Coeur Mining Or Share History

Coeur Mining Or Share Price history. The following table shows end-of-day data 0R0U historical share prices for Coeur Mining Or, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0R0U.L
Share Price 0R0U.L
Charts 0R0U.L
Trades 0R0U.L
History Compare
0R0U.L 0R0U.L
Share News 0R0U.L
RNS 0R0U.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	4.81	4.81	4.81	4.81	27,445
2024-04-25	4.71	4.71	4.71	4.71	42,907
2024-04-24	4.58	4.58	4.58	4.58	27,861
2024-04-23	4.45	4.45	4.45	4.45	96,065
2024-04-22	4.43	4.43	4.43	4.43	185,774
2024-04-19	4.43	4.43	4.43	4.43	27,702
2024-04-18	4.55	4.55	4.55	4.55	34,327
2024-04-17	4.56	4.56	4.56	4.56	126,493
2024-04-16	4.44	4.44	4.44	4.44	129,456
2024-04-15	4.69	4.69	4.69	4.69	70,303
2024-04-12	4.69	4.69	4.69	4.69	394,831
2024-04-11	4.69	4.69	4.69	4.69	68,149
2024-04-10	4.99	4.99	4.99	4.99	93,730
2024-04-09	4.99	4.99	4.99	4.99	147,239
2024-04-08	4.78	4.78	4.78	4.78	154,879
2024-04-05	4.17	4.17	4.17	4.17	188,913
2024-04-04	4.17	4.17	4.17	4.17	37,915
2024-04-03	4.17	4.17	4.17	4.17	90,090
2024-04-02	4.17	4.17	4.17	4.17	203,127
2024-04-01	3.71	3.71	3.71	3.71	0
2024-03-29	3.71	3.71	3.71	3.71	0
2024-03-28	3.71	3.71	3.71	3.71	55,522
2024-03-27	3.55	3.55	3.55	3.55	84,795
2024-03-26	3.47	3.47	3.47	3.47	56,689
2024-03-25	3.47	3.47	3.47	3.47	32,967
2024-03-22	3.43	3.43	3.43	3.43	24,384
2024-03-21	3.43	3.43	3.43	3.43	144,252
2024-03-20	3.10	3.10	3.10	3.10	92,337
2024-03-19	3.22	3.22	3.22	3.22	24,832
2024-03-18	3.22	3.22	3.22	3.22	64,319
2024-03-15	3.22	3.22	3.22	3.22	20,483
2024-03-14	3.18	3.18	3.18	3.18	19,301
2024-03-13	3.32	3.32	3.32	3.32	142,446
2024-03-12	3.28	3.28	3.28	3.28	20,153
2024-03-11	3.28	3.28	3.28	3.28	58,015
2024-03-08	3.03	3.03	3.03	3.03	14,433
2024-03-07	3.03	3.03	3.03	3.03	49,378
2024-03-06	3.08	3.08	3.08	3.08	114,824
2024-03-05	2.91	2.91	2.91	2.91	80,148
2024-03-04	2.94	2.94	2.94	2.94	179,571
2024-03-01	2.70	2.70	2.70	2.70	44,847
2024-02-29	2.59	2.59	2.59	2.59	50,532
2024-02-28	2.51	2.51	2.51	2.51	12,772
2024-02-27	2.63	2.63	2.63	2.63	30,750
2024-02-26	2.63	2.63	2.63	2.63	35,303
2024-02-23	2.63	2.63	2.63	2.63	115,109
2024-02-22	2.61	2.61	2.61	2.61	21,992
2024-02-21	2.61	2.61	2.61	2.61	10,743
2024-02-20	2.61	2.61	2.61	2.61	11,268
2024-02-19	2.66	2.66	2.66	2.66	0
2024-02-16	2.66	2.66	2.66	2.66	17,654
2024-02-15	2.68	2.68	2.68	2.68	33,308
2024-02-14	2.68	2.68	2.68	2.68	81,356
2024-02-13	2.68	2.68	2.68	2.68	90,510
2024-02-12	2.68	2.68	2.68	2.68	8,964
2024-02-09	2.68	2.68	2.68	2.68	21,486
2024-02-08	2.68	2.68	2.68	2.68	4,880
2024-02-07	2.68	2.68	2.68	2.68	15,383
2024-02-06	2.77	2.77	2.77	2.77	6,576
2024-02-05	2.72	2.72	2.72	2.72	46,738
2024-02-02	2.72	2.72	2.72	2.72	36,906
2024-02-01	2.81	2.81	2.81	2.81	67,950
2024-01-31	2.74	2.74	2.74	2.74	28,079
2024-01-30	2.79	2.79	2.79	2.79	135,971
2024-01-29	2.79	2.79	2.79	2.79	93,229
2024-01-26	2.80	2.80	2.80	2.80	15,069
2024-01-25	2.80	2.80	2.80	2.80	113,719
2024-01-24	2.56	2.56	2.56	2.56	78,258
2024-01-23	2.56	2.56	2.56	2.56	18,459
2024-01-22	2.56	2.56	2.56	2.56	23,805
2024-01-19	2.56	2.56	2.56	2.56	166,547
2024-01-18	2.78	2.78	2.78	2.78	20,438
2024-01-17	2.78	2.78	2.78	2.78	45,793
2024-01-16	2.78	2.78	2.78	2.78	62,849
2024-01-15	2.89	2.89	2.89	2.89	0
2024-01-12	2.91	2.91	2.91	2.91	94,861
2024-01-11	2.65	2.65	2.65	2.65	28,444
2024-01-10	2.65	2.65	2.65	2.65	17,689
2024-01-09	2.75	2.75	2.75	2.75	11,047
2024-01-08	2.79	2.79	2.79	2.79	42,460
2024-01-05	2.83	2.83	2.83	2.83	74,319
2024-01-04	2.88	2.88	2.88	2.88	33,305
2024-01-03	2.88	2.88	2.88	2.88	104,812
2024-01-02	3.27	3.27	3.27	3.27	4,550
2024-01-01	3.38	3.38	3.38	3.38	0
2023-12-29	3.38	3.38	3.38	3.38	86,493
2023-12-28	3.52	3.52	3.52	3.52	36,314
2023-12-27	3.52	3.52	3.52	3.52	35,286
2023-12-26	3.52	3.52	3.52	3.52	0
2023-12-25	3.52	3.52	3.52	3.52	0
2023-12-22	3.52	3.52	3.52	3.52	25,205
2023-12-21	3.50	3.50	3.50	3.50	22,700
2023-12-20	3.64	3.64	3.64	3.64	44,647
2023-12-19	3.64	3.64	3.64	3.64	29,478
2023-12-18	3.64	3.64	3.64	3.64	13,557
2023-12-15	3.64	3.64	3.64	3.64	44,068
2023-12-14	2.99	2.99	2.99	2.99	65,408
2023-12-13	2.99	2.99	2.99	2.99	32,425
2023-12-12	2.98	2.98	2.98	2.98	32,432
2023-12-11	3.01	3.01	3.01	3.01	34,878
2023-12-08	3.01	3.01	3.01	3.01	41,892
2023-12-07	3.01	3.01	3.01	3.01	1,682
2023-12-06	3.11	3.11	3.11	3.11	21,872
2023-12-05	3.04	3.04	3.04	3.04	15,050
2023-12-04	3.04	3.04	3.04	3.04	56,408
2023-12-01	3.04	3.04	3.04	3.04	68,973
2023-11-30	3.04	3.04	3.04	3.04	14,665
2023-11-29	3.01	3.01	3.01	3.01	161,726
