Sangamo Therape Share History

Sangamo Therape Share Price history. The following table shows end-of-day data 0R1D historical share prices for Sangamo Therape, 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.

0R1D.L
Share Price 0R1D.L
Charts 0R1D.L
Trades 0R1D.L
History Compare
0R1D.L 0R1D.L
Share News 0R1D.L
RNS 0R1D.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	0.52	0.52	0.52	0.52	7,289
2024-05-02	0.52	0.52	0.52	0.52	9,601
2024-05-01	0.52	0.52	0.52	0.52	17,438
2024-04-30	0.52	0.52	0.52	0.52	1,751
2024-04-29	0.52	0.52	0.52	0.52	218
2024-04-26	0.52	0.52	0.52	0.52	9,345
2024-04-25	0.50	0.50	0.50	0.50	8,519
2024-04-24	0.50	0.50	0.50	0.50	15,170
2024-04-23	0.50	0.50	0.50	0.50	14,815
2024-04-22	0.50	0.50	0.50	0.50	13,599
2024-04-19	0.51	0.51	0.51	0.51	20,271
2024-04-18	0.51	0.51	0.51	0.51	11,561
2024-04-17	0.51	0.51	0.51	0.51	2,796
2024-04-16	0.51	0.51	0.51	0.51	15,702
2024-04-15	0.51	0.51	0.51	0.51	4,086
2024-04-12	0.51	0.51	0.51	0.51	2,954
2024-04-11	0.51	0.51	0.51	0.51	7,622
2024-04-10	0.60	0.60	0.60	0.60	11,935
2024-04-09	0.60	0.60	0.60	0.60	21,656
2024-04-08	0.60	0.60	0.60	0.60	5,646
2024-04-05	0.60	0.60	0.60	0.60	2,699
2024-04-04	0.60	0.60	0.60	0.60	16,028
2024-04-03	0.60	0.60	0.60	0.60	24,828
2024-04-02	0.80	0.80	0.80	0.80	14,426
2024-04-01	0.80	0.80	0.80	0.80	0
2024-03-29	0.80	0.80	0.80	0.80	0
2024-03-28	0.80	0.80	0.80	0.80	12,726
2024-03-27	0.80	0.80	0.80	0.80	14,777
2024-03-26	0.80	0.80	0.80	0.80	45,708
2024-03-25	0.80	0.80	0.80	0.80	72,790
2024-03-22	0.80	0.80	0.80	0.80	80,172
2024-03-21	0.80	0.80	0.80	0.80	22,832
2024-03-20	0.80	0.80	0.80	0.80	19,716
2024-03-19	1.01	1.01	1.01	1.01	47,091
2024-03-18	1.01	1.01	1.01	1.01	8,175
2024-03-15	1.01	1.01	1.01	1.01	12,330
2024-03-14	1.01	1.01	1.01	1.01	33,371
2024-03-13	1.01	1.01	1.01	1.01	18,850
2024-03-12	1.01	1.01	1.01	1.01	5,850
2024-03-11	1.01	1.01	1.01	1.01	4,411
2024-03-08	1.01	1.01	1.01	1.01	17,801
2024-03-07	1.01	1.01	1.01	1.01	21,693
2024-03-06	1.01	1.01	1.01	1.01	4,022
2024-03-05	1.01	1.01	1.01	1.01	15,470
2024-03-04	1.01	1.01	1.01	1.01	26,998
2024-03-01	0.50	0.50	0.50	0.50	12,334
2024-02-29	0.50	0.50	0.50	0.50	27,540
2024-02-28	0.50	0.50	0.50	0.50	38,403
2024-02-27	0.50	0.50	0.50	0.50	96,229
2024-02-26	0.50	0.50	0.50	0.50	29,916
2024-02-23	0.50	0.50	0.50	0.50	3,957
2024-02-22	0.50	0.50	0.50	0.50	21,425
2024-02-21	0.50	0.50	0.50	0.50	85,734
2024-02-20	0.50	0.50	0.50	0.50	270,727
2024-02-19	0.50	0.50	0.50	0.50	0
2024-02-16	0.50	0.50	0.50	0.50	526,855
2024-02-15	0.50	0.50	0.50	0.50	206,761
2024-02-14	0.50	0.50	0.50	0.50	129,385
2024-02-13	0.50	0.50	0.50	0.50	89,768
2024-02-12	0.50	0.50	0.50	0.50	477,224
2024-02-09	0.50	0.50	0.50	0.50	25,353
2024-02-08	0.50	0.50	0.50	0.50	5,595
2024-02-07	0.55	0.55	0.55	0.55	4,445
2024-02-06	0.55	0.55	0.55	0.55	33,202
2024-02-05	0.55	0.55	0.55	0.55	12,205
2024-02-02	0.49	0.49	0.49	0.49	8,203
2024-02-01	0.49	0.49	0.49	0.49	2,436
2024-01-31	0.49	0.49	0.49	0.49	10,123
2024-01-30	0.45	0.45	0.45	0.45	1,291
2024-01-29	0.45	0.45	0.45	0.45	3,382
2024-01-26	0.45	0.45	0.45	0.45	409
2024-01-25	0.45	0.45	0.45	0.45	1,087
2024-01-24	0.45	0.45	0.45	0.45	11,542
2024-01-23	0.45	0.45	0.45	0.45	5,309
2024-01-22	0.45	0.45	0.45	0.45	11,042
2024-01-19	0.45	0.45	0.45	0.45	4,425
2024-01-18	0.45	0.45	0.45	0.45	25,233
2024-01-17	0.45	0.45	0.45	0.45	21,377
2024-01-16	0.45	0.45	0.45	0.45	13,594
2024-01-15	0.45	0.45	0.45	0.45	0
2024-01-12	0.45	0.45	0.45	0.45	8,809
2024-01-11	0.45	0.45	0.45	0.45	13,766
2024-01-10	0.45	0.45	0.45	0.45	11,702
2024-01-09	0.45	0.45	0.45	0.45	8,246
2024-01-08	0.45	0.45	0.45	0.45	3,200
2024-01-05	0.45	0.45	0.45	0.45	387
2024-01-04	0.59	0.59	0.59	0.59	245
2024-01-03	0.59	0.59	0.59	0.59	18,753
2024-01-02	0.38	0.38	0.38	0.38	23,388
2024-01-01	0.38	0.38	0.38	0.38	0
2023-12-29	0.38	0.38	0.38	0.38	44,144
2023-12-28	0.38	0.38	0.38	0.38	208,402
2023-12-27	0.38	0.38	0.38	0.38	12,500
2023-12-26	0.38	0.38	0.38	0.38	0
2023-12-25	0.38	0.38	0.38	0.38	0
2023-12-22	0.38	0.38	0.38	0.38	43,037
2023-12-21	0.38	0.38	0.38	0.38	24,766
2023-12-20	0.49	0.49	0.49	0.49	29,040
2023-12-19	0.49	0.49	0.49	0.49	31,503
2023-12-18	0.49	0.49	0.49	0.49	5,189
2023-12-15	0.49	0.49	0.49	0.49	8,821
2023-12-14	0.49	0.49	0.49	0.49	3,567
2023-12-13	0.49	0.49	0.49	0.49	21,963
2023-12-12	0.49	0.49	0.49	0.49	1,768
2023-12-11	0.49	0.49	0.49	0.49	13,118
2023-12-08	0.49	0.49	0.49	0.49	49,853
