Scanship Holdin Share History

Scanship Holdin Share Price history. The following table shows end-of-day data 0QTW historical share prices for Scanship Holdin, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	6.68	6.89	6.35	6.89	0
2024-05-02	6.59	6.95	6.26	6.95	0
2024-05-01	6.32	6.32	6.32	6.32	0
2024-04-30	6.47	6.60	6.32	6.32	1,323
2024-04-29	6.20	6.63	5.89	6.28	169
2024-04-26	6.00	6.13	6.00	6.13	0
2024-04-25	6.26	6.26	6.26	6.26	0
2024-04-24	6.44	6.44	6.22	6.22	202
2024-04-23	6.27	6.27	6.11	6.11	0
2024-04-22	6.16	6.41	6.16	6.17	190
2024-04-19	6.31	6.62	6.31	6.55	0
2024-04-18	6.54	6.54	6.35	6.48	0
2024-04-17	6.52	6.57	6.19	6.57	0
2024-04-16	6.95	6.97	6.37	6.37	53
2024-04-15	7.19	7.19	6.55	6.55	0
2024-04-12	6.85	6.85	6.51	6.80	106
2024-04-11	6.94	6.94	6.59	6.75	0
2024-04-10	6.59	6.64	6.38	6.64	0
2024-04-09	6.81	6.81	6.31	6.51	0
2024-04-08	6.89	7.05	6.55	6.80	0
2024-04-05	7.05	7.66	6.70	7.14	5,888
2024-04-04	6.62	7.36	6.11	6.87	0
2024-04-03	5.33	6.58	5.33	6.36	0
2024-04-02	5.38	5.64	5.38	5.45	37
2024-04-01	5.03	5.03	5.03	5.03	0
2024-03-29	5.03	5.03	5.03	5.03	0
2024-03-28	5.03	5.03	5.03	5.03	0
2024-03-27	5.09	5.55	4.84	5.03	0
2024-03-26	5.52	5.52	4.91	5.03	0
2024-03-25	5.48	5.63	5.20	5.20	0
2024-03-22	5.57	5.73	5.57	5.58	0
2024-03-21	6.22	6.22	5.49	5.62	0
2024-03-20	6.62	6.62	6.29	6.53	0
2024-03-19	6.65	6.65	6.32	6.65	0
2024-03-18	6.67	6.67	6.34	6.67	0
2024-03-15	6.76	6.76	6.75	6.76	0
2024-03-14	7.23	7.23	6.72	6.72	0
2024-03-13	7.40	7.67	6.89	7.11	37
2024-03-12	7.00	7.20	7.00	7.20	0
2024-03-11	7.14	7.14	6.78	7.11	0
2024-03-08	7.09	7.09	6.74	7.09	0
2024-03-07	7.37	7.37	7.00	7.06	0
2024-03-06	7.05	7.71	6.82	7.56	0
2024-03-05	6.98	6.98	6.63	6.74	0
2024-03-04	6.87	7.06	6.53	7.06	0
2024-03-01	7.35	7.35	6.35	6.98	0
2024-02-29	9.45	9.45	7.20	7.44	0
2024-02-28	9.68	9.68	9.20	9.36	0
2024-02-27	9.51	9.91	9.51	9.59	0
2024-02-26	9.82	9.95	8.51	9.27	0
2024-02-23	9.60	9.74	9.60	9.74	0
2024-02-22	9.70	9.70	9.70	9.70	0
2024-02-21	9.80	9.80	9.31	9.80	0
2024-02-20	9.87	9.87	9.38	9.87	0
2024-02-19	9.85	9.85	9.36	9.85	0
2024-02-16	9.85	9.85	9.85	9.85	0
2024-02-15	9.91	9.91	9.91	9.91	0
2024-02-14	10.09	10.09	9.59	10.09	0
2024-02-13	10.06	10.06	9.56	10.06	0
2024-02-12	9.93	10.31	9.44	10.31	0
2024-02-09	10.49	10.56	9.86	9.86	0
2024-02-08	10.14	10.44	9.63	10.09	0
2024-02-07	9.99	10.26	9.49	9.87	0
2024-02-06	10.54	10.54	9.85	9.85	0
2024-02-05	10.00	10.37	10.00	10.37	0
2024-02-02	10.49	10.49	9.97	10.31	0
2024-02-01	10.56	10.56	10.31	10.31	0
2024-01-31	10.37	10.37	10.37	10.37	0
2024-01-30	10.44	10.44	9.92	10.44	0
2024-01-29	10.48	10.48	9.96	10.48	0
2024-01-26	10.63	10.90	10.56	10.56	0
2024-01-25	10.88	10.88	10.34	10.80	0
2024-01-24	10.88	10.88	10.34	10.88	0
2024-01-23	11.07	11.07	11.07	11.07	380
2024-01-22	11.17	11.17	10.62	10.96	0
2024-01-19	10.71	11.05	10.71	11.05	10,677
2024-01-18	10.54	10.54	10.02	10.23	290
2024-01-17	11.15	11.15	10.60	10.71	2,453
2024-01-16	11.24	11.24	11.24	11.24	1,240
2024-01-15	11.34	11.64	11.24	11.24	0
2024-01-12	11.85	11.85	11.47	11.76	1,651
2024-01-11	11.66	11.66	11.08	11.66	480
2024-01-10	11.57	11.57	11.57	11.57	5,334
2024-01-09	11.36	11.68	11.36	11.68	181
2024-01-08	12.04	12.04	11.44	11.62	402
2024-01-05	11.81	11.81	11.22	11.81	966
2024-01-04	11.70	12.18	11.36	11.60	4,518
2024-01-03	11.32	11.32	11.32	11.32	5,834
2024-01-02	11.55	12.02	10.98	11.57	10,449
2024-01-01	11.30	11.30	11.30	11.30	0
2023-12-29	11.30	11.30	11.30	11.30	1,858
2023-12-28	11.22	11.22	10.66	11.22	7,358
2023-12-27	11.47	11.74	10.90	11.32	2,238
2023-12-26	11.55	11.55	11.55	11.55	0
2023-12-25	11.55	11.55	11.55	11.55	0
2023-12-22	11.34	11.55	10.78	11.55	140
2023-12-21	11.89	11.89	11.49	11.49	9,084
2023-12-20	11.78	11.78	11.78	11.78	0
2023-12-19	11.11	11.70	10.56	11.70	4,751
2023-12-18	11.60	11.60	11.02	11.20	4,021
2023-12-15	11.89	11.89	11.60	11.60	1,000
2023-12-14	11.53	11.70	10.96	11.70	283
2023-12-13	11.72	11.72	11.14	11.55	2,226
2023-12-12	11.89	11.89	11.76	11.76	9,838
2023-12-11	12.71	12.71	12.08	12.31	4,100
2023-12-08	12.40	12.40	11.78	12.40	3,830
2023-12-07	12.80	12.80	12.16	12.40	854
2023-12-06	12.88	12.88	12.24	12.88	182
2023-12-05	12.86	12.86	12.86	12.86	0
2023-12-04	12.69	12.98	12.06	12.98	1,207
2023-12-01	12.75	13.17	12.75	13.17	6,920
2023-11-30	12.46	12.88	11.84	12.88	453
2023-11-29	12.33	12.33	11.72	12.33	2,896
2023-11-28	13.53	13.53	12.86	13.09	1,304
2023-11-27	13.53	13.53	12.86	13.53	986
2023-11-24	13.68	13.68	13.00	13.68	39,263
2023-11-23	13.70	13.70	13.02	13.70	6,299
2023-11-22	13.03	13.43	12.38	13.43	71
2023-11-21	12.86	12.86	12.22	12.86	1,740
2023-11-20	12.29	12.67	11.68	12.67	0
2023-11-17	12.37	12.71	11.76	12.71	4,468
2023-11-16	12.08	12.08	11.48	12.08	1,339
2023-11-15	11.28	11.70	10.72	11.70	1,027
2023-11-14	10.98	10.98	10.98	10.98	9,258
2023-11-13	10.71	10.71	10.18	10.71	248
2023-11-10	10.69	10.69	10.69	10.69	1,268
2023-11-09	10.69	10.69	10.16	10.69	11,172
2023-11-08	10.61	10.61	10.61	10.61	1,172
2023-11-07	10.44	10.44	9.92	10.44	2,087
2023-11-06	10.48	10.48	9.96	10.48	379
2023-11-03	10.61	10.61	10.61	10.61	491
2023-11-02	10.50	10.50	10.16	10.16	28,386
2023-11-01	9.65	9.95	9.60	9.95	6,304
2023-10-31	9.38	9.69	8.91	9.69	7,182
2023-10-30	10.88	10.88	9.61	9.61	40,153
2023-10-27	11.89	11.89	11.45	11.81	481
2023-10-26	12.54	12.54	11.92	12.12	0
