Gopro Cl A Ord Share History

Gopro Cl A Ord Share Price history. The following table shows end-of-day data 0R1C historical share prices for Gopro Cl A Ord, 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.

0R1C.L
Share Price 0R1C.L
Charts 0R1C.L
Trades 0R1C.L
History Compare
0R1C.L 0R1C.L
Share News 0R1C.L
RNS 0R1C.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	1.76	1.76	1.76	1.76	14,835
2024-04-30	1.76	1.76	1.76	1.76	3,498
2024-04-29	1.78	1.78	1.78	1.78	3,031
2024-04-26	1.73	1.73	1.73	1.73	6,651
2024-04-25	1.73	1.73	1.73	1.73	11,273
2024-04-24	1.75	1.75	1.75	1.75	10,717
2024-04-23	1.75	1.75	1.75	1.75	8,034
2024-04-22	1.75	1.75	1.75	1.75	10,683
2024-04-19	1.75	1.75	1.75	1.75	9,850
2024-04-18	1.75	1.75	1.75	1.75	29,168
2024-04-17	1.81	1.81	1.81	1.81	27,719
2024-04-16	1.81	1.81	1.81	1.81	9,521
2024-04-15	1.79	1.79	1.79	1.79	73,397
2024-04-12	1.86	1.86	1.86	1.86	25,479
2024-04-11	1.93	1.93	1.93	1.93	3,823
2024-04-10	1.93	1.93	1.93	1.93	56,585
2024-04-09	2.05	2.05	2.05	2.05	9,398
2024-04-08	2.07	2.07	2.07	2.07	2,565
2024-04-05	2.04	2.04	2.04	2.04	24,657
2024-04-04	2.12	2.12	2.12	2.12	9,714
2024-04-03	2.12	2.12	2.12	2.12	1,176
2024-04-02	2.15	2.15	2.15	2.15	42,515
2024-04-01	2.28	2.28	2.28	2.28	0
2024-03-29	2.28	2.28	2.28	2.28	0
2024-03-28	2.28	2.28	2.28	2.28	24,426
2024-03-27	2.21	2.21	2.21	2.21	7,310
2024-03-26	2.34	2.34	2.34	2.34	23,765
2024-03-25	2.34	2.34	2.34	2.34	66,263
2024-03-22	2.34	2.34	2.34	2.34	6,122
2024-03-21	2.34	2.34	2.34	2.34	32,350
2024-03-20	2.19	2.19	2.19	2.19	2,997
2024-03-19	2.19	2.19	2.19	2.19	61,466
2024-03-18	2.19	2.19	2.19	2.19	28,935
2024-03-15	2.23	2.23	2.23	2.23	14,027
2024-03-14	2.17	2.17	2.17	2.17	11,266
2024-03-13	2.26	2.26	2.26	2.26	4,835
2024-03-12	2.26	2.26	2.26	2.26	8,844
2024-03-11	2.34	2.34	2.34	2.34	2,501
2024-03-08	2.28	2.28	2.28	2.28	15,255
2024-03-07	2.28	2.28	2.28	2.28	2,533
2024-03-06	2.28	2.28	2.28	2.28	3,081
2024-03-05	2.28	2.28	2.28	2.28	9,709
2024-03-04	2.31	2.31	2.31	2.31	10,188
2024-03-01	2.37	2.37	2.37	2.37	4,570
2024-02-29	2.31	2.31	2.31	2.31	4,131
2024-02-28	2.31	2.31	2.31	2.31	6,869
2024-02-27	2.23	2.23	2.23	2.23	5,400
2024-02-26	2.23	2.23	2.23	2.23	6,102
2024-02-23	2.22	2.22	2.22	2.22	1,341
2024-02-22	2.22	2.22	2.22	2.22	8,068
2024-02-21	2.28	2.28	2.28	2.28	9,546
2024-02-20	2.36	2.36	2.36	2.36	4,219
2024-02-19	2.40	2.40	2.40	2.40	0
2024-02-16	2.40	2.40	2.40	2.40	13,309
2024-02-15	2.43	2.43	2.43	2.43	7,404
2024-02-14	2.41	2.41	2.41	2.41	31,175
2024-02-13	2.45	2.45	2.45	2.45	41,220
2024-02-12	2.65	2.65	2.65	2.65	11,015
2024-02-09	2.60	2.60	2.60	2.60	17,007
2024-02-08	2.94	2.94	2.94	2.94	115,879
2024-02-07	2.94	2.94	2.94	2.94	4,314
2024-02-06	2.94	2.94	2.94	2.94	2,076
2024-02-05	3.01	3.01	3.01	3.01	6,224
2024-02-02	3.01	3.01	3.01	3.01	16,857
2024-02-01	3.08	3.08	3.08	3.08	19,425
2024-01-31	3.10	3.10	3.10	3.10	2,279
2024-01-30	3.11	3.11	3.11	3.11	17,036
2024-01-29	3.16	3.16	3.16	3.16	6,033
2024-01-26	3.21	3.21	3.21	3.21	11,048
2024-01-25	3.27	3.27	3.27	3.27	2,209
2024-01-24	3.30	3.30	3.30	3.30	3,360
2024-01-23	3.22	3.22	3.22	3.22	12,016
2024-01-22	3.22	3.22	3.22	3.22	5,118
2024-01-19	3.17	3.17	3.17	3.17	23,429
2024-01-18	3.17	3.17	3.17	3.17	3,917
2024-01-17	3.17	3.17	3.17	3.17	4,022
2024-01-16	3.19	3.19	3.19	3.19	18,280
2024-01-15	3.18	3.18	3.18	3.18	0
2024-01-12	3.18	3.18	3.18	3.18	9,524
2024-01-11	3.18	3.18	3.18	3.18	16,897
2024-01-10	3.24	3.24	3.24	3.24	12,130
2024-01-09	3.17	3.17	3.17	3.17	16,533
2024-01-08	3.28	3.28	3.28	3.28	3,344
2024-01-05	3.25	3.25	3.25	3.25	2,963
2024-01-04	3.24	3.24	3.24	3.24	6,442
2024-01-03	3.26	3.26	3.26	3.26	47,497
2024-01-02	3.48	3.48	3.48	3.48	7,073
2024-01-01	3.52	3.52	3.52	3.52	0
2023-12-29	3.52	3.52	3.52	3.52	5,007
2023-12-28	3.52	3.52	3.52	3.52	16,742
2023-12-27	3.52	3.52	3.52	3.52	1,549
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	6,771
2023-12-21	3.52	3.52	3.52	3.52	4,982
2023-12-20	3.52	3.52	3.52	3.52	851
2023-12-19	3.52	3.52	3.52	3.52	4,043
2023-12-18	3.50	3.50	3.50	3.50	3,402
2023-12-15	3.27	3.27	3.27	3.27	15,828
2023-12-14	3.27	3.27	3.27	3.27	16,717
2023-12-13	3.27	3.27	3.27	3.27	6,702
2023-12-12	3.27	3.27	3.27	3.27	56,816
2023-12-11	3.57	3.57	3.57	3.57	3,689
2023-12-08	3.54	3.54	3.54	3.54	8,710
2023-12-07	3.53	3.53	3.53	3.53	984
2023-12-06	3.63	3.63	3.63	3.63	9,621
2023-12-05	3.68	3.68	3.68	3.68	3,008
2023-12-04	3.68	3.68	3.68	3.68	6,344
2023-12-01	3.63	3.63	3.63	3.63	5,415
2023-11-30	3.57	3.57	3.57	3.57	7,514
2023-11-29	3.61	3.61	3.61	3.61	6,670
2023-11-28	3.56	3.56	3.56	3.56	2,487
2023-11-27	3.65	3.65	3.65	3.65	13,110