2023-12-07	0.45	0.45	0.45	0.45	11,679
2023-12-06	0.37	0.37	0.37	0.37	8,515
2023-12-05	0.37	0.37	0.37	0.37	10,019
2023-12-04	0.37	0.37	0.37	0.37	25,007
2023-12-01	0.37	0.37	0.37	0.37	4,708
2023-11-30	0.37	0.37	0.37	0.37	63,006
2023-11-29	0.37	0.37	0.37	0.37	8,658
2023-11-28	0.37	0.37	0.37	0.37	9,318
2023-11-27	0.37	0.37	0.37	0.37	2,167
2023-11-24	0.37	0.37	0.37	0.37	10,789
2023-11-23	0.37	0.37	0.37	0.37	0
2023-11-22	0.37	0.37	0.37	0.37	1,490
2023-11-21	0.37	0.37	0.37	0.37	19,720
2023-11-20	0.37	0.37	0.37	0.37	34,879
2023-11-17	0.37	0.37	0.37	0.37	4,445
2023-11-16	0.37	0.37	0.37	0.37	34,724
2023-11-15	0.49	0.49	0.49	0.49	41,432
2023-11-14	0.49	0.49	0.49	0.49	2,958
2023-11-13	0.49	0.49	0.49	0.49	6,671
2023-11-10	0.49	0.49	0.49	0.49	47,410
2023-11-09	0.49	0.49	0.49	0.49	8,436
2023-11-08	0.49	0.49	0.49	0.49	805
2023-11-07	0.49	0.49	0.49	0.49	2,812
2023-11-06	0.49	0.49	0.49	0.49	8,741
2023-11-03	0.49	0.49	0.49	0.49	26,658
2023-11-02	0.49	0.49	0.49	0.49	27,376
2023-11-01	0.49	0.49	0.49	0.49	34,332
2023-10-31	0.49	0.49	0.49	0.49	12,800
2023-10-30	0.49	0.49	0.49	0.49	198
2023-10-27	0.49	0.49	0.49	0.49	1,821
2023-10-26	0.49	0.49	0.49	0.49	2,778
2023-10-25	0.51	0.51	0.51	0.51	2,853
2023-10-24	0.51	0.51	0.51	0.51	16,724
2023-10-23	0.50	0.50	0.50	0.50	4,477
2023-10-20	0.57	0.57	0.57	0.57	3,188
2023-10-19	0.57	0.57	0.57	0.57	2,719
2023-10-18	0.57	0.57	0.57	0.57	2,593
2023-10-17	0.58	0.58	0.58	0.58	26,527
2023-10-16	0.55	0.55	0.55	0.55	22,815
2023-10-13	0.55	0.55	0.55	0.55	19,300
2023-10-12	0.52	0.52	0.52	0.52	5,533
2023-10-11	0.52	0.52	0.52	0.52	8,273
2023-10-10	0.52	0.52	0.52	0.52	1,206
2023-10-09	0.52	0.52	0.52	0.52	13,159
2023-10-06	0.52	0.52	0.52	0.52	1,475
2023-10-05	0.54	0.54	0.54	0.54	4,222
2023-10-04	0.54	0.54	0.54	0.54	5,549
2023-10-03	0.89	0.89	0.89	0.89	9,698
2023-10-02	0.89	0.89	0.89	0.89	1,669
2023-09-29	0.89	0.89	0.89	0.89	3,354
2023-09-28	0.89	0.89	0.89	0.89	6,554
2023-09-27	0.89	0.89	0.89	0.89	10,920
2023-09-26	0.89	0.89	0.89	0.89	3,604
2023-09-25	0.89	0.89	0.89	0.89	17,635
2023-09-22	0.89	0.89	0.89	0.89	17,372
2023-09-21	0.89	0.89	0.89	0.89	1,917
2023-09-20	0.89	0.89	0.89	0.89	1,724
2023-09-19	0.89	0.89	0.89	0.89	6,498
2023-09-18	0.89	0.89	0.89	0.89	3,317
2023-09-15	0.89	0.89	0.89	0.89	399
2023-09-14	0.89	0.89	0.89	0.89	2,025
2023-09-13	0.89	0.89	0.89	0.89	30,152
2023-09-12	0.89	0.89	0.89	0.89	19,881
2023-09-11	0.89	0.89	0.89	0.89	11,017
2023-09-08	0.99	0.99	0.99	0.99	13,791
2023-09-07	0.99	0.99	0.99	0.99	6,107
2023-09-06	0.99	0.99	0.99	0.99	13,039
2023-09-05	0.99	0.99	0.99	0.99	7,511
2023-09-04	0.99	0.99	0.99	0.99	0
2023-09-01	0.99	0.99	0.99	0.99	5,003
2023-08-31	0.99	0.99	0.99	0.99	4,632
2023-08-30	0.99	0.99	0.99	0.99	12,628
2023-08-29	0.99	0.99	0.99	0.99	29,843
2023-08-28	0.99	0.99	0.99	0.99	0
2023-08-25	0.99	0.99	0.99	0.99	42,690
2023-08-24	0.99	0.99	0.99	0.99	5,921
2023-08-23	0.99	0.99	0.99	0.99	3,598
2023-08-22	0.99	0.99	0.99	0.99	2,021
2023-08-21	0.99	0.99	0.99	0.99	9,911
2023-08-18	0.99	0.99	0.99	0.99	6,499
2023-08-17	0.99	0.99	0.99	0.99	8,531
2023-08-16	0.99	0.99	0.99	0.99	16,879
2023-08-15	0.99	0.99	0.99	0.99	9,635
2023-08-14	0.99	0.99	0.99	0.99	23,740
2023-08-11	1.08	1.08	1.08	1.08	5,100
2023-08-10	1.08	1.08	1.08	1.08	32,187
2023-08-09	1.43	1.43	1.43	1.43	20,167
2023-08-08	1.43	1.43	1.43	1.43	35,822
2023-08-07	1.43	1.43	1.43	1.43	7,934
2023-08-04	1.43	1.43	1.43	1.43	12,963
2023-08-03	1.43	1.43	1.43	1.43	2,604
2023-08-02	1.43	1.43	1.43	1.43	5,990
2023-08-01	1.43	1.43	1.43	1.43	15,966
2023-07-31	1.43	1.43	1.43	1.43	14,611
2023-07-28	1.43	1.43	1.43	1.43	4,804
2023-07-27	1.43	1.43	1.43	1.43	11,364
2023-07-26	1.43	1.43	1.43	1.43	5,498
2023-07-25	1.43	1.43	1.43	1.43	3,034
2023-07-24	1.43	1.43	1.43	1.43	11,200
2023-07-21	1.43	1.43	1.43	1.43	3,810
2023-07-20	1.43	1.43	1.43	1.43	29,984
2023-07-19	1.43	1.43	1.43	1.43	16,382
2023-07-18	1.43	1.43	1.43	1.43	137,396
2023-07-17	1.43	1.43	1.43	1.43	7,657
2023-07-14	1.43	1.43	1.43	1.43	19,313
2023-07-13	1.43	1.43	1.43	1.43	12,371
2023-07-12	1.43	1.43	1.43	1.43	1,473
2023-07-11	1.42	1.42	1.42	1.42	21,106
2023-07-10	1.24	1.24	1.24	1.24	12,874
2023-07-07	1.24	1.24	1.24	1.24	2,735
2023-07-06	1.24	1.24	1.24	1.24	6,259
2023-07-05	1.24	1.24	1.24	1.24	4,646
2023-07-04	1.24	1.24	1.24	1.24	0
2023-07-03	1.24	1.24	1.24	1.24	21,349
2023-06-30	1.24	1.24	1.24	1.24	6,549
2023-06-29	1.14	1.14	1.14	1.14	2,131