2023-10-25	12.80	12.80	12.16	12.37	0
2023-10-24	12.67	12.67	12.04	12.67	595
2023-10-23	13.09	13.09	12.29	12.29	500
2023-10-20	13.83	13.83	13.15	13.15	0
2023-10-19	13.91	13.91	13.22	14.00	0
2023-10-18	14.00	14.00	14.00	14.00	1,309
2023-10-17	14.00	14.00	14.00	14.00	18
2023-10-16	13.89	14.10	13.89	14.10	2,500
2023-10-13	14.16	14.16	14.16	14.16	13,248
2023-10-12	14.00	14.44	13.30	14.44	6,096
2023-10-11	13.55	14.02	13.55	14.02	828
2023-10-10	13.64	13.64	12.96	13.64	1,798
2023-10-09	13.93	13.93	13.93	13.93	0
2023-10-06	13.81	13.81	13.81	13.81	6,727
2023-10-05	13.78	13.78	13.10	13.78	0
2023-10-04	13.83	13.83	13.14	13.83	0
2023-10-03	14.04	14.04	13.34	14.04	0
2023-10-02	14.25	14.63	13.54	14.12	6,460
2023-09-29	13.68	14.21	13.00	14.21	13,670
2023-09-28	13.68	13.68	13.68	13.68	1,804
2023-09-27	13.55	13.55	12.88	13.55	3,000
2023-09-26	13.55	13.55	12.88	13.55	0
2023-09-25	14.40	14.40	13.68	13.89	3,672
2023-09-22	14.42	14.42	13.70	14.42	0
2023-09-21	14.46	14.46	13.74	14.46	908
2023-09-20	13.97	14.69	13.97	14.69	3,500
2023-09-19	14.31	14.31	13.60	14.31	2,662
2023-09-18	14.35	14.35	13.64	14.35	0
2023-09-15	13.55	14.04	13.55	14.04	200
2023-09-14	13.47	13.93	12.80	13.93	32,882
2023-09-13	13.43	13.43	12.76	13.43	3,639
2023-09-12	13.28	13.28	12.62	13.28	0
2023-09-11	13.74	13.87	13.43	13.43	2,686
2023-09-08	13.15	13.15	13.15	13.15	1,933
2023-09-07	13.70	13.70	13.02	13.28	0
2023-09-06	13.01	13.85	13.01	13.81	626
2023-09-05	13.89	13.89	13.89	13.89	1,420
2023-09-04	13.30	13.57	12.64	13.57	3,027
2023-09-01	13.45	13.45	12.78	13.45	0
2023-08-31	12.96	13.38	12.96	13.38	0
2023-08-30	13.24	13.24	12.58	13.24	2,720
2023-08-29	13.13	13.57	13.13	13.57	1,534
2023-08-28	12.73	12.73	12.73	12.73	0
2023-08-25	12.73	12.73	12.73	12.73	0
2023-08-24	13.20	13.20	12.23	13.05	5,636
2023-08-23	13.87	13.87	13.07	13.07	28,809
2023-08-22	15.78	15.78	15.30	15.30	690
2023-08-21	15.17	15.17	14.42	15.17	66
2023-08-18	15.01	15.01	15.01	15.01	1,000
2023-08-17	15.15	15.15	14.40	15.15	13
2023-08-16	15.81	15.81	15.51	15.51	160
2023-08-15	14.92	15.41	14.92	15.41	0
2023-08-14	14.27	14.71	13.56	14.71	0
2023-08-11	15.20	15.20	15.20	15.20	0
2023-08-10	15.57	15.57	14.80	15.05	1,998
2023-08-09	15.36	15.36	15.36	15.36	8,856
2023-08-08	15.62	16.06	14.84	14.98	3,154
2023-08-07	16.73	16.73	15.60	15.60	90
2023-08-04	16.90	16.90	16.06	16.90	882
2023-08-03	16.67	16.67	15.84	16.67	1,000
2023-08-02	17.05	17.05	16.20	17.05	840
2023-08-01	17.28	17.28	17.28	17.28	2,678
2023-07-31	17.49	17.49	16.62	17.49	6,054
2023-07-28	16.96	16.96	16.12	16.96	11,760
2023-07-27	16.56	17.09	16.56	17.09	7,043
2023-07-26	16.31	16.31	15.50	16.31	3,416
2023-07-25	16.67	16.67	15.84	16.67	7,583
2023-07-24	15.49	16.21	14.72	16.21	13,610
2023-07-21	15.51	15.51	14.74	14.98	574
2023-07-20	15.83	15.83	15.04	15.83	0
2023-07-19	14.18	15.15	13.48	15.15	34,153
2023-07-18	14.35	14.35	13.64	14.35	14,035
2023-07-17	14.16	14.16	13.46	14.16	38,865
2023-07-14	14.00	14.00	13.60	13.60	12,331
2023-07-13	13.97	13.97	13.97	13.97	1,593
2023-07-12	13.22	13.66	12.56	13.66	20,284
2023-07-11	12.94	12.94	12.30	12.94	16,627
2023-07-10	12.94	12.94	12.30	12.94	0
2023-07-07	13.13	13.13	12.48	13.13	2,226
2023-07-06	13.11	13.11	12.46	13.11	1,355
2023-07-05	13.28	13.28	13.28	13.28	0
2023-07-04	13.20	13.62	12.54	13.62	0
2023-07-03	12.50	13.55	12.50	13.55	4,116
2023-06-30	13.09	13.36	12.44	12.80	4,473
2023-06-29	12.54	12.92	12.54	12.92	0
2023-06-28	11.53	12.25	10.96	12.25	34,375
2023-06-27	11.41	11.41	10.84	11.41	3,549
2023-06-26	11.62	11.91	11.04	11.49	3,819
2023-06-23	12.35	12.35	11.72	11.72	1,596
2023-06-22	12.67	12.67	12.44	12.44	0
2023-06-21	13.53	13.53	12.73	12.96	9,038
2023-06-20	13.30	13.30	13.30	13.30	1,319
2023-06-19	13.34	13.34	12.68	13.34	8,441
2023-06-16	13.30	13.30	13.30	13.30	1,236
2023-06-15	13.20	13.62	12.54	13.17	34,191
2023-06-14	12.23	13.07	11.62	13.07	3,669
2023-06-13	12.21	12.21	11.60	12.21	2,073
2023-06-12	12.12	12.12	11.52	12.12	1,308
2023-06-09	12.14	12.14	11.54	12.14	4,306
2023-06-08	11.93	11.93	11.34	11.93	9,934
2023-06-07	11.85	12.23	11.26	12.23	714
2023-06-06	12.00	12.00	12.00	12.00	2,554
2023-06-05	12.31	12.31	11.70	11.89	2,464
2023-06-02	11.49	12.25	10.92	12.25	25,589
2023-06-01	11.28	11.28	10.72	11.28	15,202
2023-05-31	11.30	11.30	10.74	10.92	865
2023-05-30	11.62	11.62	11.04	11.62	4,537
2023-05-29	11.78	11.78	11.78	11.78	0
2023-05-26	12.40	12.40	11.78	11.78	5,190
2023-05-25	12.16	12.40	11.57	11.57	9,949
2023-05-24	12.84	12.84	12.40	12.40	2,523
2023-05-23	12.50	12.50	11.88	12.50	1,161
2023-05-22	12.31	12.31	12.31	12.31	19,152
2023-05-19	12.46	12.56	11.84	12.56	18,311
2023-05-18	12.27	12.27	12.27	12.27	0
2023-05-17	12.27	12.27	12.27	12.27	0
2023-05-16	12.69	12.69	12.06	12.27	69
2023-05-15	12.44	12.86	11.82	12.86	5,810
2023-05-12	11.51	12.37	10.94	12.37	8,485
2023-05-11	11.20	11.20	10.64	11.20	3,298
2023-05-10	11.66	11.66	10.92	10.92	363
2023-05-09	12.54	12.54	11.36	11.70	42,490
2023-05-08	11.26	11.26	11.26	11.26	0
2023-05-05	10.90	11.26	10.36	11.26	4
2023-05-04	10.96	10.96	10.42	10.96	2
2023-05-03	11.28	11.28	10.72	10.94	1,101
2023-05-02	12.08	12.08	11.24	11.24	22,706
2023-05-01	12.02	12.02	12.02	12.02	0
2023-04-28	13.09	13.09	12.02	12.02	12,077
2023-04-27	11.49	12.31	10.92	12.31	41,045
2023-04-26	10.90	11.26	10.36	11.26	2,652