2023-11-24	3.65	3.65	3.65	3.65	2,339
2023-11-23	3.57	3.57	3.57	3.57	0
2023-11-22	3.58	3.58	3.58	3.58	7,325
2023-11-21	3.58	3.58	3.58	3.58	10,308
2023-11-20	3.71	3.71	3.71	3.71	15,940
2023-11-17	3.49	3.49	3.49	3.49	22,064
2023-11-16	3.35	3.35	3.35	3.35	44,586
2023-11-15	3.63	3.63	3.63	3.63	67,736
2023-11-14	3.19	3.19	3.19	3.19	73,813
2023-11-13	3.19	3.19	3.19	3.19	68,358
2023-11-10	2.91	2.91	2.91	2.91	6,150
2023-11-09	2.91	2.91	2.91	2.91	72,575
2023-11-08	3.11	3.11	3.11	3.11	96,763
2023-11-07	2.76	2.76	2.76	2.76	24,095
2023-11-06	2.76	2.76	2.76	2.76	39,466
2023-11-03	2.65	2.65	2.65	2.65	9,647
2023-11-02	2.65	2.65	2.65	2.65	20,186
2023-11-01	2.49	2.49	2.49	2.49	3,942
2023-10-31	2.49	2.49	2.49	2.49	4,185
2023-10-30	2.49	2.49	2.49	2.49	1,841
2023-10-27	2.49	2.49	2.49	2.49	3,764
2023-10-26	2.59	2.59	2.59	2.59	2,777
2023-10-25	2.59	2.59	2.59	2.59	4,949
2023-10-24	2.67	2.67	2.67	2.67	2,416
2023-10-23	2.67	2.67	2.67	2.67	2,962
2023-10-20	2.67	2.67	2.67	2.67	1,289
2023-10-19	2.72	2.72	2.72	2.72	2,555
2023-10-18	2.99	2.99	2.99	2.99	40,510
2023-10-17	2.99	2.99	2.99	2.99	2,825
2023-10-16	2.99	2.99	2.99	2.99	6,429
2023-10-13	2.99	2.99	2.99	2.99	1,165
2023-10-12	2.99	2.99	2.99	2.99	4,700
2023-10-11	2.99	2.99	2.99	2.99	8,336
2023-10-10	2.99	2.99	2.99	2.99	10,263
2023-10-09	2.87	2.87	2.87	2.87	1,975
2023-10-06	2.87	2.87	2.87	2.87	4,356
2023-10-05	2.87	2.87	2.87	2.87	8,811
2023-10-04	3.04	3.04	3.04	3.04	330
2023-10-03	3.04	3.04	3.04	3.04	4,598
2023-10-02	3.06	3.06	3.06	3.06	9,799
2023-09-29	3.16	3.16	3.16	3.16	817
2023-09-28	3.24	3.24	3.24	3.24	837
2023-09-27	3.24	3.24	3.24	3.24	3,968
2023-09-26	3.24	3.24	3.24	3.24	14,397
2023-09-25	3.24	3.24	3.24	3.24	2,486
2023-09-22	3.36	3.36	3.36	3.36	2,091
2023-09-21	3.38	3.38	3.38	3.38	9,752
2023-09-20	3.52	3.52	3.52	3.52	3,381
2023-09-19	3.51	3.51	3.51	3.51	2,509
2023-09-18	3.51	3.51	3.51	3.51	254
2023-09-15	3.57	3.57	3.57	3.57	135
2023-09-14	3.50	3.50	3.50	3.50	18,720
2023-09-13	3.47	3.47	3.47	3.47	1,325
2023-09-12	3.39	3.39	3.39	3.39	8,901
2023-09-11	3.47	3.47	3.47	3.47	12,637
2023-09-08	3.44	3.44	3.44	3.44	5,673
2023-09-07	3.45	3.45	3.45	3.45	5,382
2023-09-06	3.53	3.53	3.53	3.53	1,733
2023-09-05	3.57	3.57	3.57	3.57	2,485
2023-09-04	3.63	3.63	3.63	3.63	0
2023-09-01	3.70	3.70	3.70	3.70	1,476
2023-08-31	3.71	3.71	3.71	3.71	12,911
2023-08-30	3.66	3.66	3.66	3.66	1,186
2023-08-29	3.71	3.71	3.71	3.71	8,793
2023-08-28	3.72	3.72	3.72	3.72	0
2023-08-25	3.72	3.72	3.72	3.72	2,430
2023-08-24	3.79	3.79	3.79	3.79	7,819
2023-08-23	3.88	3.88	3.88	3.88	4,463
2023-08-22	3.77	3.77	3.77	3.77	3,247
2023-08-21	3.81	3.81	3.81	3.81	8,321
2023-08-18	3.72	3.72	3.72	3.72	377
2023-08-17	3.67	3.67	3.67	3.67	1,320
2023-08-16	3.61	3.61	3.61	3.61	7,114
2023-08-15	3.96	3.96	3.96	3.96	20,761
2023-08-14	3.96	3.96	3.96	3.96	851
2023-08-11	3.98	3.98	3.98	3.98	227
2023-08-10	3.94	3.94	3.94	3.94	5,948
2023-08-09	3.77	3.77	3.77	3.77	3,295
2023-08-08	3.73	3.73	3.73	3.73	1,111
2023-08-07	3.68	3.68	3.68	3.68	18,255
2023-08-04	3.87	3.87	3.87	3.87	47,011
2023-08-03	4.01	4.01	4.01	4.01	9,939
2023-08-02	4.01	4.01	4.01	4.01	947
2023-08-01	4.06	4.06	4.06	4.06	365
2023-07-31	4.09	4.09	4.09	4.09	2,321
2023-07-28	4.17	4.17	4.17	4.17	9,649
2023-07-27	4.17	4.17	4.17	4.17	545
2023-07-26	4.10	4.10	4.10	4.10	368
2023-07-25	4.09	4.09	4.09	4.09	916
2023-07-24	4.18	4.18	4.18	4.18	750
2023-07-21	4.18	4.18	4.18	4.18	284
2023-07-20	4.27	4.27	4.27	4.27	1,850
2023-07-19	4.37	4.37	4.37	4.37	1,791
2023-07-18	4.36	4.36	4.36	4.36	803
2023-07-17	4.28	4.28	4.28	4.28	1,533
2023-07-14	4.33	4.33	4.33	4.33	6,334
2023-07-13	4.29	4.29	4.29	4.29	21,329
2023-07-12	4.25	4.25	4.25	4.25	5,637
2023-07-11	4.19	4.19	4.19	4.19	2,086
2023-07-10	4.13	4.13	4.13	4.13	2,252
2023-07-07	4.11	4.11	4.11	4.11	655
2023-07-06	4.00	4.00	4.00	4.00	12,364
2023-07-05	4.06	4.06	4.06	4.06	12,664
2023-07-04	4.20	4.20	4.20	4.20	0
2023-07-03	4.19	4.19	4.19	4.19	6,401
2023-06-30	4.21	4.21	4.21	4.21	2,304
2023-06-29	4.18	4.18	4.18	4.18	3,961
2023-06-28	4.10	4.10	4.10	4.10	86
2023-06-27	4.06	4.06	4.06	4.06	232
2023-06-26	4.13	4.13	4.13	4.13	312
2023-06-23	4.09	4.09	4.09	4.09	693
2023-06-22	4.12	4.12	4.12	4.12	5,007
2023-06-21	4.12	4.12	4.12	4.12	5,091
2023-06-20	4.17	4.17	4.17	4.17	2,428
2023-06-19	4.19	4.19	4.19	4.19	0
2023-06-16	4.14	4.14	4.14	4.14	5,474
2023-06-15	4.19	4.19	4.19	4.19	42
2023-06-14	4.27	4.27	4.27	4.27	160
2023-06-13	4.23	4.23	4.23	4.23	1,594
2023-06-12	4.22	4.22	4.22	4.22	75
2023-06-09	4.19	4.19	4.19	4.19	815
2023-06-08	4.24	4.24	4.24	4.24	297
2023-06-07	4.34	4.34	4.34	4.34	1,533