2023-06-28	1.14	1.14	1.14	1.14	879
2023-06-27	1.14	1.14	1.14	1.14	4,828
2023-06-26	1.14	1.14	1.14	1.14	1,533
2023-06-23	1.14	1.14	1.14	1.14	39,013
2023-06-22	1.14	1.14	1.14	1.14	18,044
2023-06-21	1.14	1.14	1.14	1.14	5,969
2023-06-20	1.14	1.14	1.14	1.14	9,329
2023-06-19	1.18	1.18	1.18	1.18	0
2023-06-16	1.18	1.18	1.18	1.18	808
2023-06-15	1.27	1.27	1.27	1.27	3,808
2023-06-14	1.27	1.27	1.27	1.27	5,083
2023-06-13	1.27	1.27	1.27	1.27	9,866
2023-06-12	1.27	1.27	1.27	1.27	5,473
2023-06-09	1.27	1.27	1.27	1.27	1,410
2023-06-08	1.27	1.27	1.27	1.27	3,994
2023-06-07	1.27	1.27	1.27	1.27	1,999
2023-06-06	1.32	1.32	1.32	1.32	2,367
2023-06-05	1.32	1.32	1.32	1.32	2,976
2023-06-02	1.32	1.32	1.32	1.32	3,958
2023-06-01	1.32	1.32	1.32	1.32	7,384
2023-05-31	1.32	1.32	1.32	1.32	2,721
2023-05-30	1.32	1.32	1.32	1.32	5,543
2023-05-29	1.32	1.32	1.32	1.32	0
2023-05-26	1.32	1.32	1.32	1.32	3,249
2023-05-25	1.33	1.33	1.33	1.33	4,912
2023-05-24	1.33	1.33	1.33	1.33	4,089
2023-05-23	1.33	1.33	1.33	1.33	11,075
2023-05-22	1.33	1.33	1.33	1.33	1,132
2023-05-19	1.33	1.33	1.33	1.33	187
2023-05-18	1.31	1.31	1.31	1.31	1,826
2023-05-17	1.31	1.31	1.31	1.31	2,915
2023-05-16	1.27	1.27	1.27	1.27	13,619
2023-05-15	1.39	1.39	1.39	1.39	1,177
2023-05-12	1.39	1.39	1.39	1.39	419
2023-05-11	1.39	1.39	1.39	1.39	7,435
2023-05-10	1.39	1.39	1.39	1.39	1,819
2023-05-09	1.39	1.39	1.39	1.39	610
2023-05-08	1.39	1.39	1.39	1.39	0
2023-05-05	1.39	1.39	1.39	1.39	2,079
2023-05-04	1.34	1.34	1.34	1.34	6,744
2023-05-03	1.60	1.60	1.60	1.60	3,032
2023-05-02	1.60	1.60	1.60	1.60	342
2023-05-01	1.60	1.60	1.60	1.60	0
2023-04-28	1.60	1.60	1.60	1.60	11,893
2023-04-27	1.60	1.60	1.60	1.60	9,883
2023-04-26	1.60	1.60	1.60	1.60	2,806
2023-04-25	1.60	1.60	1.60	1.60	2,728
2023-04-24	1.60	1.60	1.60	1.60	277
2023-04-21	1.60	1.60	1.60	1.60	5
2023-04-20	1.60	1.60	1.60	1.60	501
2023-04-19	1.60	1.60	1.60	1.60	154
2023-04-18	1.60	1.60	1.60	1.60	2,018
2023-04-17	1.79	1.79	1.79	1.79	4,529
2023-04-14	1.39	1.39	1.39	1.39	2,412
2023-04-13	1.39	1.39	1.39	1.39	847
2023-04-12	1.39	1.39	1.39	1.39	8,874
2023-04-11	1.52	1.52	1.52	1.52	1,334
2023-04-10	1.60	1.60	1.60	1.60	0
2023-04-07	1.60	1.60	1.60	1.60	0
2023-04-06	1.60	1.60	1.60	1.60	0
2023-04-05	1.60	1.60	1.60	1.60	0
2023-04-04	1.70	1.70	1.70	1.70	0
2023-04-03	1.70	1.70	1.70	1.70	0
2023-03-31	1.70	1.70	1.70	1.70	58
2023-03-30	1.70	1.70	1.70	1.70	326
2023-03-29	1.70	1.70	1.70	1.70	6,782
2023-03-28	1.78	1.78	1.78	1.78	100
2023-03-27	1.78	1.78	1.78	1.78	1,580
2023-03-24	1.78	1.78	1.78	1.78	5
2023-03-23	1.78	1.78	1.78	1.78	2,363
2023-03-22	1.95	1.95	1.95	1.95	183
2023-03-21	1.95	1.95	1.95	1.95	127
2023-03-20	2.00	2.00	2.00	2.00	19,789
2023-03-17	2.00	2.00	2.00	2.00	18,411
2023-03-16	2.15	2.15	2.15	2.15	8,646
2023-03-15	2.15	2.15	2.15	2.15	230
2023-03-14	2.20	2.20	2.20	2.20	1,900
2023-03-13	2.55	2.55	2.55	2.55	2,343
2023-03-10	2.55	2.55	2.55	2.55	400
2023-03-09	2.55	2.55	2.55	2.55	0
2023-03-08	2.55	2.55	2.55	2.55	326
2023-03-07	2.55	2.55	2.55	2.55	1,000
2023-03-06	2.69	2.69	2.69	2.69	3,734
2023-03-03	2.69	2.69	2.69	2.69	646
2023-03-02	2.69	2.69	2.69	2.69	1,250
2023-03-01	2.69	2.69	2.69	2.69	680
2023-02-28	2.69	2.69	2.69	2.69	1,100
2023-02-27	2.69	2.69	2.69	2.69	29,106
2023-02-24	2.69	2.69	2.69	2.69	3,229
2023-02-23	2.91	2.91	2.91	2.91	2,366
2023-02-22	2.91	2.91	2.91	2.91	0
2023-02-21	2.94	2.94	2.94	2.94	0
2023-02-20	2.94	2.94	2.94	2.94	0
2023-02-17	2.94	2.94	2.94	2.94	7,319
2023-02-16	3.00	3.00	3.00	3.00	0
2023-02-15	3.00	3.00	3.00	3.00	0
2023-02-14	3.12	3.12	3.12	3.12	0
2023-02-13	2.98	2.98	2.98	2.98	0
2023-02-10	2.98	2.98	2.98	2.98	5
2023-02-09	3.16	3.16	3.16	3.16	537
2023-02-08	3.33	3.33	3.33	3.33	513
2023-02-07	3.46	3.46	3.46	3.46	163
2023-02-06	3.46	3.46	3.46	3.46	103
2023-02-03	3.46	3.46	3.46	3.46	0
2023-02-02	3.46	3.46	3.46	3.46	200
2023-02-01	3.46	3.46	3.46	3.46	334
2023-01-31	3.59	3.59	3.59	3.59	0
2023-01-30	3.59	3.59	3.59	3.59	0
2023-01-27	3.46	3.46	3.46	3.46	7,595
2023-01-26	3.46	3.46	3.46	3.46	84
2023-01-25	3.57	3.57	3.57	3.57	10
2023-01-24	3.57	3.57	3.57	3.57	0
2023-01-23	3.57	3.57	3.57	3.57	896
2023-01-20	3.57	3.57	3.57	3.57	0
2023-01-19	3.57	3.57	3.57	3.57	400
2023-01-18	3.57	3.57	3.57	3.57	0
2023-01-17	3.43	3.43	3.43	3.43	0
2023-01-16	3.43	3.43	3.43	3.43	0
2023-01-13	3.43	3.43	3.43	3.43	948
2023-01-12	3.43	3.43	3.43	3.43	530
2023-01-11	3.06	3.06	3.06	3.06	300
2023-01-10	3.06	3.06	3.06	3.06	0