2023-04-25	11.45	11.68	10.88	10.88	24,980
2023-04-24	12.86	12.86	12.22	12.33	2,850
2023-04-21	12.92	12.92	12.28	12.50	2,417
2023-04-20	13.36	13.36	12.92	12.92	25,056
2023-04-19	13.38	13.38	13.38	13.38	234
2023-04-18	13.32	13.32	13.32	13.32	2,592
2023-04-17	13.34	13.34	12.68	13.34	300
2023-04-14	13.22	13.22	12.56	13.22	0
2023-04-13	13.41	13.41	13.41	13.41	13,752
2023-04-12	13.36	13.36	12.70	13.36	3,115
2023-04-11	13.24	13.36	12.58	13.36	4
2023-04-10	13.60	13.60	13.60	13.60	0
2023-04-07	13.60	13.60	13.60	13.60	0
2023-04-06	13.60	13.60	13.60	13.60	0
2023-04-05	13.57	13.57	12.90	13.60	11,118
2023-04-04	13.60	13.60	13.60	13.60	3,601
2023-04-03	13.64	13.64	12.96	13.64	4,096
2023-03-31	13.68	13.68	13.00	13.68	0
2023-03-30	13.48	13.88	12.81	13.88	7,671
2023-03-29	13.36	13.36	12.69	13.36	13,093
2023-03-28	14.23	14.23	13.24	13.24	23,835
2023-03-27	14.64	14.64	13.91	14.46	588
2023-03-24	14.89	14.89	14.15	14.36	0
2023-03-23	14.51	14.51	13.78	14.51	5,570
2023-03-22	15.09	15.09	14.34	14.59	1,251
2023-03-21	14.84	15.18	14.84	15.18	258
2023-03-20	15.72	15.72	15.18	15.18	249
2023-03-17	16.15	16.15	15.34	16.15	354
2023-03-16	15.89	15.89	15.10	15.89	6,119
2023-03-15	15.97	15.97	15.17	16.32	1,046
2023-03-14	16.32	16.32	15.50	16.32	2,616
2023-03-13	16.73	16.73	15.89	16.09	1,449
2023-03-10	16.42	16.42	15.60	16.84	0
2023-03-09	16.84	16.84	16.00	16.84	4,984
2023-03-08	17.23	17.23	16.37	16.66	0
2023-03-07	17.51	17.51	17.51	17.51	0
2023-03-06	17.59	17.59	16.71	17.00	0
2023-03-03	17.97	17.97	17.35	17.35	0
2023-03-02	17.67	17.67	16.79	17.67	2,796
2023-03-01	18.51	18.51	17.58	17.93	0
2023-02-28	18.53	18.53	17.60	18.53	0
2023-02-27	19.15	19.15	18.19	18.48	0
2023-02-24	20.16	20.16	19.17	19.17	0
2023-02-23	21.34	21.34	20.20	20.20	267
2023-02-22	21.15	21.15	20.10	21.15	12
2023-02-21	20.98	20.98	19.94	20.98	1,240
2023-02-20	20.73	20.73	19.70	20.73	8,652
2023-02-17	20.60	20.60	20.60	20.60	0
2023-02-16	20.35	20.35	19.34	20.35	0
2023-02-15	20.43	20.43	19.41	20.43	0
2023-02-14	20.71	20.71	20.71	20.71	0
2023-02-13	20.33	20.33	19.32	20.33	0
2023-02-10	20.33	20.33	19.31	20.33	344
2023-02-09	19.55	19.55	19.55	19.55	1
2023-02-08	19.86	19.86	19.86	19.86	0
2023-02-07	19.60	19.60	18.62	19.60	384
2023-02-06	19.85	19.85	18.86	19.85	0
2023-02-03	20.24	20.24	19.23	20.24	168
2023-02-02	19.80	19.80	19.80	19.80	891
2023-02-01	19.60	19.60	18.62	19.60	0
2023-01-31	19.17	19.17	18.21	19.17	20,296
2023-01-30	19.13	19.13	18.17	19.13	0
2023-01-27	18.80	18.80	18.80	18.80	0
2023-01-26	18.99	18.99	18.99	18.99	11,572
2023-01-25	19.11	19.11	19.11	19.11	0
2023-01-24	18.87	18.87	17.93	18.87	0
2023-01-23	18.86	18.86	17.92	18.86	0
2023-01-20	19.11	19.11	19.11	19.11	0
2023-01-19	18.75	18.75	18.75	18.75	0
2023-01-18	18.58	19.27	17.65	19.27	650
2023-01-17	18.96	18.96	18.96	18.96	0
2023-01-16	18.87	18.87	17.93	18.87	7
2023-01-13	18.37	18.98	17.45	18.98	8
2023-01-12	18.21	18.21	18.21	18.21	754
2023-01-11	18.20	18.20	17.29	18.20	0
2023-01-10	17.56	18.31	16.68	18.31	0
2023-01-09	17.49	17.49	16.62	17.49	7
2023-01-06	17.55	17.55	16.67	17.55	0
2023-01-05	17.93	17.93	17.93	17.93	277
2023-01-04	18.61	18.61	17.89	17.89	39
2023-01-03	18.27	18.27	17.36	18.27	0
2023-01-02	17.75	17.75	17.75	17.75	0
2022-12-30	17.75	17.75	17.75	17.75	570
2022-12-29	18.00	18.00	17.10	18.00	0
2022-12-28	18.38	18.38	18.08	18.08	0
2022-12-27	18.31	18.31	18.31	18.31	0
2022-12-26	18.31	18.31	18.31	18.31	0
2022-12-23	18.31	18.31	17.39	18.31	0
2022-12-22	18.56	18.56	18.56	18.56	69
2022-12-21	18.91	18.91	17.96	18.74	138
2022-12-20	17.25	17.82	17.25	17.82	500
2022-12-19	17.56	17.56	16.68	17.56	0
2022-12-16	17.95	17.95	17.37	17.84	10,991
2022-12-15	18.12	18.12	18.12	18.12	0
2022-12-14	18.82	18.82	18.08	18.25	32
2022-12-13	18.20	18.71	17.29	18.71	0
2022-12-12	17.91	17.91	17.91	17.91	2,176
2022-12-09	18.02	18.02	18.02	18.02	0
2022-12-08	17.71	17.71	17.71	17.71	0
2022-12-07	18.62	18.62	17.76	17.76	28
2022-12-06	18.51	18.51	17.58	18.51	0
2022-12-05	18.98	18.98	18.03	18.98	0
2022-12-02	18.77	18.77	18.77	18.77	0
2022-12-01	19.80	19.80	19.15	19.15	0
2022-11-30	19.22	19.22	18.26	19.22	0
2022-11-29	19.60	19.60	18.62	19.60	67
2022-11-28	19.34	19.34	18.38	19.34	0
2022-11-25	19.60	19.60	19.60	19.60	18
2022-11-24	19.63	20.12	18.65	19.41	0
2022-11-23	19.48	19.48	18.51	19.27	0
2022-11-22	19.27	19.27	19.27	19.27	30
2022-11-21	19.13	19.13	19.13	19.13	0
2022-11-18	19.22	19.22	18.26	19.22	19
2022-11-17	19.48	19.48	18.51	18.86	0
2022-11-16	20.28	20.28	19.27	20.00	12,907
2022-11-15	19.66	20.31	19.66	20.31	0
2022-11-14	19.70	19.72	18.72	19.72	1,372
2022-11-11	18.64	19.95	17.71	19.95	0
2022-11-10	17.97	17.97	17.97	17.97	0
2022-11-09	18.17	18.17	17.26	18.17	0
2022-11-08	18.35	18.35	17.43	18.35	64
2022-11-07	18.32	18.32	17.40	18.32	0
2022-11-04	18.69	18.69	18.13	18.13	2,000
2022-11-03	18.44	18.44	18.44	18.44	0
2022-11-02	19.34	19.34	18.38	18.67	798
2022-11-01	18.22	18.85	18.22	18.85	967
2022-10-31	18.20	19.28	17.29	18.29	0
2022-10-28	18.32	18.34	17.40	18.34	0
2022-10-27	18.71	19.23	17.77	18.32	0
2022-10-26	18.51	18.75	18.07	18.75	4,338
2022-10-25	17.47	18.55	17.47	18.55	0
2022-10-24	17.72	17.72	16.83	17.72	0
2022-10-21	17.39	17.39	16.52	17.39	0
2022-10-20	17.60	17.60	16.72	17.60	0
2022-10-19	18.65	18.65	17.59	17.59	848
2022-10-18	17.40	18.54	16.53	18.54	19
