Lucara Diamond Share History

Lucara Diamond Share Price history. The following table shows end-of-day data 0QUI historical share prices for Lucara Diamond, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	2.52	2.52	2.52	2.52	0
2024-04-26	2.56	2.56	2.56	2.56	21,671
2024-04-25	2.41	2.41	2.41	2.41	0
2024-04-24	2.41	2.41	2.41	2.41	0
2024-04-23	2.41	2.41	2.41	2.41	1,474
2024-04-22	2.47	2.47	2.47	2.47	11,071
2024-04-19	2.40	2.40	2.40	2.40	30,000
2024-04-18	2.39	2.39	2.39	2.39	8,534
2024-04-17	2.53	2.53	2.53	2.53	0
2024-04-16	2.53	2.53	2.53	2.53	0
2024-04-15	2.53	2.53	2.53	2.53	0
2024-04-12	2.48	2.48	2.48	2.48	2,449
2024-04-11	2.52	2.52	2.52	2.52	0
2024-04-10	2.52	2.52	2.52	2.52	0
2024-04-09	2.52	2.52	2.52	2.52	150,000
2024-04-08	2.52	2.52	2.52	2.52	0
2024-04-05	2.52	2.52	2.52	2.52	0
2024-04-04	2.56	2.56	2.56	2.56	5,000
2024-04-03	2.53	2.53	2.53	2.53	5,232
2024-04-02	2.47	2.47	2.47	2.47	0
2024-04-01	2.47	2.47	2.47	2.47	0
2024-03-29	2.47	2.47	2.47	2.47	0
2024-03-28	2.47	2.47	2.47	2.47	0
2024-03-27	2.46	2.46	2.46	2.46	16,772
2024-03-26	2.60	2.60	2.60	2.60	0
2024-03-25	2.60	2.60	2.60	2.60	0
2024-03-22	2.60	2.60	2.60	2.60	0
2024-03-21	2.60	2.60	2.60	2.60	0
2024-03-20	2.60	2.60	2.60	2.60	0
2024-03-19	2.60	2.60	2.60	2.60	0
2024-03-18	2.60	2.60	2.60	2.60	20,000
2024-03-15	2.51	2.51	2.51	2.51	0
2024-03-14	2.51	2.51	2.51	2.51	5,219
2024-03-13	2.51	2.51	2.51	2.51	251,180
2024-03-12	2.49	2.49	2.49	2.49	0
2024-03-11	2.49	2.49	2.49	2.49	100,000
2024-03-08	2.49	2.49	2.49	2.49	25,825
2024-03-07	2.58	2.58	2.58	2.58	4,811
2024-03-06	2.59	2.59	2.59	2.59	0
2024-03-05	2.59	2.59	2.59	2.59	20,000
2024-03-04	2.59	2.59	2.59	2.59	0
2024-03-01	2.59	2.59	2.59	2.59	0
2024-02-29	2.59	2.59	2.59	2.59	1,925
2024-02-28	2.74	2.74	2.74	2.74	9,537
2024-02-27	2.74	2.74	2.74	2.74	500
2024-02-26	2.75	2.75	2.75	2.75	6,460
2024-02-23	2.92	2.92	2.92	2.92	0
2024-02-22	2.92	2.92	2.92	2.92	153
2024-02-21	3.00	3.00	3.00	3.00	0
2024-02-20	3.00	3.00	3.00	3.00	44
2024-02-19	3.15	3.15	3.15	3.15	0
2024-02-16	3.15	3.15	3.15	3.15	0
2024-02-15	3.15	3.15	3.15	3.15	0
2024-02-14	3.15	3.15	3.15	3.15	0
2024-02-13	3.15	3.15	3.15	3.15	0
2024-02-12	3.15	3.15	3.15	3.15	120,000
2024-02-09	3.15	3.15	3.15	3.15	5,000
2024-02-08	3.11	3.11	3.11	3.11	8,623
2024-02-07	3.03	3.03	3.03	3.03	72,751
2024-02-06	3.17	3.17	3.17	3.17	4
2024-02-05	3.28	3.28	3.28	3.28	4
2024-02-02	3.27	3.27	3.27	3.27	493
2024-02-01	3.11	3.11	3.11	3.11	0
2024-01-31	3.11	3.11	3.11	3.11	0
2024-01-30	3.11	3.11	3.11	3.11	0
2024-01-29	3.15	3.15	3.15	3.15	708
2024-01-26	2.96	2.96	2.96	2.96	3,000
2024-01-25	2.98	2.98	2.98	2.98	91,000
2024-01-24	3.18	3.18	3.18	3.18	0
2024-01-23	3.18	3.18	3.18	3.18	0
2024-01-22	3.18	3.18	3.18	3.18	0
2024-01-19	3.18	3.18	3.18	3.18	0
2024-01-18	3.18	3.18	3.18	3.18	0
2024-01-17	3.18	3.18	3.18	3.18	0
2024-01-16	3.18	3.18	3.18	3.18	0
2024-01-15	3.18	3.18	3.18	3.18	0
2024-01-12	3.18	3.18	3.18	3.18	594
2024-01-11	2.98	2.98	2.98	2.98	0
2024-01-10	2.98	2.98	2.98	2.98	2,019
2024-01-09	3.07	3.07	3.07	3.07	0
2024-01-08	3.07	3.07	3.07	3.07	17,034
2024-01-05	2.95	2.95	2.95	2.95	0
2024-01-04	2.95	2.95	2.95	2.95	5,749
2024-01-03	3.20	3.20	3.20	3.20	0
2024-01-02	3.20	3.20	3.20	3.20	0
2024-01-01	3.20	3.20	3.20	3.20	0
2023-12-29	3.20	3.20	3.20	3.20	0
2023-12-28	3.20	3.20	3.20	3.20	0
2023-12-27	3.20	3.20	3.20	3.20	0
2023-12-26	3.20	3.20	3.20	3.20	0
2023-12-25	3.20	3.20	3.20	3.20	0
2023-12-22	3.20	3.20	3.20	3.20	4
2023-12-21	3.17	3.17	3.17	3.17	0
2023-12-20	3.17	3.17	3.17	3.17	0
2023-12-19	3.17	3.17	3.17	3.17	0
2023-12-18	3.17	3.17	3.17	3.17	0
2023-12-15	3.17	3.17	3.17	3.17	0
2023-12-14	3.17	3.17	3.17	3.17	0
2023-12-13	3.17	3.17	3.17	3.17	0
2023-12-12	3.17	3.17	3.17	3.17	2,019
2023-12-11	2.65	2.65	2.65	2.65	0
2023-12-08	2.65	2.65	2.65	2.65	0
2023-12-07	2.65	2.65	2.65	2.65	0
2023-12-06	2.65	2.65	2.65	2.65	80,000
2023-12-05	2.65	2.65	2.65	2.65	0
2023-12-04	2.65	2.65	2.65	2.65	7,000
2023-12-01	2.79	2.79	2.79	2.79	0
2023-11-30	2.79	2.79	2.79	2.79	0
2023-11-29	2.79	2.79	2.79	2.79	0
2023-11-28	2.79	2.79	2.79	2.79	40,214
2023-11-27	2.60	2.60	2.60	2.60	0
2023-11-24	2.60	2.60	2.60	2.60	0
2023-11-23	2.60	2.60	2.60	2.60	47,465
2023-11-22	2.72	2.72	2.72	2.72	0