2023-06-06	4.24	4.24	4.24	4.24	1,363
2023-06-05	4.25	4.25	4.25	4.25	3,616
2023-06-02	4.23	4.23	4.23	4.23	525
2023-06-01	4.20	4.20	4.20	4.20	1,283
2023-05-31	4.22	4.22	4.22	4.22	100
2023-05-30	4.20	4.20	4.20	4.20	106
2023-05-29	4.11	4.11	4.11	4.11	0
2023-05-26	4.11	4.11	4.11	4.11	603
2023-05-25	3.98	3.98	3.98	3.98	282
2023-05-24	4.14	4.14	4.14	4.14	200
2023-05-23	4.26	4.26	4.26	4.26	3,846
2023-05-22	4.17	4.17	4.17	4.17	23,340
2023-05-19	4.06	4.06	4.06	4.06	8,362
2023-05-18	4.12	4.12	4.12	4.12	18,157
2023-05-17	4.01	4.01	4.01	4.01	6,900
2023-05-16	3.88	3.88	3.88	3.88	367
2023-05-15	3.99	3.99	3.99	3.99	2,109
2023-05-12	3.89	3.89	3.89	3.89	800
2023-05-11	3.86	3.86	3.86	3.86	6,715
2023-05-10	4.05	4.05	4.05	4.05	10,192
2023-05-09	4.32	4.32	4.32	4.32	2,950
2023-05-08	4.15	4.15	4.15	4.15	0
2023-05-05	4.15	4.15	4.15	4.15	9,047
2023-05-04	4.15	4.15	4.15	4.15	1,180
2023-05-03	4.15	4.15	4.15	4.15	8
2023-05-02	4.09	4.09	4.09	4.09	3,736
2023-05-01	4.29	4.29	4.29	4.29	0
2023-04-28	4.29	4.29	4.29	4.29	1,187
2023-04-27	4.25	4.25	4.25	4.25	1,384
2023-04-26	4.31	4.31	4.31	4.31	2,016
2023-04-25	4.34	4.34	4.34	4.34	800
2023-04-24	4.41	4.41	4.41	4.41	540
2023-04-21	4.52	4.52	4.52	4.52	814
2023-04-20	4.52	4.52	4.52	4.52	528
2023-04-19	4.60	4.60	4.60	4.60	9
2023-04-18	4.71	4.71	4.71	4.71	739
2023-04-17	4.69	4.69	4.69	4.69	45
2023-04-14	4.70	4.70	4.70	4.70	852
2023-04-13	4.70	4.70	4.70	4.70	672
2023-04-12	4.66	4.66	4.66	4.66	5,265
2023-04-11	4.76	4.76	4.76	4.76	10,553
2023-04-10	4.81	4.81	4.81	4.81	0
2023-04-07	4.81	4.81	4.81	4.81	0
2023-04-06	4.82	4.82	4.82	4.82	617
2023-04-05	4.82	4.82	4.82	4.82	1,696
2023-04-04	4.91	4.91	4.91	4.91	4,465
2023-04-03	5.01	5.01	5.01	5.01	1,859
2023-03-31	4.99	4.99	4.99	4.99	354
2023-03-30	4.92	4.92	4.92	4.92	564
2023-03-29	4.85	4.85	4.85	4.85	2,933
2023-03-28	4.81	4.81	4.81	4.81	900
2023-03-27	4.84	4.84	4.84	4.84	241
2023-03-24	4.81	4.81	4.81	4.81	1,252
2023-03-23	4.89	4.89	4.89	4.89	457
2023-03-22	4.99	4.99	4.99	4.99	44
2023-03-21	4.99	4.99	4.99	4.99	574
2023-03-20	4.93	4.93	4.93	4.93	10
2023-03-17	4.94	4.94	4.94	4.94	2,001
2023-03-16	5.06	5.06	5.06	5.06	100
2023-03-15	4.96	4.96	4.96	4.96	3,461
2023-03-14	5.06	5.06	5.06	5.06	535
2023-03-13	5.00	5.00	5.00	5.00	0
2023-03-10	5.04	5.04	5.04	5.04	4
2023-03-09	5.24	5.24	5.24	5.24	500
2023-03-08	5.14	5.14	5.14	5.14	100
2023-03-07	5.22	5.22	5.22	5.22	302
2023-03-06	5.35	5.35	5.35	5.35	879
2023-03-03	5.41	5.41	5.41	5.41	185
2023-03-02	5.26	5.26	5.26	5.26	355
2023-03-01	5.20	5.20	5.20	5.20	85
2023-02-28	5.22	5.22	5.22	5.22	100
2023-02-27	5.26	5.26	5.26	5.26	2,519
2023-02-24	5.22	5.22	5.22	5.22	704
2023-02-23	5.28	5.28	5.28	5.28	1,001
2023-02-22	5.35	5.35	5.35	5.35	2,524
2023-02-21	5.54	5.54	5.54	5.54	1,190
2023-02-20	5.65	5.65	5.65	5.65	0
2023-02-17	5.62	5.62	5.62	5.62	1,300
2023-02-16	5.94	5.94	5.94	5.94	2,399
2023-02-15	5.93	5.93	5.93	5.93	3,639
2023-02-14	5.75	5.75	5.75	5.75	195
2023-02-13	5.67	5.67	5.67	5.67	1,505
2023-02-10	5.56	5.56	5.56	5.56	3,839
2023-02-09	5.72	5.72	5.72	5.72	1,734
2023-02-08	5.60	5.60	5.60	5.60	4,790
2023-02-07	5.56	5.56	5.56	5.56	7,609
2023-02-06	5.49	5.49	5.49	5.49	1,231
2023-02-03	5.78	5.78	5.78	5.78	13,175
2023-02-02	6.53	6.53	6.53	6.53	3,133
2023-02-01	6.13	6.13	6.13	6.13	307
2023-01-31	6.15	6.15	6.15	6.15	4,823
2023-01-30	6.10	6.10	6.10	6.10	2,336
2023-01-27	6.09	6.09	6.09	6.09	4,834
2023-01-26	5.96	5.96	5.96	5.96	1,493
2023-01-25	5.83	5.83	5.83	5.83	938
2023-01-24	5.84	5.84	5.84	5.84	500
2023-01-23	5.73	5.73	5.73	5.73	5,079
2023-01-20	5.45	5.45	5.45	5.45	0
2023-01-19	5.45	5.45	5.45	5.45	67
2023-01-18	5.60	5.60	5.60	5.60	56
2023-01-17	5.58	5.58	5.58	5.58	338
2023-01-16	5.61	5.61	5.61	5.61	0
2023-01-13	5.61	5.61	5.61	5.61	117
2023-01-12	5.57	5.57	5.57	5.57	2,338
2023-01-11	5.45	5.45	5.45	5.45	1,180
2023-01-10	5.34	5.34	5.34	5.34	4,696
2023-01-09	5.33	5.33	5.33	5.33	1,374
2023-01-06	5.20	5.20	5.20	5.20	676
2023-01-05	5.07	5.07	5.07	5.07	9,002
2023-01-04	5.15	5.15	5.15	5.15	40
2023-01-03	5.07	5.07	5.07	5.07	395
2023-01-02	4.89	4.89	4.89	4.89	0
2022-12-30	4.84	4.84	4.84	4.84	1,500
2022-12-29	4.84	4.84	4.84	4.84	205
2022-12-28	4.81	4.81	4.81	4.81	262
2022-12-27	4.91	4.91	4.91	4.91	0
2022-12-26	4.91	4.91	4.91	4.91	0
2022-12-23	4.91	4.91	4.91	4.91	20
2022-12-22	4.91	4.91	4.91	4.91	0
2022-12-21	5.08	5.08	5.08	5.08	136
2022-12-20	4.88	4.88	4.88	4.88	257
2022-12-19	4.90	4.90	4.90	4.90	1
2022-12-16	4.92	4.92	4.92	4.92	414
2022-12-15	5.15	5.15	5.15	5.15	299
2022-12-14	5.29	5.29	5.29	5.29	211
2022-12-13	5.37	5.37	5.37	5.37	0
2022-12-12	5.31	5.31	5.31	5.31	1,800
