Vivoryon Share History

Vivoryon Share Price history. The following table shows end-of-day data 0R3M historical share prices for Vivoryon, 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.

0R3M.L
Share Price 0R3M.L
Charts 0R3M.L
Trades 0R3M.L
History Compare
0R3M.L 0R3M.L
Share News 0R3M.L
RNS 0R3M.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	0.77	0.77	0.77	0.77	1,046
2024-05-02	0.71	0.71	0.71	0.71	18,165
2024-05-01	0.64	0.64	0.64	0.64	0
2024-04-30	0.64	0.64	0.64	0.64	8,293
2024-04-29	0.76	0.76	0.76	0.76	4,783
2024-04-26	0.80	0.80	0.80	0.80	24,729
2024-04-25	0.85	0.85	0.85	0.85	10,107
2024-04-24	0.89	0.89	0.89	0.89	54,162
2024-04-23	0.72	0.72	0.72	0.72	79,828
2024-04-22	0.57	0.57	0.57	0.57	5,320
2024-04-19	0.48	0.48	0.48	0.48	29
2024-04-18	0.45	0.45	0.45	0.45	1,319
2024-04-17	0.41	0.41	0.41	0.41	10,415
2024-04-16	0.47	0.47	0.47	0.47	33,898
2024-04-15	0.48	0.48	0.48	0.48	6,124
2024-04-12	0.49	0.49	0.49	0.49	6
2024-04-11	0.50	0.50	0.50	0.50	5
2024-04-10	0.50	0.50	0.50	0.50	638
2024-04-09	0.50	0.50	0.50	0.50	1,710
2024-04-08	0.53	0.53	0.53	0.53	4,176
2024-04-05	0.52	0.52	0.52	0.52	6
2024-04-04	0.51	0.51	0.51	0.51	17
2024-04-03	0.53	0.53	0.53	0.53	2
2024-04-02	0.53	0.53	0.53	0.53	108
2024-04-01	0.53	0.53	0.53	0.53	0
2024-03-29	0.53	0.53	0.53	0.53	0
2024-03-28	0.53	0.53	0.53	0.53	3,579
2024-03-27	0.52	0.52	0.52	0.52	5,454
2024-03-26	0.54	0.54	0.54	0.54	9,347
2024-03-25	0.55	0.55	0.55	0.55	3,452
2024-03-22	0.55	0.55	0.55	0.55	5,117
2024-03-21	0.54	0.54	0.54	0.54	5,123
2024-03-20	0.54	0.54	0.54	0.54	2,093
2024-03-19	0.55	0.55	0.55	0.55	6,837
2024-03-18	0.54	0.54	0.54	0.54	1,417
2024-03-15	0.56	0.56	0.56	0.56	44
2024-03-14	0.56	0.56	0.56	0.56	2,870
2024-03-13	0.59	0.59	0.59	0.59	327
2024-03-12	0.65	0.65	0.65	0.65	1,220
2024-03-11	0.59	0.59	0.59	0.59	10,169
2024-03-08	0.52	0.52	0.52	0.52	5,145
2024-03-07	0.60	0.60	0.60	0.60	13,283
2024-03-06	0.68	0.68	0.68	0.68	13,625
2024-03-05	0.77	0.77	0.77	0.77	41,475
2024-03-04	0.80	0.80	0.80	0.80	15,696
2024-03-01	8.37	8.37	8.37	8.37	1,887
2024-02-29	8.41	8.41	8.41	8.41	18
2024-02-28	8.88	8.88	8.88	8.88	373
2024-02-27	8.88	8.88	8.88	8.88	138
2024-02-26	8.88	8.88	8.88	8.88	210
2024-02-23	8.96	8.96	8.96	8.96	497
2024-02-22	9.17	9.17	9.17	9.17	141
2024-02-21	9.15	9.15	9.15	9.15	6
2024-02-20	9.10	9.10	9.10	9.10	1,081
2024-02-19	9.13	9.13	9.13	9.13	236
2024-02-16	9.59	9.59	9.59	9.59	144
2024-02-15	9.13	9.13	9.13	9.13	603
2024-02-14	9.13	9.13	9.13	9.13	1,275
2024-02-13	9.13	9.13	9.13	9.13	87
2024-02-12	9.45	9.45	9.45	9.45	5,325
2024-02-09	9.07	9.07	9.07	9.07	920
2024-02-08	8.62	8.62	8.62	8.62	1,311
2024-02-07	8.32	8.32	8.32	8.32	251
2024-02-06	8.32	8.32	8.32	8.32	219
2024-02-05	8.32	8.32	8.32	8.32	1,910
2024-02-02	8.31	8.31	8.31	8.31	3,189
2024-02-01	8.27	8.27	8.27	8.27	632
2024-01-31	8.75	8.75	8.75	8.75	438
2024-01-30	9.14	9.14	9.14	9.14	1,605
2024-01-29	9.23	9.23	9.23	9.23	518
2024-01-26	9.09	9.09	9.09	9.09	267
2024-01-25	9.21	9.21	9.21	9.21	434
2024-01-24	8.78	8.78	8.78	8.78	712
2024-01-23	8.84	8.84	8.84	8.84	1,201
2024-01-22	7.84	7.84	7.84	7.84	197
2024-01-19	7.60	7.60	7.60	7.60	5,983
2024-01-18	7.70	7.70	7.70	7.70	2,369
2024-01-17	7.71	7.71	7.71	7.71	6,663
2024-01-16	7.89	7.89	7.89	7.89	2,077
2024-01-15	7.75	7.75	7.75	7.75	1,607
2024-01-12	7.80	7.80	7.80	7.80	106
2024-01-11	8.00	8.00	8.00	8.00	471
2024-01-10	7.83	7.83	7.83	7.83	3,141
2024-01-09	7.99	7.99	7.99	7.99	2,053
2024-01-08	8.04	8.04	8.04	8.04	2,494