2023-11-21	2.72	2.72	2.72	2.72	0
2023-11-20	2.72	2.72	2.72	2.72	75,000
2023-11-17	2.88	2.88	2.88	2.88	0
2023-11-16	2.88	2.88	2.88	2.88	0
2023-11-15	2.88	2.88	2.88	2.88	0
2023-11-14	2.88	2.88	2.88	2.88	0
2023-11-13	2.88	2.88	2.88	2.88	0
2023-11-10	2.88	2.88	2.88	2.88	0
2023-11-09	2.88	2.88	2.88	2.88	0
2023-11-08	2.88	2.88	2.88	2.88	0
2023-11-07	2.88	2.88	2.88	2.88	300,000
2023-11-06	2.96	2.96	2.96	2.96	0
2023-11-03	2.96	2.96	2.96	2.96	0
2023-11-02	2.96	2.96	2.96	2.96	0
2023-11-01	2.96	2.96	2.96	2.96	0
2023-10-31	2.96	2.96	2.96	2.96	0
2023-10-30	2.96	2.96	2.96	2.96	0
2023-10-27	2.96	2.96	2.96	2.96	0
2023-10-26	2.96	2.96	2.96	2.96	0
2023-10-25	3.03	3.03	3.03	3.03	300,000
2023-10-24	3.03	3.03	3.03	3.03	0
2023-10-23	3.03	3.03	3.03	3.03	0
2023-10-20	3.03	3.03	3.03	3.03	0
2023-10-19	3.03	3.03	3.03	3.03	0
2023-10-18	3.03	3.03	3.03	3.03	0
2023-10-17	3.02	3.02	3.02	3.02	300,000
2023-10-16	3.02	3.02	3.02	3.02	0
2023-10-13	3.02	3.02	3.02	3.02	0
2023-10-12	3.02	3.02	3.02	3.02	86
2023-10-11	2.92	2.92	2.92	2.92	0
2023-10-10	2.92	2.92	2.92	2.92	70,000
2023-10-09	3.03	3.03	3.03	3.03	0
2023-10-06	3.03	3.03	3.03	3.03	200,000
2023-10-05	3.09	3.09	3.09	3.09	0
2023-10-04	3.09	3.09	3.09	3.09	50,000
2023-10-03	3.09	3.09	3.09	3.09	0
2023-10-02	3.09	3.09	3.09	3.09	0
2023-09-29	3.09	3.09	3.09	3.09	0
2023-09-28	3.09	3.09	3.09	3.09	0
2023-09-27	3.13	3.13	3.13	3.13	40,000
2023-09-26	3.13	3.13	3.13	3.13	40,000
2023-09-25	3.18	3.18	3.18	3.18	6,000
2023-09-22	3.29	3.29	3.29	3.29	0
2023-09-21	3.29	3.29	3.29	3.29	0
2023-09-20	3.29	3.29	3.29	3.29	0
2023-09-19	3.29	3.29	3.29	3.29	0
2023-09-18	3.29	3.29	3.29	3.29	0
2023-09-15	3.29	3.29	3.29	3.29	0
2023-09-14	3.15	3.15	3.15	3.15	39,000
2023-09-13	3.15	3.15	3.15	3.15	0
2023-09-12	3.50	3.50	3.50	3.50	50,500
2023-09-11	3.50	3.50	3.50	3.50	0
2023-09-08	3.50	3.50	3.50	3.50	0
2023-09-07	3.42	3.42	3.42	3.42	150,000
2023-09-06	3.42	3.42	3.42	3.42	0
2023-09-05	3.64	3.64	3.64	3.64	0
2023-09-04	3.64	3.64	3.64	3.64	0
2023-09-01	3.64	3.64	3.64	3.64	0
2023-08-31	3.68	3.68	3.68	3.68	604,000
2023-08-30	3.59	3.59	3.59	3.59	18,500
2023-08-29	3.25	3.25	3.25	3.25	284,000
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.25	3.25	3.25	3.25	504
2023-08-24	3.20	3.20	3.20	3.20	2,061
2023-08-23	3.34	3.34	3.34	3.34	0
2023-08-22	3.34	3.34	3.34	3.34	2,200
2023-08-21	3.08	3.08	3.08	3.08	2,112
2023-08-18	3.31	3.31	3.31	3.31	2,663
2023-08-17	3.08	3.08	3.08	3.08	115,650
2023-08-16	3.12	3.12	3.12	3.12	20,000
2023-08-15	3.16	3.16	3.16	3.16	235,000
2023-08-14	2.99	2.99	2.99	2.99	26,438
2023-08-11	3.20	3.20	3.20	3.20	150
2023-08-10	3.15	3.15	3.15	3.15	58,994
2023-08-09	3.34	3.34	3.34	3.34	125,140
2023-08-08	3.04	3.04	3.04	3.04	0
2023-08-07	3.04	3.04	3.04	3.04	0
2023-08-04	3.04	3.04	3.04	3.04	88,829
2023-08-03	3.16	3.16	3.16	3.16	0
2023-08-02	3.16	3.16	3.16	3.16	0
2023-08-01	3.16	3.16	3.16	3.16	0
2023-07-31	3.16	3.16	3.16	3.16	10,290
2023-07-28	3.20	3.20	3.20	3.20	1,058
2023-07-27	3.08	3.08	3.08	3.08	0
2023-07-26	3.08	3.08	3.08	3.08	0
2023-07-25	3.08	3.08	3.08	3.08	9,663
2023-07-24	3.10	3.10	3.10	3.10	0
2023-07-21	3.10	3.10	3.10	3.10	0
2023-07-20	3.10	3.10	3.10	3.10	0
2023-07-19	3.10	3.10	3.10	3.10	0
2023-07-18	3.10	3.10	3.10	3.10	24,798
2023-07-17	3.46	3.46	3.46	3.46	3,184
2023-07-14	3.48	3.48	3.48	3.48	0
2023-07-13	3.48	3.48	3.48	3.48	0
2023-07-12	3.48	3.48	3.48	3.48	0
2023-07-11	3.48	3.48	3.48	3.48	0
2023-07-10	3.48	3.48	3.48	3.48	0
2023-07-07	3.48	3.48	3.48	3.48	21,673
2023-07-06	3.69	3.69	3.69	3.69	0
2023-07-05	3.69	3.69	3.69	3.69	0
2023-07-04	3.69	3.69	3.69	3.69	0
2023-07-03	3.69	3.69	3.69	3.69	0
2023-06-30	3.63	3.63	3.63	3.63	150,000
2023-06-29	3.63	3.63	3.63	3.63	0
2023-06-28	3.63	3.63	3.63	3.63	0
2023-06-27	3.60	3.60	3.60	3.60	150,477
2023-06-26	3.48	3.48	3.48	3.48	0
2023-06-23	3.48	3.48	3.48	3.48	0
2023-06-22	3.48	3.48	3.48	3.48	10,000
2023-06-21	3.47	3.47	3.47	3.47	0
2023-06-20	3.47	3.47	3.47	3.47	500
2023-06-19	3.64	3.64	3.64	3.64	4,281
2023-06-16	3.69	3.69	3.69	3.69	750,000
2023-06-15	3.64	3.64	3.64	3.64	0
2023-06-14	3.64	3.64	3.64	3.64	993
2023-06-13	3.40	3.40	3.40	3.40	0
2023-06-12	3.40	3.40	3.40	3.40	0
2023-06-09	3.40	3.40	3.40	3.40	0