2022-12-09	5.34	5.34	5.34	5.34	200
2022-12-08	5.32	5.32	5.32	5.32	381
2022-12-07	5.30	5.30	5.30	5.30	1
2022-12-06	5.49	5.49	5.49	5.49	0
2022-12-05	5.49	5.49	5.49	5.49	650
2022-12-02	5.43	5.43	5.43	5.43	31
2022-12-01	5.48	5.48	5.48	5.48	660
2022-11-30	5.25	5.25	5.25	5.25	101
2022-11-29	5.34	5.34	5.34	5.34	0
2022-11-28	5.42	5.42	5.42	5.42	1,018
2022-11-25	5.50	5.50	5.50	5.50	196
2022-11-24	5.43	5.43	5.43	5.43	0
2022-11-23	5.43	5.43	5.43	5.43	0
2022-11-22	5.38	5.38	5.38	5.38	191
2022-11-21	5.38	5.38	5.38	5.38	1,967
2022-11-18	5.48	5.48	5.48	5.48	0
2022-11-17	5.42	5.42	5.42	5.42	160
2022-11-16	5.41	5.41	5.41	5.41	1,586
2022-11-15	5.65	5.65	5.65	5.65	225
2022-11-14	5.74	5.74	5.74	5.74	626
2022-11-11	5.28	5.28	5.28	5.28	1,014
2022-11-10	5.28	5.28	5.28	5.28	49
2022-11-09	5.28	5.28	5.28	5.28	1,073
2022-11-08	5.34	5.34	5.34	5.34	1,458
2022-11-07	4.77	4.77	4.77	4.77	100
2022-11-04	4.77	4.77	4.77	4.77	8,079
2022-11-03	5.03	5.03	5.03	5.03	1,351
2022-11-02	5.53	5.53	5.53	5.53	206
2022-11-01	5.53	5.53	5.53	5.53	280
2022-10-31	5.42	5.42	5.42	5.42	530
2022-10-28	5.39	5.39	5.39	5.39	212
2022-10-27	5.50	5.50	5.50	5.50	913
2022-10-26	5.58	5.58	5.58	5.58	1,744
2022-10-25	5.53	5.53	5.53	5.53	589
2022-10-24	5.42	5.42	5.42	5.42	956
2022-10-21	5.31	5.31	5.31	5.31	2,000
2022-10-20	5.28	5.28	5.28	5.28	3,351
2022-10-19	5.28	5.28	5.28	5.28	27
2022-10-18	5.30	5.30	5.30	5.30	27
2022-10-17	5.22	5.22	5.22	5.22	5,599
2022-10-14	5.10	5.10	5.10	5.10	1,800
2022-10-13	5.12	5.12	5.12	5.12	841
2022-10-12	5.03	5.03	5.03	5.03	1,900
2022-10-11	4.97	4.97	4.97	4.97	11,649
2022-10-10	4.94	4.94	4.94	4.94	1,010
2022-10-07	5.02	5.02	5.02	5.02	100
2022-10-06	5.15	5.15	5.15	5.15	144
2022-10-05	5.05	5.05	5.05	5.05	630
2022-10-04	5.22	5.22	5.22	5.22	990
2022-10-03	5.09	5.09	5.09	5.09	705
2022-09-30	5.04	5.04	5.04	5.04	9,900
2022-09-29	5.00	5.00	5.00	5.00	10,640
2022-09-28	5.07	5.07	5.07	5.07	400
2022-09-27	4.99	4.99	4.99	4.99	2,318
2022-09-26	5.02	5.02	5.02	5.02	20,584
2022-09-23	5.02	5.02	5.02	5.02	1,116
2022-09-22	5.16	5.16	5.16	5.16	1,776
2022-09-21	5.33	5.33	5.33	5.33	5,532
2022-09-20	5.40	5.40	5.40	5.40	1,280
2022-09-19	5.57	5.57	5.57	5.57	0
2022-09-16	5.56	5.56	5.56	5.56	2,455
2022-09-15	5.78	5.78	5.78	5.78	2,387
2022-09-14	5.76	5.76	5.76	5.76	3,771
2022-09-13	5.82	5.82	5.82	5.82	1,158
2022-09-12	6.00	6.00	6.00	6.00	1,346
2022-09-09	5.91	5.91	5.91	5.91	3,390
2022-09-08	5.68	5.68	5.68	5.68	7
2022-09-07	5.72	5.72	5.72	5.72	50
2022-09-06	5.74	5.74	5.74	5.74	265
2022-09-05	5.88	5.88	5.88	5.88	0
2022-09-02	6.03	6.03	6.03	6.03	20
2022-09-01	5.91	5.91	5.91	5.91	327
2022-08-31	6.06	6.06	6.06	6.06	465
2022-08-30	6.13	6.13	6.13	6.13	1,195
2022-08-29	6.07	6.07	6.07	6.07	0
2022-08-26	6.13	6.13	6.13	6.13	1,320
2022-08-25	6.44	6.44	6.44	6.44	3,765
2022-08-24	6.37	6.37	6.37	6.37	1,646
2022-08-23	6.36	6.36	6.36	6.36	1,101
2022-08-22	6.28	6.28	6.28	6.28	804
2022-08-19	6.41	6.41	6.41	6.41	1,658
2022-08-18	6.61	6.61	6.61	6.61	1,245
2022-08-17	6.77	6.77	6.77	6.77	4,002
2022-08-16	6.85	6.85	6.85	6.85	5,761
2022-08-15	6.82	6.82	6.82	6.82	20
2022-08-12	6.84	6.84	6.84	6.84	4,166
2022-08-11	6.72	6.72	6.72	6.72	2,351
2022-08-10	6.88	6.88	6.88	6.88	2,674
2022-08-09	6.56	6.56	6.56	6.56	10,153
2022-08-08	6.69	6.69	6.69	6.69	4,165
2022-08-05	6.54	6.54	6.54	6.54	6,845
2022-08-04	6.71	6.71	6.71	6.71	2,411
2022-08-03	6.69	6.69	6.69	6.69	3,979
2022-08-02	6.47	6.47	6.47	6.47	322
2022-08-01	6.49	6.49	6.49	6.49	1,497
2022-07-29	6.29	6.29	6.29	6.29	4,816
2022-07-28	6.27	6.27	6.27	6.27	1,963
2022-07-27	6.05	6.05	6.05	6.05	113
2022-07-26	5.88	5.88	5.88	5.88	1,198
2022-07-25	6.09	6.09	6.09	6.09	902
2022-07-22	6.01	6.01	6.01	6.01	1,170
2022-07-21	6.04	6.04	6.04	6.04	1,038
2022-07-20	5.93	5.93	5.93	5.93	0
2022-07-19	5.82	5.82	5.82	5.82	9,785
2022-07-18	5.65	5.65	5.65	5.65	3,386
2022-07-15	5.39	5.39	5.39	5.39	3,600
2022-07-14	5.30	5.30	5.30	5.30	106
2022-07-13	5.47	5.47	5.47	5.47	300
2022-07-12	5.56	5.56	5.56	5.56	1,261
2022-07-11	5.42	5.42	5.42	5.42	40
2022-07-08	5.57	5.57	5.57	5.57	825
2022-07-07	5.57	5.57	5.57	5.57	10,309
2022-07-06	5.51	5.51	5.51	5.51	376
2022-07-05	5.52	5.52	5.52	5.52	10,386
2022-07-04	5.54	5.54	5.54	5.54	0
2022-07-01	5.51	5.51	5.51	5.51	0
2022-06-30	5.52	5.52	5.52	5.52	9,630
2022-06-29	5.56	5.56	5.56	5.56	2,085
2022-06-28	5.93	5.93	5.93	5.93	9,972
2022-06-27	6.00	6.00	6.00	6.00	660
2022-06-24	6.12	6.12	6.12	6.12	5,220
2022-06-23	5.98	5.98	5.98	5.98	2,045
2022-06-22	5.95	5.95	5.95	5.95	0
2022-06-21	6.07	6.07	6.07	6.07	10,284
2022-06-20	5.85	5.85	5.85	5.85	0
2022-06-17	5.85	5.85	5.85	5.85	90
