021-03-03	3.04	3.04	3.04	3.04	0
2021-03-02	3.04	3.04	3.04	3.04	350
2021-03-01	3.04	3.04	3.04	3.04	21,764
2021-02-26	3.22	3.22	3.22	3.22	0
2021-02-25	3.22	3.22	3.22	3.22	3,268
2021-02-24	3.22	3.22	3.22	3.22	726
2021-02-23	3.22	3.22	3.22	3.22	2,997
2021-02-22	3.22	3.22	3.22	3.22	0
2021-02-19	3.22	3.22	3.22	3.22	2,688
2021-02-18	3.22	3.22	3.22	3.22	0
2021-02-17	3.22	3.22	3.22	3.22	0
2021-02-16	3.22	3.22	3.22	3.22	4,822
2021-02-15	3.22	3.22	3.22	3.22	12,967
2021-02-12	3.21	3.21	3.21	3.21	0
2021-02-11	3.21	3.21	3.21	3.21	0
2021-02-10	3.21	3.21	3.21	3.21	0
2021-02-09	3.21	3.21	3.21	3.21	10,420
2021-02-08	3.29	3.29	3.29	3.29	1,661
2021-02-05	3.08	3.08	3.08	3.08	0
2021-02-04	3.08	3.08	3.08	3.08	0
2021-02-03	3.08	3.08	3.08	3.08	1,331
2021-02-02	3.08	3.08	3.08	3.08	0
2021-02-01	3.08	3.08	3.08	3.08	59
2021-01-29	3.08	3.08	3.08	3.08	0
2021-01-28	3.08	3.08	3.08	3.08	0
2021-01-27	3.08	3.08	3.08	3.08	20,599
2021-01-26	3.08	3.08	3.08	3.08	2,493
2021-01-25	3.08	3.08	3.08	3.08	0
2021-01-22	3.08	3.08	3.08	3.08	0
2021-01-21	3.08	3.08	3.08	3.08	18
2021-01-20	2.99	2.99	2.99	2.99	528
2021-01-19	2.99	2.99	2.99	2.99	1,694
2021-01-18	2.89	2.89	2.89	2.89	0
2021-01-15	2.89	2.89	2.89	2.89	0
2021-01-14	2.89	2.89	2.89	2.89	0
2021-01-13	2.89	2.89	2.89	2.89	1,801
2021-01-12	2.89	2.89	2.89	2.89	294
2021-01-11	2.89	2.89	2.89	2.89	1,183
2021-01-08	2.89	2.89	2.89	2.89	1,378
2021-01-07	2.89	2.89	2.89	2.89	1,530
2021-01-06	2.89	2.89	2.89	2.89	0
2021-01-05	2.89	2.89	2.89	2.89	10
2021-01-04	2.84	2.84	2.84	2.84	25,733
2020-12-31	2.83	2.83	2.83	2.83	0
2020-12-30	2.83	2.83	2.83	2.83	836
2020-12-29	2.88	2.88	2.88	2.88	0
2020-12-24	2.88	2.88	2.88	2.88	193
2020-12-23	2.88	2.88	2.88	2.88	0
2020-12-22	2.88	2.88	2.88	2.88	0
2020-12-21	2.88	2.88	2.88	2.88	51
2020-12-18	2.98	2.98	2.98	2.98	2,228
2020-12-17	2.98	2.98	2.98	2.98	6,847
2020-12-16	2.85	2.85	2.85	2.85	551
2020-12-15	2.85	2.85	2.85	2.85	0
2020-12-14	2.85	2.85	2.85	2.85	681
2020-12-11	2.86	2.86	2.86	2.86	0
2020-12-10	2.86	2.86	2.86	2.86	0
2020-12-09	2.86	2.86	2.86	2.86	108,859
2020-12-08	2.90	2.90	2.90	2.90	0
2020-12-07	2.90	2.90	2.90	2.90	0
2020-12-04	2.90	2.90	2.90	2.90	65,383
2020-12-03	2.90	2.90	2.90	2.90	114