2023-06-08	3.40	3.40	3.40	3.40	25,966
2023-06-07	3.63	3.63	3.63	3.63	18,854
2023-06-06	3.35	3.35	3.35	3.35	0
2023-06-05	3.22	3.22	3.22	3.22	10,617
2023-06-02	3.23	3.23	3.23	3.23	42,209
2023-06-01	3.12	3.12	3.12	3.12	408,486
2023-05-31	3.74	3.74	3.74	3.74	0
2023-05-30	3.58	3.58	3.58	3.58	200,000
2023-05-29	3.57	3.57	3.57	3.57	0
2023-05-26	3.57	3.57	3.57	3.57	23,832
2023-05-25	3.75	3.75	3.75	3.75	0
2023-05-24	3.75	3.75	3.75	3.75	0
2023-05-23	3.75	3.75	3.75	3.75	0
2023-05-22	3.75	3.75	3.75	3.75	0
2023-05-19	3.75	3.75	3.75	3.75	1,689
2023-05-18	3.67	3.67	3.67	3.67	0
2023-05-17	3.67	3.67	3.67	3.67	0
2023-05-16	3.67	3.67	3.67	3.67	0
2023-05-15	3.67	3.67	3.67	3.67	3,405
2023-05-12	3.71	3.71	3.71	3.71	11,574
2023-05-11	3.78	3.78	3.78	3.78	0
2023-05-10	3.78	3.78	3.78	3.78	0
2023-05-09	3.78	3.78	3.78	3.78	0
2023-05-08	3.78	3.78	3.78	3.78	0
2023-05-05	3.78	3.78	3.78	3.78	36,257
2023-05-04	3.93	3.93	3.93	3.93	0
2023-05-03	3.93	3.93	3.93	3.93	0
2023-05-02	3.93	3.93	3.93	3.93	0
2023-05-01	3.93	3.93	3.93	3.93	0
2023-04-28	3.93	3.93	3.93	3.93	900
2023-04-27	3.49	3.49	3.49	3.49	350,000
2023-04-26	3.49	3.49	3.49	3.49	100
2023-04-25	3.49	3.49	3.49	3.49	2,276
2023-04-24	3.82	3.82	3.82	3.82	180,000
2023-04-21	3.82	3.82	3.82	3.82	0
2023-04-20	3.82	3.82	3.82	3.82	400
2023-04-19	3.70	3.70	3.70	3.70	200,000
2023-04-18	3.82	3.82	3.82	3.82	0
2023-04-17	3.82	3.82	3.82	3.82	170,000
2023-04-14	3.83	3.83	3.83	3.83	5,036
2023-04-13	3.79	3.79	3.79	3.79	100,000
2023-04-12	3.79	3.79	3.79	3.79	6,923
2023-04-11	3.88	3.88	3.88	3.88	10,063
2023-04-10	3.86	3.86	3.86	3.86	0
2023-04-07	3.86	3.86	3.86	3.86	0
2023-04-06	3.86	3.86	3.86	3.86	0
2023-04-05	3.83	3.83	3.83	3.83	100,750
2023-04-04	3.92	3.92	3.92	3.92	3,288
2023-04-03	3.83	3.83	3.83	3.83	0
2023-03-31	3.83	3.83	3.83	3.83	3,200
2023-03-30	4.02	4.02	4.02	4.02	0
2023-03-29	4.02	4.02	4.02	4.02	0
2023-03-28	4.02	4.02	4.02	4.02	7,814
2023-03-27	4.14	4.14	4.14	4.14	0
2023-03-24	4.14	4.14	4.14	4.14	0
2023-03-23	4.14	4.14	4.14	4.14	0
2023-03-22	4.14	4.14	4.14	4.14	0
2023-03-21	4.13	4.13	4.13	4.13	60,000
2023-03-20	4.13	4.13	4.13	4.13	0
2023-03-17	4.13	4.13	4.13	4.13	0
2023-03-16	4.13	4.13	4.13	4.13	0
2023-03-15	4.13	4.13	4.13	4.13	10,730
2023-03-14	4.33	4.33	4.33	4.33	0
2023-03-13	4.33	4.33	4.33	4.33	0
2023-03-10	4.33	4.33	4.33	4.33	90,000
2023-03-09	4.61	4.61	4.61	4.61	0
2023-03-08	4.61	4.61	4.61	4.61	14,751
2023-03-07	4.53	4.53	4.53	4.53	3,330
2023-03-06	4.39	4.39	4.39	4.39	14,203
2023-03-03	4.46	4.46	4.46	4.46	0
2023-03-02	4.46	4.46	4.46	4.46	0
2023-03-01	4.46	4.46	4.46	4.46	30,474
2023-02-28	4.33	4.33	4.33	4.33	6,000
2023-02-27	4.61	4.61	4.61	4.61	0
2023-02-24	4.61	4.61	4.61	4.61	0
2023-02-23	4.61	4.61	4.61	4.61	14,146
2023-02-22	4.46	4.46	4.46	4.46	26,600
2023-02-21	4.58	4.58	4.58	4.58	2,000
2023-02-20	4.74	4.74	4.74	4.74	0
2023-02-17	4.74	4.74	4.74	4.74	0
2023-02-16	4.90	4.90	4.90	4.90	0
2023-02-15	4.90	4.90	4.90	4.90	0
2023-02-14	4.90	4.90	4.90	4.90	0
2023-02-13	4.90	4.90	4.90	4.90	0
2023-02-10	4.90	4.90	4.90	4.90	0
2023-02-09	4.90	4.90	4.90	4.90	0
2023-02-08	4.90	4.90	4.90	4.90	0
2023-02-07	4.90	4.90	4.90	4.90	0
2023-02-06	5.08	5.08	5.08	5.08	11,497
2023-02-03	5.06	5.06	5.06	5.06	0
2023-02-02	4.92	4.92	4.92	4.92	300
2023-02-01	4.88	4.88	4.88	4.88	140,000
2023-01-31	4.88	4.88	4.88	4.88	0
2023-01-30	4.88	4.88	4.88	4.88	3,000
2023-01-27	4.80	4.80	4.80	4.80	12,167
2023-01-26	5.04	5.04	5.04	5.04	0
2023-01-25	5.04	5.04	5.04	5.04	156,000
2023-01-24	5.14	5.14	5.14	5.14	0
2023-01-23	5.14	5.14	5.14	5.14	0
2023-01-20	5.22	5.22	5.22	5.22	100,302
2023-01-19	5.00	5.00	5.00	5.00	300,000
2023-01-18	5.00	5.00	5.00	5.00	1,404
2023-01-17	4.89	4.89	4.89	4.89	0
2023-01-16	4.89	4.89	4.89	4.89	2,596
2023-01-13	4.82	4.82	4.82	4.82	2,639
2023-01-12	4.58	4.58	4.58	4.58	0
2023-01-11	4.67	4.67	4.67	4.67	205,669
2023-01-10	4.50	4.50	4.50	4.50	0
2023-01-09	4.00	4.00	4.00	4.00	0
2023-01-06	4.15	4.15	4.15	4.15	2,297
2023-01-05	3.82	3.82	3.82	3.82	0
2023-01-04	3.82	3.82	3.82	3.82	0
2023-01-03	3.82	3.82	3.82	3.82	0
2023-01-02	3.82	3.82	3.82	3.82	0
2022-12-30	3.82	3.82	3.82	3.82	0
2022-12-29	3.82	3.82	3.82	3.82	13,189
2022-12-28	3.80	3.80	3.80	3.80	3,088