2023-11-28	2.95	2.95	2.95	2.95	23,098
2023-11-27	2.70	2.70	2.70	2.70	65,975
2023-11-24	2.70	2.70	2.70	2.70	59,351
2023-11-23	2.70	2.70	2.70	2.70	0
2023-11-22	2.70	2.70	2.70	2.70	16,540
2023-11-21	2.78	2.78	2.78	2.78	98,275
2023-11-20	2.55	2.55	2.55	2.55	67,137
2023-11-17	2.48	2.48	2.48	2.48	4,809
2023-11-16	2.54	2.54	2.54	2.54	117,621
2023-11-15	2.23	2.23	2.23	2.23	28,014
2023-11-14	2.23	2.23	2.23	2.23	112,389
2023-11-13	2.05	2.05	2.05	2.05	12,288
2023-11-10	2.12	2.12	2.12	2.12	15,988
2023-11-09	2.28	2.28	2.28	2.28	27,588
2023-11-08	2.35	2.35	2.35	2.35	8,699
2023-11-07	2.39	2.39	2.39	2.39	42,391
2023-11-06	2.54	2.54	2.54	2.54	10,052
2023-11-03	2.53	2.53	2.53	2.53	54,301
2023-11-02	2.40	2.40	2.40	2.40	57,175
2023-11-01	2.60	2.60	2.60	2.60	15,218
2023-10-31	2.60	2.60	2.60	2.60	10,402
2023-10-30	2.47	2.47	2.47	2.47	39,394
2023-10-27	2.47	2.47	2.47	2.47	14,951
2023-10-26	2.50	2.50	2.50	2.50	11,864
2023-10-25	2.56	2.56	2.56	2.56	44,737
2023-10-24	2.72	2.72	2.72	2.72	9,916
2023-10-23	2.72	2.72	2.72	2.72	46,657
2023-10-20	2.72	2.72	2.72	2.72	39,813
2023-10-19	2.56	2.56	2.56	2.56	25,869
2023-10-18	2.64	2.64	2.64	2.64	78,676
2023-10-17	2.67	2.67	2.67	2.67	46,654
2023-10-16	2.60	2.60	2.60	2.60	25,849
2023-10-13	2.60	2.60	2.60	2.60	75,956
2023-10-12	2.25	2.25	2.25	2.25	6,639
2023-10-11	2.25	2.25	2.25	2.25	18,729
2023-10-10	2.28	2.28	2.28	2.28	22,197
2023-10-09	2.28	2.28	2.28	2.28	34,060
2023-10-06	2.12	2.12	2.12	2.12	64,765
2023-10-05	2.12	2.12	2.12	2.12	64,632
2023-10-04	2.16	2.16	2.16	2.16	121,099
2023-10-03	2.12	2.12	2.12	2.12	16,842
2023-10-02	2.09	2.09	2.09	2.09	47,023
2023-09-29	2.15	2.15	2.15	2.15	81,937
2023-09-28	2.15	2.15	2.15	2.15	51,386
2023-09-27	2.22	2.22	2.22	2.22	108,601
2023-09-26	2.14	2.14	2.14	2.14	18,561
2023-09-25	2.14	2.14	2.14	2.14	30,581
2023-09-22	2.14	2.14	2.14	2.14	106,836
2023-09-21	2.14	2.14	2.14	2.14	28,350
2023-09-20	2.29	2.29	2.29	2.29	57,945
2023-09-19	2.29	2.29	2.29	2.29	42,924
2023-09-18	2.38	2.38	2.38	2.38	15,606
2023-09-15	2.38	2.38	2.38	2.38	7,968
2023-09-14	2.34	2.34	2.34	2.34	1,831
2023-09-13	2.34	2.34	2.34	2.34	8,277
2023-09-12	2.34	2.34	2.34	2.34	3,051
2023-09-11	2.38	2.38	2.38	2.38	24,169
2023-09-08	2.28	2.28	2.28	2.28	5,740
2023-09-07	2.32	2.32	2.32	2.32	47,989
2023-09-06	2.32	2.32	2.32	2.32	63,609
2023-09-05	2.44	2.44	2.44	2.44	20,148
2023-09-04	2.44	2.44	2.44	2.44	0
2023-09-01	2.48	2.48	2.48	2.48	31,553
2023-08-31	2.48	2.48	2.48	2.48	12,562
2023-08-30	2.50	2.50	2.50	2.50	4,474
2023-08-29	2.55	2.55	2.55	2.55	129,649
2023-08-28	2.42	2.42	2.42	2.42	0
2023-08-25	2.42	2.42	2.42	2.42	9,639
2023-08-24	2.57	2.57	2.57	2.57	3,369
2023-08-23	2.62	2.62	2.62	2.62	12,126
2023-08-22	2.44	2.44	2.44	2.44	4,639
2023-08-21	2.44	2.44	2.44	2.44	39,056
2023-08-18	2.44	2.44	2.44	2.44	9,453
2023-08-17	2.32	2.32	2.32	2.32	18,898
2023-08-16	2.32	2.32	2.32	2.32	22,065
2023-08-15	2.46	2.46	2.46	2.46	12,854
2023-08-14	2.46	2.46	2.46	2.46	26,639
2023-08-11	2.54	2.54	2.54	2.54	71,347
2023-08-10	2.69	2.69	2.69	2.69	209,477
2023-08-09	2.69	2.69	2.69	2.69	16,840
2023-08-08	2.69	2.69	2.69	2.69	28,746
2023-08-07	2.81	2.81	2.81	2.81	1,258
2023-08-04	2.81	2.81	2.81	2.81	6,236
2023-08-03	2.73	2.73	2.73	2.73	14,348
2023-08-02	2.98	2.98	2.98	2.98	49,754
2023-08-01	2.98	2.98	2.98	2.98	24,629
2023-07-31	3.05	3.05	3.05	3.05	42,599
2023-07-28	3.05	3.05	3.05	3.05	47,702
2023-07-27	3.05	3.05	3.05	3.05	15,399
2023-07-26	3.19	3.19	3.19	3.19	5,040
2023-07-25	3.20	3.20	3.20	3.20	3,266
2023-07-24	3.09	3.09	3.09	3.09	63,329
2023-07-21	3.21	3.21	3.21	3.21	6,010
2023-07-20	3.33	3.33	3.33	3.33	6,129
2023-07-19	3.36	3.36	3.36	3.36	50,392
2023-07-18	3.08	3.08	3.08	3.08	63,106
2023-07-17	3.08	3.08	3.08	3.08	16,379
2023-07-14	3.11	3.11	3.11	3.11	19,081
2023-07-13	3.07	3.07	3.07	3.07	4,386
2023-07-12	2.81	2.81	2.81	2.81	21,478
2023-07-11	2.81	2.81	2.81	2.81	11,338
2023-07-10	2.86	2.86	2.86	2.86	2,343
2023-07-07	2.86	2.86	2.86	2.86	3,196
2023-07-06	2.86	2.86	2.86	2.86	24,504
2023-07-05	2.86	2.86	2.86	2.86	12,132
2023-07-04	2.90	2.90	2.90	2.90	0
2023-07-03	2.90	2.90	2.90	2.90	9,566
2023-06-30	2.83	2.83	2.83	2.83	6,558
2023-06-29	2.89	2.89	2.89	2.89	10,792
2023-06-28	2.89	2.89	2.89	2.89	2,977
2023-06-27	2.89	2.89	2.89	2.89	2,089
2023-06-26	2.89	2.89	2.89	2.89	12,354
2023-06-23	2.89	2.89	2.89	2.89	9,540
2023-06-22	2.89	2.89	2.89	2.89	17,346
2023-06-21	2.93	2.93	2.93	2.93	2,406
2023-06-20	2.98	2.98	2.98	2.98	24,969
2023-06-19	3.07	3.07	3.07	3.07	0
2023-06-16	3.07	3.07	3.07	3.07	5,145
2023-06-15	3.07	3.07	3.07	3.07	6,500