2022-06-16	5.64	5.64	5.64	5.64	10,177
2022-06-15	5.92	5.92	5.92	5.92	11,923
2022-06-14	5.66	5.66	5.66	5.66	28,616
2022-06-13	5.98	5.98	5.98	5.98	13,838
2022-06-10	6.32	6.32	6.32	6.32	238
2022-06-09	6.57	6.57	6.57	6.57	2,224
2022-06-08	6.74	6.74	6.74	6.74	5,357
2022-06-07	6.72	6.72	6.72	6.72	2,074
2022-06-06	6.88	6.88	6.88	6.88	601
2022-06-03	6.79	6.79	6.79	6.79	0
2022-06-02	6.79	6.79	6.79	6.79	0
2022-06-01	6.80	6.80	6.80	6.80	1,001
2022-05-31	6.93	6.93	6.93	6.93	4,426
2022-05-30	6.97	6.97	6.97	6.97	0
2022-05-27	7.01	7.01	7.01	7.01	2,240
2022-05-26	6.64	6.64	6.64	6.64	6,350
2022-05-25	6.38	6.38	6.38	6.38	721
2022-05-24	6.35	6.35	6.35	6.35	2,288
2022-05-23	6.67	6.67	6.67	6.67	2,132
2022-05-20	6.58	6.58	6.58	6.58	398
2022-05-19	6.78	6.78	6.78	6.78	2,281
2022-05-18	6.81	6.81	6.81	6.81	3,700
2022-05-17	7.16	7.16	7.16	7.16	10,923
2022-05-16	6.99	6.99	6.99	6.99	11,232
2022-05-13	7.00	7.00	7.00	7.00	6,597
2022-05-12	6.73	6.73	6.73	6.73	21,497
2022-05-11	6.69	6.69	6.69	6.69	1,366
2022-05-10	6.45	6.45	6.45	6.45	2
2022-05-09	6.63	6.63	6.63	6.63	4,555
2022-05-06	7.26	7.26	7.26	7.26	38,619
2022-05-05	8.71	8.71	8.71	8.71	30,535
2022-05-04	9.06	9.06	9.06	9.06	5,703
2022-05-03	9.14	9.14	9.14	9.14	3,563
2022-05-02	8.85	8.85	8.85	8.85	0
2022-04-29	8.79	8.79	8.79	8.79	88,140
2022-04-28	8.42	8.42	8.42	8.42	4,404
2022-04-27	8.49	8.49	8.49	8.49	985
2022-04-26	8.54	8.54	8.54	8.54	285
2022-04-25	8.65	8.65	8.65	8.65	857
2022-04-22	8.65	8.65	8.65	8.65	932
2022-04-21	8.96	8.96	8.96	8.96	11,909
2022-04-20	9.03	9.03	9.03	9.03	34,510
2022-04-19	8.97	8.97	8.97	8.97	1,205
2022-04-18	8.70	8.70	8.70	8.70	0
2022-04-15	8.70	8.70	8.70	8.70	0
2022-04-14	8.72	8.72	8.72	8.72	13,211
2022-04-13	8.82	8.82	8.82	8.82	12,351
2022-04-12	8.90	8.90	8.90	8.90	1,011
2022-04-11	8.10	8.10	8.10	8.10	9,653
2022-04-08	8.24	8.24	8.24	8.24	0
2022-04-07	8.29	8.29	8.29	8.29	3,835
2022-04-06	8.24	8.24	8.24	8.24	3,372
2022-04-05	8.73	8.73	8.73	8.73	228
2022-04-04	8.57	8.57	8.57	8.57	386
2022-04-01	8.57	8.57	8.57	8.57	668
2022-03-31	8.57	8.57	8.57	8.57	1,170
2022-03-30	8.70	8.70	8.70	8.70	63
2022-03-29	8.75	8.75	8.75	8.75	1,710
2022-03-28	8.41	8.41	8.41	8.41	444
2022-03-25	8.41	8.41	8.41	8.41	1,273
2022-03-24	8.36	8.36	8.36	8.36	2,213
2022-03-23	8.36	8.36	8.36	8.36	470
2022-03-22	7.98	7.98	7.98	7.98	804
2022-03-21	7.98	7.98	7.98	7.98	923
2022-03-18	7.48	7.48	7.48	7.48	617
2022-03-17	7.48	7.48	7.48	7.48	850
2022-03-16	7.48	7.48	7.48	7.48	689
2022-03-15	7.48	7.48	7.48	7.48	142
2022-03-14	7.48	7.48	7.48	7.48	15,461
2022-03-11	7.84	7.84	7.84	7.84	102
2022-03-10	7.84	7.84	7.84	7.84	10,141
2022-03-09	7.99	7.99	7.99	7.99	13,413
2022-03-08	7.69	7.69	7.69	7.69	7,480
2022-03-07	8.26	8.26	8.26	8.26	2,690
2022-03-04	8.30	8.30	8.30	8.30	8,257
2022-03-03	8.62	8.62	8.62	8.62	9,121
2022-03-02	8.57	8.57	8.57	8.57	16,446
2022-03-01	8.50	8.50	8.50	8.50	20,973
2022-02-28	8.67	8.67	8.67	8.67	2,305
2022-02-25	8.43	8.43	8.43	8.43	498
2022-02-24	8.53	8.53	8.53	8.53	15,073
2022-02-23	8.53	8.53	8.53	8.53	31
2022-02-22	8.53	8.53	8.53	8.53	1,665
2022-02-21	8.71	8.71	8.71	8.71	0
2022-02-18	8.71	8.71	8.71	8.71	7,954
2022-02-17	8.85	8.85	8.85	8.85	2,856
2022-02-16	8.93	8.93	8.93	8.93	3,612
2022-02-15	9.06	9.06	9.06	9.06	8,130
2022-02-14	8.88	8.88	8.88	8.88	8,177
2022-02-11	8.95	8.95	8.95	8.95	3,479
2022-02-10	9.12	9.12	9.12	9.12	2,360
2022-02-09	9.12	9.12	9.12	9.12	3,292
2022-02-08	8.93	8.93	8.93	8.93	867
2022-02-07	8.83	8.83	8.83	8.83	13,109
2022-02-04	8.66	8.66	8.66	8.66	25,565
2022-02-03	8.57	8.57	8.57	8.57	25,101
2022-02-02	9.22	9.22	9.22	9.22	9,826
2022-02-01	9.15	9.15	9.15	9.15	27,042
2022-01-31	8.76	8.76	8.76	8.76	13,246
2022-01-28	8.16	8.16	8.16	8.16	1,139
2022-01-27	8.60	8.60	8.60	8.60	1,004
2022-01-26	8.71	8.71	8.71	8.71	25,416
2022-01-25	8.43	8.43	8.43	8.43	12,770
2022-01-24	8.13	8.13	8.13	8.13	14,100
2022-01-21	9.10	9.10	9.10	9.10	14,273
2022-01-20	9.62	9.62	9.62	9.62	2,144
2022-01-19	9.90	9.90	9.90	9.90	2,402
2022-01-18	10.09	10.09	10.09	10.09	8,522
2022-01-17	10.37	10.37	10.37	10.37	0
2022-01-14	10.37	10.37	10.37	10.37	16,200
2022-01-13	10.60	10.60	10.60	10.60	9,320
2022-01-12	10.56	10.56	10.56	10.56	2,238
2022-01-11	10.67	10.67	10.67	10.67	14,743
2022-01-10	10.39	10.39	10.39	10.39	9,699
2022-01-07	10.70	10.70	10.70	10.70	3,708
2022-01-06	10.59	10.59	10.59	10.59	5,795
2022-01-05	10.82	10.82	10.82	10.82	6,187
2022-01-04	10.77	10.77	10.77	10.77	10,102
2022-01-03	10.80	10.80	10.80	10.80	0
2021-12-31	10.80	10.80	10.80	10.80	1,496
2021-12-30	10.80	10.80	10.80	10.80	2,933
2021-12-29	10.80	10.80	10.80	10.80	2,151