2022-12-27	3.93	3.93	3.93	3.93	0
2022-12-26	3.93	3.93	3.93	3.93	0
2022-12-23	3.93	3.93	3.93	3.93	0
2022-12-22	3.93	3.93	3.93	3.93	0
2022-12-21	3.93	3.93	3.93	3.93	2,421
2022-12-20	3.76	3.76	3.76	3.76	0
2022-12-19	3.76	3.76	3.76	3.76	0
2022-12-16	3.76	3.76	3.76	3.76	0
2022-12-15	3.76	3.76	3.76	3.76	0
2022-12-14	3.76	3.76	3.76	3.76	1,274
2022-12-13	3.96	3.96	3.96	3.96	0
2022-12-12	3.96	3.96	3.96	3.96	0
2022-12-09	3.96	3.96	3.96	3.96	0
2022-12-08	3.96	3.96	3.96	3.96	0
2022-12-07	3.96	3.96	3.96	3.96	0
2022-12-06	3.96	3.96	3.96	3.96	2,403
2022-12-05	3.92	3.92	3.92	3.92	117,000
2022-12-02	3.98	3.98	3.98	3.98	8,738
2022-12-01	4.07	4.07	4.07	4.07	0
2022-11-30	4.07	4.07	4.07	4.07	5,000
2022-11-29	3.89	3.89	3.89	3.89	1,490
2022-11-28	4.14	4.14	4.14	4.14	0
2022-11-25	4.14	4.14	4.14	4.14	0
2022-11-24	4.14	4.14	4.14	4.14	600
2022-11-23	4.14	4.14	4.14	4.14	0
2022-11-22	4.14	4.14	4.14	4.14	0
2022-11-21	4.14	4.14	4.14	4.14	0
2022-11-18	4.17	4.17	4.17	4.17	150,000
2022-11-17	4.17	4.17	4.17	4.17	0
2022-11-16	4.17	4.17	4.17	4.17	0
2022-11-15	4.17	4.17	4.17	4.17	0
2022-11-14	4.17	4.17	4.17	4.17	2,883
2022-11-11	4.21	4.21	4.21	4.21	0
2022-11-10	4.12	4.12	4.12	4.12	0
2022-11-09	4.12	4.12	4.12	4.12	0
2022-11-08	4.12	4.12	4.12	4.12	6,009
2022-11-07	4.21	4.21	4.21	4.21	100,000
2022-11-04	4.32	4.32	4.32	4.32	4,240
2022-11-03	4.36	4.36	4.36	4.36	15,808
2022-11-02	4.50	4.50	4.50	4.50	80,000
2022-11-01	4.27	4.27	4.27	4.27	0
2022-10-31	4.27	4.27	4.27	4.27	0
2022-10-28	4.19	4.19	4.19	4.19	104
2022-10-27	4.43	4.43	4.43	4.43	48,261
2022-10-26	4.32	4.32	4.32	4.32	0
2022-10-25	4.32	4.32	4.32	4.32	0
2022-10-24	4.70	4.70	4.70	4.70	0
2022-10-21	4.70	4.70	4.70	4.70	0
2022-10-20	4.70	4.70	4.70	4.70	0
2022-10-19	4.70	4.70	4.70	4.70	0
2022-10-18	4.70	4.70	4.70	4.70	0
2022-10-17	4.70	4.70	4.70	4.70	0
2022-10-14	4.70	4.70	4.70	4.70	0
2022-10-13	4.70	4.70	4.70	4.70	0
2022-10-12	4.70	4.70	4.70	4.70	0
2022-10-11	4.70	4.70	4.70	4.70	0
2022-10-10	4.70	4.70	4.70	4.70	0
2022-10-07	4.58	4.58	4.58	4.58	132,216
2022-10-06	4.46	4.46	4.46	4.46	0
2022-10-05	4.46	4.46	4.46	4.46	0
2022-10-04	4.46	4.46	4.46	4.46	0
2022-10-03	4.32	4.32	4.32	4.32	0
2022-09-30	4.32	4.32	4.32	4.32	60,276
2022-09-29	4.51	4.51	4.51	4.51	0
2022-09-28	4.51	4.51	4.51	4.51	2,391
2022-09-27	4.47	4.47	4.47	4.47	120,000
2022-09-26	4.37	4.37	4.37	4.37	1,123
2022-09-23	4.71	4.71	4.71	4.71	11,869
2022-09-22	4.61	4.61	4.61	4.61	120,800
2022-09-21	4.68	4.68	4.68	4.68	4,000
2022-09-20	4.70	4.70	4.70	4.70	1,274
2022-09-19	4.84	4.84	4.84	4.84	0
2022-09-16	4.84	4.84	4.84	4.84	0
2022-09-15	4.84	4.84	4.84	4.84	0
2022-09-14	4.84	4.84	4.84	4.84	0
2022-09-13	5.03	5.03	5.03	5.03	226,533
2022-09-12	5.05	5.05	5.05	5.05	0
2022-09-09	5.05	5.05	5.05	5.05	8,500
2022-09-08	5.07	5.07	5.07	5.07	440,079
2022-09-07	4.96	4.96	4.96	4.96	6,000
2022-09-06	4.85	4.85	4.85	4.85	0
2022-09-05	4.85	4.85	4.85	4.85	0
2022-09-02	5.06	5.06	5.06	5.06	0
2022-09-01	5.06	5.06	5.06	5.06	0
2022-08-31	5.06	5.06	5.06	5.06	7,283
2022-08-30	4.91	4.91	4.91	4.91	230,479
2022-08-29	5.16	5.16	5.16	5.16	0
2022-08-26	5.26	5.26	5.26	5.26	158,000
2022-08-25	5.26	5.26	5.26	5.26	0
2022-08-24	5.27	5.27	5.27	5.27	109,000
2022-08-23	5.27	5.27	5.27	5.27	693
2022-08-22	4.97	4.97	4.97	4.97	8,224
2022-08-19	5.32	5.32	5.32	5.32	153,123
2022-08-18	5.56	5.56	5.56	5.56	0
2022-08-17	5.56	5.56	5.56	5.56	0
2022-08-16	5.08	5.08	5.08	5.08	0
2022-08-15	4.88	4.88	4.88	4.88	29,339
2022-08-12	5.07	5.07	5.07	5.07	12,500
2022-08-11	5.20	5.20	5.20	5.20	0
2022-08-10	5.20	5.20	5.20	5.20	0
2022-08-09	5.19	5.19	5.19	5.19	21,628
2022-08-08	5.18	5.18	5.18	5.18	0
2022-08-05	5.18	5.18	5.18	5.18	0
2022-08-04	5.18	5.18	5.18	5.18	20,104
2022-08-03	5.10	5.10	5.10	5.10	0
2022-08-02	5.10	5.10	5.10	5.10	0
2022-08-01	5.10	5.10	5.10	5.10	0
2022-07-29	5.10	5.10	5.10	5.10	13,225
2022-07-28	5.11	5.11	5.11	5.11	6,000
2022-07-27	4.95	4.95	4.95	4.95	6,222
2022-07-26	4.92	4.92	4.92	4.92	149,000
2022-07-25	5.15	5.15	5.15	5.15	173
2022-07-22	5.15	5.15	5.15	5.15	8,915
2022-07-21	5.09	5.09	5.09	5.09	0
2022-07-20	5.09	5.09	5.09	5.09	5,000
2022-07-19	4.90	4.90	4.90	4.90	23,832
2022-07-18	4.84	4.84	4.84	4.84	130,000
2022-07-15	4.84	4.84	4.84	4.84	0