2022-10-17	17.43	17.60	16.46	17.01	0
2022-10-14	17.15	17.15	16.29	17.00	0
2022-10-13	16.65	16.65	16.65	16.65	0
2022-10-12	16.85	16.85	16.85	16.85	15,550
2022-10-11	17.99	17.99	16.99	16.99	0
2022-10-10	17.80	17.80	16.91	17.80	0
2022-10-07	17.92	18.51	17.92	18.51	0
2022-10-06	17.99	17.99	17.99	17.99	0
2022-10-05	18.74	18.74	17.80	18.07	3,883
2022-10-04	18.88	18.93	18.32	18.93	244
2022-10-03	17.26	18.63	16.40	18.63	12,007
2022-09-30	17.00	17.00	17.00	17.00	0
2022-09-29	17.74	17.74	16.85	17.15	0
2022-09-28	17.69	18.00	16.81	17.88	16,110
2022-09-27	18.15	18.63	17.24	18.62	10,012
2022-09-26	19.72	19.72	18.74	19.13	26,563
2022-09-23	20.94	20.94	20.22	20.22	0
2022-09-22	20.84	21.47	19.80	20.79	0
2022-09-21	21.01	21.01	19.96	21.01	0
2022-09-20	22.25	22.25	20.79	20.79	0
2022-09-19	23.13	23.13	23.13	23.13	0
2022-09-16	23.22	23.91	22.06	23.13	0
2022-09-15	22.96	22.96	22.96	22.96	0
2022-09-14	22.65	22.65	21.52	22.65	0
2022-09-13	23.20	23.20	23.20	23.20	0
2022-09-12	22.73	23.47	21.60	23.47	0
2022-09-09	22.37	22.37	21.26	22.37	9,029
2022-09-08	22.29	22.29	21.18	22.29	42
2022-09-07	21.95	21.95	20.86	21.95	2
2022-09-06	21.74	22.44	21.74	22.44	18,034
2022-09-05	22.29	22.29	21.18	22.29	170
2022-09-02	21.78	22.50	20.70	22.50	8,690
2022-09-01	22.42	22.42	21.66	21.66	32
2022-08-31	22.98	22.98	22.98	22.98	3
2022-08-30	22.94	22.94	21.80	22.94	6
2022-08-29	22.98	22.98	22.98	22.98	0
2022-08-26	25.20	25.20	22.98	22.98	10
2022-08-25	25.20	26.80	23.89	23.89	14,923
2022-08-24	24.61	24.61	23.38	24.61	7
2022-08-23	22.90	24.29	22.90	24.29	1,008
2022-08-22	23.85	23.85	22.66	23.53	4
2022-08-19	23.34	23.34	22.18	23.34	8
2022-08-18	22.63	23.41	21.50	23.41	19,801
2022-08-17	22.35	22.35	22.35	22.35	0
2022-08-16	23.41	23.41	22.73	22.73	0
2022-08-15	22.42	23.11	21.30	23.11	11
2022-08-12	22.18	22.58	21.08	22.58	0
2022-08-11	22.42	22.42	21.30	22.42	1,311
2022-08-10	22.27	22.27	21.16	22.04	9
2022-08-09	23.34	23.34	22.56	22.56	0
2022-08-08	22.44	23.22	22.44	23.22	40
2022-08-05	23.66	23.66	22.48	23.66	0
2022-08-04	23.78	23.78	22.60	23.78	0
2022-08-03	23.64	23.64	22.46	23.64	0
2022-08-02	23.57	23.57	22.86	22.86	500
2022-08-01	23.09	23.81	21.94	23.81	657
2022-07-29	22.71	22.71	21.58	22.71	0
2022-07-28	22.44	23.20	21.32	22.44	351
2022-07-27	22.73	22.73	21.83	22.42	0
2022-07-26	22.84	22.84	21.70	21.91	2,099
2022-07-25	22.71	22.71	21.58	22.71	2,458
2022-07-22	22.00	22.82	22.00	22.82	0
2022-07-21	22.29	22.29	21.18	22.29	0
2022-07-20	21.87	22.73	20.78	22.21	3,436
2022-07-19	21.81	21.81	21.53	21.53	0
2022-07-18	21.09	22.21	20.04	22.21	104
2022-07-15	20.37	20.94	19.35	20.94	3,676
2022-07-14	20.35	21.05	19.33	19.78	147
2022-07-13	21.51	21.51	20.44	20.83	0
2022-07-12	22.92	22.92	21.43	21.43	0
2022-07-11	22.48	22.80	21.36	22.80	0
2022-07-08	22.42	23.11	22.42	22.42	0
2022-07-07	22.52	22.52	21.40	22.52	0
2022-07-06	22.44	22.44	21.32	22.44	0
2022-07-05	22.94	22.98	21.80	22.16	0
2022-07-04	23.22	23.22	22.06	22.98	0
2022-07-01	23.41	23.41	22.75	22.75	8,748
2022-06-30	23.41	23.41	22.69	22.69	1,205
2022-06-29	24.80	24.80	23.24	23.24	3,242
2022-06-28	24.80	24.80	23.56	24.80	3,423
2022-06-27	24.16	24.94	22.96	24.18	513
2022-06-24	23.95	23.95	23.95	23.95	1,270
2022-06-23	23.51	24.14	23.51	24.14	0
2022-06-22	23.89	23.89	22.70	23.89	0
2022-06-21	23.70	24.42	22.52	24.35	0
2022-06-20	23.70	23.70	22.52	23.60	593
2022-06-17	22.12	23.60	21.02	23.60	802
2022-06-16	23.05	23.57	21.90	21.93	5,422
2022-06-15	23.72	24.00	22.54	23.53	0
2022-06-14	24.54	24.54	23.26	24.00	5,527
2022-06-13	23.57	24.65	22.40	24.65	0
2022-06-10	24.14	24.14	24.14	24.14	0
2022-06-09	25.01	25.01	23.76	24.27	0
2022-06-08	23.95	24.73	22.76	24.73	1,004
2022-06-07	24.94	24.94	23.70	24.52	0
2022-06-06	26.14	26.14	26.14	26.14	0
2022-06-03	26.14	26.14	26.14	26.14	0
2022-06-02	26.14	26.14	26.14	26.14	0
2022-06-01	26.14	26.14	24.84	26.14	2,700
2022-05-31	26.14	26.14	24.84	26.14	1,065
2022-05-30	26.08	26.80	24.78	26.80	0
2022-05-27	26.77	26.77	25.44	26.77	0
2022-05-26	26.31	26.31	26.31	26.31	0
2022-05-25	26.31	26.31	25.00	26.31	0
2022-05-24	25.81	26.52	25.81	26.52	0
2022-05-23	25.72	26.58	24.44	26.58	13,634
2022-05-20	27.26	27.26	25.90	26.31	0
2022-05-19	25.34	26.04	24.08	26.04	0
2022-05-18	26.90	27.83	25.56	26.88	1,908
2022-05-17	26.80	26.80	26.80	26.80	0
2022-05-16	27.74	27.74	26.36	26.80	11,067
2022-05-13	23.55	25.09	22.38	25.09	29,894
2022-05-12	23.66	23.66	22.37	23.07	12,663
2022-05-11	22.52	23.87	21.40	23.20	0
2022-05-10	23.05	23.05	21.90	22.27	0
2022-05-09	21.49	23.01	20.42	23.01	0
2022-05-06	22.18	22.82	21.08	22.06	201
2022-05-05	23.20	23.81	22.04	22.98	3,691
2022-05-04	20.71	21.32	19.68	21.32	0
2022-05-03	20.00	20.41	20.00	20.41	2,831
2022-05-02	20.82	20.82	20.82	20.82	0
2022-04-29	20.24	20.82	19.23	20.82	234
2022-04-28	19.20	20.14	19.20	20.14	0
2022-04-27	19.27	19.27	19.27	19.27	0
2022-04-26	19.70	19.70	18.72	19.70	435
2022-04-25	19.89	19.89	18.90	19.89	658
2022-04-22	20.33	20.67	19.32	20.31	392
2022-04-21	20.81	20.81	19.77	20.81	1,571
2022-04-20	20.94	20.94	19.89	20.94	0
2022-04-19	20.45	21.41	20.45	21.38	0
2022-04-18	21.24	21.24	21.24	21.24	0
2022-04-15	21.24	21.24	21.24	21.24	0
2022-04-14	21.24	21.24	21.24	21.24	0
2022-04-13	21.47	21.47	20.40	21.24	870
2022-04-12	20.68	21.24	20.68	21.24	0
2022-04-11	21.15	21.15	20.10	21.15	1,392