2023-01-09	3.06	3.06	3.06	3.06	0
2023-01-06	3.06	3.06	3.06	3.06	6,001
2023-01-05	3.06	3.06	3.06	3.06	0
2023-01-04	3.06	3.06	3.06	3.06	0
2023-01-03	3.06	3.06	3.06	3.06	0
2023-01-02	3.01	3.01	3.01	3.01	0
2022-12-30	3.01	3.01	3.01	3.01	260
2022-12-29	3.01	3.01	3.01	3.01	0
2022-12-28	3.01	3.01	3.01	3.01	0
2022-12-27	3.14	3.14	3.14	3.14	0
2022-12-26	3.14	3.14	3.14	3.14	0
2022-12-23	3.14	3.14	3.14	3.14	0
2022-12-22	3.14	3.14	3.14	3.14	59
2022-12-21	3.14	3.14	3.14	3.14	540
2022-12-20	3.14	3.14	3.14	3.14	180
2022-12-19	3.69	3.69	3.69	3.69	0
2022-12-16	3.69	3.69	3.69	3.69	100
2022-12-15	3.69	3.69	3.69	3.69	640
2022-12-14	3.69	3.69	3.69	3.69	0
2022-12-13	3.69	3.69	3.69	3.69	0
2022-12-12	3.69	3.69	3.69	3.69	0
2022-12-09	3.69	3.69	3.69	3.69	450
2022-12-08	3.69	3.69	3.69	3.69	0
2022-12-07	3.69	3.69	3.69	3.69	0
2022-12-06	3.69	3.69	3.69	3.69	0
2022-12-05	3.69	3.69	3.69	3.69	0
2022-12-02	3.52	3.52	3.52	3.52	0
2022-12-01	3.52	3.52	3.52	3.52	0
2022-11-30	3.52	3.52	3.52	3.52	0
2022-11-29	3.52	3.52	3.52	3.52	0
2022-11-28	3.52	3.52	3.52	3.52	0
2022-11-25	3.52	3.52	3.52	3.52	0
2022-11-24	3.52	3.52	3.52	3.52	0
2022-11-23	3.52	3.52	3.52	3.52	0
2022-11-22	4.04	4.04	4.04	4.04	0
2022-11-21	4.04	4.04	4.04	4.04	0
2022-11-18	4.04	4.04	4.04	4.04	0
2022-11-17	4.04	4.04	4.04	4.04	0
2022-11-16	4.04	4.04	4.04	4.04	100
2022-11-15	4.04	4.04	4.04	4.04	0
2022-11-14	4.04	4.04	4.04	4.04	0
2022-11-11	3.58	3.58	3.58	3.58	500
2022-11-10	3.58	3.58	3.58	3.58	0
2022-11-09	3.58	3.58	3.58	3.58	389
2022-11-08	3.58	3.58	3.58	3.58	0
2022-11-07	3.58	3.58	3.58	3.58	0
2022-11-04	4.39	4.39	4.39	4.39	4,015
2022-11-03	4.39	4.39	4.39	4.39	0
2022-11-02	4.39	4.39	4.39	4.39	0
2022-11-01	4.39	4.39	4.39	4.39	0
2022-10-31	4.92	4.92	4.92	4.92	0
2022-10-28	4.92	4.92	4.92	4.92	0
2022-10-27	4.92	4.92	4.92	4.92	0
2022-10-26	4.92	4.92	4.92	4.92	0
2022-10-25	4.92	4.92	4.92	4.92	0
2022-10-24	4.92	4.92	4.92	4.92	0
2022-10-21	4.92	4.92	4.92	4.92	0
2022-10-20	4.92	4.92	4.92	4.92	0
2022-10-19	4.92	4.92	4.92	4.92	300
2022-10-18	4.92	4.92	4.92	4.92	0
2022-10-17	4.92	4.92	4.92	4.92	0
2022-10-14	4.92	4.92	4.92	4.92	0
2022-10-13	4.92	4.92	4.92	4.92	0
2022-10-12	4.92	4.92	4.92	4.92	0
2022-10-11	4.92	4.92	4.92	4.92	147
2022-10-10	4.92	4.92	4.92	4.92	0
2022-10-07	4.92	4.92	4.92	4.92	0
2022-10-06	4.92	4.92	4.92	4.92	0
2022-10-05	4.92	4.92	4.92	4.92	0
2022-10-04	4.92	4.92	4.92	4.92	0
2022-10-03	4.92	4.92	4.92	4.92	310
2022-09-30	4.92	4.92	4.92	4.92	95
2022-09-29	5.64	5.64	5.64	5.64	1,400
2022-09-28	5.64	5.64	5.64	5.64	0
2022-09-27	5.64	5.64	5.64	5.64	0
2022-09-26	5.64	5.64	5.64	5.64	0
2022-09-23	5.64	5.64	5.64	5.64	20
2022-09-22	5.64	5.64	5.64	5.64	879
2022-09-21	5.64	5.64	5.64	5.64	189
2022-09-20	5.64	5.64	5.64	5.64	30
2022-09-19	5.64	5.64	5.64	5.64	0
2022-09-16	5.64	5.64	5.64	5.64	0
2022-09-15	5.64	5.64	5.64	5.64	1,800
2022-09-14	5.64	5.64	5.64	5.64	0
2022-09-13	5.64	5.64	5.64	5.64	0
2022-09-12	5.64	5.64	5.64	5.64	23
2022-09-09	5.32	5.32	5.32	5.32	0
2022-09-08	5.32	5.32	5.32	5.32	200
2022-09-07	5.32	5.32	5.32	5.32	0
2022-09-06	5.32	5.32	5.32	5.32	0
2022-09-05	5.32	5.32	5.32	5.32	0
2022-09-02	5.32	5.32	5.32	5.32	100
2022-09-01	5.32	5.32	5.32	5.32	221
2022-08-31	5.32	5.32	5.32	5.32	0
2022-08-30	5.91	5.91	5.91	5.91	0
2022-08-29	5.91	5.91	5.91	5.91	0
2022-08-26	5.91	5.91	5.91	5.91	0
2022-08-25	5.91	5.91	5.91	5.91	0
2022-08-24	5.91	5.91	5.91	5.91	30
2022-08-23	5.91	5.91	5.91	5.91	0
2022-08-22	5.91	5.91	5.91	5.91	0
2022-08-19	5.91	5.91	5.91	5.91	0
2022-08-18	5.85	5.85	5.85	5.85	531
2022-08-17	6.18	6.18	6.18	6.18	74
2022-08-16	6.18	6.18	6.18	6.18	35
2022-08-15	6.18	6.18	6.18	6.18	0
2022-08-12	6.18	6.18	6.18	6.18	1,685
2022-08-11	4.49	4.49	4.49	4.49	2
2022-08-10	4.49	4.49	4.49	4.49	60
2022-08-09	4.49	4.49	4.49	4.49	0
2022-08-08	4.49	4.49	4.49	4.49	440
2022-08-05	4.49	4.49	4.49	4.49	500
2022-08-04	4.49	4.49	4.49	4.49	0
2022-08-03	4.49	4.49	4.49	4.49	273
2022-08-02	4.49	4.49	4.49	4.49	0
2022-08-01	4.49	4.49	4.49	4.49	1,400
2022-07-29	4.49	4.49	4.49	4.49	220
2022-07-28	4.52	4.52	4.52	4.52	0
2022-07-27	4.52	4.52	4.52	4.52	40
2022-07-26	4.42	4.42	4.42	4.42	238
2022-07-25	4.73	4.73	4.73	4.73	100
2022-07-22	4.73	4.73	4.73	4.73	175
2022-07-21	4.75	4.75	4.75	4.75	3,532
2022-07-20	4.59	4.59	4.59	4.59	0
2022-07-19	4.59	4.59	4.59	4.59	0
2022-07-18	4.59	4.59	4.59	4.59	0
2022-07-15	4.59	4.59	4.59	4.59	800
2022-07-14	4.59	4.59	4.59	4.59	827
2022-07-13	4.49	4.49	4.49	4.49	0