2023-06-14	3.26	3.26	3.26	3.26	4,279
2023-06-13	3.28	3.28	3.28	3.28	6,676
2023-06-12	3.18	3.18	3.18	3.18	18,913
2023-06-09	3.21	3.21	3.21	3.21	56,902
2023-06-08	3.21	3.21	3.21	3.21	45,386
2023-06-07	3.27	3.27	3.27	3.27	12,414
2023-06-06	3.08	3.08	3.08	3.08	2,815
2023-06-05	3.13	3.13	3.13	3.13	1,550
2023-06-02	3.16	3.16	3.16	3.16	6,126
2023-06-01	3.16	3.16	3.16	3.16	9,170
2023-05-31	3.01	3.01	3.01	3.01	18,371
2023-05-30	3.01	3.01	3.01	3.01	3,220
2023-05-29	2.96	2.96	2.96	2.96	0
2023-05-26	2.96	2.96	2.96	2.96	10,287
2023-05-25	3.00	3.00	3.00	3.00	31,053
2023-05-24	3.24	3.24	3.24	3.24	7,600
2023-05-23	3.30	3.30	3.30	3.30	4,932
2023-05-22	3.30	3.30	3.30	3.30	3,315
2023-05-19	3.30	3.30	3.30	3.30	2,250
2023-05-18	3.30	3.30	3.30	3.30	38,206
2023-05-17	3.30	3.30	3.30	3.30	33,360
2023-05-16	3.30	3.30	3.30	3.30	53,003
2023-05-15	3.30	3.30	3.30	3.30	3,600
2023-05-12	3.26	3.26	3.26	3.26	25,560
2023-05-11	3.54	3.54	3.54	3.54	16,750
2023-05-10	3.54	3.54	3.54	3.54	2,745
2023-05-09	3.54	3.54	3.54	3.54	38,079
2023-05-08	3.52	3.52	3.52	3.52	0
2023-05-05	3.52	3.52	3.52	3.52	15,474
2023-05-04	3.62	3.62	3.62	3.62	29,008
2023-05-03	3.47	3.47	3.47	3.47	8,668
2023-05-02	3.42	3.42	3.42	3.42	12,638
2023-05-01	3.50	3.50	3.50	3.50	0
2023-04-28	3.50	3.50	3.50	3.50	14,559
2023-04-27	3.50	3.50	3.50	3.50	21,469
2023-04-26	3.65	3.65	3.65	3.65	19,965
2023-04-25	3.62	3.62	3.62	3.62	17,218
2023-04-24	3.60	3.60	3.60	3.60	6,951
2023-04-21	3.62	3.62	3.62	3.62	58,528
2023-04-20	3.94	3.94	3.94	3.94	33,623
2023-04-19	3.94	3.94	3.94	3.94	15,528
2023-04-18	4.07	4.07	4.07	4.07	21,249
2023-04-17	4.06	4.06	4.06	4.06	35
2023-04-14	4.13	4.13	4.13	4.13	34,291
2023-04-13	4.14	4.14	4.14	4.14	38,484
2023-04-12	4.14	4.14	4.14	4.14	9,535
2023-04-11	4.14	4.14	4.14	4.14	3,735
2023-04-10	4.05	4.05	4.05	4.05	0
2023-04-07	4.05	4.05	4.05	4.05	0
2023-04-06	4.05	4.05	4.05	4.05	9,528
2023-04-05	4.05	4.05	4.05	4.05	5,503
2023-04-04	4.05	4.05	4.05	4.05	59,862
2023-04-03	4.05	4.05	4.05	4.05	23,325
2023-03-31	4.05	4.05	4.05	4.05	30,479
2023-03-30	3.91	3.91	3.91	3.91	28,488
2023-03-29	3.74	3.74	3.74	3.74	14,348
2023-03-28	3.58	3.58	3.58	3.58	35,497
2023-03-27	3.39	3.39	3.39	3.39	12,753
2023-03-24	3.39	3.39	3.39	3.39	34,874
2023-03-23	3.32	3.32	3.32	3.32	56,247
2023-03-22	3.19	3.19	3.19	3.19	19,622
2023-03-21	3.18	3.18	3.18	3.18	5,414
2023-03-20	3.18	3.18	3.18	3.18	45,451
2023-03-17	2.92	2.92	2.92	2.92	34,005
2023-03-16	2.91	2.91	2.91	2.91	5,397
2023-03-15	3.10	3.10	3.10	3.10	10,918
2023-03-14	3.05	3.05	3.05	3.05	17,641
2023-03-13	3.16	3.16	3.16	3.16	64,184
2023-03-10	3.16	3.16	3.16	3.16	95,744
2023-03-09	3.16	3.16	3.16	3.16	3,370
2023-03-08	3.16	3.16	3.16	3.16	7,204
2023-03-07	3.16	3.16	3.16	3.16	30,903
2023-03-06	3.16	3.16	3.16	3.16	9,070
2023-03-03	3.01	3.01	3.01	3.01	3,550
2023-03-02	3.01	3.01	3.01	3.01	16,180
2023-03-01	3.01	3.01	3.01	3.01	77,060
2023-02-28	3.01	3.01	3.01	3.01	50,499
2023-02-27	2.97	2.97	2.97	2.97	63,693
2023-02-24	2.94	2.94	2.94	2.94	1,220
2023-02-23	2.95	2.95	2.95	2.95	60,739
2023-02-22	3.16	3.16	3.16	3.16	1,602
2023-02-21	3.27	3.27	3.27	3.27	15,501
2023-02-20	3.30	3.30	3.30	3.30	0
2023-02-17	3.30	3.30	3.30	3.30	25,870
2023-02-16	3.30	3.30	3.30	3.30	34,474
2023-02-15	3.21	3.21	3.21	3.21	19,073
2023-02-14	3.42	3.42	3.42	3.42	6,855
2023-02-13	3.42	3.42	3.42	3.42	9,167
2023-02-10	3.63	3.63	3.63	3.63	3,620
2023-02-09	3.63	3.63	3.63	3.63	18,480
2023-02-08	3.63	3.63	3.63	3.63	38,443
2023-02-07	3.63	3.63	3.63	3.63	6,024
2023-02-06	3.60	3.60	3.60	3.60	826
2023-02-03	3.75	3.75	3.75	3.75	4,650
2023-02-02	3.97	3.97	3.97	3.97	6,710
2023-02-01	3.86	3.86	3.86	3.86	7,608
2023-01-31	4.11	4.11	4.11	4.11	3,895
2023-01-30	4.11	4.11	4.11	4.11	36,868
2023-01-27	4.11	4.11	4.11	4.11	1,205
2023-01-26	4.13	4.13	4.13	4.13	5,690
2023-01-25	4.13	4.13	4.13	4.13	6,040
2023-01-24	4.20	4.20	4.20	4.20	11,653
2023-01-23	4.09	4.09	4.09	4.09	4,795
2023-01-20	3.73	3.73	3.73	3.73	30,073
2023-01-19	3.73	3.73	3.73	3.73	34,697
2023-01-18	3.73	3.73	3.73	3.73	4,300
2023-01-17	3.64	3.64	3.64	3.64	24,865
2023-01-16	3.71	3.71	3.71	3.71	0
2023-01-13	3.71	3.71	3.71	3.71	3,195
2023-01-12	3.73	3.73	3.73	3.73	19,435
2023-01-11	3.49	3.49	3.49	3.49	5,716
2023-01-10	3.49	3.49	3.49	3.49	3,240
2023-01-09	3.49	3.49	3.49	3.49	10,990
2023-01-06	3.49	3.49	3.49	3.49	6,829
2023-01-05	3.49	3.49	3.49	3.49	18,087
2023-01-04	3.50	3.50	3.50	3.50	13,652
2023-01-03	3.46	3.46	3.46	3.46	2,835
2023-01-02	3.43	3.43	3.43	3.43	0
2022-12-30	3.43	3.43	3.43	3.43	14,900
2022-12-29	3.43	3.43	3.43	3.43	28,621