2022-07-14	4.84	4.84	4.84	4.84	0
2022-07-13	4.84	4.84	4.84	4.84	0
2022-07-12	4.84	4.84	4.84	4.84	0
2022-07-11	4.84	4.84	4.84	4.84	30,419
2022-07-08	4.87	4.87	4.87	4.87	155,823
2022-07-07	4.90	4.90	4.90	4.90	0
2022-07-06	4.90	4.90	4.90	4.90	1,000
2022-07-05	4.90	4.90	4.90	4.90	0
2022-07-04	4.85	4.85	4.85	4.85	0
2022-07-01	4.85	4.85	4.85	4.85	0
2022-06-30	5.01	5.01	5.01	5.01	200,000
2022-06-29	5.01	5.01	5.01	5.01	0
2022-06-28	5.01	5.01	5.01	5.01	10,000
2022-06-27	5.10	5.10	5.10	5.10	16,372
2022-06-24	5.10	5.10	5.10	5.10	138,635
2022-06-23	5.40	5.40	5.40	5.40	0
2022-06-22	5.54	5.54	5.54	5.54	186,000
2022-06-21	5.62	5.62	5.62	5.62	35,346
2022-06-20	5.62	5.62	5.62	5.62	21,824
2022-06-17	5.58	5.58	5.58	5.58	879,678
2022-06-16	5.60	5.60	5.60	5.60	0
2022-06-15	5.41	5.41	5.41	5.41	11,175
2022-06-14	5.44	5.44	5.44	5.44	35,979
2022-06-13	5.13	5.13	5.13	5.13	260,076
2022-06-10	5.37	5.37	5.37	5.37	269,697
2022-06-09	5.22	5.22	5.22	5.22	0
2022-06-08	5.22	5.22	5.22	5.22	0
2022-06-07	5.30	5.30	5.30	5.30	159,890
2022-06-06	5.19	5.19	5.19	5.19	4,000
2022-06-03	4.71	4.71	4.71	4.71	0
2022-06-02	4.71	4.71	4.71	4.71	0
2022-06-01	4.71	4.71	4.71	4.71	0
2022-05-31	4.71	4.71	4.71	4.71	0
2022-05-30	4.71	4.71	4.71	4.71	0
2022-05-27	4.71	4.71	4.71	4.71	10,709
2022-05-26	4.65	4.65	4.65	4.65	0
2022-05-25	4.65	4.65	4.65	4.65	0
2022-05-24	4.65	4.65	4.65	4.65	0
2022-05-23	4.65	4.65	4.65	4.65	0
2022-05-20	4.65	4.65	4.65	4.65	1,054
2022-05-19	4.51	4.51	4.51	4.51	0
2022-05-18	4.51	4.51	4.51	4.51	3,175
2022-05-17	4.65	4.65	4.65	4.65	0
2022-05-16	4.65	4.65	4.65	4.65	0
2022-05-13	4.65	4.65	4.65	4.65	0
2022-05-12	4.65	4.65	4.65	4.65	14,130
2022-05-11	4.65	4.65	4.65	4.65	150,000
2022-05-10	4.88	4.88	4.88	4.88	240,000
2022-05-09	4.88	4.88	4.88	4.88	0
2022-05-06	4.88	4.88	4.88	4.88	16,000
2022-05-05	4.98	4.98	4.98	4.98	24,703
2022-05-04	4.77	4.77	4.77	4.77	12,788
2022-05-03	4.62	4.62	4.62	4.62	2,527
2022-05-02	4.62	4.62	4.62	4.62	0
2022-04-29	4.62	4.62	4.62	4.62	81,000
2022-04-28	4.68	4.68	4.68	4.68	0
2022-04-27	4.68	4.68	4.68	4.68	0
2022-04-26	4.58	4.58	4.58	4.58	0
2022-04-25	4.58	4.58	4.58	4.58	0
2022-04-22	4.76	4.76	4.76	4.76	170,000
2022-04-21	5.15	5.15	5.15	5.15	17,964
2022-04-20	5.10	5.10	5.10	5.10	0
2022-04-19	5.10	5.10	5.10	5.10	9,716
2022-04-18	5.19	5.19	5.19	5.19	0
2022-04-15	5.19	5.19	5.19	5.19	0
2022-04-14	5.19	5.19	5.19	5.19	0
2022-04-13	5.19	5.19	5.19	5.19	16,994
2022-04-12	5.19	5.19	5.19	5.19	0
2022-04-11	5.02	5.02	5.02	5.02	294
2022-04-08	4.98	4.98	4.98	4.98	17,209
2022-04-07	4.98	4.98	4.98	4.98	12,453
2022-04-06	4.98	4.98	4.98	4.98	300,300
2022-04-05	5.00	5.00	5.00	5.00	9,896
2022-04-04	4.95	4.95	4.95	4.95	9,923
2022-04-01	5.04	5.04	5.04	5.04	6,027
2022-03-31	5.00	5.00	5.00	5.00	0
2022-03-30	4.99	4.99	4.99	4.99	225,000
2022-03-29	4.99	4.99	4.99	4.99	7,774
2022-03-28	4.99	4.99	4.99	4.99	194
2022-03-25	5.04	5.04	5.04	5.04	10,848
2022-03-24	4.88	4.88	4.88	4.88	0
2022-03-23	4.96	4.96	4.96	4.96	150,000
2022-03-22	4.93	4.93	4.93	4.93	0
2022-03-21	4.93	4.93	4.93	4.93	0
2022-03-18	5.01	5.01	5.01	5.01	500
2022-03-17	4.81	4.81	4.81	4.81	0
2022-03-16	4.97	4.97	4.97	4.97	190,000
2022-03-15	4.97	4.97	4.97	4.97	0
2022-03-14	4.97	4.97	4.97	4.97	0
2022-03-11	4.97	4.97	4.97	4.97	28,159
2022-03-10	5.10	5.10	5.10	5.10	24,809
2022-03-09	5.09	5.09	5.09	5.09	2,602
2022-03-08	5.28	5.28	5.28	5.28	36,813
2022-03-07	5.16	5.16	5.16	5.16	463,000
2022-03-04	5.16	5.16	5.16	5.16	10,718
2022-03-03	4.94	4.94	4.94	4.94	0
2022-03-02	4.94	4.94	4.94	4.94	6,500
2022-03-01	4.87	4.87	4.87	4.87	252,000
2022-02-28	4.59	4.59	4.59	4.59	0
2022-02-25	4.59	4.59	4.59	4.59	0
2022-02-24	4.59	4.59	4.59	4.59	0
2022-02-23	4.59	4.59	4.59	4.59	0
2022-02-22	4.97	4.97	4.97	4.97	300,000
2022-02-21	4.97	4.97	4.97	4.97	0
2022-02-18	4.97	4.97	4.97	4.97	0
2022-02-17	4.55	4.55	4.55	4.55	115,000
2022-02-16	4.55	4.55	4.55	4.55	0
2022-02-15	4.55	4.55	4.55	4.55	0
2022-02-14	4.41	4.41	4.41	4.41	115,000
2022-02-11	4.41	4.41	4.41	4.41	3,405
2022-02-10	4.41	4.41	4.41	4.41	20
2022-02-09	4.41	4.41	4.41	4.41	9,480
2022-02-08	4.41	4.41	4.41	4.41	0
2022-02-07	4.41	4.41	4.41	4.41	11,072
2022-02-04	4.41	4.41	4.41	4.41	0
2022-02-03	4.41	4.41	4.41	4.41	60,853