2022-07-12	4.49	4.49	4.49	4.49	0
2022-07-11	4.49	4.49	4.49	4.49	249
2022-07-08	4.71	4.71	4.71	4.71	0
2022-07-07	4.71	4.71	4.71	4.71	0
2022-07-06	4.71	4.71	4.71	4.71	110
2022-07-05	4.13	4.13	4.13	4.13	246
2022-07-04	4.13	4.13	4.13	4.13	0
2022-07-01	4.13	4.13	4.13	4.13	0
2022-06-30	4.05	4.05	4.05	4.05	0
2022-06-29	4.05	4.05	4.05	4.05	0
2022-06-28	4.05	4.05	4.05	4.05	0
2022-06-27	4.05	4.05	4.05	4.05	0
2022-06-24	4.05	4.05	4.05	4.05	0
2022-06-23	4.05	4.05	4.05	4.05	0
2022-06-22	3.59	3.59	3.59	3.59	0
2022-06-21	3.59	3.59	3.59	3.59	17
2022-06-20	3.59	3.59	3.59	3.59	0
2022-06-17	3.18	3.18	3.18	3.18	3,972
2022-06-16	3.18	3.18	3.18	3.18	169
2022-06-15	3.43	3.43	3.43	3.43	460
2022-06-14	3.30	3.30	3.30	3.30	2,304
2022-06-13	4.20	4.20	4.20	4.20	2,180
2022-06-10	4.20	4.20	4.20	4.20	100
2022-06-09	4.20	4.20	4.20	4.20	0
2022-06-08	4.14	4.14	4.14	4.14	300
2022-06-07	4.14	4.14	4.14	4.14	6,867
2022-06-06	4.14	4.14	4.14	4.14	2,430
2022-06-03	4.14	4.14	4.14	4.14	0
2022-06-02	4.14	4.14	4.14	4.14	0
2022-06-01	4.14	4.14	4.14	4.14	500
2022-05-31	4.14	4.14	4.14	4.14	30
2022-05-30	4.14	4.14	4.14	4.14	0
2022-05-27	4.14	4.14	4.14	4.14	0
2022-05-26	4.14	4.14	4.14	4.14	200
2022-05-25	4.14	4.14	4.14	4.14	6,616
2022-05-24	4.14	4.14	4.14	4.14	0
2022-05-23	4.14	4.14	4.14	4.14	80
2022-05-20	3.56	3.56	3.56	3.56	100
2022-05-19	3.56	3.56	3.56	3.56	0
2022-05-18	3.56	3.56	3.56	3.56	0
2022-05-17	3.56	3.56	3.56	3.56	800
2022-05-16	3.56	3.56	3.56	3.56	100
2022-05-13	3.56	3.56	3.56	3.56	0
2022-05-12	3.56	3.56	3.56	3.56	7
2022-05-11	3.81	3.81	3.81	3.81	180
2022-05-10	3.85	3.85	3.85	3.85	592
2022-05-09	3.94	3.94	3.94	3.94	1,854
2022-05-06	4.11	4.11	4.11	4.11	5,101
2022-05-05	4.42	4.42	4.42	4.42	100
2022-05-04	4.42	4.42	4.42	4.42	0
2022-05-03	4.42	4.42	4.42	4.42	213
2022-05-02	4.19	4.19	4.19	4.19	0
2022-04-29	4.19	4.19	4.19	4.19	0
2022-04-28	4.11	4.11	4.11	4.11	6,850
2022-04-27	4.54	4.54	4.54	4.54	1,430
2022-04-26	4.75	4.75	4.75	4.75	925
2022-04-25	4.75	4.75	4.75	4.75	557
2022-04-22	4.75	4.75	4.75	4.75	1,626
2022-04-21	5.12	5.12	5.12	5.12	318
2022-04-20	5.90	5.90	5.90	5.90	100
2022-04-19	5.90	5.90	5.90	5.90	0
2022-04-18	5.90	5.90	5.90	5.90	0
2022-04-15	5.90	5.90	5.90	5.90	0
2022-04-14	5.90	5.90	5.90	5.90	0
2022-04-13	5.90	5.90	5.90	5.90	0
2022-04-12	5.90	5.90	5.90	5.90	0
2022-04-11	5.90	5.90	5.90	5.90	63
2022-04-08	5.90	5.90	5.90	5.90	0
2022-04-07	6.18	6.18	6.18	6.18	0
2022-04-06	6.18	6.18	6.18	6.18	50
2022-04-05	6.18	6.18	6.18	6.18	608
2022-04-04	6.02	6.02	6.02	6.02	3,800
2022-04-01	6.02	6.02	6.02	6.02	5
2022-03-31	6.02	6.02	6.02	6.02	12,470
2022-03-30	6.14	6.14	6.14	6.14	10,084
2022-03-29	5.92	5.92	5.92	5.92	0
2022-03-28	5.92	5.92	5.92	5.92	444
2022-03-25	6.07	6.07	6.07	6.07	100
2022-03-24	6.07	6.07	6.07	6.07	100
2022-03-23	6.07	6.07	6.07	6.07	0
2022-03-22	5.85	5.85	5.85	5.85	0
2022-03-21	5.85	5.85	5.85	5.85	160
2022-03-18	5.85	5.85	5.85	5.85	200
2022-03-17	5.85	5.85	5.85	5.85	0
2022-03-16	5.85	5.85	5.85	5.85	0
2022-03-15	5.85	5.85	5.85	5.85	13
2022-03-14	5.85	5.85	5.85	5.85	0
2022-03-11	5.85	5.85	5.85	5.85	0
2022-03-10	5.85	5.85	5.85	5.85	0
2022-03-09	5.45	5.45	5.45	5.45	0
2022-03-08	5.45	5.45	5.45	5.45	426
2022-03-07	5.72	5.72	5.72	5.72	0
2022-03-04	5.72	5.72	5.72	5.72	0
2022-03-03	5.72	5.72	5.72	5.72	0
2022-03-02	5.72	5.72	5.72	5.72	0
2022-03-01	5.72	5.72	5.72	5.72	0
2022-02-28	5.72	5.72	5.72	5.72	30
2022-02-25	5.72	5.72	5.72	5.72	0
2022-02-24	5.72	5.72	5.72	5.72	30
2022-02-23	5.72	5.72	5.72	5.72	100
2022-02-22	5.78	5.78	5.78	5.78	87
2022-02-21	5.78	5.78	5.78	5.78	0
2022-02-18	5.78	5.78	5.78	5.78	0
2022-02-17	5.78	5.78	5.78	5.78	0
2022-02-16	5.78	5.78	5.78	5.78	0
2022-02-15	5.78	5.78	5.78	5.78	0
2022-02-14	5.78	5.78	5.78	5.78	50
2022-02-11	5.54	5.54	5.54	5.54	30
2022-02-10	5.54	5.54	5.54	5.54	5,100
2022-02-09	5.54	5.54	5.54	5.54	0
2022-02-08	5.83	5.83	5.83	5.83	31
2022-02-07	5.83	5.83	5.83	5.83	0
2022-02-04	5.83	5.83	5.83	5.83	0
2022-02-03	5.83	5.83	5.83	5.83	0
2022-02-02	5.95	5.95	5.95	5.95	0
2022-02-01	5.95	5.95	5.95	5.95	597
2022-01-31	5.51	5.51	5.51	5.51	0
2022-01-28	5.51	5.51	5.51	5.51	0
2022-01-27	5.51	5.51	5.51	5.51	0
2022-01-26	5.51	5.51	5.51	5.51	0
2022-01-25	5.51	5.51	5.51	5.51	0
2022-01-24	5.51	5.51	5.51	5.51	3,318
2022-01-21	6.19	6.19	6.19	6.19	667
2022-01-20	6.19	6.19	6.19	6.19	0
2022-01-19	6.19	6.19	6.19	6.19	0
2022-01-18	6.19	6.19	6.19	6.19	800
2022-01-17	6.19	6.19	6.19	6.19	0