2022-12-28	3.43	3.43	3.43	3.43	4,392
2022-12-27	3.43	3.43	3.43	3.43	0
2022-12-26	3.43	3.43	3.43	3.43	0
2022-12-23	3.43	3.43	3.43	3.43	530
2022-12-22	3.53	3.53	3.53	3.53	3,071
2022-12-21	3.31	3.31	3.31	3.31	15,658
2022-12-20	3.31	3.31	3.31	3.31	17,010
2022-12-19	3.31	3.31	3.31	3.31	2,041
2022-12-16	3.42	3.42	3.42	3.42	5,108
2022-12-15	3.42	3.42	3.42	3.42	1,393
2022-12-14	3.42	3.42	3.42	3.42	1,188
2022-12-13	3.42	3.42	3.42	3.42	1,750
2022-12-12	3.42	3.42	3.42	3.42	580
2022-12-09	3.42	3.42	3.42	3.42	5,970
2022-12-08	3.39	3.39	3.39	3.39	0
2022-12-07	3.39	3.39	3.39	3.39	1,690
2022-12-06	3.39	3.39	3.39	3.39	8,505
2022-12-05	3.39	3.39	3.39	3.39	3,825
2022-12-02	3.51	3.51	3.51	3.51	1,090
2022-12-01	3.50	3.50	3.50	3.50	13,883
2022-11-30	3.34	3.34	3.34	3.34	2,540
2022-11-29	3.34	3.34	3.34	3.34	3,848
2022-11-28	3.36	3.36	3.36	3.36	2,900
2022-11-25	3.36	3.36	3.36	3.36	8,986
2022-11-24	3.36	3.36	3.36	3.36	0
2022-11-23	3.36	3.36	3.36	3.36	4,364
2022-11-22	3.41	3.41	3.41	3.41	9,205
2022-11-21	3.41	3.41	3.41	3.41	42,927
2022-11-18	3.41	3.41	3.41	3.41	27,046
2022-11-17	3.41	3.41	3.41	3.41	568
2022-11-16	3.48	3.48	3.48	3.48	15,329
2022-11-15	3.47	3.47	3.47	3.47	15,766
2022-11-14	3.50	3.50	3.50	3.50	15,609
2022-11-11	3.54	3.54	3.54	3.54	12,446
2022-11-10	3.62	3.62	3.62	3.62	21,384
2022-11-09	4.29	4.29	4.29	4.29	6,426
2022-11-08	4.29	4.29	4.29	4.29	32,461
2022-11-07	3.86	3.86	3.86	3.86	7,247
2022-11-04	3.86	3.86	3.86	3.86	29,728
2022-11-03	3.61	3.61	3.61	3.61	1,787
2022-11-02	4.01	4.01	4.01	4.01	515
2022-11-01	4.01	4.01	4.01	4.01	6,241
2022-10-31	3.86	3.86	3.86	3.86	6,660
2022-10-28	3.77	3.77	3.77	3.77	6,858
2022-10-27	3.82	3.82	3.82	3.82	9,161
2022-10-26	3.82	3.82	3.82	3.82	77,004
2022-10-25	3.82	3.82	3.82	3.82	4,556
2022-10-24	3.73	3.73	3.73	3.73	1,551
2022-10-21	3.63	3.63	3.63	3.63	27,435
2022-10-20	3.41	3.41	3.41	3.41	4,935
2022-10-19	3.41	3.41	3.41	3.41	6,165
2022-10-18	3.41	3.41	3.41	3.41	26,692
2022-10-17	3.41	3.41	3.41	3.41	27,513
2022-10-14	3.33	3.33	3.33	3.33	9,433
2022-10-13	3.37	3.37	3.37	3.37	12,164
2022-10-12	3.52	3.52	3.52	3.52	1,000
2022-10-11	3.63	3.63	3.63	3.63	3,397
2022-10-10	3.51	3.51	3.51	3.51	16,031
2022-10-07	3.57	3.57	3.57	3.57	6,844
2022-10-06	3.79	3.79	3.79	3.79	18,168
2022-10-05	3.91	3.91	3.91	3.91	26,164
2022-10-04	3.91	3.91	3.91	3.91	27,081
2022-10-03	3.91	3.91	3.91	3.91	36,019
2022-09-30	3.51	3.51	3.51	3.51	37,980
2022-09-29	3.23	3.23	3.23	3.23	39,456
2022-09-28	3.14	3.14	3.14	3.14	48,839
2022-09-27	2.87	2.87	2.87	2.87	16,054
2022-09-26	2.87	2.87	2.87	2.87	12,689
2022-09-23	2.87	2.87	2.87	2.87	5,728
2022-09-22	2.85	2.85	2.85	2.85	1,050
2022-09-21	2.85	2.85	2.85	2.85	850
2022-09-20	2.85	2.85	2.85	2.85	2,274
2022-09-19	2.85	2.85	2.85	2.85	0
2022-09-16	2.85	2.85	2.85	2.85	3,102
2022-09-15	3.09	3.09	3.09	3.09	15,243
2022-09-14	2.97	2.97	2.97	2.97	5,500
2022-09-13	2.97	2.97	2.97	2.97	11,783
2022-09-12	2.97	2.97	2.97	2.97	14,693
2022-09-09	2.97	2.97	2.97	2.97	3,157
2022-09-08	2.71	2.71	2.71	2.71	45,099
2022-09-07	2.71	2.71	2.71	2.71	2,258
2022-09-06	2.72	2.72	2.72	2.72	8,743
2022-09-05	2.72	2.72	2.72	2.72	0
2022-09-02	2.70	2.70	2.70	2.70	3,427
2022-09-01	2.64	2.64	2.64	2.64	32,009
2022-08-31	2.82	2.82	2.82	2.82	1,819
2022-08-30	2.77	2.77	2.77	2.77	3,302
2022-08-29	2.84	2.84	2.84	2.84	0
2022-08-26	2.84	2.84	2.84	2.84	5,895
2022-08-25	2.84	2.84	2.84	2.84	1,801
2022-08-24	2.84	2.84	2.84	2.84	10,749
2022-08-23	2.84	2.84	2.84	2.84	6,813
2022-08-22	2.80	2.80	2.80	2.80	3,523
2022-08-19	2.90	2.90	2.90	2.90	11,613
2022-08-18	3.18	3.18	3.18	3.18	700
2022-08-17	3.18	3.18	3.18	3.18	3,033
2022-08-16	3.18	3.18	3.18	3.18	4,611
2022-08-15	3.14	3.14	3.14	3.14	2,247
2022-08-12	3.30	3.30	3.30	3.30	9,906
2022-08-11	3.24	3.24	3.24	3.24	1,110
2022-08-10	3.32	3.32	3.32	3.32	21,169
2022-08-09	3.24	3.24	3.24	3.24	650
2022-08-08	3.24	3.24	3.24	3.24	10,232
2022-08-05	2.91	2.91	2.91	2.91	1,521
2022-08-04	3.12	3.12	3.12	3.12	2,929
2022-08-03	3.19	3.19	3.19	3.19	300
2022-08-02	3.19	3.19	3.19	3.19	5,193
2022-08-01	3.13	3.13	3.13	3.13	8,211
2022-07-29	2.84	2.84	2.84	2.84	3,744
2022-07-28	2.84	2.84	2.84	2.84	3,376
2022-07-27	2.71	2.71	2.71	2.71	218
2022-07-26	2.80	2.80	2.80	2.80	1,700
2022-07-25	2.79	2.79	2.79	2.79	1,000
2022-07-22	2.79	2.79	2.79	2.79	6,525
2022-07-21	2.87	2.87	2.87	2.87	4,968
2022-07-20	2.87	2.87	2.87	2.87	3,800
2022-07-19	2.88	2.88	2.88	2.88	1,600
2022-07-18	2.77	2.77	2.77	2.77	656
2022-07-15	2.77	2.77	2.77	2.77	0
2022-07-14	2.77	2.77	2.77	2.77	2,512
2022-07-13	2.76	2.76	2.76	2.76	3,240