2022-04-08	22.90	22.90	20.79	21.24	0
2022-04-07	21.85	21.85	20.76	21.85	1,132
2022-04-06	22.14	22.14	21.04	22.14	900
2022-04-05	22.65	22.65	22.65	22.65	11,567
2022-04-04	22.82	22.82	21.68	22.82	2,000
2022-04-01	23.60	23.60	22.42	22.82	4,160
2022-03-31	24.02	24.02	22.82	23.15	16,387
2022-03-30	22.84	22.84	21.70	22.84	12,014
2022-03-29	22.61	23.34	21.48	23.34	18,203
2022-03-28	22.46	22.54	21.34	22.54	30,225
2022-03-25	22.33	23.07	21.22	23.07	45,056
2022-03-24	23.36	23.36	21.78	21.78	16,188
2022-03-23	24.63	24.63	22.88	22.90	16,479
2022-03-22	19.40	24.42	18.43	24.42	61,614
2022-03-21	18.33	18.94	17.41	18.94	20,248
2022-03-18	18.80	18.80	18.29	18.29	158,960
2022-03-17	18.48	18.48	17.56	18.48	504
2022-03-16	19.07	19.07	18.12	18.42	11,021
2022-03-15	18.60	18.60	17.26	17.26	6,388
2022-03-14	18.15	18.15	17.24	17.51	24,221
2022-03-11	17.82	18.43	16.93	18.43	8,249
2022-03-10	19.02	19.02	17.80	17.80	4,302
2022-03-09	18.00	19.24	18.00	19.24	21,460
2022-03-08	17.14	18.65	16.28	18.65	10,000
2022-03-07	17.51	17.51	16.63	17.39	2,408
2022-03-04	18.25	18.62	17.34	18.60	4,431
2022-03-03	19.86	19.86	18.51	18.51	1,400
2022-03-02	19.89	19.89	18.72	18.72	200
2022-03-01	19.41	19.99	18.44	19.61	4,314
2022-02-28	19.74	20.39	18.76	19.11	0
2022-02-25	20.31	20.31	19.30	20.26	613
2022-02-24	18.97	19.91	18.02	19.76	400
2022-02-23	17.71	21.83	16.82	21.20	23,420
2022-02-22	15.28	16.23	14.52	15.67	6,624
2022-02-21	17.00	17.00	15.69	15.69	2,000
2022-02-18	18.31	18.31	17.16	17.16	611
2022-02-17	18.22	18.22	17.31	18.22	5,513
2022-02-16	18.88	18.88	17.94	18.40	6,051
2022-02-15	18.08	18.61	18.08	18.61	1,185
2022-02-14	18.89	18.89	17.95	18.20	0
2022-02-11	19.11	19.19	18.56	19.19	0
2022-02-10	19.22	19.22	18.26	18.56	0
2022-02-09	18.33	19.11	18.33	18.71	6,318
2022-02-08	19.01	19.01	18.06	18.35	0
2022-02-07	18.91	18.91	17.96	18.57	0
2022-02-04	19.22	19.22	18.26	18.59	0
2022-02-03	19.15	19.15	18.19	19.15	0
2022-02-02	18.97	19.64	18.02	19.64	0
2022-02-01	19.74	19.74	18.82	18.82	0
2022-01-31	19.51	19.51	18.40	19.36	0
2022-01-28	19.91	19.91	18.92	19.24	0
2022-01-27	20.75	20.75	20.14	20.14	600
2022-01-26	19.67	20.35	19.67	20.35	13,000
2022-01-25	20.98	20.98	19.74	19.74	4,571
2022-01-24	21.68	21.68	20.27	20.27	0
2022-01-21	21.60	23.22	20.52	22.52	2,812
2022-01-20	21.85	21.85	21.85	21.85	6,912
2022-01-19	21.13	21.89	21.13	21.89	16,611
2022-01-18	22.69	22.69	21.56	21.89	4,080
2022-01-17	22.00	23.20	22.00	22.40	10,903
2022-01-14	23.15	23.15	22.00	23.15	8,935
2022-01-13	23.60	23.60	23.60	23.60	3,222
2022-01-12	22.82	22.82	21.68	22.82	4,171
2022-01-11	23.55	23.55	22.38	22.80	5
2022-01-10	24.31	24.31	23.10	23.43	89
2022-01-07	24.73	24.73	23.50	24.73	2,544
2022-01-06	25.70	25.70	24.42	24.80	1,831
2022-01-05	25.30	26.21	24.04	26.21	1,170
2022-01-04	24.80	24.80	23.56	24.33	1,306
2022-01-03	23.45	23.45	23.45	23.45	0
2021-12-31	23.45	23.45	23.45	23.45	0
2021-12-30	23.45	23.45	22.28	23.45	4,168
2021-12-29	23.89	23.89	22.70	23.09	890
2021-12-28	24.54	24.54	24.54	24.54	0
2021-12-27	24.54	24.54	24.54	24.54	0
2021-12-24	24.54	24.54	24.54	24.54	0
2021-12-23	22.94	24.54	21.80	24.54	811
2021-12-22	22.14	22.14	21.04	22.14	0
2021-12-21	22.84	22.84	21.70	22.08	5,114
2021-12-20	22.65	22.65	21.85	21.85	1,604
2021-12-17	22.50	22.50	21.38	22.50	597
2021-12-16	22.65	22.65	21.52	22.65	2
2021-12-15	23.24	23.24	22.08	22.42	7,509
2021-12-14	23.26	23.26	22.10	23.26	21,402
2021-12-13	24.08	24.08	22.88	23.28	889
2021-12-10	23.20	23.20	23.20	23.20	384
2021-12-09	23.76	23.76	22.58	22.96	2,633
2021-12-08	23.74	24.40	22.56	23.60	7,955
2021-12-07	23.70	24.02	22.52	24.02	11,641
2021-12-06	21.91	23.30	20.82	23.30	4,436
2021-12-03	22.25	22.25	21.14	22.25	902
2021-12-02	22.27	22.27	21.16	22.27	19,884
2021-12-01	21.74	22.44	21.74	22.44	5,109
2021-11-30	21.43	21.43	20.36	21.43	2,158
2021-11-29	21.81	24.35	20.72	22.40	16,096
2021-11-26	22.52	22.52	21.40	22.31	747
2021-11-25	23.66	23.66	22.48	23.66	134
2021-11-24	24.21	24.21	23.00	23.34	1,719
2021-11-23	24.02	24.02	22.82	24.02	2,202
2021-11-22	24.00	24.00	22.80	24.00	4,538
2021-11-19	23.76	23.76	22.58	23.76	1,645
2021-11-18	24.37	24.37	23.16	24.29	1,000
2021-11-17	24.00	24.12	22.80	24.12	11,780
2021-11-16	24.65	24.65	23.42	23.76	13,991
2021-11-15	24.69	24.69	24.69	24.69	10,236
2021-11-12	25.32	25.32	24.06	25.32	13,403
2021-11-11	24.84	24.84	23.60	24.84	270
2021-11-10	25.66	25.66	24.38	24.65	28,555
2021-11-09	25.76	25.76	24.48	25.76	3,826
2021-11-08	25.76	25.76	24.48	25.76	8,603
2021-11-05	26.18	26.18	24.88	25.36	22,864
2021-11-04	24.18	25.03	22.98	25.03	4,994
2021-11-03	23.85	23.85	22.66	23.85	3,766
2021-11-02	24.16	24.16	22.96	23.32	10,998
2021-11-01	22.10	23.89	22.10	23.89	1,726
2021-10-29	22.71	23.43	21.58	23.43	9,579
2021-10-28	24.14	24.14	22.54	22.54	7,102
2021-10-27	26.46	26.46	24.46	24.46	21,695
2021-10-26	26.21	26.21	24.90	26.21	2,239
2021-10-25	26.88	26.88	25.54	26.88	0
2021-10-22	26.25	27.15	26.25	27.15	0
2021-10-21	27.81	27.81	26.40	26.40	1,609
2021-10-20	26.56	26.56	25.24	26.56	12
2021-10-19	26.96	27.60	25.62	27.60	7,997
2021-10-18	26.75	26.75	25.42	26.75	20,424
2021-10-15	27.17	27.17	25.82	26.25	279
2021-10-14	27.09	27.09	25.74	27.09	5,289
2021-10-13	27.36	27.36	27.36	27.36	499
2021-10-12	27.17	27.17	25.82	27.17	15,576