2024-01-05	8.02	8.02	8.02	8.02	5,519
2024-01-04	8.06	8.06	8.06	8.06	955
2024-01-03	7.91	7.91	7.91	7.91	960
2024-01-02	8.10	8.10	8.10	8.10	703
2024-01-01	7.99	7.99	7.99	7.99	0
2023-12-29	7.99	7.99	7.99	7.99	1,784
2023-12-28	8.06	8.06	8.06	8.06	3,621
2023-12-27	8.43	8.43	8.43	8.43	1,698
2023-12-26	8.13	8.13	8.13	8.13	0
2023-12-25	8.13	8.13	8.13	8.13	0
2023-12-22	8.13	8.13	8.13	8.13	136
2023-12-21	8.19	8.19	8.19	8.19	2,196
2023-12-20	8.36	8.36	8.36	8.36	1,994
2023-12-19	8.04	8.04	8.04	8.04	3,995
2023-12-18	7.88	7.88	7.88	7.88	1,605
2023-12-15	8.16	8.16	8.16	8.16	734
2023-12-14	8.04	8.04	8.04	8.04	2,642
2023-12-13	7.44	7.44	7.44	7.44	104
2023-12-12	7.44	7.44	7.44	7.44	539
2023-12-11	7.50	7.50	7.50	7.50	1,865
2023-12-08	7.54	7.54	7.54	7.54	554
2023-12-07	7.45	7.45	7.45	7.45	1,641
2023-12-06	7.65	7.65	7.65	7.65	3,765
2023-12-05	7.65	7.65	7.65	7.65	1,593
2023-12-04	7.61	7.61	7.61	7.61	6,847
2023-12-01	7.64	7.64	7.64	7.64	1,469
2023-11-30	7.71	7.71	7.71	7.71	1,131
2023-11-29	7.88	7.88	7.88	7.88	411
2023-11-28	7.66	7.66	7.66	7.66	4,186
2023-11-27	7.88	7.88	7.88	7.88	965
2023-11-24	7.75	7.75	7.75	7.75	254
2023-11-23	7.75	7.75	7.75	7.75	62
2023-11-22	7.75	7.75	7.75	7.75	1,747
2023-11-21	7.86	7.86	7.86	7.86	1,947
2023-11-20	8.18	8.18	8.18	8.18	4,088
2023-11-17	7.77	7.77	7.77	7.77	5,110
2023-11-16	7.69	7.69	7.69	7.69	5,758
2023-11-15	8.05	8.05	8.05	8.05	4,472
2023-11-14	8.03	8.03	8.03	8.03	6,370
2023-11-13	7.46	7.46	7.46	7.46	1,094
2023-11-10	7.33	7.33	7.33	7.33	3,019
2023-11-09	7.45	7.45	7.45	7.45	1,629
2023-11-08	7.66	7.66	7.66	7.66	1,646
2023-11-07	7.61	7.61	7.61	7.61	7,484
2023-11-06	7.83	7.83	7.83	7.83	2,355
2023-11-03	8.12	8.12	8.12	8.12	2,092
2023-11-02	7.95	7.95	7.95	7.95	9,865
2023-11-01	7.66	7.66	7.66	7.66	2,053
2023-10-31	7.70	7.70	7.70	7.70	2,068
2023-10-30	7.57	7.57	7.57	7.57	930
2023-10-27	7.57	7.57	7.57	7.57	2,485
2023-10-26	7.87	7.87	7.87	7.87	3,168
2023-10-25	7.57	7.57	7.57	7.57	6,081
2023-10-24	8.01	8.01	8.01	8.01	8,003
2023-10-23	8.17	8.17	8.17	8.17	11,283
2023-10-20	7.61	7.61	7.61	7.61	15,937
2023-10-19	7.70	7.70	7.70	7.70	44,989
2023-10-18	10.66	10.66	10.66	10.66	4,228
2023-10-17	10.96	10.96	10.96	10.96	1,096
2023-10-16	10.88	10.88	10.88	10.88	3,276
2023-10-13	10.94	10.94	10.94	10.94	3,526
2023-10-12	11.30	11.30	11.30	11.30	1,163
2023-10-11	11.26	11.26	11.26	11.26	3,170
2023-10-10	11.30	11.30	11.30	11.30	2,408
2023-10-09	10.72	10.72	10.72	10.72	6,539
2023-10-06	11.10	11.10	11.10	11.10	2,040
2023-10-05	10.68	10.68	10.68	10.68	1,095
2023-10-04	10.54	10.54	10.54	10.54	2,152
2023-10-03	10.64	10.64	10.64	10.64	3,376
2023-10-02	11.00	11.00	11.00	11.00	2,968
2023-09-29	11.32	11.32	11.32	11.32	992
2023-09-28	11.04	11.04	11.04	11.04	1,071
2023-09-27	11.12	11.12	11.12	11.12	1,907
2023-09-26	11.32	11.32	11.32	11.32	1,468
2023-09-25	11.30	11.30	11.30	11.30	763
2023-09-22	11.54	11.54	11.54	11.54	1,005
2023-09-21	11.82	11.82	11.82	11.82	1,738
2023-09-20	11.86	11.86	11.86	11.86	1,454
2023-09-19	12.30	12.30	12.30	12.30	63
2023-09-18	12.30	12.30	12.30	12.30	1,337
2023-09-15	12.86	12.86	12.86	12.86	2,272
2023-09-14	12.40	12.40	12.40	12.40	1,867
2023-09-13	11.80	11.80	11.80	11.80	709
2023-09-12	11.80	11.80	11.80	11.80	2,566
2023-09-11	11.68	11.68	11.68	11.68	2,868
2023-09-08	11.60	11.60	11.60	11.60	2,868
2023-09-07	11.16	11.16	11.16	11.16	7,235
2023-09-06	11.74	11.74	11.74	11.74	7,250
2023-09-05	12.28	12.28	12.28	12.28	1,449