2022-07-12	2.89	2.89	2.89	2.89	9,487
2022-07-11	2.89	2.89	2.89	2.89	3,500
2022-07-08	2.89	2.89	2.89	2.89	594
2022-07-07	2.84	2.84	2.84	2.84	735
2022-07-06	2.80	2.80	2.80	2.80	2,017
2022-07-05	2.80	2.80	2.80	2.80	4,744
2022-07-04	3.08	3.08	3.08	3.08	0
2022-07-01	3.08	3.08	3.08	3.08	509
2022-06-30	3.08	3.08	3.08	3.08	5,888
2022-06-29	3.53	3.53	3.53	3.53	1,300
2022-06-28	3.53	3.53	3.53	3.53	700
2022-06-27	3.53	3.53	3.53	3.53	538
2022-06-24	3.36	3.36	3.36	3.36	1,100
2022-06-23	3.45	3.45	3.45	3.45	275
2022-06-22	3.57	3.57	3.57	3.57	1,800
2022-06-21	3.57	3.57	3.57	3.57	4,291
2022-06-20	3.61	3.61	3.61	3.61	0
2022-06-17	3.61	3.61	3.61	3.61	0
2022-06-16	3.61	3.61	3.61	3.61	9,949
2022-06-15	3.61	3.61	3.61	3.61	2,070
2022-06-14	3.61	3.61	3.61	3.61	2,150
2022-06-13	3.61	3.61	3.61	3.61	4,209
2022-06-10	3.76	3.76	3.76	3.76	1,692
2022-06-09	3.90	3.90	3.90	3.90	2,647
2022-06-08	4.09	4.09	4.09	4.09	3,727
2022-06-07	4.26	4.26	4.26	4.26	0
2022-06-06	4.26	4.26	4.26	4.26	3,586
2022-06-03	3.94	3.94	3.94	3.94	0
2022-06-02	3.94	3.94	3.94	3.94	0
2022-06-01	3.94	3.94	3.94	3.94	1,300
2022-05-31	3.94	3.94	3.94	3.94	801
2022-05-30	4.04	4.04	4.04	4.04	0
2022-05-27	3.85	3.85	3.85	3.85	100
2022-05-26	3.85	3.85	3.85	3.85	1,632
2022-05-25	3.71	3.71	3.71	3.71	0
2022-05-24	3.80	3.80	3.80	3.80	11,119
2022-05-23	3.66	3.66	3.66	3.66	3,961
2022-05-20	3.45	3.45	3.45	3.45	0
2022-05-19	3.45	3.45	3.45	3.45	1,573
2022-05-18	3.45	3.45	3.45	3.45	1,731
2022-05-17	3.45	3.45	3.45	3.45	731
2022-05-16	3.40	3.40	3.40	3.40	1,480
2022-05-13	3.40	3.40	3.40	3.40	11,955
2022-05-12	3.22	3.22	3.22	3.22	6,243
2022-05-11	3.43	3.43	3.43	3.43	3,780
2022-05-10	3.24	3.24	3.24	3.24	4,862
2022-05-09	3.64	3.64	3.64	3.64	4,694
2022-05-06	3.80	3.80	3.80	3.80	803
2022-05-05	3.86	3.86	3.86	3.86	6,759
2022-05-04	3.66	3.66	3.66	3.66	12,262
2022-05-03	3.66	3.66	3.66	3.66	332
2022-05-02	3.83	3.83	3.83	3.83	0
2022-04-29	3.83	3.83	3.83	3.83	6,454
2022-04-28	3.59	3.59	3.59	3.59	3,425
2022-04-27	3.66	3.66	3.66	3.66	7,987
2022-04-26	3.89	3.89	3.89	3.89	809
2022-04-25	4.03	4.03	4.03	4.03	21,072
2022-04-22	4.48	4.48	4.48	4.48	7,232
2022-04-21	4.85	4.85	4.85	4.85	8,040
2022-04-20	5.02	5.02	5.02	5.02	7,640
2022-04-19	5.06	5.06	5.06	5.06	14,461
2022-04-18	5.23	5.23	5.23	5.23	0
2022-04-15	5.23	5.23	5.23	5.23	0
2022-04-14	5.23	5.23	5.23	5.23	17,090
2022-04-13	5.14	5.14	5.14	5.14	151,503
2022-04-12	4.92	4.92	4.92	4.92	35,106
2022-04-11	4.73	4.73	4.73	4.73	12,115
2022-04-08	4.64	4.64	4.64	4.64	477
2022-04-07	4.40	4.40	4.40	4.40	2,747
2022-04-06	4.39	4.39	4.39	4.39	9,004
2022-04-05	4.64	4.64	4.64	4.64	14,469
2022-04-04	4.47	4.47	4.47	4.47	350
2022-04-01	4.47	4.47	4.47	4.47	910
2022-03-31	4.53	4.53	4.53	4.53	10,023
2022-03-30	4.53	4.53	4.53	4.53	8,100
2022-03-29	4.53	4.53	4.53	4.53	1,308
2022-03-28	4.53	4.53	4.53	4.53	7,948
2022-03-25	4.72	4.72	4.72	4.72	14,027
2022-03-24	4.88	4.88	4.88	4.88	3,147
2022-03-23	4.55	4.55	4.55	4.55	683
2022-03-22	4.55	4.55	4.55	4.55	1,801
2022-03-21	4.67	4.67	4.67	4.67	3,245
2022-03-18	4.67	4.67	4.67	4.67	96
2022-03-17	4.28	4.28	4.28	4.28	14,349
2022-03-16	4.28	4.28	4.28	4.28	15,619
2022-03-15	4.35	4.35	4.35	4.35	7,487
2022-03-14	4.40	4.40	4.40	4.40	15,164
2022-03-11	4.66	4.66	4.66	4.66	11,635
2022-03-10	4.95	4.95	4.95	4.95	56,437
2022-03-09	4.73	4.73	4.73	4.73	3,929
2022-03-08	5.05	5.05	5.05	5.05	35,294
2022-03-07	4.62	4.62	4.62	4.62	24,721
2022-03-04	4.62	4.62	4.62	4.62	9,947
2022-03-03	4.38	4.38	4.38	4.38	2,550
2022-03-02	4.57	4.57	4.57	4.57	12,375
2022-03-01	4.57	4.57	4.57	4.57	8,594
2022-02-28	4.36	4.36	4.36	4.36	4,514
2022-02-25	4.23	4.23	4.23	4.23	2,581
2022-02-24	4.41	4.41	4.41	4.41	4,722
2022-02-23	4.32	4.32	4.32	4.32	4,151
2022-02-22	4.24	4.24	4.24	4.24	6,544
2022-02-21	4.51	4.51	4.51	4.51	0
2022-02-18	4.51	4.51	4.51	4.51	14,432
2022-02-17	4.51	4.51	4.51	4.51	27,113
2022-02-16	4.76	4.76	4.76	4.76	3,000
2022-02-15	4.76	4.76	4.76	4.76	5,684
2022-02-14	4.76	4.76	4.76	4.76	10,201
2022-02-11	4.76	4.76	4.76	4.76	3,414
2022-02-10	4.95	4.95	4.95	4.95	14,633
2022-02-09	4.53	4.53	4.53	4.53	5,500
2022-02-08	4.53	4.53	4.53	4.53	0
2022-02-07	4.53	4.53	4.53	4.53	2,300
2022-02-04	4.53	4.53	4.53	4.53	600
2022-02-03	4.74	4.74	4.74	4.74	2,502
2022-02-02	4.74	4.74	4.74	4.74	1,918
2022-02-01	4.53	4.53	4.53	4.53	3,920
2022-01-31	4.53	4.53	4.53	4.53	12,315
2022-01-28	4.36	4.36	4.36	4.36	5,223
2022-01-27	4.92	4.92	4.92	4.92	31,845
2022-01-26	4.92	4.92	4.92	4.92	4,400
2022-01-25	4.86	4.86	4.86	4.86	402
2022-01-24	5.11	5.11	5.11	5.11	11,852
2022-01-21	5.11	5.11	5.11	5.11	4,745