2021-10-11	26.35	27.15	25.04	27.15	295
2021-10-08	26.40	26.40	25.08	26.40	0
2021-10-07	26.16	26.16	24.86	26.16	883
2021-10-06	27.17	27.17	25.82	26.25	4,731
2021-10-05	27.49	27.49	26.12	26.56	59,719
2021-10-04	27.60	27.60	26.22	27.60	1,923
2021-10-01	27.26	27.26	25.90	27.26	880
2021-09-30	27.81	27.81	26.42	27.81	21,795
2021-09-29	28.23	28.23	26.82	28.23	2,635
2021-09-28	28.10	28.10	26.70	28.10	224
2021-09-27	28.46	28.46	27.04	28.46	2,163
2021-09-24	28.56	28.56	27.14	27.74	1,908
2021-09-23	27.17	27.81	25.82	27.81	855
2021-09-22	27.45	27.45	26.08	27.45	3,282
2021-09-21	27.95	27.95	26.56	26.96	11,002
2021-09-20	28.67	28.67	27.24	27.55	4,872
2021-09-17	28.16	29.13	26.76	29.13	3,655
2021-09-16	27.81	28.40	26.42	28.40	834
2021-09-15	28.31	28.31	26.90	28.31	5,759
2021-09-14	28.40	28.40	26.98	28.40	924
2021-09-13	28.86	28.86	27.42	28.86	49,087
2021-09-10	30.58	30.58	29.06	29.53	16,526
2021-09-09	31.03	31.03	29.48	31.03	28,482
2021-09-08	31.81	31.81	30.33	31.32	1,467
2021-09-07	30.80	30.80	29.26	30.80	7,183
2021-09-06	32.96	32.96	30.67	30.67	1,547
2021-09-03	33.57	33.57	31.90	33.57	388
2021-09-02	34.31	34.31	34.31	34.31	7,738
2021-09-01	33.70	33.70	32.02	33.70	17,879
2021-08-31	34.27	35.01	32.56	33.85	2,140
2021-08-30	35.09	35.09	35.09	35.09	0
2021-08-27	35.09	35.09	33.34	35.09	6,812
2021-08-26	34.63	36.06	32.90	34.80	12,812
2021-08-25	36.10	36.10	34.30	36.10	10,533
2021-08-24	34.33	36.52	34.33	36.52	6,246
2021-08-23	34.04	35.13	32.34	35.13	24,730
2021-08-20	33.89	33.89	32.20	33.89	5,844
2021-08-19	34.44	34.44	32.72	34.44	8,441
2021-08-18	36.02	36.02	34.84	34.84	11,134
2021-08-17	35.09	35.09	33.34	35.09	11,654
2021-08-16	35.78	35.78	34.00	35.78	1,209
2021-08-13	36.80	36.80	34.96	36.80	5,991
2021-08-12	36.44	36.44	34.62	36.44	5,387
2021-08-11	36.75	36.75	34.92	36.75	19,133
2021-08-10	35.76	36.92	33.98	36.92	7,048
2021-08-09	35.34	35.34	33.58	35.34	542
2021-08-06	35.20	35.20	33.44	35.20	15,748
2021-08-05	35.24	35.24	33.48	35.24	1,052
2021-08-04	36.31	36.31	34.50	36.31	5,390
2021-08-03	36.71	36.71	34.88	36.71	2,307
2021-08-02	37.01	37.01	35.16	37.01	2,352
2021-07-30	37.03	37.03	35.18	37.03	3,731
2021-07-29	35.68	36.96	33.90	36.96	4,710
2021-07-28	36.25	36.25	34.44	36.25	3,277
2021-07-27	35.36	36.48	33.60	36.48	6,754
2021-07-26	34.90	34.90	33.16	34.90	1,982
2021-07-23	35.81	35.81	34.02	35.81	10,337
2021-07-22	35.41	35.41	33.64	35.41	6,869
2021-07-21	33.81	34.98	32.12	34.98	10,696
2021-07-20	34.40	34.40	32.68	33.22	13,821
2021-07-19	35.20	35.20	33.44	33.95	27,734
2021-07-16	34.21	34.21	32.50	34.21	11,647
2021-07-15	34.52	34.52	32.80	34.52	10,516
2021-07-14	37.51	37.51	35.64	36.18	4,993
2021-07-13	38.25	38.25	36.34	38.25	930
2021-07-12	38.27	38.27	36.36	37.11	16,612
2021-07-09	40.63	41.95	40.63	41.95	22,348
2021-07-08	41.97	41.97	39.88	41.97	6,015
2021-07-07	41.24	42.61	39.18	42.61	57,776
2021-07-06	41.34	41.34	39.28	41.34	7,907
2021-07-05	40.23	41.66	38.22	41.66	16,301
2021-07-02	40.10	40.10	38.10	38.75	4,744
2021-07-01	40.54	40.54	38.52	40.54	5,300
2021-06-30	41.81	41.81	39.72	40.37	3,727
2021-06-29	40.90	40.90	38.86	40.69	6,647
2021-06-28	40.21	41.57	38.20	41.57	9,954
2021-06-25	40.65	40.65	40.65	40.65	5,051
2021-06-24	40.23	40.23	38.22	40.21	9,328
2021-06-23	38.02	39.34	36.12	39.34	4,595
2021-06-22	37.57	37.57	35.70	37.57	21,812
2021-06-21	36.52	36.80	34.70	36.80	2,817
2021-06-18	35.78	37.03	34.00	37.03	1,556
2021-06-17	36.10	36.10	34.30	34.90	6,131
2021-06-16	36.90	36.90	35.06	36.90	10,878
2021-06-15	36.84	36.84	35.00	36.84	948
2021-06-14	36.77	36.77	34.94	36.77	3,184
2021-06-11	35.81	36.48	35.81	36.48	9,920
2021-06-10	37.64	37.64	35.76	36.35	9,960
2021-06-09	37.41	37.41	36.21	36.21	9,610
2021-06-08	35.66	36.82	33.88	36.82	18,909
2021-06-07	36.10	36.10	34.30	36.10	2,540
2021-06-04	36.98	36.98	35.14	35.66	19,039
2021-06-03	38.40	38.40	35.85	37.01	14,075
2021-06-02	38.33	38.33	36.42	38.33	18,377
2021-06-01	38.21	38.21	36.30	38.21	13,322
2021-05-31	37.57	37.57	37.57	37.57	0
2021-05-28	37.57	37.57	35.70	37.57	17,034
2021-05-27	36.84	36.84	35.00	36.84	21,797
2021-05-26	38.21	38.21	36.30	36.86	8,230
2021-05-25	36.63	37.72	34.80	37.72	9,671
2021-05-24	36.61	36.61	36.61	36.61	0
2021-05-21	36.61	36.61	34.78	36.61	5,494
2021-05-20	35.13	36.35	33.38	36.35	8,593
2021-05-19	36.18	36.18	34.38	34.90	5,880
2021-05-18	35.32	36.44	33.56	36.44	4,318
2021-05-17	34.35	34.35	34.35	34.35	0
2021-05-14	35.89	35.89	34.35	34.35	13,355
2021-05-13	34.47	34.47	34.47	34.47	0
2021-05-12	33.55	36.07	31.88	34.47	13,485
2021-05-11	34.75	34.92	33.02	33.33	18,230
2021-05-10	37.60	37.61	35.72	35.89	43,662
2021-05-07	37.05	37.25	35.20	37.19	24,057
2021-05-06	39.64	39.66	35.45	36.68	142,076
2021-05-05	40.58	40.70	38.56	39.19	1,272
2021-05-04	42.21	42.32	40.10	40.48	114
2021-05-03	42.29	42.29	42.29	42.29	0
2021-04-30	42.21	42.44	40.10	42.29	64,694
2021-04-29	43.95	43.95	41.76	42.49	8,963
2021-04-28	44.65	44.71	42.42	44.54	12,359
2021-04-27	45.24	45.29	42.98	44.78	3,555
2021-04-26	44.10	44.72	41.90	44.72	16,835
2021-04-23	45.03	45.03	42.78	43.62	384
2021-04-22	41.55	44.77	39.48	44.50	53,210
2021-04-21	41.55	41.62	39.48	40.18	18,546
2021-04-20	43.45	43.49	41.28	41.78	6,167
2021-04-19	44.69	44.78	42.46	43.24	18,571
2021-04-16	43.45	43.98	41.28	43.91	11,521
2021-04-15	43.68	43.68	41.50	43.37	10,261