2021-12-28	10.58	10.58	10.58	10.58	0
2021-12-27	10.58	10.58	10.58	10.58	0
2021-12-24	10.58	10.58	10.58	10.58	0
2021-12-23	10.58	10.58	10.58	10.58	200
2021-12-22	10.58	10.58	10.58	10.58	1,473
2021-12-21	10.62	10.62	10.62	10.62	12,171
2021-12-20	10.21	10.21	10.21	10.21	18,832
2021-12-17	10.57	10.57	10.57	10.57	9,866
2021-12-16	10.98	10.98	10.98	10.98	9,000
2021-12-15	10.40	10.40	10.40	10.40	9,692
2021-12-14	10.46	10.46	10.46	10.46	10,524
2021-12-13	11.26	11.26	11.26	11.26	60,546
2021-12-10	10.85	10.85	10.85	10.85	1,027
2021-12-09	10.72	10.72	10.72	10.72	9,156
2021-12-08	10.40	10.40	10.40	10.40	4,437
2021-12-07	10.40	10.40	10.40	10.40	19,011
2021-12-06	9.98	9.98	9.98	9.98	9,730
2021-12-03	9.97	9.97	9.97	9.97	13,232
2021-12-02	10.07	10.07	10.07	10.07	11,982
2021-12-01	10.50	10.50	10.50	10.50	21,717
2021-11-30	10.15	10.15	10.15	10.15	21,412
2021-11-29	10.23	10.23	10.23	10.23	14,715
2021-11-26	10.29	10.29	10.29	10.29	58,689
2021-11-25	10.54	10.54	10.54	10.54	0
2021-11-24	10.65	10.65	10.65	10.65	45,820
2021-11-23	10.56	10.56	10.56	10.56	48,654
2021-11-22	10.99	10.99	10.99	10.99	30,901
2021-11-19	11.50	11.50	11.50	11.50	38,270
2021-11-18	11.70	11.70	11.70	11.70	24,569
2021-11-17	11.48	11.48	11.48	11.48	64,707
2021-11-16	11.65	11.65	11.65	11.65	22,901
2021-11-15	11.42	11.42	11.42	11.42	91,600
2021-11-12	11.00	11.00	11.00	11.00	36,384
2021-11-11	10.59	10.59	10.59	10.59	94,041
2021-11-10	9.98	9.98	9.98	9.98	41,485
2021-11-09	9.89	9.89	9.89	9.89	55,255
2021-11-08	9.97	9.97	9.97	9.97	32,062
2021-11-05	9.49	9.49	9.49	9.49	124,104
2021-11-04	8.84	8.84	8.84	8.84	2,295
2021-11-03	8.78	8.78	8.78	8.78	12,870
2021-11-02	8.60	8.60	8.60	8.60	11,796
2021-11-01	8.85	8.85	8.85	8.85	2,777
2021-10-29	8.64	8.64	8.64	8.64	1,155
2021-10-28	8.65	8.65	8.65	8.65	1,082
2021-10-27	8.68	8.68	8.68	8.68	4,586
2021-10-26	8.81	8.81	8.81	8.81	5,743
2021-10-25	8.87	8.87	8.87	8.87	18
2021-10-22	9.02	9.02	9.02	9.02	4,396
2021-10-21	9.14	9.14	9.14	9.14	10,702
2021-10-20	8.86	8.86	8.86	8.86	100
2021-10-19	8.86	8.86	8.86	8.86	490
2021-10-18	8.86	8.86	8.86	8.86	870
2021-10-15	8.91	8.91	8.91	8.91	11,793
2021-10-14	9.01	9.01	9.01	9.01	2,397
2021-10-13	8.82	8.82	8.82	8.82	5
2021-10-12	8.90	8.90	8.90	8.90	10,010
2021-10-11	9.02	9.02	9.02	9.02	8,612
2021-10-08	8.98	8.98	8.98	8.98	2,373
2021-10-07	8.98	8.98	8.98	8.98	11,187
2021-10-06	8.87	8.87	8.87	8.87	3,863
2021-10-05	8.99	8.99	8.99	8.99	2,700
2021-10-04	9.05	9.05	9.05	9.05	12,979
2021-10-01	9.33	9.33	9.33	9.33	2,470
2021-09-30	9.34	9.34	9.34	9.34	4,200
2021-09-29	9.50	9.50	9.50	9.50	8,458
2021-09-28	9.86	9.86	9.86	9.86	1,156
2021-09-27	9.93	9.93	9.93	9.93	4,408
2021-09-24	9.72	9.72	9.72	9.72	7,891
2021-09-23	9.78	9.78	9.78	9.78	1,441
2021-09-22	9.80	9.80	9.80	9.80	940
2021-09-21	9.45	9.45	9.45	9.45	10,200
2021-09-20	9.28	9.28	9.28	9.28	8,482
2021-09-17	9.51	9.51	9.51	9.51	6,432
2021-09-16	9.32	9.32	9.32	9.32	502
2021-09-15	9.32	9.32	9.32	9.32	3,046
2021-09-14	9.52	9.52	9.52	9.52	10,355
2021-09-13	9.44	9.44	9.44	9.44	33,495
2021-09-10	9.55	9.55	9.55	9.55	7,710
2021-09-09	9.65	9.65	9.65	9.65	6,062
2021-09-08	9.59	9.59	9.59	9.59	21,238
2021-09-07	9.97	9.97	9.97	9.97	19,722
2021-09-06	9.97	9.97	9.97	9.97	0
2021-09-03	9.94	9.94	9.94	9.94	11,745
2021-09-02	10.04	10.04	10.04	10.04	11,433
2021-09-01	10.03	10.03	10.03	10.03	11,640
2021-08-31	9.92	9.92	9.92	9.92	59,791
2021-08-30	10.03	10.03	10.03	10.03	0
2021-08-27	10.03	10.03	10.03	10.03	10,693
2021-08-26	10.01	10.01	10.01	10.01	6,350
2021-08-25	10.20	10.20	10.20	10.20	4,622
2021-08-24	10.20	10.20	10.20	10.20	1,305
2021-08-23	10.05	10.05	10.05	10.05	1,267
2021-08-20	9.90	9.90	9.90	9.90	9,288
2021-08-19	9.85	9.85	9.85	9.85	5,219
2021-08-18	10.02	10.02	10.02	10.02	4,099
2021-08-17	10.08	10.08	10.08	10.08	9,322
2021-08-16	10.19	10.19	10.19	10.19	7,414
2021-08-13	10.08	10.08	10.08	10.08	5,403
2021-08-12	10.49	10.49	10.49	10.49	14,490
2021-08-11	10.65	10.65	10.65	10.65	19,625
2021-08-10	11.15	11.15	11.15	11.15	16,278
2021-08-09	10.93	10.93	10.93	10.93	5,624
2021-08-06	10.29	10.29	10.29	10.29	56,715
2021-08-05	10.25	10.25	10.25	10.25	8,475
2021-08-04	9.89	9.89	9.89	9.89	14,893
2021-08-03	9.91	9.91	9.91	9.91	2,115
2021-08-02	10.25	10.25	10.25	10.25	327
2021-07-30	10.41	10.41	10.41	10.41	2,969
2021-07-29	10.41	10.41	10.41	10.41	5,849
2021-07-28	10.25	10.25	10.25	10.25	3,629
2021-07-27	10.05	10.05	10.05	10.05	4,871
2021-07-26	10.16	10.16	10.16	10.16	829
2021-07-23	10.31	10.31	10.31	10.31	994
2021-07-22	10.35	10.35	10.35	10.35	3,040
2021-07-21	10.55	10.55	10.55	10.55	3,078