2022-01-20	5.11	5.11	5.11	5.11	20,255
2022-01-19	5.11	5.11	5.11	5.11	18,734
2022-01-18	5.11	5.11	5.11	5.11	4,241
2022-01-17	5.11	5.11	5.11	5.11	0
2022-01-14	5.11	5.11	5.11	5.11	1,403
2022-01-13	5.24	5.24	5.24	5.24	4,124
2022-01-12	5.11	5.11	5.11	5.11	8,706
2022-01-11	4.81	4.81	4.81	4.81	2,376
2022-01-10	4.81	4.81	4.81	4.81	4,425
2022-01-07	4.77	4.77	4.77	4.77	6,985
2022-01-06	4.89	4.89	4.89	4.89	3,179
2022-01-05	5.32	5.32	5.32	5.32	2,622
2022-01-04	5.32	5.32	5.32	5.32	1,498
2022-01-03	5.05	5.05	5.05	5.05	0
2021-12-31	5.05	5.05	5.05	5.05	2,200
2021-12-30	5.05	5.05	5.05	5.05	458
2021-12-29	4.92	4.92	4.92	4.92	5,939
2021-12-28	5.15	5.15	5.15	5.15	0
2021-12-27	5.15	5.15	5.15	5.15	0
2021-12-24	5.15	5.15	5.15	5.15	0
2021-12-23	5.15	5.15	5.15	5.15	601
2021-12-22	4.92	4.92	4.92	4.92	100
2021-12-21	4.92	4.92	4.92	4.92	1,053
2021-12-20	4.82	4.82	4.82	4.82	8,468
2021-12-17	5.03	5.03	5.03	5.03	6,501
2021-12-16	4.90	4.90	4.90	4.90	4,536
2021-12-15	4.64	4.64	4.64	4.64	13,325
2021-12-14	4.99	4.99	4.99	4.99	6,148
2021-12-13	5.27	5.27	5.27	5.27	22,619
2021-12-10	5.27	5.27	5.27	5.27	1,219
2021-12-09	5.22	5.22	5.22	5.22	3,485
2021-12-08	5.54	5.54	5.54	5.54	260
2021-12-07	5.16	5.16	5.16	5.16	2,462
2021-12-06	5.16	5.16	5.16	5.16	1,465
2021-12-03	5.14	5.14	5.14	5.14	5,484
2021-12-02	5.51	5.51	5.51	5.51	8,850
2021-12-01	5.51	5.51	5.51	5.51	4,477
2021-11-30	5.51	5.51	5.51	5.51	3,698
2021-11-29	5.61	5.61	5.61	5.61	7,733
2021-11-26	5.60	5.60	5.60	5.60	19,545
2021-11-25	5.99	5.99	5.99	5.99	0
2021-11-24	5.99	5.99	5.99	5.99	1,570
2021-11-23	6.00	6.00	6.00	6.00	2,331
2021-11-22	6.29	6.29	6.29	6.29	5,835
2021-11-19	6.56	6.56	6.56	6.56	2,510
2021-11-18	6.56	6.56	6.56	6.56	4,773
2021-11-17	6.76	6.76	6.76	6.76	86,989
2021-11-16	6.80	6.80	6.80	6.80	3,111
2021-11-15	6.94	6.94	6.94	6.94	5,698
2021-11-12	7.25	7.25	7.25	7.25	2,080
2021-11-11	7.25	7.25	7.25	7.25	2,105
2021-11-10	6.82	6.82	6.82	6.82	5,708
2021-11-09	6.82	6.82	6.82	6.82	5,036
2021-11-08	6.82	6.82	6.82	6.82	4,934
2021-11-05	6.82	6.82	6.82	6.82	3,917
2021-11-04	6.95	6.95	6.95	6.95	6,644
2021-11-03	6.76	6.76	6.76	6.76	2,950
2021-11-02	6.52	6.52	6.52	6.52	2,141
2021-11-01	6.30	6.30	6.30	6.30	4,251
2021-10-29	6.30	6.30	6.30	6.30	1,049
2021-10-28	6.28	6.28	6.28	6.28	7,966
2021-10-27	6.80	6.80	6.80	6.80	1,200
2021-10-26	6.80	6.80	6.80	6.80	2,800
2021-10-25	6.88	6.88	6.88	6.88	3,540
2021-10-22	6.87	6.87	6.87	6.87	8,820
2021-10-21	6.55	6.55	6.55	6.55	6,316
2021-10-20	6.68	6.68	6.68	6.68	9,755
2021-10-19	6.25	6.25	6.25	6.25	3,471
2021-10-18	6.24	6.24	6.24	6.24	8,348
2021-10-15	6.48	6.48	6.48	6.48	2,403
2021-10-14	6.54	6.54	6.54	6.54	4,719
2021-10-13	6.21	6.21	6.21	6.21	5,564
2021-10-12	6.21	6.21	6.21	6.21	2,230
2021-10-11	6.34	6.34	6.34	6.34	6,972
2021-10-08	6.23	6.23	6.23	6.23	4,007
2021-10-07	6.19	6.19	6.19	6.19	5,115
2021-10-06	6.19	6.19	6.19	6.19	310
2021-10-05	6.19	6.19	6.19	6.19	2,361
2021-10-04	6.19	6.19	6.19	6.19	3,795
2021-10-01	6.16	6.16	6.16	6.16	3,190
2021-09-30	6.16	6.16	6.16	6.16	3,732
2021-09-29	6.34	6.34	6.34	6.34	7,495
2021-09-28	6.34	6.34	6.34	6.34	1,756
2021-09-27	6.36	6.36	6.36	6.36	1,807
2021-09-24	6.34	6.34	6.34	6.34	2,394
2021-09-23	6.07	6.07	6.07	6.07	524
2021-09-22	6.07	6.07	6.07	6.07	1,149
2021-09-21	6.07	6.07	6.07	6.07	2,439
2021-09-20	6.07	6.07	6.07	6.07	10,155
2021-09-17	7.04	7.04	7.04	7.04	2,189
2021-09-16	7.04	7.04	7.04	7.04	15,769
2021-09-15	7.04	7.04	7.04	7.04	0
2021-09-14	7.17	7.17	7.17	7.17	681
2021-09-13	7.18	7.18	7.18	7.18	5,224
2021-09-10	6.85	6.85	6.85	6.85	1,800
2021-09-09	6.85	6.85	6.85	6.85	2,675
2021-09-08	7.24	7.24	7.24	7.24	2,393
2021-09-07	7.24	7.24	7.24	7.24	2,692
2021-09-06	7.35	7.35	7.35	7.35	0
2021-09-03	7.35	7.35	7.35	7.35	12,346
2021-09-02	6.94	6.94	6.94	6.94	1,545
2021-09-01	6.64	6.64	6.64	6.64	1,670
2021-08-31	6.64	6.64	6.64	6.64	2,950
2021-08-30	6.64	6.64	6.64	6.64	0
2021-08-27	6.64	6.64	6.64	6.64	4,826
2021-08-26	6.64	6.64	6.64	6.64	91
2021-08-25	6.53	6.53	6.53	6.53	221
2021-08-24	6.48	6.48	6.48	6.48	625
2021-08-23	6.48	6.48	6.48	6.48	1,080
2021-08-20	6.25	6.25	6.25	6.25	1,849
2021-08-19	6.36	6.36	6.36	6.36	1,184
2021-08-18	6.39	6.39	6.39	6.39	5,100
2021-08-17	6.60	6.60	6.60	6.60	2,014
2021-08-16	6.81	6.81	6.81	6.81	6,351
2021-08-13	6.94	6.94	6.94	6.94	2,702
2021-08-12	7.06	7.06	7.06	7.06	2,214
2021-08-11	7.06	7.06	7.06	7.06	4,980
2021-08-10	6.74	6.74	6.74	6.74	4,280
2021-08-09	6.74	6.74	6.74	6.74	11,810
2021-08-06	7.02	7.02	7.02	7.02	11,745
2021-08-05	7.02	7.02	7.02	7.02	8,056
2021-08-04	7.38	7.38	7.38	7.38	3,745