2023-09-04	12.56	12.56	12.56	12.56	424
2023-09-01	12.56	12.56	12.56	12.56	2,273
2023-08-31	12.32	12.32	12.32	12.32	3,536
2023-08-30	12.58	12.58	12.58	12.58	1,108
2023-08-29	12.70	12.70	12.70	12.70	1,152
2023-08-28	11.98	11.98	11.98	11.98	0
2023-08-25	11.98	11.98	11.98	11.98	1,625
2023-08-24	12.28	12.28	12.28	12.28	1,456
2023-08-23	12.24	12.24	12.24	12.24	3,968
2023-08-22	12.04	12.04	12.04	12.04	2,968
2023-08-21	11.70	11.70	11.70	11.70	870
2023-08-18	11.72	11.72	11.72	11.72	3,796
2023-08-17	11.70	11.70	11.70	11.70	1,558
2023-08-16	11.56	11.56	11.56	11.56	475
2023-08-15	11.52	11.52	11.52	11.52	5,158
2023-08-14	11.58	11.58	11.58	11.58	1,385
2023-08-11	12.04	12.04	12.04	12.04	589
2023-08-10	11.96	11.96	11.96	11.96	2,373
2023-08-09	12.14	12.14	12.14	12.14	6,426
2023-08-08	12.26	12.26	12.26	12.26	1,790
2023-08-07	12.28	12.28	12.28	12.28	1,536
2023-08-04	12.40	12.40	12.40	12.40	1,393
2023-08-03	12.44	12.44	12.44	12.44	1,759
2023-08-02	12.36	12.36	12.36	12.36	2,761
2023-08-01	13.44	13.44	13.44	13.44	2,786
2023-07-31	13.80	13.80	13.80	13.80	4,037
2023-07-28	13.24	13.24	13.24	13.24	2,260
2023-07-27	13.42	13.42	13.42	13.42	2,483
2023-07-26	13.12	13.12	13.12	13.12	2,415
2023-07-25	13.36	13.36	13.36	13.36	4,299
2023-07-24	13.18	13.18	13.18	13.18	4,373
2023-07-21	13.20	13.20	13.20	13.20	2,259
2023-07-20	13.06	13.06	13.06	13.06	4,367
2023-07-19	13.54	13.54	13.54	13.54	5,711
2023-07-18	12.70	12.70	12.70	12.70	1,937
2023-07-17	12.28	12.28	12.28	12.28	5,829
2023-07-14	12.26	12.26	12.26	12.26	2,131
2023-07-13	12.26	12.26	12.26	12.26	355
2023-07-12	12.14	12.14	12.14	12.14	564
2023-07-11	12.06	12.06	12.06	12.06	972
2023-07-10	11.84	11.84	11.84	11.84	917
2023-07-07	11.84	11.84	11.84	11.84	997
2023-07-06	12.08	12.08	12.08	12.08	3,580
2023-07-05	12.32	12.32	12.32	12.32	1,420
2023-07-04	12.32	12.32	12.32	12.32	697
2023-07-03	12.14	12.14	12.14	12.14	2,112
2023-06-30	12.36	12.36	12.36	12.36	1,033
2023-06-29	12.34	12.34	12.34	12.34	2,196
2023-06-28	12.18	12.18	12.18	12.18	22,215
2023-06-27	12.26	12.26	12.26	12.26	9,893
2023-06-26	12.48	12.48	12.48	12.48	11,621
2023-06-23	12.34	12.34	12.34	12.34	9,440
2023-06-22	12.90	12.90	12.90	12.90	14,984
2023-06-21	13.00	13.00	13.00	13.00	753
2023-06-20	13.24	13.24	13.24	13.24	5,344
2023-06-19	13.30	13.30	13.30	13.30	3,635
2023-06-16	13.84	13.84	13.84	13.84	8,490
2023-06-15	13.72	13.72	13.72	13.72	1,509
2023-06-14	13.82	13.82	13.82	13.82	1,296
2023-06-13	13.86	13.86	13.86	13.86	3,515
2023-06-12	14.06	14.06	14.06	14.06	3,443
2023-06-09	13.84	13.84	13.84	13.84	4,744
2023-06-08	13.96	13.96	13.96	13.96	4,527
2023-06-07	14.16	14.16	14.16	14.16	7,030
2023-06-06	14.14	14.14	14.14	14.14	1,683
2023-06-05	14.16	14.16	14.16	14.16	4,685
2023-06-02	14.32	14.32	14.32	14.32	17,827
2023-06-01	14.16	14.16	14.16	14.16	2,678
2023-05-31	14.64	14.64	14.64	14.64	2,467
2023-05-30	14.88	14.88	14.88	14.88	6,023
2023-05-29	14.94	14.94	14.94	14.94	0
2023-05-26	14.94	14.94	14.94	14.94	12,183
2023-05-25	14.52	14.52	14.52	14.52	14,519
2023-05-24	14.66	14.66	14.66	14.66	3,258
2023-05-23	15.10	15.10	15.10	15.10	1,729
2023-05-22	14.98	14.98	14.98	14.98	792
2023-05-19	15.00	15.00	15.00	15.00	8,501
2023-05-18	14.82	14.82	14.82	14.82	12,788
2023-05-17	15.06	15.06	15.06	15.06	2,796
2023-05-16	15.40	15.40	15.40	15.40	10,116
2023-05-15	16.78	16.78	16.78	16.78	8,225
2023-05-12	16.56	16.56	16.56	16.56	6,281
2023-05-11	16.74	16.74	16.74	16.74	11,678
2023-05-10	19.10	19.10	19.10	19.10	6,104