2022-01-14	6.19	6.19	6.19	6.19	159
2022-01-13	6.36	6.36	6.36	6.36	5,507
2022-01-12	6.62	6.62	6.62	6.62	100
2022-01-11	6.62	6.62	6.62	6.62	100
2022-01-10	6.62	6.62	6.62	6.62	0
2022-01-07	6.62	6.62	6.62	6.62	0
2022-01-06	6.62	6.62	6.62	6.62	4,659
2022-01-05	7.38	7.38	7.38	7.38	20
2022-01-04	7.38	7.38	7.38	7.38	2,776
2022-01-03	7.93	7.93	7.93	7.93	0
2021-12-31	7.93	7.93	7.93	7.93	0
2021-12-30	7.93	7.93	7.93	7.93	0
2021-12-29	7.93	7.93	7.93	7.93	0
2021-12-28	7.93	7.93	7.93	7.93	0
2021-12-27	7.93	7.93	7.93	7.93	0
2021-12-24	7.93	7.93	7.93	7.93	0
2021-12-23	7.93	7.93	7.93	7.93	406
2021-12-22	7.93	7.93	7.93	7.93	0
2021-12-21	7.93	7.93	7.93	7.93	0
2021-12-20	7.93	7.93	7.93	7.93	92
2021-12-17	8.04	8.04	8.04	8.04	567
2021-12-16	7.10	7.10	7.10	7.10	0
2021-12-15	7.10	7.10	7.10	7.10	1,435
2021-12-14	7.31	7.31	7.31	7.31	0
2021-12-13	8.40	8.40	8.40	8.40	450
2021-12-10	8.40	8.40	8.40	8.40	200
2021-12-09	8.40	8.40	8.40	8.40	220
2021-12-08	8.40	8.40	8.40	8.40	100
2021-12-07	8.40	8.40	8.40	8.40	0
2021-12-06	8.40	8.40	8.40	8.40	0
2021-12-03	8.40	8.40	8.40	8.40	650
2021-12-02	8.40	8.40	8.40	8.40	942
2021-12-01	8.40	8.40	8.40	8.40	0
2021-11-30	8.40	8.40	8.40	8.40	361
2021-11-29	8.40	8.40	8.40	8.40	3,905
2021-11-26	9.07	9.07	9.07	9.07	554
2021-11-25	9.07	9.07	9.07	9.07	0
2021-11-24	9.07	9.07	9.07	9.07	0
2021-11-23	9.07	9.07	9.07	9.07	1,700
2021-11-22	9.07	9.07	9.07	9.07	50
2021-11-19	9.22	9.22	9.22	9.22	4,561
2021-11-18	10.66	10.66	10.66	10.66	300
2021-11-17	10.66	10.66	10.66	10.66	28,053
2021-11-16	10.66	10.66	10.66	10.66	0
2021-11-15	10.66	10.66	10.66	10.66	109
2021-11-12	10.66	10.66	10.66	10.66	1
2021-11-11	10.66	10.66	10.66	10.66	347
2021-11-10	10.66	10.66	10.66	10.66	453
2021-11-09	10.66	10.66	10.66	10.66	700
2021-11-08	10.66	10.66	10.66	10.66	375
2021-11-05	8.92	8.92	8.92	8.92	1,363
2021-11-04	8.92	8.92	8.92	8.92	5,941
2021-11-03	8.92	8.92	8.92	8.92	2,214
2021-11-02	8.91	8.91	8.91	8.91	3,697
2021-11-01	8.23	8.23	8.23	8.23	970
2021-10-29	8.23	8.23	8.23	8.23	145
2021-10-28	8.01	8.01	8.01	8.01	12,842
2021-10-27	8.77	8.77	8.77	8.77	0
2021-10-26	8.77	8.77	8.77	8.77	500
2021-10-25	8.77	8.77	8.77	8.77	19
2021-10-22	8.77	8.77	8.77	8.77	100
2021-10-21	8.77	8.77	8.77	8.77	20
2021-10-20	8.77	8.77	8.77	8.77	1,300
2021-10-19	8.77	8.77	8.77	8.77	0
2021-10-18	8.77	8.77	8.77	8.77	210
2021-10-15	8.77	8.77	8.77	8.77	50
2021-10-14	8.77	8.77	8.77	8.77	0
2021-10-13	8.77	8.77	8.77	8.77	100
2021-10-12	8.77	8.77	8.77	8.77	350
2021-10-11	8.77	8.77	8.77	8.77	0
2021-10-08	8.77	8.77	8.77	8.77	151
2021-10-07	8.67	8.67	8.67	8.67	467
2021-10-06	8.65	8.65	8.65	8.65	328
2021-10-05	9.01	9.01	9.01	9.01	0
2021-10-04	9.01	9.01	9.01	9.01	0
2021-10-01	9.01	9.01	9.01	9.01	4,636
2021-09-30	9.61	9.61	9.61	9.61	0
2021-09-29	9.61	9.61	9.61	9.61	10
2021-09-28	9.75	9.75	9.75	9.75	362
2021-09-27	9.58	9.58	9.58	9.58	0
2021-09-24	9.58	9.58	9.58	9.58	0
2021-09-23	9.58	9.58	9.58	9.58	0
2021-09-22	9.58	9.58	9.58	9.58	315
2021-09-21	9.58	9.58	9.58	9.58	46
2021-09-20	9.09	9.09	9.09	9.09	99
2021-09-17	9.09	9.09	9.09	9.09	0
2021-09-16	9.09	9.09	9.09	9.09	567
2021-09-15	9.91	9.91	9.91	9.91	0
2021-09-14	9.91	9.91	9.91	9.91	500
2021-09-13	9.91	9.91	9.91	9.91	200
2021-09-10	9.91	9.91	9.91	9.91	115
2021-09-09	9.63	9.63	9.63	9.63	800
2021-09-08	9.63	9.63	9.63	9.63	500
2021-09-07	9.59	9.59	9.59	9.59	0
2021-09-06	9.59	9.59	9.59	9.59	0
2021-09-03	9.59	9.59	9.59	9.59	0
2021-09-02	9.59	9.59	9.59	9.59	0
2021-09-01	9.59	9.59	9.59	9.59	0
2021-08-31	9.59	9.59	9.59	9.59	0
2021-08-30	9.59	9.59	9.59	9.59	0
2021-08-27	9.59	9.59	9.59	9.59	250
2021-08-26	9.59	9.59	9.59	9.59	0
2021-08-25	9.59	9.59	9.59	9.59	634
2021-08-24	9.87	9.87	9.87	9.87	0
2021-08-23	9.87	9.87	9.87	9.87	755
2021-08-20	10.21	10.21	10.21	10.21	0
2021-08-19	10.21	10.21	10.21	10.21	0
2021-08-18	10.21	10.21	10.21	10.21	0
2021-08-17	10.21	10.21	10.21	10.21	80
2021-08-16	10.21	10.21	10.21	10.21	660
2021-08-13	10.21	10.21	10.21	10.21	500
2021-08-12	10.21	10.21	10.21	10.21	0
2021-08-11	10.21	10.21	10.21	10.21	0
2021-08-10	9.74	9.74	9.74	9.74	240
2021-08-09	9.74	9.74	9.74	9.74	1
2021-08-06	9.74	9.74	9.74	9.74	1,537
2021-08-05	9.51	9.51	9.51	9.51	307
2021-08-04	9.68	9.68	9.68	9.68	400
2021-08-03	9.68	9.68	9.68	9.68	0
2021-08-02	9.68	9.68	9.68	9.68	5
2021-07-30	9.84	9.84	9.84	9.84	0
2021-07-29	9.84	9.84	9.84	9.84	100
2021-07-28	9.84	9.84	9.84	9.84	283