2021-08-03	7.38	7.38	7.38	7.38	1,030
2021-08-02	7.38	7.38	7.38	7.38	1,353
2021-07-30	7.50	7.50	7.50	7.50	3,216
2021-07-29	7.58	7.58	7.58	7.58	5,345
2021-07-28	7.34	7.34	7.34	7.34	601
2021-07-27	7.36	7.36	7.36	7.36	1,225
2021-07-26	7.49	7.49	7.49	7.49	6,961
2021-07-23	7.38	7.38	7.38	7.38	700
2021-07-22	7.38	7.38	7.38	7.38	1,241
2021-07-21	7.40	7.40	7.40	7.40	4,202
2021-07-20	7.49	7.49	7.49	7.49	627
2021-07-19	7.49	7.49	7.49	7.49	12,440
2021-07-16	8.08	8.08	8.08	8.08	12,359
2021-07-15	8.08	8.08	8.08	8.08	1,182
2021-07-14	8.23	8.23	8.23	8.23	6,928
2021-07-13	8.49	8.49	8.49	8.49	140
2021-07-12	8.50	8.50	8.50	8.50	1,475
2021-07-09	8.50	8.50	8.50	8.50	871
2021-07-08	8.30	8.30	8.30	8.30	10,330
2021-07-07	8.69	8.69	8.69	8.69	986
2021-07-06	9.06	9.06	9.06	9.06	9,424
2021-07-05	9.06	9.06	9.06	9.06	0
2021-07-02	9.06	9.06	9.06	9.06	827
2021-07-01	8.85	8.85	8.85	8.85	251
2021-06-30	8.68	8.68	8.68	8.68	2,163
2021-06-29	8.68	8.68	8.68	8.68	7,546
2021-06-28	8.77	8.77	8.77	8.77	10,719
2021-06-25	9.24	9.24	9.24	9.24	2,109
2021-06-24	9.25	9.25	9.25	9.25	7,460
2021-06-23	9.36	9.36	9.36	9.36	1,317
2021-06-22	9.20	9.20	9.20	9.20	2,670
2021-06-21	9.17	9.17	9.17	9.17	2,788
2021-06-18	9.68	9.68	9.68	9.68	9,088
2021-06-17	9.75	9.75	9.75	9.75	15,576
2021-06-16	10.55	10.55	10.55	10.55	3,137
2021-06-15	10.39	10.39	10.39	10.39	6,988
2021-06-14	10.84	10.84	10.84	10.84	3,954
2021-06-11	10.84	10.84	10.84	10.84	4,131
2021-06-10	10.66	10.66	10.66	10.66	4,300
2021-06-09	10.66	10.66	10.66	10.66	4,816
2021-06-08	10.37	10.37	10.37	10.37	7,597
2021-06-07	9.74	9.74	9.74	9.74	5,536
2021-06-04	9.88	9.88	9.88	9.88	7,453
2021-06-03	10.02	10.02	10.02	10.02	25,123
2021-06-02	10.38	10.38	10.38	10.38	13,281
2021-06-01	10.69	10.69	10.69	10.69	7,784
2021-05-28	10.55	10.55	10.55	10.55	6,271
2021-05-27	10.22	10.22	10.22	10.22	2,145
2021-05-26	10.58	10.58	10.58	10.58	11,143
2021-05-25	10.08	10.08	10.08	10.08	4,990
2021-05-24	10.04	10.04	10.04	10.04	3,752
2021-05-21	9.99	9.99	9.99	9.99	10,156
2021-05-20	9.99	9.99	9.99	9.99	16,909
2021-05-19	9.20	9.20	9.20	9.20	6,951
2021-05-18	9.20	9.20	9.20	9.20	21,113
2021-05-17	9.20	9.20	9.20	9.20	35,750
2021-05-14	9.20	9.20	9.20	9.20	5,462
2021-05-13	8.82	8.82	8.82	8.82	6,787
2021-05-12	9.35	9.35	9.35	9.35	2,298
2021-05-11	9.19	9.19	9.19	9.19	3,890
2021-05-10	9.19	9.19	9.19	9.19	11,697
2021-05-07	9.15	9.15	9.15	9.15	6,770
2021-05-06	9.34	9.34	9.34	9.34	4,872
2021-05-05	8.69	8.69	8.69	8.69	4,000
2021-05-04	8.22	8.22	8.22	8.22	11,706
2021-04-30	8.22	8.22	8.22	8.22	3,534
2021-04-29	8.53	8.53	8.53	8.53	23,607
2021-04-28	9.50	9.50	9.50	9.50	2,364
2021-04-27	9.74	9.74	9.74	9.74	4,043
2021-04-26	9.74	9.74	9.74	9.74	9,059
2021-04-23	9.72	9.72	9.72	9.72	8,152
2021-04-22	9.90	9.90	9.90	9.90	2,733
2021-04-21	9.44	9.44	9.44	9.44	9,700
2021-04-20	9.44	9.44	9.44	9.44	9,126
2021-04-19	9.74	9.74	9.74	9.74	4,378
2021-04-16	9.85	9.85	9.85	9.85	8,498
2021-04-15	10.05	10.05	10.05	10.05	11,942
2021-04-14	9.62	9.62	9.62	9.62	1,422
2021-04-13	9.59	9.59	9.59	9.59	4,247
2021-04-12	9.56	9.56	9.56	9.56	6,017
2021-04-09	9.56	9.56	9.56	9.56	9,673
2021-04-08	9.65	9.65	9.65	9.65	2,976
2021-04-07	9.51	9.51	9.51	9.51	2,557
2021-04-06	9.71	9.71	9.71	9.71	9,941
2021-04-01	9.24	9.24	9.24	9.24	1,992
2021-03-31	8.95	8.95	8.95	8.95	4,460
2021-03-30	8.80	8.80	8.80	8.80	2,957
2021-03-29	9.06	9.06	9.06	9.06	8,355
2021-03-26	9.06	9.06	9.06	9.06	3,268
2021-03-25	8.80	8.80	8.80	8.80	6,013
2021-03-24	9.49	9.49	9.49	9.49	2,720
2021-03-23	9.49	9.49	9.49	9.49	7,180
2021-03-22	9.60	9.60	9.60	9.60	13,650
2021-03-19	9.85	9.85	9.85	9.85	3,295
2021-03-18	10.39	10.39	10.39	10.39	11,378
2021-03-17	9.78	9.78	9.78	9.78	2,196
2021-03-16	9.79	9.79	9.79	9.79	9,786
2021-03-15	9.90	9.90	9.90	9.90	5,017
2021-03-12	9.55	9.55	9.55	9.55	11,864
2021-03-11	9.38	9.38	9.38	9.38	15,655
2021-03-10	9.04	9.04	9.04	9.04	1,665
2021-03-09	8.16	8.16	8.16	8.16	4,054
2021-03-08	8.16	8.16	8.16	8.16	9,280
2021-03-05	8.16	8.16	8.16	8.16	10,260
2021-03-04	8.99	8.99	8.99	8.99	28,060
2021-03-03	8.51	8.51	8.51	8.51	1,441
2021-03-02	9.03	9.03	9.03	9.03	15,065
2021-03-01	9.07	9.07	9.07	9.07	10,463
2021-02-26	9.13	9.13	9.13	9.13	12,250
2021-02-25	10.58	10.58	10.58	10.58	15,223
2021-02-24	10.58	10.58	10.58	10.58	10,068
2021-02-23	9.76	9.76	9.76	9.76	12,582
2021-02-22	9.82	9.82	9.82	9.82	11,367
2021-02-19	8.71	8.71	8.71	8.71	2,656
2021-02-18	8.53	8.53	8.53	8.53	6,304
2021-02-17	9.01	9.01	9.01	9.01	3,581
2021-02-16	9.22	9.22	9.22	9.22	9,372
2021-02-15	9.35	9.35	9.35	9.35	0