2023-05-09	19.26	19.26	19.26	19.26	5,656
2023-05-08	19.02	19.02	19.02	19.02	0
2023-05-05	19.02	19.02	19.02	19.02	11,649
2023-05-04	16.54	16.54	16.54	16.54	11,075
2023-05-03	14.86	14.86	14.86	14.86	5,976
2023-05-02	13.68	13.68	13.68	13.68	2,187
2023-05-01	13.46	13.46	13.46	13.46	0
2023-04-28	13.46	13.46	13.46	13.46	6,709
2023-04-27	13.34	13.34	13.34	13.34	2,493
2023-04-26	13.46	13.46	13.46	13.46	258
2023-04-25	13.46	13.46	13.46	13.46	833
2023-04-24	13.56	13.56	13.56	13.56	1,966
2023-04-21	13.58	13.58	13.58	13.58	2,950
2023-04-20	13.70	13.70	13.70	13.70	6,052
2023-04-19	13.70	13.70	13.70	13.70	4,767
2023-04-18	14.28	14.28	14.28	14.28	760
2023-04-17	14.00	14.00	14.00	14.00	138
2023-04-14	14.00	14.00	14.00	14.00	1,799
2023-04-13	13.90	13.90	13.90	13.90	1,058
2023-04-12	14.14	14.14	14.14	14.14	4,099
2023-04-11	14.42	14.42	14.42	14.42	3,272
2023-04-10	14.14	14.14	14.14	14.14	0
2023-04-07	14.14	14.14	14.14	14.14	0
2023-04-06	14.14	14.14	14.14	14.14	300
2023-04-05	14.08	14.08	14.08	14.08	3,365
2023-04-04	14.56	14.56	14.56	14.56	9,922
2023-04-03	14.86	14.86	14.86	14.86	2,089
2023-03-31	15.22	15.22	15.22	15.22	1,479
2023-03-30	14.74	14.74	14.74	14.74	10,401
2023-03-29	14.66	14.66	14.66	14.66	4,691
2023-03-28	13.88	13.88	13.88	13.88	5,459
2023-03-27	13.58	13.58	13.58	13.58	4,342
2023-03-24	13.84	13.84	13.84	13.84	7,427
2023-03-23	14.96	14.96	14.96	14.96	3,892
2023-03-22	14.52	14.52	14.52	14.52	3,657
2023-03-21	14.18	14.18	14.18	14.18	5,851
2023-03-20	13.76	13.76	13.76	13.76	7,192
2023-03-17	14.10	14.10	14.10	14.10	1,448
2023-03-16	14.50	14.50	14.50	14.50	1,937
2023-03-15	13.82	13.82	13.82	13.82	3,709
2023-03-14	14.18	14.18	14.18	14.18	6,640
2023-03-13	13.32	13.32	13.32	13.32	14,551
2023-03-10	14.30	14.30	14.30	14.30	1,794
2023-03-09	14.60	14.60	14.60	14.60	478
2023-03-08	14.60	14.60	14.60	14.60	745
2023-03-07	14.60	14.60	14.60	14.60	2,636
2023-03-06	15.00	15.00	15.00	15.00	1,664
2023-03-03	14.64	14.64	14.64	14.64	1,641
2023-03-02	14.92	14.92	14.92	14.92	2,122
2023-03-01	14.94	14.94	14.94	14.94	1,455
2023-02-28	14.50	14.50	14.50	14.50	534
2023-02-27	14.70	14.70	14.70	14.70	868
2023-02-24	14.44	14.44	14.44	14.44	2,291
2023-02-23	14.40	14.40	14.40	14.40	4,999
2023-02-22	14.72	14.72	14.72	14.72	4,303
2023-02-21	15.42	15.42	15.42	15.42	3,161
2023-02-20	15.92	15.92	15.92	15.92	7,798
2023-02-17	15.08	15.08	15.08	15.08	3,579
2023-02-16	15.52	15.52	15.52	15.52	2,977
2023-02-15	15.04	15.04	15.04	15.04	95
2023-02-14	14.32	14.32	14.32	14.32	387
2023-02-13	14.18	14.18	14.18	14.18	382
2023-02-10	14.20	14.20	14.20	14.20	2,903
2023-02-09	15.12	15.12	15.12	15.12	13,675
2023-02-08	15.04	15.04	15.04	15.04	2,336
2023-02-07	14.72	14.72	14.72	14.72	9,975
2023-02-06	14.54	14.54	14.54	14.54	2,586
2023-02-03	14.98	14.98	14.98	14.98	3,859
2023-02-02	14.12	14.12	14.12	14.12	932
2023-02-01	13.66	13.66	13.66	13.66	6,364
2023-01-31	13.76	13.76	13.76	13.76	6,807
2023-01-30	13.70	13.70	13.70	13.70	8,953
2023-01-27	14.20	14.20	14.20	14.20	2,513
2023-01-26	14.10	14.10	14.10	14.10	5,063
2023-01-25	13.62	13.62	13.62	13.62	4,732
2023-01-24	13.50	13.50	13.50	13.50	1,415
2023-01-23	13.62	13.62	13.62	13.62	855
2023-01-20	13.64	13.64	13.64	13.64	1,818
2023-01-19	13.48	13.48	13.48	13.48	4,914
2023-01-18	13.94	13.94	13.94	13.94	2,885
2023-01-17	13.86	13.86	13.86	13.86	922
2023-01-16	14.02	14.02	14.02	14.02	3,498
2023-01-13	13.14	13.14	13.14	13.14	798
2023-01-12	13.38	13.38	13.38	13.38	1,629