2022-02-02	4.19	4.19	4.19	4.19	775
2022-02-01	4.19	4.19	4.19	4.19	0
2022-01-31	4.30	4.30	4.30	4.30	0
2022-01-28	4.30	4.30	4.30	4.30	0
2022-01-27	4.30	4.30	4.30	4.30	0
2022-01-26	4.30	4.30	4.30	4.30	0
2022-01-25	4.30	4.30	4.30	4.30	0
2022-01-24	4.30	4.30	4.30	4.30	0
2022-01-21	4.30	4.30	4.30	4.30	0
2022-01-20	4.30	4.30	4.30	4.30	70,000
2022-01-19	4.27	4.27	4.27	4.27	1,459
2022-01-18	4.27	4.27	4.27	4.27	0
2022-01-17	4.27	4.27	4.27	4.27	177,519
2022-01-14	4.46	4.46	4.46	4.46	1,555
2022-01-13	4.46	4.46	4.46	4.46	0
2022-01-12	4.46	4.46	4.46	4.46	500
2022-01-11	4.07	4.07	4.07	4.07	300,000
2022-01-10	4.07	4.07	4.07	4.07	0
2022-01-07	4.07	4.07	4.07	4.07	2,500
2022-01-06	4.07	4.07	4.07	4.07	0
2022-01-05	4.07	4.07	4.07	4.07	2,250
2022-01-04	3.78	3.78	3.78	3.78	0
2022-01-03	3.78	3.78	3.78	3.78	0
2021-12-31	3.78	3.78	3.78	3.78	0
2021-12-30	3.78	3.78	3.78	3.78	0
2021-12-29	3.78	3.78	3.78	3.78	0
2021-12-28	3.78	3.78	3.78	3.78	0
2021-12-27	3.78	3.78	3.78	3.78	0
2021-12-24	3.78	3.78	3.78	3.78	0
2021-12-23	3.78	3.78	3.78	3.78	0
2021-12-22	3.73	3.73	3.73	3.73	125,000
2021-12-21	3.73	3.73	3.73	3.73	0
2021-12-20	3.73	3.73	3.73	3.73	0
2021-12-17	3.73	3.73	3.73	3.73	0
2021-12-16	3.82	3.82	3.82	3.82	403,000
2021-12-15	3.82	3.82	3.82	3.82	0
2021-12-14	3.82	3.82	3.82	3.82	438
2021-12-13	4.20	4.20	4.20	4.20	0
2021-12-10	4.20	4.20	4.20	4.20	0
2021-12-09	4.20	4.20	4.20	4.20	0
2021-12-08	4.20	4.20	4.20	4.20	0
2021-12-07	4.40	4.40	4.40	4.40	250,000
2021-12-06	4.40	4.40	4.40	4.40	0
2021-12-03	4.40	4.40	4.40	4.40	88
2021-12-02	4.40	4.40	4.40	4.40	0
2021-12-01	4.28	4.28	4.28	4.28	276,831
2021-11-30	4.28	4.28	4.28	4.28	0
2021-11-29	4.28	4.28	4.28	4.28	0
2021-11-26	4.28	4.28	4.28	4.28	527
2021-11-25	3.61	3.61	3.61	3.61	0
2021-11-24	3.61	3.61	3.61	3.61	0
2021-11-23	3.61	3.61	3.61	3.61	0
2021-11-22	3.61	3.61	3.61	3.61	3,700
2021-11-19	4.59	4.59	4.59	4.59	0
2021-11-18	4.59	4.59	4.59	4.59	0
2021-11-17	4.59	4.59	4.59	4.59	10,068
2021-11-16	4.63	4.63	4.63	4.63	0
2021-11-15	4.63	4.63	4.63	4.63	0
2021-11-12	4.63	4.63	4.63	4.63	0
2021-11-11	4.63	4.63	4.63	4.63	0
2021-11-10	4.63	4.63	4.63	4.63	0
2021-11-09	4.63	4.63	4.63	4.63	0
2021-11-08	4.63	4.63	4.63	4.63	0
2021-11-05	4.63	4.63	4.63	4.63	0
2021-11-04	4.47	4.47	4.47	4.47	0
2021-11-03	4.47	4.47	4.47	4.47	0
2021-11-02	4.47	4.47	4.47	4.47	5,618
2021-11-01	4.37	4.37	4.37	4.37	0
2021-10-29	4.37	4.37	4.37	4.37	0
2021-10-28	4.37	4.37	4.37	4.37	1,000
2021-10-27	4.37	4.37	4.37	4.37	0
2021-10-26	4.37	4.37	4.37	4.37	2,334
2021-10-25	4.36	4.36	4.36	4.36	0
2021-10-22	4.36	4.36	4.36	4.36	11,000
2021-10-21	4.36	4.36	4.36	4.36	0
2021-10-20	4.36	4.36	4.36	4.36	0
2021-10-19	4.36	4.36	4.36	4.36	0
2021-10-18	4.36	4.36	4.36	4.36	0
2021-10-15	4.36	4.36	4.36	4.36	26
2021-10-14	4.36	4.36	4.36	4.36	0
2021-10-13	4.36	4.36	4.36	4.36	0
2021-10-12	4.36	4.36	4.36	4.36	0
2021-10-11	4.36	4.36	4.36	4.36	0
2021-10-08	4.36	4.36	4.36	4.36	0
2021-10-07	4.36	4.36	4.36	4.36	0
2021-10-06	4.36	4.36	4.36	4.36	0
2021-10-05	4.36	4.36	4.36	4.36	0
2021-10-04	4.36	4.36	4.36	4.36	401,872
2021-10-01	4.61	4.61	4.61	4.61	0
2021-09-30	4.61	4.61	4.61	4.61	0
2021-09-29	4.61	4.61	4.61	4.61	0
2021-09-28	4.61	4.61	4.61	4.61	0
2021-09-27	4.61	4.61	4.61	4.61	0
2021-09-24	4.61	4.61	4.61	4.61	0
2021-09-23	4.61	4.61	4.61	4.61	0
2021-09-22	4.61	4.61	4.61	4.61	0
2021-09-21	4.61	4.61	4.61	4.61	947
2021-09-20	4.61	4.61	4.61	4.61	0
2021-09-17	4.61	4.61	4.61	4.61	0
2021-09-16	4.61	4.61	4.61	4.61	0
2021-09-15	4.61	4.61	4.61	4.61	863
2021-09-14	4.61	4.61	4.61	4.61	20,000
2021-09-13	4.77	4.77	4.77	4.77	0
2021-09-10	4.77	4.77	4.77	4.77	0
2021-09-09	4.77	4.77	4.77	4.77	0
2021-09-08	4.78	4.78	4.78	4.78	16,949
2021-09-07	4.78	4.78	4.78	4.78	1,108
2021-09-06	4.78	4.78	4.78	4.78	123
2021-09-03	4.78	4.78	4.78	4.78	0
2021-09-02	4.78	4.78	4.78	4.78	2,537
2021-09-01	4.76	4.76	4.76	4.76	8,000
2021-08-31	4.76	4.76	4.76	4.76	0
2021-08-30	4.76	4.76	4.76	4.76	0
2021-08-27	4.76	4.76	4.76	4.76	0
2021-08-26	4.76	4.76	4.76	4.76	0
2021-08-25	4.76	4.76	4.76	4.76	1,782
2021-08-24	4.82	4.82	4.82	4.82	0
2021-08-23	4.82	4.82	4.82	4.82	0
2021-08-20	4.82	4.82	4.82	4.82	270
2021-08-19	4.82	4.82	4.82	4.82	0