2021-07-27	10.02	10.02	10.02	10.02	249
2021-07-26	10.02	10.02	10.02	10.02	100
2021-07-23	10.02	10.02	10.02	10.02	454
2021-07-22	10.39	10.39	10.39	10.39	200
2021-07-21	10.03	10.03	10.03	10.03	0
2021-07-20	10.04	10.04	10.04	10.04	0
2021-07-19	10.04	10.04	10.04	10.04	124
2021-07-16	11.84	11.84	11.84	11.84	100
2021-07-15	11.84	11.84	11.84	11.84	450
2021-07-14	11.84	11.84	11.84	11.84	50
2021-07-13	11.84	11.84	11.84	11.84	50
2021-07-12	11.84	11.84	11.84	11.84	66
2021-07-09	11.84	11.84	11.84	11.84	0
2021-07-08	11.84	11.84	11.84	11.84	6
2021-07-07	11.84	11.84	11.84	11.84	574
2021-07-06	11.84	11.84	11.84	11.84	150
2021-07-05	11.84	11.84	11.84	11.84	0
2021-07-02	11.87	11.87	11.87	11.87	110
2021-07-01	11.87	11.87	11.87	11.87	1,150
2021-06-30	11.69	11.69	11.69	11.69	30
2021-06-29	12.36	12.36	12.36	12.36	500
2021-06-28	11.68	11.68	11.68	11.68	5,575
2021-06-25	11.68	11.68	11.68	11.68	150
2021-06-24	11.94	11.94	11.94	11.94	1,684
2021-06-23	11.42	11.42	11.42	11.42	20
2021-06-22	11.42	11.42	11.42	11.42	470
2021-06-21	11.42	11.42	11.42	11.42	50
2021-06-18	11.42	11.42	11.42	11.42	0
2021-06-17	11.83	11.83	11.83	11.83	100
2021-06-16	11.83	11.83	11.83	11.83	0
2021-06-15	11.83	11.83	11.83	11.83	6
2021-06-14	11.83	11.83	11.83	11.83	13
2021-06-11	11.83	11.83	11.83	11.83	611
2021-06-10	11.71	11.71	11.71	11.71	0
2021-06-09	11.71	11.71	11.71	11.71	9
2021-06-08	10.88	10.88	10.88	10.88	0
2021-06-07	10.88	10.88	10.88	10.88	400
2021-06-04	10.83	10.83	10.83	10.83	0
2021-06-03	10.83	10.83	10.83	10.83	0
2021-06-02	10.83	10.83	10.83	10.83	0
2021-06-01	10.83	10.83	10.83	10.83	375
2021-05-28	10.67	10.67	10.67	10.67	2
2021-05-27	10.67	10.67	10.67	10.67	40
2021-05-26	10.70	10.70	10.70	10.70	49
2021-05-25	10.70	10.70	10.70	10.70	280
2021-05-24	10.68	10.68	10.68	10.68	40
2021-05-21	10.68	10.68	10.68	10.68	0
2021-05-20	10.68	10.68	10.68	10.68	0
2021-05-19	10.95	10.95	10.95	10.95	0
2021-05-18	10.95	10.95	10.95	10.95	180
2021-05-17	10.95	10.95	10.95	10.95	1,399
2021-05-14	10.55	10.55	10.55	10.55	86
2021-05-13	10.55	10.55	10.55	10.55	204
2021-05-12	10.49	10.49	10.49	10.49	81
2021-05-11	10.15	10.15	10.15	10.15	0
2021-05-10	10.15	10.15	10.15	10.15	0
2021-05-07	10.15	10.15	10.15	10.15	0
2021-05-06	9.99	9.99	9.99	9.99	1,403
2021-05-05	10.87	10.87	10.87	10.87	1,983
2021-05-04	11.70	11.70	11.70	11.70	1,380
2021-04-30	12.31	12.31	12.31	12.31	134
2021-04-29	12.31	12.31	12.31	12.31	1,300
2021-04-28	12.31	12.31	12.31	12.31	0
2021-04-27	12.31	12.31	12.31	12.31	992
2021-04-26	11.95	11.95	11.95	11.95	140
2021-04-23	11.95	11.95	11.95	11.95	28
2021-04-22	11.93	11.93	11.93	11.93	454
2021-04-21	11.73	11.73	11.73	11.73	0
2021-04-20	11.73	11.73	11.73	11.73	848
2021-04-19	11.73	11.73	11.73	11.73	0
2021-04-16	11.73	11.73	11.73	11.73	0
2021-04-15	11.96	11.96	11.96	11.96	70
2021-04-14	11.28	11.28	11.28	11.28	0
2021-04-13	11.07	11.07	11.07	11.07	992
2021-04-12	11.96	11.96	11.96	11.96	0
2021-04-09	11.96	11.96	11.96	11.96	50
2021-04-08	11.96	11.96	11.96	11.96	20
2021-04-07	11.96	11.96	11.96	11.96	792
2021-04-06	11.80	11.80	11.80	11.80	5
2021-04-01	11.80	11.80	11.80	11.80	151
2021-03-31	11.80	11.80	11.80	11.80	441
2021-03-30	11.80	11.80	11.80	11.80	0
2021-03-29	12.13	12.13	12.13	12.13	0
2021-03-26	12.13	12.13	12.13	12.13	167
2021-03-25	11.45	11.45	11.45	11.45	965
2021-03-24	11.92	11.92	11.92	11.92	944
2021-03-23	13.37	13.37	13.37	13.37	75
2021-03-22	13.37	13.37	13.37	13.37	139
2021-03-19	12.32	12.32	12.32	12.32	1,741
2021-03-18	12.32	12.32	12.32	12.32	2,288
2021-03-17	11.57	11.57	11.57	11.57	882
2021-03-16	11.45	11.45	11.45	11.45	0
2021-03-15	11.45	11.45	11.45	11.45	305
2021-03-12	11.53	11.53	11.53	11.53	150
2021-03-11	11.62	11.62	11.62	11.62	150
2021-03-10	11.62	11.62	11.62	11.62	744
2021-03-09	11.34	11.34	11.34	11.34	403
2021-03-08	11.46	11.46	11.46	11.46	4,040
2021-03-05	11.06	11.06	11.06	11.06	100
2021-03-04	11.29	11.29	11.29	11.29	959
2021-03-03	11.91	11.91	11.91	11.91	350
2021-03-02	11.82	11.82	11.82	11.82	350
2021-03-01	11.82	11.82	11.82	11.82	190
2021-02-26	11.52	11.52	11.52	11.52	800
2021-02-25	11.87	11.87	11.87	11.87	258
2021-02-24	12.13	12.13	12.13	12.13	10
2021-02-23	12.14	12.14	12.14	12.14	964
2021-02-22	13.04	13.04	13.04	13.04	517
2021-02-19	13.54	13.54	13.54	13.54	1,779
2021-02-18	13.24	13.24	13.24	13.24	2,145
2021-02-17	13.26	13.26	13.26	13.26	1,943
2021-02-16	13.34	13.34	13.34	13.34	2,323
2021-02-15	13.61	13.61	13.61	13.61	0