2023-01-11	13.42	13.42	13.42	13.42	6,442
2023-01-10	12.84	12.84	12.84	12.84	8,337
2023-01-09	12.78	12.78	12.78	12.78	17,859
2023-01-06	11.48	11.48	11.48	11.48	3,714
2023-01-05	10.98	10.98	10.98	10.98	431
2023-01-04	10.98	10.98	10.98	10.98	2,424
2023-01-03	10.98	10.98	10.98	10.98	4,118
2023-01-02	10.48	10.48	10.48	10.48	0
2022-12-30	10.48	10.48	10.48	10.48	94
2022-12-29	10.48	10.48	10.48	10.48	734
2022-12-28	10.48	10.48	10.48	10.48	562
2022-12-27	10.50	10.50	10.50	10.50	0
2022-12-26	10.50	10.50	10.50	10.50	0
2022-12-23	10.50	10.50	10.50	10.50	2,220
2022-12-22	10.50	10.50	10.50	10.50	1,454
2022-12-21	10.94	10.94	10.94	10.94	2,029
2022-12-20	10.94	10.94	10.94	10.94	4,094
2022-12-19	10.52	10.52	10.52	10.52	1,377
2022-12-16	10.52	10.52	10.52	10.52	3,207
2022-12-15	10.78	10.78	10.78	10.78	952
2022-12-14	11.24	11.24	11.24	11.24	4,167
2022-12-13	11.34	11.34	11.34	11.34	1,166
2022-12-12	11.06	11.06	11.06	11.06	2,568
2022-12-09	11.16	11.16	11.16	11.16	933
2022-12-08	11.04	11.04	11.04	11.04	2,351
2022-12-07	11.06	11.06	11.06	11.06	1,656
2022-12-06	10.80	10.80	10.80	10.80	1,193
2022-12-05	11.32	11.32	11.32	11.32	3,937
2022-12-02	10.54	10.54	10.54	10.54	3,100
2022-12-01	10.22	10.22	10.22	10.22	5,929
2022-11-30	9.54	9.54	9.54	9.54	4,115
2022-11-29	9.14	9.14	9.14	9.14	3,510
2022-11-28	9.01	9.01	9.01	9.01	415
2022-11-25	9.20	9.20	9.20	9.20	5,312
2022-11-24	9.18	9.18	9.18	9.18	0
2022-11-23	9.43	9.43	9.43	9.43	1,413
2022-11-22	9.23	9.23	9.23	9.23	3,061
2022-11-21	10.28	10.28	10.28	10.28	1,071
2022-11-18	9.91	9.91	9.91	9.91	12,935
2022-11-17	8.72	8.72	8.72	8.72	4,971
2022-11-16	8.58	8.58	8.58	8.58	832
2022-11-15	8.77	8.77	8.77	8.77	4
2022-11-14	8.63	8.63	8.63	8.63	201
2022-11-11	8.66	8.66	8.66	8.66	4,500
2022-11-10	8.15	8.15	8.15	8.15	0
2022-11-09	8.15	8.15	8.15	8.15	599
2022-11-08	8.22	8.22	8.22	8.22	351
2022-11-07	8.28	8.28	8.28	8.28	656
2022-11-04	8.31	8.31	8.31	8.31	56
2022-11-03	8.40	8.40	8.40	8.40	1
2022-11-02	8.61	8.61	8.61	8.61	47
2022-11-01	8.52	8.52	8.52	8.52	257
2022-10-31	8.43	8.43	8.43	8.43	0
2022-10-28	8.43	8.43	8.43	8.43	76
2022-10-27	8.70	8.70	8.70	8.70	18
2022-10-26	8.81	8.81	8.81	8.81	2,090
2022-10-25	8.48	8.48	8.48	8.48	114
2022-10-24	8.48	8.48	8.48	8.48	25
2022-10-21	8.74	8.74	8.74	8.74	114
2022-10-20	8.74	8.74	8.74	8.74	125
2022-10-19	8.92	8.92	8.92	8.92	0
2022-10-18	8.94	8.94	8.94	8.94	189
2022-10-17	8.73	8.73	8.73	8.73	42
2022-10-14	8.73	8.73	8.73	8.73	2,691
2022-10-13	8.68	8.68	8.68	8.68	4,002
2022-10-12	8.81	8.81	8.81	8.81	2,956
2022-10-11	9.17	9.17	9.17	9.17	1
2022-10-10	9.34	9.34	9.34	9.34	0
2022-10-07	9.34	9.34	9.34	9.34	1,921
2022-10-06	9.51	9.51	9.51	9.51	250
2022-10-05	9.66	9.66	9.66	9.66	25
2022-10-04	9.72	9.72	9.72	9.72	14,334
2022-10-03	9.79	9.79	9.79	9.79	686
2022-09-30	9.33	9.33	9.33	9.33	9,824
2022-09-29	9.40	9.40	9.40	9.40	5,168
2022-09-28	8.61	8.61	8.61	8.61	30,744
2022-09-27	6.74	6.74	6.74	6.74	2,982
2022-09-26	7.28	7.28	7.28	7.28	2,996
2022-09-23	7.30	7.30	7.30	7.30	2,980
2022-09-22	7.45	7.45	7.45	7.45	2,529
2022-09-21	7.25	7.25	7.25	7.25	74
2022-09-20	7.18	7.18	7.18	7.18	3,640
2022-09-19	7.20	7.20	7.20	7.20	0
2022-09-16	7.20	7.20	7.20	7.20	2,709
2022-09-15	7.25	7.25	7.25	7.25	2,305
2022-09-14	7.30	7.30	7.30	7.30	0
2022-09-13	7.30	7.30	7.30	7.30	1,347
2022-09-12	7.37	7.37	7.37	7.37	5,246
2022-09-09	7.39	7.39	7.39	7.39	1,131
2022-09-08	7.01	7.01	7.01	7.01	0
2022-09-07	7.01	7.01	7.01	7.01	12
2022-09-06	6.95	6.95	6.95	6.95	2,367