2021-04-14	43.47	43.75	41.30	43.68	27,263
2021-04-13	43.76	43.79	41.58	43.47	35,973
2021-04-12	45.72	45.72	43.44	43.66	16,235
2021-04-09	46.88	46.89	44.54	45.56	25,949
2021-04-08	46.63	46.78	44.30	46.45	21,980
2021-04-07	46.08	46.41	43.78	46.18	19,879
2021-04-06	45.49	45.94	43.22	45.70	23,364
2021-04-05	42.25	42.25	42.25	42.25	0
2021-04-02	42.25	42.25	42.25	42.25	0
2021-04-01	42.25	42.25	42.25	42.25	0
2021-03-31	43.35	44.90	41.20	42.25	5,441
2021-03-30	41.73	42.25	39.65	42.25	3
2021-03-29	42.40	42.50	40.30	42.00	5,248
2021-03-26	42.78	42.93	40.65	42.33	2,939
2021-03-25	45.10	45.10	41.65	41.90	19,025
2021-03-24	44.63	46.48	42.40	45.60	132,096
2021-03-23	51.75	51.75	49.20	50.98	242
2021-03-22	51.53	51.90	48.95	51.43	2,943
2021-03-19	48.50	50.88	46.10	50.63	3,968
2021-03-18	47.75	48.38	45.40	48.38	496
2021-03-17	48.30	48.35	45.90	46.83	2,733
2021-03-16	48.60	48.73	46.20	48.60	0
2021-03-15	48.78	49.40	46.35	48.33	0
2021-03-12	48.13	48.48	45.75	48.35	5,098
2021-03-11	48.80	49.20	46.40	48.55	0
2021-03-10	51.28	51.28	47.68	48.00	4,016
2021-03-09	47.10	50.60	44.75	50.60	5,129
2021-03-08	48.78	48.80	45.45	46.03	2,606
2021-03-05	50.68	50.75	48.15	48.78	9,323
2021-03-04	51.28	51.28	48.75	50.93	400
2021-03-03	53.15	53.25	50.50	52.45	0
2021-03-02	51.18	51.80	48.65	51.80	6,281
2021-03-01	51.53	53.40	48.95	50.83	8,437
2021-02-26	49.55	51.25	47.10	49.75	4,502
2021-02-25	55.65	56.20	51.70	51.90	8,672
2021-02-24	49.38	51.65	46.95	51.65	3,626
2021-02-23	54.40	54.40	46.55	50.18	7,756
2021-02-22	55.45	55.45	52.70	53.65	1,999
2021-02-19	51.38	55.25	48.85	55.00	26,923
2021-02-18	54.10	54.40	51.30	51.50	9,203
2021-02-17	54.00	54.80	51.30	54.20	17,734
2021-02-16	55.45	55.70	52.70	54.05	4,394
2021-02-15	57.35	57.70	54.50	55.70	33,565
2021-02-12	56.40	58.65	53.60	56.25	5,932
2021-02-11	56.40	56.85	53.60	56.55	2,979
2021-02-10	53.35	55.25	50.70	54.45	2,769
2021-02-09	50.33	53.70	47.85	53.00	12,803
2021-02-08	46.10	49.83	43.80	49.45	3,973
2021-02-05	45.68	45.95	43.40	45.28	2,507
2021-02-04	44.35	44.85	42.15	44.70	214
2021-02-03	42.20	44.13	40.10	43.80	6,354
2021-02-02	39.68	41.20	37.70	41.20	0
2021-02-01	38.83	39.18	36.90	38.50	299
2021-01-29	37.63	39.53	35.75	38.93	0
2021-01-28	35.68	38.13	33.48	37.38	0
2021-01-27	38.53	38.83	36.60	36.93	0
2021-01-26	38.25	38.75	36.35	38.35	0
2021-01-25	40.68	40.68	34.90	38.13	0
2021-01-22	39.63	40.18	37.65	39.93	0
2021-01-21	42.68	42.83	40.55	41.03	0
2021-01-20	43.15	43.15	41.00	42.70	0
2021-01-19	41.30	42.88	39.25	42.65	0
2021-01-18	39.68	40.13	37.70	40.13	384
2021-01-15	40.83	40.83	38.80	39.68	0
2021-01-14	40.15	40.50	38.15	40.50	0
2021-01-13	41.25	41.38	39.20	39.53	0
2021-01-12	41.53	42.00	39.45	41.63	2,687
2021-01-11	42.78	42.78	40.65	41.20	0
2021-01-08	43.63	43.93	41.45	43.23	3,394
2021-01-07	42.40	44.28	40.30	43.30	4,445
2021-01-06	38.10	41.88	36.20	41.88	5,966
2021-01-05	37.20	37.53	35.35	37.43	4,188
2021-01-04	38.53	38.65	36.60	37.85	14,942
2021-01-01	37.60	37.60	37.60	37.60	0
2020-12-31	38.68	38.68	38.68	37.60	0
2020-12-30	36.15	37.60	34.35	37.60	2,894
2020-12-29	36.63	36.95	34.80	36.23	4,220
2020-12-28	38.05	38.05	38.05	38.05	0
2020-12-25	38.05	38.05	38.05	38.05	0
2020-12-24	38.05	38.05	38.05	38.05	66
2020-12-23	38.45	38.80	36.55	38.18	0
2020-12-22	36.45	38.13	34.65	37.83	0
2020-12-21	35.78	36.03	34.00	35.93	0
2020-12-18	32.58	36.38	30.95	36.38	4,968
2020-12-17	31.78	31.78	30.20	31.53	4,912
2020-12-16	31.45	31.63	29.90	31.35	5,474
2020-12-15	31.30	31.50	29.75	31.08	4,809
2020-12-14	30.53	30.53	29.00	30.30	7,699
2020-12-11	31.35	31.43	29.80	30.20	0
2020-12-10	31.78	32.05	30.20	31.45	0
2020-12-09	31.73	33.03	30.15	32.45	5,139
2020-12-08	30.53	31.53	29.00	31.15	0
2020-12-07	30.73	30.80	29.20	30.50	298
2020-12-04	31.53	31.55	29.95	31.28	0
2020-12-03	31.40	31.43	29.85	31.28	5,002
2020-12-02	31.93	32.10	30.70	30.83	0
2020-12-01	33.05	33.15	31.40	31.88	2,928
2020-11-30	31.53	33.05	30.15	32.80	3,961
2020-11-27	32.20	32.23	30.60	31.80	0
2020-11-26	31.53	31.90	29.95	31.73	483
2020-11-25	32.00	32.03	30.40	30.95	0
2020-11-24	33.63	33.65	31.95	32.33	5,274
2020-11-23	34.15	34.15	32.45	33.25	0
2020-11-20	33.88	34.08	32.20	33.85	4,310
2020-11-19	34.58	34.58	32.85	33.65	0
2020-11-18	32.63	34.65	31.00	34.35	5,721
2020-11-17	33.00	33.33	31.35	33.10	0
2020-11-16	31.63	32.63	30.05	32.58	14,088
2020-11-13	30.05	31.10	28.55	30.90	0
2020-11-12	31.25	31.28	29.70	30.23	5,762
2020-11-11	31.88	31.88	30.30	31.10	3,379
2020-11-10	32.53	32.55	30.90	32.10	3,067
2020-11-09	30.78	31.98	29.25	31.98	26,463
2020-11-06	29.68	29.95	28.20	29.23	1,669
2020-11-05	28.88	29.15	27.45	29.10	8,355
2020-11-04	27.88	28.40	26.50	28.18	2,795
2020-11-03	28.00	28.35	27.10	27.98	1,703
2020-11-02	28.20	28.23	26.80	27.85	0
2020-10-30	28.93	29.18	27.50	27.93	19,794
2020-10-29	25.20	27.30	23.95	27.25	25,995
2020-10-28	26.78	27.50	25.45	25.63	1,601
2020-10-27	28.93	29.18	27.00	27.75	13,602
2020-10-26	28.93	28.98	27.50	27.85	6,526
2020-10-23	28.53	29.85	27.80	29.30	26,818
2020-10-22	27.73	28.70	26.35	28.35	3,742
2020-10-21	29.15	29.15	27.08	28.18	14,365
2020-10-20	30.05	30.05	28.55	29.13	272
2020-10-16	29.78	34.18	28.30	32.00	2,995
2020-10-15	28.20	29.35	26.80	29.18	9
2020-10-14	30.53	30.53	29.00	29.38	2,177
2020-10-13	32.30	32.30	30.00	30.88	6,298