2021-02-12	13.79	13.79	13.79	13.79	359
2021-02-11	13.97	13.97	13.97	13.97	320
2021-02-10	14.61	14.61	14.61	14.61	1,483
2021-02-09	15.09	15.09	15.09	15.09	2,527
2021-02-08	15.03	15.03	15.03	15.03	1,988
2021-02-05	14.38	14.38	14.38	14.38	593
2021-02-04	13.63	13.63	13.63	13.63	239
2021-02-03	14.53	14.53	14.53	14.53	2,162
2021-02-02	13.84	13.84	13.84	13.84	257
2021-02-01	13.77	13.77	13.77	13.77	2,220
2021-01-29	14.60	14.60	14.60	14.60	2,288
2021-01-28	14.20	14.20	14.20	14.20	488
2021-01-27	14.79	14.79	14.79	14.79	641
2021-01-26	15.04	15.04	15.04	15.04	311
2021-01-25	14.94	14.94	14.94	14.94	506
2021-01-22	14.78	14.78	14.78	14.78	260
2021-01-21	15.24	15.24	15.24	15.24	1,535
2021-01-20	15.71	15.71	15.71	15.71	86
2021-01-19	15.83	15.83	15.83	15.83	656
2021-01-18	16.10	16.10	16.10	16.10	0
2021-01-15	16.23	16.23	16.23	16.23	1,216
2021-01-14	16.04	16.04	16.04	16.04	0
2021-01-13	16.04	16.04	16.04	16.04	854
2021-01-12	16.23	16.23	16.23	16.23	461
2021-01-11	16.25	16.25	16.25	16.25	2,443
2021-01-08	17.43	17.43	17.43	17.43	1,085
2021-01-07	16.90	16.90	16.90	16.90	159
2021-01-06	16.19	16.19	16.19	16.19	1,530
2021-01-05	15.67	15.67	15.67	15.67	569
2021-01-04	16.21	16.21	16.21	16.21	1,750
2020-12-31	17.13	17.13	17.13	17.13	0
2020-12-30	17.13	17.13	17.13	17.13	1,631
2020-12-29	16.69	16.69	16.69	16.69	1,849
2020-12-24	18.21	18.21	18.21	18.21	172
2020-12-23	17.77	17.77	17.77	17.77	4,218
2020-12-22	17.65	17.65	17.65	17.65	4,062
2020-12-21	15.33	15.33	15.33	15.33	3,464
2020-12-18	13.12	13.12	13.12	13.12	0
2020-12-17	13.11	13.11	13.11	13.11	29
2020-12-16	13.00	13.00	13.00	13.00	65
2020-12-15	12.65	12.65	12.65	12.65	736
2020-12-14	13.32	13.32	13.32	13.32	554
2020-12-11	13.47	13.47	13.47	13.47	2,144
2020-12-10	10.84	10.84	10.84	10.84	1,069
2020-12-09	9.89	9.89	9.89	9.89	9,194
2020-12-08	9.38	9.38	9.38	9.38	366
2020-12-07	9.11	9.11	9.11	9.11	3,886
2020-12-04	9.88	9.88	9.88	9.88	350
2020-12-03	10.08	10.08	10.08	10.08	0
2020-12-02	10.08	10.08	10.08	10.08	0
2020-12-01	10.08	10.08	10.08	10.08	300
2020-11-30	10.02	10.02	10.02	10.02	0
2020-11-27	10.02	10.02	10.02	10.02	2,064
2020-11-26	9.99	9.99	9.99	9.99	0
2020-11-25	9.99	9.99	9.99	9.99	0
2020-11-24	9.99	9.99	9.99	9.99	33
2020-11-23	9.90	9.90	9.90	9.90	664
2020-11-20	10.36	10.36	10.36	10.36	0
2020-11-19	10.36	10.36	10.36	10.36	8
2020-11-18	11.39	11.39	11.39	11.39	0
2020-11-17	11.39	11.39	11.39	11.39	0
2020-11-16	11.39	11.39	11.39	11.39	0
2020-11-13	11.39	11.39	11.39	11.39	0
2020-11-12	11.39	11.39	11.39	11.39	0
2020-11-11	11.39	11.39	11.39	11.39	250
2020-11-10	11.59	11.59	11.59	11.59	0
2020-11-09	11.59	11.59	11.59	11.59	0
2020-11-06	11.59	11.59	11.59	11.59	169
2020-11-05	11.35	11.35	11.35	11.35	0
2020-11-04	11.35	11.35	11.35	11.35	572
2020-11-03	10.37	10.37	10.37	10.37	0
2020-11-02	10.37	10.37	10.37	10.37	0
2020-10-30	10.37	10.37	10.37	10.37	425
2020-10-29	10.37	10.37	10.37	10.37	19
2020-10-28	10.93	10.93	10.93	10.93	300
2020-10-27	11.20	11.20	11.20	11.20	1,100
2020-10-26	10.62	10.62	10.62	10.62	0
2020-10-23	10.62	10.62	10.62	10.62	0
2020-10-22	10.47	10.47	10.47	10.47	0
2020-10-21	10.47	10.47	10.47	10.47	305
2020-10-20	11.17	11.17	11.17	11.17	0
2020-10-16	10.93	10.93	10.93	10.93	0
2020-10-15	10.93	10.93	10.93	10.93	1,141
2020-10-14	11.44	11.44	11.44	11.44	1,129
2020-10-13	11.11	11.11	11.11	11.11	353
2020-10-12	10.95	10.95	10.95	10.95	98
2020-10-09	9.99	9.99	9.99	9.99	0
2020-10-08	9.99	9.99	9.99	9.99	61
2020-10-07	9.44	9.44	9.44	9.44	0
2020-10-06	9.44	9.44	9.44	9.44	0
2020-10-05	9.44	9.44	9.44	9.44	5
2020-10-02	9.21	9.21	9.21	9.21	30
2020-10-01	9.64	9.64	9.64	9.64	84
2020-09-30	9.78	9.78	9.78	9.78	106
2020-09-29	9.84	9.84	9.84	9.84	0
2020-09-28	9.84	9.84	9.84	9.84	115
2020-09-25	9.75	9.75	9.75	9.75	302
2020-09-24	9.75	9.75	9.75	9.75	1,000
2020-09-23	10.57	10.57	10.57	10.57	0
2020-09-22	10.57	10.57	10.57	10.57	0
2020-09-21	10.57	10.57	10.57	10.57	54
2020-09-18	10.71	10.71	10.71	10.71	5
2020-09-17	10.51	10.51	10.51	10.51	35
2020-09-16	10.23	10.23	10.23	10.23	0
2020-09-15	10.23	10.23	10.23	10.23	0
2020-09-14	10.23	10.23	10.23	10.23	0
2020-09-11	10.23	10.23	10.23	10.23	22
2020-04-03	6.40	6.40	6.40	6.40	0
2020-04-02	6.40	6.40	6.40	6.40	398
2020-04-01	6.34	6.34	6.34	6.34	300

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

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

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