2021-08-18	4.82	4.82	4.82	4.82	56,201
2021-08-17	5.01	5.01	5.01	5.01	0
2021-08-16	5.01	5.01	5.01	5.01	0
2021-08-13	5.01	5.01	5.01	5.01	1
2021-08-12	5.01	5.01	5.01	5.01	4,077
2021-08-11	5.18	5.18	5.18	5.18	0
2021-08-10	5.18	5.18	5.18	5.18	0
2021-08-09	5.18	5.18	5.18	5.18	5,481
2021-08-06	4.89	4.89	4.89	4.89	0
2021-08-05	4.89	4.89	4.89	4.89	0
2021-08-04	4.89	4.89	4.89	4.89	7
2021-08-03	4.89	4.89	4.89	4.89	0
2021-08-02	4.89	4.89	4.89	4.89	60
2021-07-30	4.89	4.89	4.89	4.89	60
2021-07-29	4.91	4.91	4.91	4.91	62
2021-07-28	4.91	4.91	4.91	4.91	0
2021-07-27	4.91	4.91	4.91	4.91	0
2021-07-26	4.91	4.91	4.91	4.91	0
2021-07-23	5.14	5.14	5.14	5.14	0
2021-07-22	5.14	5.14	5.14	5.14	0
2021-07-21	5.14	5.14	5.14	5.14	50,000
2021-07-20	5.03	5.03	5.03	5.03	0
2021-07-19	5.03	5.03	5.03	5.03	665
2021-07-16	5.03	5.03	5.03	5.03	123
2021-07-15	5.03	5.03	5.03	5.03	1
2021-07-14	5.03	5.03	5.03	5.03	0
2021-07-13	5.03	5.03	5.03	5.03	0
2021-07-12	5.03	5.03	5.03	5.03	1
2021-07-09	5.03	5.03	5.03	5.03	24
2021-07-08	5.03	5.03	5.03	5.03	0
2021-07-07	5.03	5.03	5.03	5.03	626
2021-07-06	5.09	5.09	5.09	5.09	1,483
2021-07-05	5.25	5.25	5.25	5.25	500
2021-07-02	5.11	5.11	5.11	5.11	1,400
2021-07-01	5.11	5.11	5.11	5.11	0
2021-06-30	5.11	5.11	5.11	5.11	0
2021-06-29	5.11	5.11	5.11	5.11	1,013
2021-06-28	5.23	5.23	5.23	5.23	805
2021-06-25	5.72	5.72	5.72	5.72	0
2021-06-24	5.72	5.72	5.72	5.72	0
2021-06-23	5.72	5.72	5.72	5.72	6,113
2021-06-22	5.36	5.36	5.36	5.36	2,539
2021-06-21	5.35	5.35	5.35	5.35	0
2021-06-18	5.35	5.35	5.35	5.35	0
2021-06-17	5.35	5.35	5.35	5.35	0
2021-06-16	5.35	5.35	5.35	5.35	1,354
2021-06-15	5.35	5.35	5.35	5.35	0
2021-06-14	5.35	5.35	5.35	5.35	2,666
2021-06-11	5.17	5.17	5.17	5.17	2,011
2021-06-10	5.12	5.12	5.12	5.12	0
2021-06-09	5.12	5.12	5.12	5.12	0
2021-06-08	5.27	5.27	5.27	5.27	439
2021-06-07	5.21	5.21	5.21	5.21	0
2021-06-04	5.21	5.21	5.21	5.21	1,100
2021-06-03	5.21	5.21	5.21	5.21	4,498
2021-06-02	5.36	5.36	5.36	5.36	0
2021-06-01	5.36	5.36	5.36	5.36	0
2021-05-28	5.29	5.29	5.29	5.29	0
2021-05-27	5.29	5.29	5.29	5.29	0
2021-05-26	5.28	5.28	5.28	5.28	0
2021-05-25	5.19	5.19	5.19	5.19	4,540
2021-05-24	5.17	5.17	5.17	5.17	0
2021-05-21	5.17	5.17	5.17	5.17	0
2021-05-20	5.17	5.17	5.17	5.17	22,240
2021-05-19	5.31	5.31	5.31	5.31	0
2021-05-18	5.10	5.10	5.10	5.10	20,000
2021-05-17	5.10	5.10	5.10	5.10	5,450
2021-05-14	5.58	5.58	5.58	5.58	0
2021-05-13	5.58	5.58	5.58	5.58	0
2021-05-12	5.58	5.58	5.58	5.58	3,058
2021-05-11	5.61	5.61	5.61	5.61	0
2021-05-10	5.61	5.61	5.61	5.61	0
2021-05-07	5.61	5.61	5.61	5.61	0
2021-05-06	5.61	5.61	5.61	5.61	63
2021-05-05	5.40	5.40	5.40	5.40	148
2021-05-04	5.40	5.40	5.40	5.40	520
2021-04-30	5.67	5.67	5.67	5.67	38
2021-04-29	5.67	5.67	5.67	5.67	0
2021-04-28	5.67	5.67	5.67	5.67	0
2021-04-27	5.67	5.67	5.67	5.67	8,119
2021-04-26	4.97	4.97	4.97	4.97	0
2021-04-23	4.97	4.97	4.97	4.97	400
2021-04-22	4.92	4.92	4.92	4.92	268
2021-04-21	4.92	4.92	4.92	4.92	1,670
2021-04-20	4.92	4.92	4.92	4.92	0
2021-04-19	4.92	4.92	4.92	4.92	0
2021-04-16	4.92	4.92	4.92	4.92	0
2021-04-15	4.92	4.92	4.92	4.92	0
2021-04-14	4.92	4.92	4.92	4.92	0
2021-04-13	4.92	4.92	4.92	4.92	1,795
2021-04-12	4.81	4.81	4.81	4.81	7,990
2021-04-09	5.08	5.08	5.08	5.08	0
2021-04-08	5.08	5.08	5.08	5.08	2,334
2021-04-07	5.09	5.09	5.09	5.09	0
2021-04-06	5.09	5.09	5.09	5.09	3,504
2021-04-01	5.12	5.12	5.12	5.12	0
2021-03-31	5.12	5.12	5.12	5.12	0
2021-03-30	5.12	5.12	5.12	5.12	0
2021-03-29	5.12	5.12	5.12	5.12	322
2021-03-26	5.12	5.12	5.12	5.12	0
2021-03-25	5.12	5.12	5.12	5.12	214
2021-03-24	4.90	4.90	4.90	4.90	0
2021-03-23	4.90	4.90	4.90	4.90	0
2021-03-22	5.03	5.03	5.03	5.03	0
2021-03-19	5.03	5.03	5.03	5.03	0
2021-03-18	5.03	5.03	5.03	5.03	11,724
2021-03-17	5.06	5.06	5.06	5.06	0
2021-03-16	5.06	5.06	5.06	5.06	0
2021-03-15	5.06	5.06	5.06	5.06	0
2021-03-12	5.06	5.06	5.06	5.06	500
2021-03-11	5.06	5.06	5.06	5.06	0
2021-03-10	5.06	5.06	5.06	5.06	0
2021-03-09	5.06	5.06	5.06	5.06	0
2021-03-08	5.06	5.06	5.06	5.06	216
2021-03-05	5.00	5.00	5.00	5.00	0
2021-03-04	5.00	5.00	5.00	5.00	137,459
2021-03-03	4.98	4.98	4.98	4.98	59,153
2021-03-02	5.01	5.01	5.01	5.01	0
2021-03-01	5.01	5.01	5.01	5.01	0
2021-02-26	5.01	5.01	5.01	5.01	0
2021-02-25	5.03	5.03	5.03	5.03	30,213