2022-09-05	7.20	7.20	7.20	7.20	0
2022-09-02	7.20	7.20	7.20	7.20	2,227
2022-09-01	7.10	7.10	7.10	7.10	3,418
2022-08-31	7.50	7.50	7.50	7.50	1,000
2022-08-30	7.50	7.50	7.50	7.50	3,265
2022-08-29	8.16	8.16	8.16	8.16	0
2022-08-26	8.16	8.16	8.16	8.16	200
2022-08-25	8.16	8.16	8.16	8.16	0
2022-08-24	8.16	8.16	8.16	8.16	0
2022-08-23	8.16	8.16	8.16	8.16	0
2022-08-22	8.16	8.16	8.16	8.16	0
2022-08-19	8.16	8.16	8.16	8.16	3,241
2022-08-18	8.25	8.25	8.25	8.25	3,031
2022-08-17	8.60	8.60	8.60	8.60	0
2022-08-16	8.60	8.60	8.60	8.60	0
2022-08-15	8.60	8.60	8.60	8.60	5,706
2022-08-12	8.05	8.05	8.05	8.05	0
2022-08-11	8.05	8.05	8.05	8.05	500
2022-08-10	8.00	8.00	8.00	8.00	536
2022-08-09	8.00	8.00	8.00	8.00	6
2022-08-08	8.20	8.20	8.20	8.20	1,168
2022-08-05	8.27	8.27	8.27	8.27	1,166
2022-08-04	8.60	8.60	8.60	8.60	6,535
2022-08-03	8.87	8.87	8.87	8.87	2,534
2022-08-02	9.10	9.10	9.10	9.10	344
2022-08-01	9.10	9.10	9.10	9.10	4,880
2022-07-29	7.77	7.77	7.77	7.77	1,536
2022-07-28	7.77	7.77	7.77	7.77	0
2022-07-27	7.77	7.77	7.77	7.77	1,437
2022-07-26	7.45	7.45	7.45	7.45	1,557
2022-07-25	7.44	7.44	7.44	7.44	91
2022-07-22	7.70	7.70	7.70	7.70	0
2022-07-21	7.70	7.70	7.70	7.70	73
2022-07-20	7.70	7.70	7.70	7.70	237
2022-07-19	7.43	7.43	7.43	7.43	1,477
2022-07-18	7.30	7.30	7.30	7.30	4,444
2022-07-15	7.05	7.05	7.05	7.05	1,000
2022-07-14	7.06	7.06	7.06	7.06	269
2022-07-13	7.50	7.50	7.50	7.50	24
2022-07-12	7.91	7.91	7.91	7.91	0
2022-07-11	7.91	7.91	7.91	7.91	1,414
2022-07-08	7.75	7.75	7.75	7.75	355
2022-07-07	7.40	7.40	7.40	7.40	673
2022-07-06	7.36	7.36	7.36	7.36	309
2022-07-05	7.18	7.18	7.18	7.18	2,292
2022-07-04	7.19	7.19	7.19	7.19	634
2022-07-01	7.43	7.43	7.43	7.43	1,895
2022-06-30	7.76	7.76	7.76	7.76	1,140
2022-06-29	7.95	7.95	7.95	7.95	260
2022-06-28	8.02	8.02	8.02	8.02	1,373
2022-06-27	8.21	8.21	8.21	8.21	1,754
2022-06-24	8.44	8.44	8.44	8.44	7,199
2022-06-23	8.47	8.47	8.47	8.47	3,785
2022-06-22	7.43	7.43	7.43	7.43	794
2022-06-21	7.74	7.74	7.74	7.74	4,692
2022-06-20	7.30	7.30	7.30	7.30	2,983
2022-06-17	7.21	7.21	7.21	7.21	6,082
2022-06-16	7.55	7.55	7.55	7.55	7,829
2022-06-15	8.36	8.36	8.36	8.36	3,993
2022-06-14	8.44	8.44	8.44	8.44	395
2022-06-13	8.68	8.68	8.68	8.68	2,044
2022-06-10	9.25	9.25	9.25	9.25	464
2022-06-09	9.75	9.75	9.75	9.75	907
2022-06-08	9.90	9.90	9.90	9.90	2,468
2022-06-07	9.38	9.38	9.38	9.38	4,568
2022-06-06	9.38	9.38	9.38	9.38	4,264
2022-06-03	9.55	9.55	9.55	9.55	0
2022-06-02	9.55	9.55	9.55	9.55	0
2022-06-01	9.55	9.55	9.55	9.55	703
2022-05-31	9.02	9.02	9.02	9.02	1,257
2022-05-30	8.80	8.80	8.80	8.80	11
2022-05-27	8.80	8.80	8.80	8.80	6,628
2022-05-26	8.10	8.10	8.10	8.10	610
2022-05-25	8.06	8.06	8.06	8.06	2,705
2022-05-24	8.30	8.30	8.30	8.30	2
2022-05-23	8.52	8.52	8.52	8.52	516
2022-05-20	8.59	8.59	8.59	8.59	72
2022-05-19	8.42	8.42	8.42	8.42	8,830
2022-05-18	8.58	8.58	8.58	8.58	24
2022-05-17	8.58	8.58	8.58	8.58	0
2022-05-16	8.58	8.58	8.58	8.58	796
2022-05-13	7.79	7.79	7.79	7.79	290
2022-05-12	7.32	7.32	7.32	7.32	303
2022-05-11	7.62	7.62	7.62	7.62	428
2022-05-10	7.94	7.94	7.94	7.94	3
2022-05-09	8.00	8.00	8.00	8.00	7
2022-05-06	8.46	8.46	8.46	8.46	0
2022-05-05	8.46	8.46	8.46	8.46	5,428
2022-05-04	8.66	8.66	8.66	8.66	1
2022-05-03	9.21	9.21	9.21	9.21	344
2022-05-02	9.21	9.21	9.21	9.21	0
2022-04-29	9.21	9.21	9.21	9.21	692
2022-04-28	9.05	9.05	9.05	9.05	714
2022-04-27	8.91	8.91	8.91	8.91	4,429
2022-04-26	8.85	8.85	8.85	8.85	915
2022-04-25	9.45	9.45	9.45	9.45	364