2020-10-12	32.78	32.83	31.15	32.65	0
2020-10-09	33.58	33.70	31.90	32.55	3,241
2020-10-08	32.30	34.38	30.70	33.20	3,363
2020-10-07	32.00	32.23	30.40	32.13	3,944
2020-10-06	31.45	31.75	29.90	31.75	4,366
2020-10-05	32.83	32.85	30.68	30.88	5,443
2020-10-02	32.05	32.13	30.45	32.10	4,868
2020-10-01	33.83	34.00	32.15	32.65	5,546
2020-09-30	32.63	33.13	31.00	33.05	4,545
2020-09-29	33.88	33.90	32.20	32.80	5,548
2020-09-28	34.35	34.63	32.65	34.05	6,244
2020-09-25	35.63	35.63	32.78	33.18	4,895
2020-09-24	35.78	36.00	34.00	34.90	4,433
2020-09-23	35.35	37.08	33.60	37.00	5,698
2020-09-22	34.15	35.55	32.45	34.40	5,542
2020-09-21	36.30	36.30	33.28	33.35	3,245
2020-09-18	38.25	38.28	36.35	36.83	2,681
2020-09-17	38.20	38.65	36.30	37.50	4,005
2020-09-16	41.68	41.68	39.58	39.85	4,401
2020-09-15	39.83	41.30	37.85	41.23	3,656
2020-09-14	39.83	41.25	35.05	37.83	3,141
2020-09-11	35.45	38.30	33.70	37.83	0
2020-09-10	32.93	35.28	31.30	35.03	0
2020-09-09	29.53	31.60	28.05	31.53	0
2020-09-08	29.45	30.68	28.00	28.73	0
2020-09-07	26.45	28.48	25.15	28.48	0
2020-09-04	25.78	26.80	24.50	25.53	0
2020-09-03	29.58	29.70	27.33	27.38	0
2020-09-02	27.25	29.18	25.90	29.10	0
2020-09-01	25.35	26.55	24.10	26.55	0
2020-08-28	24.10	24.20	22.90	24.20	11,490
2020-08-27	22.83	23.58	21.70	23.28	0
2020-08-26	23.45	23.73	21.65	21.80	0
2020-08-25	22.40	22.43	21.30	21.90	0
2020-08-24	21.53	22.50	20.65	22.23	0
2020-08-21	19.96	20.85	18.96	20.85	0
2020-08-20	19.87	19.91	18.88	19.90	0
2020-08-19	20.00	20.09	19.00	20.02	0
2020-08-18	20.10	20.27	19.10	20.08	0
2020-08-17	20.10	20.10	19.10	20.08	0
2020-08-14	20.26	20.28	19.30	20.03	0
2020-08-13	19.69	19.93	18.72	19.91	0
2020-08-12	20.11	20.11	19.12	19.52	0
2020-08-11	21.25	21.25	20.20	20.35	0
2020-08-10	21.15	21.20	20.10	20.29	400
2020-08-07	21.25	21.25	20.20	21.20	0
2020-08-06	21.15	21.23	20.10	21.18	0
2020-08-05	21.53	21.53	20.45	21.30	0
2020-08-04	22.10	22.10	21.00	21.38	0
2020-08-03	21.83	22.15	20.75	21.78	0
2020-07-31	21.83	21.83	20.75	21.70	0
2020-07-30	21.93	21.98	20.85	21.85	0
2020-07-29	21.78	21.90	20.70	21.85	80
2020-07-28	21.73	21.83	20.65	21.63	0
2020-07-27	21.78	21.95	20.70	21.83	0
2020-07-24	22.25	22.25	21.15	22.18	0
2020-07-23	22.63	22.65	21.50	22.48	0
2020-07-22	22.53	22.63	21.40	22.48	655
2020-07-21	22.53	22.63	21.60	22.55	0
2020-07-20	22.58	22.65	21.45	22.65	0
2020-07-17	22.73	22.78	21.60	22.63	0
2020-07-16	22.58	22.78	21.45	22.53	0
2020-07-15	22.58	22.73	21.45	22.50	0
2020-07-14	22.68	22.83	21.55	22.58	0
2020-07-13	22.88	23.03	21.75	22.80	0
2020-07-10	23.40	23.40	22.25	22.80	0
2020-07-09	22.45	23.50	21.35	23.33	0
2020-07-08	22.30	22.38	21.20	22.33	0
2020-07-07	22.68	22.73	21.55	22.43	0
2020-07-06	24.30	24.30	22.58	22.58	0
2020-07-03	24.10	24.43	22.90	23.90	0
2020-07-02	23.30	23.55	22.15	23.48	0
2020-07-01	22.53	22.78	21.40	22.78	0
2020-06-30	21.78	22.48	20.70	22.25	0
2020-06-29	22.15	22.25	21.05	21.25	0
2020-06-26	22.78	22.80	21.65	22.68	0
2020-06-25	22.83	22.83	21.70	22.65	0
2020-06-24	23.05	23.30	21.90	22.93	0
2020-06-23	23.00	23.75	21.85	23.28	0
2020-06-22	23.63	23.68	22.45	23.33	0
2020-06-19	24.35	24.38	23.15	24.08	0
2020-06-18	24.30	24.43	23.35	24.13	0
2020-06-17	24.63	24.85	23.40	24.43	0
2020-06-16	25.53	25.55	24.25	25.30	0
2020-06-15	23.88	24.10	22.70	23.85	0
2020-06-12	24.25	25.28	23.05	24.90	0
2020-06-11	26.68	27.83	25.35	25.65	0
2020-06-10	25.58	26.80	24.30	26.73	0
2020-06-09	25.15	25.48	23.90	25.25	0
2020-06-08	23.83	24.70	22.65	24.63	0
2020-06-05	23.45	23.55	22.30	23.45	0
2020-06-04	23.58	23.70	22.40	23.55	0
2020-06-03	23.93	24.03	22.75	23.73	0
2020-06-02	23.53	24.33	22.35	23.35	2,554
2020-06-01	22.83	22.83	22.83	22.88	0
2020-05-29	22.93	22.98	21.80	22.88	0
2020-05-28	23.00	23.13	21.85	23.08	0
2020-05-27	22.00	23.45	20.90	23.10	0
2020-05-26	22.15	22.20	21.05	22.00	0
2020-05-22	22.05	22.08	20.95	21.88	0
2020-05-20	22.05	22.75	20.95	22.73	0
2020-05-19	20.35	21.83	19.34	21.70	0
2020-05-18	20.48	20.55	19.46	20.31	0
2020-05-15	20.44	20.69	19.42	20.24	0
2020-05-14	21.05	21.05	19.64	19.68	0
2020-05-13	21.30	21.33	20.25	21.20	0
2020-05-12	21.10	21.95	20.05	21.73	0
2020-05-11	21.68	21.70	20.60	21.45	0
2020-05-07	20.54	20.64	19.52	20.54	0
2020-05-06	21.10	21.10	20.05	20.95	0
2020-05-05	21.68	22.30	20.60	21.30	0
2020-05-04	22.45	22.48	21.35	21.68	0
2020-05-01	23.25	23.25	23.25	23.18	0
2020-04-30	23.88	24.10	22.70	23.18	0
2020-04-29	24.68	24.68	23.45	23.78	0
2020-04-28	23.15	25.23	22.00	24.30	0
2020-04-27	21.88	22.68	20.80	22.58	0
2020-04-24	21.53	21.70	20.45	21.35	0
2020-04-23	21.53	22.30	20.45	21.68	0
2020-04-22	20.11	21.70	19.12	21.50	0
2020-04-21	21.63	21.63	20.50	20.68	0
2020-04-20	23.15	23.15	22.00	22.25	0
2020-04-17	23.63	23.63	22.45	22.88	0
2020-04-16	23.20	23.48	22.05	22.40	0
2020-04-15	24.15	24.20	22.40	23.18	0
2020-04-14	23.40	25.23	22.25	24.25	0
2020-04-08	25.35	25.35	22.18	25.70	0
2020-04-07	25.83	26.63	24.55	25.70	0
2020-04-06	22.45	24.35	21.35	21.88	0
2020-04-03	21.68	22.38	20.60	20.95	0
2020-04-03	21.68	22.38	20.60	21.88	0
2020-04-02	20.01	20.95	20.95	20.95	7,830
2020-04-02	20.01	22.48	19.02	19.68	0
2020-04-01	18.91	19.68	19.68	19.68	2,977

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

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

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