2021-07-20	10.28	10.28	10.28	10.28	318
2021-07-19	10.28	10.28	10.28	10.28	1,780
2021-07-16	10.06	10.06	10.06	10.06	2,970
2021-07-15	10.06	10.06	10.06	10.06	8,654
2021-07-14	10.49	10.49	10.49	10.49	2,246
2021-07-13	10.63	10.63	10.63	10.63	11,643
2021-07-12	10.81	10.81	10.81	10.81	7,147
2021-07-09	10.70	10.70	10.70	10.70	12,623
2021-07-08	10.37	10.37	10.37	10.37	27,857
2021-07-07	10.37	10.37	10.37	10.37	40,513
2021-07-06	10.77	10.77	10.77	10.77	30,849
2021-07-05	11.20	11.20	11.20	11.20	0
2021-07-02	11.30	11.30	11.30	11.30	6,558
2021-07-01	11.39	11.39	11.39	11.39	21,921
2021-06-30	11.32	11.32	11.32	11.32	46,146
2021-06-29	11.63	11.63	11.63	11.63	290
2021-06-28	11.51	11.51	11.51	11.51	19,531
2021-06-25	11.72	11.72	11.72	11.72	1,570
2021-06-24	11.37	11.37	11.37	11.37	6,009
2021-06-23	11.65	11.65	11.65	11.65	3,668
2021-06-22	11.32	11.32	11.32	11.32	20,173
2021-06-21	11.46	11.46	11.46	11.46	1,017
2021-06-18	11.49	11.49	11.49	11.49	6,335
2021-06-17	11.88	11.88	11.88	11.88	11,179
2021-06-16	12.13	12.13	12.13	12.13	5,044
2021-06-15	12.38	12.38	12.38	12.38	90,275
2021-06-14	12.58	12.58	12.58	12.58	7,861
2021-06-11	12.26	12.26	12.26	12.26	30,694
2021-06-10	12.05	12.05	12.05	12.05	30,807
2021-06-09	12.17	12.17	12.17	12.17	44,911
2021-06-08	12.25	12.25	12.25	12.25	49,191
2021-06-07	11.12	11.12	11.12	11.12	20,942
2021-06-04	11.04	11.04	11.04	11.04	4,534
2021-06-03	11.31	11.31	11.31	11.31	25,410
2021-06-02	11.28	11.28	11.28	11.28	40,492
2021-06-01	11.17	11.17	11.17	11.17	15,582
2021-05-28	11.38	11.38	11.38	11.38	57,019
2021-05-27	11.56	11.56	11.56	11.56	5,447
2021-05-26	11.35	11.35	11.35	11.35	33,928
2021-05-25	11.07	11.07	11.07	11.07	49,706
2021-05-24	10.21	10.21	10.21	10.21	34,402
2021-05-21	10.23	10.23	10.23	10.23	13,613
2021-05-20	10.19	10.19	10.19	10.19	19,012
2021-05-19	9.85	9.85	9.85	9.85	77,770
2021-05-18	10.25	10.25	10.25	10.25	6,141
2021-05-17	9.72	9.72	9.72	9.72	27,883
2021-05-14	9.62	9.62	9.62	9.62	49,830
2021-05-13	9.11	9.11	9.11	9.11	21,939
2021-05-12	9.13	9.13	9.13	9.13	74,899
2021-05-11	9.48	9.48	9.48	9.48	71,354
2021-05-10	9.71	9.71	9.71	9.71	124,915
2021-05-07	11.31	11.31	11.31	11.31	142,055
2021-05-06	10.21	10.21	10.21	10.21	4,342
2021-05-05	10.63	10.63	10.63	10.63	7,185
2021-05-04	10.81	10.81	10.81	10.81	6,637
2021-04-30	11.31	11.31	11.31	11.31	25,423
2021-04-29	11.44	11.44	11.44	11.44	42,360
2021-04-28	11.59	11.59	11.59	11.59	4,720
2021-04-27	11.63	11.63	11.63	11.63	25,840
2021-04-26	10.89	10.89	10.89	10.89	37,591
2021-04-23	11.06	11.06	11.06	11.06	28,225
2021-04-22	11.12	11.12	11.12	11.12	23,731
2021-04-21	10.81	10.81	10.81	10.81	58,194
2021-04-20	10.58	10.58	10.58	10.58	51,131
2021-04-19	10.88	10.88	10.88	10.88	43,135
2021-04-16	11.43	11.43	11.43	11.43	26,436
2021-04-15	11.43	11.43	11.43	11.43	7,078
2021-04-14	12.05	12.05	12.05	12.05	25,321
2021-04-13	11.65	11.65	11.65	11.65	13,730
2021-04-12	11.91	11.91	11.91	11.91	130,703
2021-04-09	13.25	13.25	13.25	13.25	72,791
2021-04-08	12.56	12.56	12.56	12.56	36,397
2021-04-07	12.21	12.21	12.21	12.21	38,908
2021-04-06	12.34	12.34	12.34	12.34	29,289
2021-04-01	12.35	12.35	12.35	12.35	38,512
2021-03-31	11.77	11.77	11.77	11.77	28,974
2021-03-30	11.26	11.26	11.26	11.26	51,745
2021-03-29	11.34	11.34	11.34	11.34	18,097
2021-03-26	11.69	11.69	11.69	11.69	12,488
2021-03-25	11.75	11.75	11.75	11.75	55,567
2021-03-24	11.74	11.74	11.74	11.74	43,399
2021-03-23	12.89	12.89	12.89	12.89	90,113
2021-03-22	13.53	13.53	13.53	13.53	71,466
2021-03-19	13.43	13.43	13.43	13.43	207,435
2021-03-18	13.46	13.46	13.46	13.46	249,426
2021-03-17	12.62	12.62	12.62	12.62	152,634
2021-03-16	12.53	12.53	12.53	12.53	302,777
2021-03-15	12.23	12.23	12.23	12.23	149,827
2021-03-12	10.38	10.38	10.38	10.38	91,038
2021-03-11	9.50	9.50	9.50	9.50	34,127
2021-03-10	9.00	9.00	9.00	9.00	54,538
2021-03-09	8.45	8.45	8.45	8.45	10,360
2021-03-08	8.09	8.09	8.09	8.09	2,772
2021-03-05	7.58	7.58	7.58	7.58	27,090
2021-03-04	8.11	8.11	8.11	8.11	105,619
2021-03-03	8.37	8.37	8.37	8.37	33,716
2021-03-02	8.22	8.22	8.22	8.22	4,992
2021-03-01	8.07	8.07	8.07	8.07	11,998
2021-02-26	7.67	7.67	7.67	7.67	17,221
2021-02-25	7.89	7.89	7.89	7.89	6,859
2021-02-24	7.92	7.92	7.92	7.92	49,773
2021-02-23	7.65	7.65	7.65	7.65	12,891
2021-02-22	7.74	7.74	7.74	7.74	15,145
2021-02-19	7.90	7.90	7.90	7.90	23,727
2021-02-18	7.48	7.48	7.48	7.48	15,005
2021-02-17	7.78	7.78	7.78	7.78	7,904
2021-02-16	7.87	7.87	7.87	7.87	12,685
2021-02-15	8.03	8.03	8.03	8.03	0
2021-02-12	8.16	8.16	8.16	8.16	21,336
2021-02-11	8.13	8.13	8.13	8.13	19,721
2021-02-10	8.32	8.32	8.32	8.32	19,457