2022-04-22	9.89	9.89	9.89	9.89	2
2022-04-21	9.89	9.89	9.89	9.89	740
2022-04-20	9.59	9.59	9.59	9.59	0
2022-04-19	9.59	9.59	9.59	9.59	526
2022-04-18	9.85	9.85	9.85	9.85	0
2022-04-15	9.85	9.85	9.85	9.85	0
2022-04-14	9.85	9.85	9.85	9.85	2,693
2022-04-13	9.39	9.39	9.39	9.39	0
2022-04-12	9.39	9.39	9.39	9.39	1,248
2022-04-11	9.61	9.61	9.61	9.61	3,500
2022-04-08	10.07	10.07	10.07	10.07	478
2022-04-07	10.04	10.04	10.04	10.04	269
2022-04-06	9.95	9.95	9.95	9.95	6,416
2022-04-05	10.62	10.62	10.62	10.62	20,180
2022-04-04	10.90	10.90	10.90	10.90	7,604
2022-04-01	10.90	10.90	10.90	10.90	256,199
2022-03-31	11.83	11.83	11.83	11.83	0
2022-03-30	11.83	11.83	11.83	11.83	5
2022-03-29	12.28	12.28	12.28	12.28	905
2022-03-28	12.04	12.04	12.04	12.04	80
2022-03-25	11.18	11.18	11.18	11.18	289
2022-03-24	11.18	11.18	11.18	11.18	412
2022-03-23	11.20	11.20	11.20	11.20	1,400
2022-03-22	11.60	11.60	11.60	11.60	1,441
2022-03-21	11.60	11.60	11.60	11.60	19
2022-03-18	11.30	11.30	11.30	11.30	548
2022-03-17	11.54	11.54	11.54	11.54	151
2022-03-16	11.08	11.08	11.08	11.08	3,697
2022-03-15	11.38	11.38	11.38	11.38	0
2022-03-14	11.38	11.38	11.38	11.38	8,757
2022-03-11	10.42	10.42	10.42	10.42	929
2022-03-10	10.08	10.08	10.08	10.08	1
2022-03-09	8.99	8.99	8.99	8.99	253
2022-03-08	8.99	8.99	8.99	8.99	3,266
2022-03-07	8.33	8.33	8.33	8.33	3,291
2022-03-04	9.91	9.91	9.91	9.91	1,692
2022-03-03	9.91	9.91	9.91	9.91	0
2022-03-02	9.91	9.91	9.91	9.91	929
2022-03-01	9.88	9.88	9.88	9.88	0
2022-02-28	9.88	9.88	9.88	9.88	189
2022-02-25	9.88	9.88	9.88	9.88	2,603
2022-02-24	9.88	9.88	9.88	9.88	3,094
2022-02-23	9.88	9.88	9.88	9.88	0
2022-02-22	9.88	9.88	9.88	9.88	8,430
2022-02-21	10.24	10.24	10.24	10.24	128
2022-02-18	11.00	11.00	11.00	11.00	551
2022-02-17	11.80	11.80	11.80	11.80	524
2022-02-16	11.60	11.60	11.60	11.60	532
2022-02-15	11.72	11.72	11.72	11.72	28
2022-02-14	12.50	12.50	12.50	12.50	0
2022-02-11	12.50	12.50	12.50	12.50	754
2022-02-10	12.50	12.50	12.50	12.50	313
2022-02-09	12.50	12.50	12.50	12.50	1,025
2022-02-08	12.90	12.90	12.90	12.90	0
2022-02-07	12.90	12.90	12.90	12.90	0
2022-02-04	12.90	12.90	12.90	12.90	0
2022-02-03	12.90	12.90	12.90	12.90	201
2022-02-02	13.38	13.38	13.38	13.38	12
2022-02-01	13.38	13.38	13.38	13.38	54
2022-01-31	13.23	13.23	13.23	13.23	5,155
2022-01-28	13.23	13.23	13.23	13.23	0
2022-01-27	13.23	13.23	13.23	13.23	8,334
2022-01-26	13.54	13.54	13.54	13.54	1,105
2022-01-25	12.66	12.66	12.66	12.66	1,528
2022-01-24	13.22	13.22	13.22	13.22	1,360
2022-01-21	14.60	14.60	14.60	14.60	200
2022-01-20	15.14	15.14	15.14	15.14	2,986
2022-01-19	15.06	15.06	15.06	15.06	2,090
2022-01-18	15.85	15.85	15.85	15.85	4
2022-01-17	16.80	16.80	16.80	16.80	1,361
2022-01-14	17.22	17.22	17.22	17.22	8
2022-01-13	17.71	17.71	17.71	17.71	487
2022-01-12	18.22	18.22	18.22	18.22	289
2022-01-11	18.22	18.22	18.22	18.22	239
2022-01-10	18.78	18.78	18.78	18.78	66
2022-01-07	18.78	18.78	18.78	18.78	30
2022-01-06	18.78	18.78	18.78	18.78	627
2022-01-05	19.40	19.40	19.40	19.40	324
2022-01-04	18.26	18.26	18.26	18.26	2
2022-01-03	18.50	18.50	18.50	18.50	0
2021-12-31	18.50	18.50	18.50	18.50	0
2021-12-30	18.50	18.50	18.50	18.50	720
2021-12-29	18.80	18.80	18.80	18.80	131
2021-12-28	19.32	19.32	19.32	19.32	0
2021-12-27	19.32	19.32	19.32	19.32	0
2021-12-24	19.32	19.32	19.32	19.32	0
2021-12-23	19.32	19.32	19.32	19.32	282
2021-12-22	19.70	19.70	19.70	19.70	1,001
2021-12-21	16.84	16.84	16.84	16.84	0
2021-12-20	16.84	16.84	16.84	16.84	3