2021-02-24	5.06	5.06	5.06	5.06	793
2021-02-23	4.98	4.98	4.98	4.98	118,376
2021-02-22	5.37	5.37	5.37	5.37	600
2021-02-19	5.37	5.37	5.37	5.37	0
2021-02-18	5.33	5.33	5.33	5.33	12,178
2021-02-17	5.83	5.83	5.83	5.83	25,068
2021-02-16	5.94	5.94	5.94	5.94	5,722
2021-02-15	6.41	6.41	6.41	6.41	0
2021-02-12	5.62	5.62	5.62	5.62	21,664
2021-02-11	5.31	5.31	5.31	5.31	0
2021-02-10	5.31	5.31	5.31	5.31	0
2021-02-09	5.31	5.31	5.31	5.31	120
2021-02-08	4.89	4.89	4.89	4.89	0
2021-02-05	4.89	4.89	4.89	4.89	0
2021-02-04	4.89	4.89	4.89	4.89	11,345
2021-02-03	5.19	5.19	5.19	5.19	0
2021-02-02	5.19	5.19	5.19	5.19	0
2021-02-01	5.19	5.19	5.19	5.19	5,900
2021-01-29	5.35	5.35	5.35	5.35	0
2021-01-28	5.35	5.35	5.35	5.35	480
2021-01-27	5.35	5.35	5.35	5.35	26,286
2021-01-26	4.80	4.80	4.80	4.80	0
2021-01-25	4.80	4.80	4.80	4.80	500
2021-01-22	4.80	4.80	4.80	4.80	0
2021-01-21	4.80	4.80	4.80	4.80	17,091
2021-01-20	4.41	4.41	4.41	4.41	7,724
2021-01-19	4.37	4.37	4.37	4.37	0
2021-01-18	4.37	4.37	4.37	4.37	0
2021-01-15	3.93	3.93	3.93	3.93	0
2021-01-14	3.93	3.93	3.93	3.93	0
2021-01-13	3.93	3.93	3.93	3.93	0
2021-01-12	3.93	3.93	3.93	3.93	0
2021-01-11	3.93	3.93	3.93	3.93	0
2021-01-08	3.93	3.93	3.93	3.93	176
2021-01-07	3.86	3.86	3.86	3.86	3,019
2021-01-06	3.45	3.45	3.45	3.45	0
2021-01-05	3.45	3.45	3.45	3.45	0
2021-01-04	3.45	3.45	3.45	3.45	3,229
2020-12-31	3.25	3.25	3.25	3.25	0
2020-12-30	3.25	3.25	3.25	3.25	1,500
2020-12-29	3.36	3.36	3.36	3.36	0
2020-12-24	3.36	3.36	3.36	3.36	0
2020-12-23	3.56	3.56	3.56	3.56	0
2020-12-22	3.56	3.56	3.56	3.56	0
2020-12-21	3.56	3.56	3.56	3.56	0
2020-12-18	3.56	3.56	3.56	3.56	0
2020-12-17	3.59	3.59	3.59	3.59	1,511
2020-12-16	3.51	3.51	3.51	3.51	0
2020-12-15	3.51	3.51	3.51	3.51	0
2020-12-14	3.51	3.51	3.51	3.51	5,000
2020-12-11	3.59	3.59	3.59	3.59	1,508
2020-12-10	3.54	3.54	3.54	3.54	7,000
2020-12-09	3.76	3.76	3.76	3.76	6,504
2020-12-08	3.61	3.61	3.61	3.61	70,000
2020-12-07	3.55	3.55	3.55	3.55	0
2020-12-04	3.55	3.55	3.55	3.55	11,178
2020-12-03	3.41	3.41	3.41	3.41	0
2020-12-02	3.49	3.49	3.49	3.49	0
2020-12-01	3.49	3.49	3.49	3.49	0
2020-11-30	3.49	3.49	3.49	3.49	0
2020-11-27	3.49	3.49	3.49	3.49	0
2020-11-26	3.49	3.49	3.49	3.49	0
2020-11-25	3.49	3.49	3.49	3.49	0
2020-11-24	3.49	3.49	3.49	3.49	60,000
2020-11-23	3.30	3.30	3.30	3.30	0
2020-11-20	3.30	3.30	3.30	3.30	0
2020-11-19	3.68	3.68	3.68	3.68	0
2020-11-18	3.61	3.61	3.61	3.61	0
2020-11-17	3.61	3.61	3.61	3.61	630
2020-11-16	3.72	3.72	3.72	3.72	10,000
2020-11-13	3.64	3.64	3.64	3.64	0
2020-11-12	3.64	3.64	3.64	3.64	0
2020-11-11	3.70	3.70	3.70	3.70	0
2020-11-10	3.70	3.70	3.70	3.70	100
2020-11-09	3.53	3.53	3.53	3.53	18,995
2020-11-06	3.31	3.31	3.31	3.31	0
2020-11-05	3.31	3.31	3.31	3.31	0
2020-11-04	3.31	3.31	3.31	3.31	0
2020-11-03	3.31	3.31	3.31	3.31	0
2020-11-02	2.99	2.99	2.99	2.99	0
2020-10-30	2.99	2.99	2.99	2.99	0
2020-10-29	2.99	2.99	2.99	2.99	1,000
2020-10-28	3.26	3.26	3.26	3.26	72,200
2020-10-27	3.26	3.26	3.26	3.26	0
2020-10-26	3.26	3.26	3.26	3.26	0
2020-10-23	3.26	3.26	3.26	3.26	0
2020-10-22	3.26	3.26	3.26	3.26	18,301
2020-10-21	3.35	3.35	3.35	3.35	25,000
2020-10-20	3.32	3.32	3.32	3.32	0
2020-10-16	3.32	3.32	3.32	3.32	0
2020-10-15	3.32	3.32	3.32	3.32	0
2020-10-14	3.32	3.32	3.32	3.32	0
2020-10-13	3.43	3.43	3.43	3.43	0
2020-10-12	3.43	3.43	3.43	3.43	0
2020-10-09	3.43	3.43	3.43	3.43	0
2020-10-08	3.43	3.43	3.43	3.43	0
2020-10-07	3.43	3.43	3.43	3.43	0
2020-10-06	3.42	3.42	3.42	3.42	919
2020-10-05	3.55	3.55	3.55	3.55	0
2020-10-02	3.55	3.55	3.55	3.55	0
2020-10-01	3.55	3.55	3.55	3.55	0
2020-09-30	3.55	3.55	3.55	3.55	0
2020-09-29	3.51	3.51	3.51	3.51	0
2020-09-28	3.40	3.40	3.40	3.40	0
2020-09-25	3.40	3.40	3.40	3.40	6,000
2020-09-24	3.44	3.44	3.44	3.44	0
2020-09-23	3.40	3.40	3.40	3.40	20,000
2020-09-22	3.81	3.81	3.81	3.81	0
2020-09-21	3.81	3.81	3.81	3.81	0
2020-09-18	3.81	3.81	3.81	3.81	0
2020-09-17	3.81	3.81	3.81	3.81	0
2020-09-16	3.81	3.81	3.81	3.81	80,000
2020-09-15	3.60	3.60	3.60	3.60	0
2020-09-14	3.60	3.60	3.60	3.60	0
2020-09-11	3.60	3.60	3.60	3.60	0
2020-04-03	3.04	3.04	3.04	3.04	0
2020-04-02	3.04	3.04	3.04	3.04	0
2020-04-01	2.98	2.98	2.98	2.98	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735