2021-02-09	8.25	8.25	8.25	8.25	24,697
2021-02-08	8.18	8.18	8.18	8.18	61,758
2021-02-05	8.38	8.38	8.38	8.38	82,428
2021-02-04	10.55	10.55	10.55	10.55	32,073
2021-02-03	10.51	10.51	10.51	10.51	88,728
2021-02-02	10.53	10.53	10.53	10.53	27,135
2021-02-01	10.41	10.41	10.41	10.41	190,710
2021-01-29	9.09	9.09	9.09	9.09	87,320
2021-01-28	9.27	9.27	9.27	9.27	183,947
2021-01-27	10.27	10.27	10.27	10.27	172,956
2021-01-26	9.21	9.21	9.21	9.21	20,296
2021-01-25	8.70	8.70	8.70	8.70	68,747
2021-01-22	8.73	8.73	8.73	8.73	20,081
2021-01-21	8.73	8.73	8.73	8.73	41,676
2021-01-20	9.01	9.01	9.01	9.01	11,585
2021-01-19	8.82	8.82	8.82	8.82	13,137
2021-01-18	8.68	8.68	8.68	8.68	0
2021-01-15	8.64	8.64	8.64	8.64	35,671
2021-01-14	9.16	9.16	9.16	9.16	13,643
2021-01-13	8.98	8.98	8.98	8.98	1,204
2021-01-12	8.84	8.84	8.84	8.84	50,850
2021-01-11	9.32	9.32	9.32	9.32	102,413
2021-01-08	8.31	8.31	8.31	8.31	31,631
2021-01-07	8.76	8.76	8.76	8.76	56,221
2021-01-06	8.69	8.69	8.69	8.69	34,092
2021-01-05	8.57	8.57	8.57	8.57	7,916
2021-01-04	8.20	8.20	8.20	8.20	5,029
2020-12-31	8.26	8.26	8.26	8.26	810
2020-12-30	8.35	8.35	8.35	8.35	2,652
2020-12-29	8.27	8.27	8.27	8.27	55,954
2020-12-24	8.67	8.67	8.67	8.67	48,185
2020-12-23	8.52	8.52	8.52	8.52	5,600
2020-12-22	8.39	8.39	8.39	8.39	3,540
2020-12-21	8.55	8.55	8.55	8.55	13,748
2020-12-18	9.10	9.10	9.10	9.10	8,832
2020-12-17	8.74	8.74	8.74	8.74	19,143
2020-12-16	8.80	8.80	8.80	8.80	21,907
2020-12-15	8.84	8.84	8.84	8.84	16,648
2020-12-14	8.76	8.76	8.76	8.76	13,417
2020-12-11	8.77	8.77	8.77	8.77	3,033
2020-12-10	8.49	8.49	8.49	8.49	44,899
2020-12-09	8.43	8.43	8.43	8.43	93,112
2020-12-08	8.74	8.74	8.74	8.74	79,070
2020-12-07	8.63	8.63	8.63	8.63	84,356
2020-12-04	8.32	8.32	8.32	8.32	26,288
2020-12-03	8.08	8.08	8.08	8.08	41,287
2020-12-02	7.76	7.76	7.76	7.76	52,272
2020-12-01	7.41	7.41	7.41	7.41	93,688
2020-11-30	6.96	6.96	6.96	6.96	12,970
2020-11-27	7.13	7.13	7.13	7.13	49,585
2020-11-26	6.88	6.88	6.88	6.88	0
2020-11-25	6.80	6.80	6.80	6.80	4,208
2020-11-24	6.43	6.43	6.43	6.43	56,420
2020-11-23	6.78	6.78	6.78	6.78	51,084
2020-11-20	6.83	6.83	6.83	6.83	23,867
2020-11-19	7.10	7.10	7.10	7.10	105,745
2020-11-18	8.26	8.26	8.26	8.26	38,389
2020-11-17	7.76	7.76	7.76	7.76	50,322
2020-11-16	7.26	7.26	7.26	7.26	2,034
2020-11-13	7.08	7.08	7.08	7.08	66,828
2020-11-12	6.95	6.95	6.95	6.95	2,857
2020-11-11	6.90	6.90	6.90	6.90	1,768
2020-11-10	6.84	6.84	6.84	6.84	13,277
2020-11-09	7.31	7.31	7.31	7.31	33,866
2020-11-06	7.95	7.95	7.95	7.95	118,916
2020-11-05	6.58	6.58	6.58	6.58	21,227
2020-11-04	6.09	6.09	6.09	6.09	4,048
2020-11-03	5.97	5.97	5.97	5.97	225
2020-11-02	5.90	5.90	5.90	5.90	236
2020-10-30	5.91	5.91	5.91	5.91	9,918
2020-10-29	6.20	6.20	6.20	6.20	0
2020-10-28	6.18	6.18	6.18	6.18	7,810
2020-10-27	6.37	6.37	6.37	6.37	2,285
2020-10-26	6.21	6.21	6.21	6.21	5,253
2020-10-23	6.61	6.61	6.61	6.61	2,007
2020-10-22	6.56	6.56	6.56	6.56	4,421
2020-10-21	6.38	6.38	6.38	6.38	10,455
2020-10-20	6.78	6.78	6.78	6.78	77,267
2020-10-16	6.88	6.88	6.88	6.88	16,801
2020-10-15	7.08	7.08	7.08	7.08	46,011
2020-10-14	6.95	6.95	6.95	6.95	40,539
2020-10-13	6.87	6.87	6.87	6.87	56,704
2020-10-12	6.67	6.67	6.67	6.67	151,603
2020-10-09	6.23	6.23	6.23	6.23	96,166
2020-10-08	6.15	6.15	6.15	6.15	144,458
2020-10-07	5.58	5.58	5.58	5.58	118,370
2020-10-06	4.85	4.85	4.85	4.85	63,188
2020-10-05	4.61	4.61	4.61	4.61	4
2020-10-02	4.59	4.59	4.59	4.59	1,691
2020-10-01	4.49	4.49	4.49	4.49	0
2020-09-30	4.57	4.57	4.57	4.57	21,959
2020-09-29	4.50	4.50	4.50	4.50	11,100
2020-09-28	4.35	4.35	4.35	4.35	255
2020-09-25	4.14	4.14	4.14	4.14	150
2020-09-24	4.10	4.10	4.10	4.10	1,600
2020-09-23	4.15	4.15	4.15	4.15	0
2020-09-22	4.11	4.11	4.11	4.11	250
2020-09-21	3.99	3.99	3.99	3.99	0
2020-09-18	3.99	3.99	3.99	3.99	300
2020-09-17	4.04	4.04	4.04	4.04	0
2020-09-16	4.02	4.02	4.02	4.02	12,075
2020-09-15	3.91	3.91	3.91	3.91	4
2020-09-14	3.78	3.78	3.78	3.78	125
2020-09-11	3.80	3.80	3.80	3.80	3,006
2020-04-03	2.36	2.36	2.36	2.36	0
2020-04-02	2.36	2.36	2.36	2.36	65,794
2020-04-01	2.51	2.51	2.51	2.51	14,547

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Kinovo Plc (KINO)	49.50	20.73%
Indus Gas (INDI)	10.00	19.76%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	1.00	-64.91%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Thor Energy (THR)	1.05	-8.7%
Kitwave (KITW)	372.50	-8.36%

Share	Price	Volume
Premier African Minerals (PREM)	0.1825	88,065,456
Tower Resources (TRP)	0.0215	80,423,104
Mosman Oil Gas (MSMN)	0.0185	69,800,990
Cap-xx (CPX)	0.086	60,892,520
Global Petroleum (GBP)	0.0875	47,522,062