2021-02-12	9.23	9.23	9.23	9.23	10,617
2021-02-11	9.25	9.25	9.25	9.25	6,597
2021-02-10	9.67	9.67	9.67	9.67	7,055
2021-02-09	9.67	9.67	9.67	9.67	2,388
2021-02-08	9.93	9.93	9.93	9.93	3,124
2021-02-05	9.34	9.34	9.34	9.34	5,336
2021-02-04	8.68	8.68	8.68	8.68	5,181
2021-02-03	8.89	8.89	8.89	8.89	12,934
2021-02-02	9.05	9.05	9.05	9.05	29,519
2021-02-01	10.78	10.78	10.78	10.78	39,909
2021-01-29	9.50	9.50	9.50	9.50	17,869
2021-01-28	8.85	8.85	8.85	8.85	33,750
2021-01-27	7.92	7.92	7.92	7.92	7,097
2021-01-26	8.35	8.35	8.35	8.35	10,124
2021-01-25	8.61	8.61	8.61	8.61	2,866
2021-01-22	8.56	8.56	8.56	8.56	8,420
2021-01-21	8.77	8.77	8.77	8.77	6,707
2021-01-20	8.82	8.82	8.82	8.82	8,881
2021-01-19	8.47	8.47	8.47	8.47	12,299
2021-01-18	8.37	8.37	8.37	8.37	0
2021-01-15	8.67	8.67	8.67	8.67	3,488
2021-01-14	9.12	9.12	9.12	9.12	6,727
2021-01-13	9.27	9.27	9.27	9.27	2,629
2021-01-12	9.22	9.22	9.22	9.22	1,517
2021-01-11	9.66	9.66	9.66	9.66	12,605
2021-01-08	9.93	9.93	9.93	9.93	14,688
2021-01-07	10.89	10.89	10.89	10.89	6,187
2021-01-06	10.61	10.61	10.61	10.61	5,311
2021-01-05	10.69	10.69	10.69	10.69	9,234
2021-01-04	10.73	10.73	10.73	10.73	17,260
2020-12-31	10.34	10.34	10.34	10.34	200
2020-12-30	10.04	10.04	10.04	10.04	538
2020-12-29	9.74	9.74	9.74	9.74	3,263
2020-12-24	9.73	9.73	9.73	9.73	0
2020-12-23	9.73	9.73	9.73	9.73	721
2020-12-22	9.60	9.60	9.60	9.60	7,923
2020-12-21	9.93	9.93	9.93	9.93	2,130
2020-12-18	10.21	10.21	10.21	10.21	5,177
2020-12-17	10.89	10.89	10.89	10.89	8,730
2020-12-16	9.80	9.80	9.80	9.80	6,021
2020-12-15	8.59	8.59	8.59	8.59	8,980
2020-12-14	8.61	8.61	8.61	8.61	1,896
2020-12-11	8.67	8.67	8.67	8.67	2,314
2020-12-10	8.70	8.70	8.70	8.70	1,576
2020-12-09	8.14	8.14	8.14	8.14	1,022
2020-12-08	8.49	8.49	8.49	8.49	1,408
2020-12-07	8.43	8.43	8.43	8.43	2,306
2020-12-04	7.99	7.99	7.99	7.99	2,506
2020-12-03	7.84	7.84	7.84	7.84	407
2020-12-02	7.67	7.67	7.67	7.67	100
2020-12-01	7.67	7.67	7.67	7.67	2,153
2020-11-30	7.15	7.15	7.15	7.15	10,721
2020-11-27	6.97	6.97	6.97	6.97	2,470
2020-11-26	7.17	7.17	7.17	7.17	0
2020-11-25	7.21	7.21	7.21	7.21	754
2020-11-24	6.75	6.75	6.75	6.75	7,458
2020-11-23	7.19	7.19	7.19	7.19	2,870
2020-11-20	7.57	7.57	7.57	7.57	344
2020-11-19	7.78	7.78	7.78	7.78	2,966
2020-11-18	7.96	7.96	7.96	7.96	781
2020-11-17	8.12	8.12	8.12	8.12	162
2020-11-16	8.32	8.32	8.32	8.32	1,961
2020-11-13	8.14	8.14	8.14	8.14	1,236
2020-11-12	7.65	7.65	7.65	7.65	0
2020-11-11	7.72	7.72	7.72	7.72	3,534
2020-11-10	7.73	7.73	7.73	7.73	1,080
2020-11-09	7.69	7.69	7.69	7.69	8,639
2020-11-06	8.86	8.86	8.86	8.86	21,457
2020-11-05	8.18	8.18	8.18	8.18	1,287
2020-11-04	7.57	7.57	7.57	7.57	829
2020-11-03	7.37	7.37	7.37	7.37	0
2020-11-02	7.10	7.10	7.10	7.10	806
2020-10-30	7.04	7.04	7.04	7.04	2,000
2020-10-29	7.02	7.02	7.02	7.02	11,773
2020-10-28	7.09	7.09	7.09	7.09	36,670
2020-10-27	7.61	7.61	7.61	7.61	62
2020-10-26	7.71	7.71	7.71	7.71	2,382
2020-10-23	7.83	7.83	7.83	7.83	502
2020-10-22	7.72	7.72	7.72	7.72	1,182
2020-10-21	8.15	8.15	8.15	8.15	2,301
2020-10-20	7.91	7.91	7.91	7.91	3,011
2020-10-16	8.01	8.01	8.01	8.01	120
2020-10-15	8.30	8.30	8.30	8.30	2,302
2020-10-14	8.31	8.31	8.31	8.31	2,730
2020-10-13	8.09	8.09	8.09	8.09	5,547
2020-10-12	8.24	8.24	8.24	8.24	34,902
2020-10-09	7.90	7.90	7.90	7.90	3,788
2020-10-08	7.63	7.63	7.63	7.63	31
2020-10-07	7.47	7.47	7.47	7.47	3,572
2020-10-06	7.61	7.61	7.61	7.61	85
2020-10-05	7.70	7.70	7.70	7.70	1,681
2020-10-02	7.46	7.46	7.46	7.46	1,113
2020-10-01	7.48	7.48	7.48	7.48	32
2020-09-30	7.32	7.32	7.32	7.32	86
2020-09-29	7.27	7.27	7.27	7.27	0
2020-09-28	7.27	7.27	7.27	7.27	0
2020-09-25	7.11	7.11	7.11	7.11	36,157
2020-09-24	7.10	7.10	7.10	7.10	896
2020-09-23	7.21	7.21	7.21	7.21	4,929
2020-09-22	7.33	7.33	7.33	7.33	1,310
2020-09-21	7.53	7.53	7.53	7.53	3,444
2020-09-18	8.60	8.60	8.60	8.60	176
2020-09-17	8.23	8.23	8.23	8.23	965
2020-09-16	8.10	8.10	8.10	8.10	3,052
2020-09-15	8.20	8.20	8.20	8.20	1,143
2020-09-14	8.09	8.09	8.09	8.09	873
2020-09-11	7.89	7.89	7.89	7.89	647
2020-04-03	3.14	3.14	3.14	3.14	0
2020-04-02	3.14	3.14	3.14	3.14	1,626
2020-04-01	2.93	2.93	2.93	2.93	5,673

Share	Price	Change
Supply@me Cap (SYME)	0.04	56.86%
Gunsynd (GUN)	0.18	50%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	16.95	-23.99%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%
Vast Res (VAST)	0.365	-16.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.04	1,660,198,888
Mosman Oil Gas (MSMN)	0.0205	1,412,936,140
Cap-xx (CPX)	0.0835	255,359,856
Beacon Energy. (BCE)	0.055	203,438,883
Echo Energy (ECHO)	0.0039	190,286,768