2020-12-02	2.88	2.88	2.88	2.88	770
2020-12-01	3.16	3.16	3.16	3.16	0
2020-11-30	3.16	3.16	3.16	3.16	0
2020-11-27	3.16	3.16	3.16	3.16	0
2020-11-26	3.16	3.16	3.16	3.16	23,447
2020-11-25	3.16	3.16	3.16	3.16	20,804
2020-11-24	3.16	3.16	3.16	3.16	24,486
2020-11-23	3.14	3.14	3.14	3.14	38
2020-11-20	3.01	3.01	3.01	3.01	23,510
2020-11-19	2.80	2.80	2.80	2.80	20,824
2020-11-18	2.80	2.80	2.80	2.80	6,249
2020-11-17	2.80	2.80	2.80	2.80	0
2020-11-16	2.57	2.57	2.57	2.57	21,476
2020-11-13	2.57	2.57	2.57	2.57	2,509
2020-11-12	2.57	2.57	2.57	2.57	944
2020-11-11	2.57	2.57	2.57	2.57	2,771
2020-11-10	2.57	2.57	2.57	2.57	0
2020-11-09	2.57	2.57	2.57	2.57	7,103
2020-11-06	2.57	2.57	2.57	2.57	0
2020-11-05	2.57	2.57	2.57	2.57	8,329
2020-11-04	2.57	2.57	2.57	2.57	1,011
2020-11-03	2.57	2.57	2.57	2.57	0
2020-11-02	2.57	2.57	2.57	2.57	5,243
2020-10-30	2.57	2.57	2.57	2.57	0
2020-10-29	2.57	2.57	2.57	2.57	0
2020-10-28	2.57	2.57	2.57	2.57	0
2020-10-27	2.57	2.57	2.57	2.57	6,139
2020-10-26	2.49	2.49	2.49	2.49	0
2020-10-23	2.49	2.49	2.49	2.49	0
2020-10-22	2.49	2.49	2.49	2.49	0
2020-10-21	2.49	2.49	2.49	2.49	0
2020-10-20	2.49	2.49	2.49	2.49	3,370
2020-10-16	2.49	2.49	2.49	2.49	0
2020-10-15	2.49	2.49	2.49	2.49	0
2020-10-14	2.49	2.49	2.49	2.49	0
2020-10-13	2.49	2.49	2.49	2.49	0
2020-10-12	2.49	2.49	2.49	2.49	1,550
2020-10-09	2.76	2.76	2.76	2.76	1,381
2020-10-08	2.76	2.76	2.76	2.76	5,508
2020-10-07	2.76	2.76	2.76	2.76	6,953
2020-10-06	2.46	2.46	2.46	2.46	0
2020-10-05	2.46	2.46	2.46	2.46	0
2020-10-02	2.46	2.46	2.46	2.46	0
2020-10-01	2.46	2.46	2.46	2.46	0
2020-09-30	2.46	2.46	2.46	2.46	5,082
2020-09-29	2.51	2.51	2.51	2.51	0
2020-09-28	2.51	2.51	2.51	2.51	0
2020-09-25	2.51	2.51	2.51	2.51	0
2020-09-24	2.51	2.51	2.51	2.51	0
2020-09-23	2.51	2.51	2.51	2.51	3,305
2020-09-22	2.51	2.51	2.51	2.51	392
2020-09-21	2.51	2.51	2.51	2.51	1,955
2020-09-18	2.67	2.67	2.67	2.67	29,404
2020-09-17	2.65	2.65	2.65	2.65	853
2020-09-16	2.65	2.65	2.65	2.65	661
2020-09-15	2.38	2.38	2.38	2.38	0
2020-09-14	2.38	2.38	2.38	2.38	1,712
2020-09-11	2.38	2.38	2.38	2.38	2,010
2020-04-03	1.38	1.38	1.38	1.38	0
2020-04-02	1.38	1.38	1.38	1.38	1,626
2020-04-01	1.42	1.42	1.42	1.42	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874