2021-12-17	17.00	17.00	17.00	17.00	0
2021-12-16	17.00	17.00	17.00	17.00	808
2021-12-15	17.00	17.00	17.00	17.00	6
2021-12-14	16.62	16.62	16.62	16.62	234
2021-12-13	16.62	16.62	16.62	16.62	0
2021-12-10	16.62	16.62	16.62	16.62	3,672
2021-12-09	17.34	17.34	17.34	17.34	500
2021-12-08	17.58	17.58	17.58	17.58	2,000
2021-12-07	17.51	17.51	17.51	17.51	5,460
2021-12-06	16.36	16.36	16.36	16.36	4,086
2021-12-03	17.08	17.08	17.08	17.08	1,200
2021-12-02	17.50	17.50	17.50	17.50	334
2021-12-01	17.28	17.28	17.28	17.28	851
2021-11-30	17.86	17.86	17.86	17.86	2,973
2021-11-29	17.86	17.86	17.86	17.86	1
2021-11-26	17.86	17.86	17.86	17.86	332
2021-11-25	18.28	18.28	18.28	18.28	3,522
2021-11-24	18.60	18.60	18.60	18.60	1
2021-11-23	18.50	18.50	18.50	18.50	8,323
2021-11-22	18.50	18.50	18.50	18.50	212
2021-11-19	18.50	18.50	18.50	18.50	490
2021-11-18	18.80	18.80	18.80	18.80	318
2021-11-17	18.48	18.48	18.48	18.48	2,769
2021-11-16	18.30	18.30	18.30	18.30	114
2021-11-15	18.54	18.54	18.54	18.54	2,535
2021-11-12	19.84	19.84	19.84	19.84	1,963
2021-11-11	18.84	18.84	18.84	18.84	819
2021-11-10	18.80	18.80	18.80	18.80	3,680
2021-11-09	19.10	19.10	19.10	19.10	1,759
2021-11-08	20.32	20.32	20.32	20.32	170
2021-11-05	20.32	20.32	20.32	20.32	130
2021-11-04	20.32	20.32	20.32	20.32	186
2021-11-03	19.23	19.23	19.23	19.23	716
2021-11-02	19.84	19.84	19.84	19.84	4,311
2021-11-01	18.54	18.54	18.54	18.54	190
2021-10-29	18.00	18.00	18.00	18.00	327
2021-10-28	18.54	18.54	18.54	18.54	0
2021-10-27	18.54	18.54	18.54	18.54	534
2021-10-26	18.36	18.36	18.36	18.36	1,177
2021-10-25	18.68	18.68	18.68	18.68	490
2021-10-22	18.51	18.51	18.51	18.51	109
2021-10-21	18.74	18.74	18.74	18.74	1,470
2021-10-20	18.68	18.68	18.68	18.68	2,003
2021-10-19	18.68	18.68	18.68	18.68	3,064
2021-10-18	18.38	18.38	18.38	18.38	1,439
2021-10-15	18.38	18.38	18.38	18.38	545
2021-10-14	18.66	18.66	18.66	18.66	318
2021-10-13	18.66	18.66	18.66	18.66	3,532
2021-10-12	18.66	18.66	18.66	18.66	245
2021-10-11	18.10	18.10	18.10	18.10	14,309
2021-10-08	18.10	18.10	18.10	18.10	440
2021-10-07	18.16	18.16	18.16	18.16	1,413
2021-10-06	18.50	18.50	18.50	18.50	880
2021-10-05	17.82	17.82	17.82	17.82	2,341
2021-10-04	17.46	17.46	17.46	17.46	2,013
2021-10-01	17.26	17.26	17.26	17.26	7,021
2021-09-30	18.08	18.08	18.08	18.08	4,630
2021-09-29	18.04	18.04	18.04	18.04	4,648
2021-09-28	18.63	18.63	18.63	18.63	20,726
2021-09-27	18.63	18.63	18.63	18.63	0
2021-09-24	18.63	18.63	18.63	18.63	5,308
2021-09-23	19.42	19.42	19.42	19.42	1,392
2021-09-22	19.64	19.64	19.64	19.64	2,283
2021-09-21	18.12	18.12	18.12	18.12	2,498
2021-09-20	18.10	18.10	18.10	18.10	1,575
2021-09-17	19.00	19.00	19.00	19.00	3,701
2021-09-16	19.00	19.00	19.00	19.00	230
2021-09-15	19.00	19.00	19.00	19.00	718
2021-09-14	19.07	19.07	19.07	19.07	5,004
2021-09-13	20.75	20.75	20.75	20.75	5,520
2021-09-10	20.75	20.75	20.75	20.75	6
2021-09-09	20.75	20.75	20.75	20.75	1,137
2021-09-08	21.03	21.03	21.03	21.03	1,764
2021-09-07	21.50	21.50	21.50	21.50	4,133
2021-09-06	21.34	21.34	21.34	21.34	888
2021-09-03	21.90	21.90	21.90	21.90	242
2021-09-02	21.90	21.90	21.90	21.90	108
2021-09-01	22.50	22.50	22.50	22.50	5,592
2021-08-31	21.20	21.20	21.20	21.20	7,374
2021-08-30	20.04	20.04	20.04	20.04	0
2021-08-27	20.04	20.04	20.04	20.04	3,579
2021-08-26	20.10	20.10	20.10	20.10	293
2021-08-25	20.10	20.10	20.10	20.10	3,112
2021-08-24	20.12	20.12	20.12	20.12	816
2021-08-23	19.78	19.78	19.78	19.78	2,481
2021-08-20	19.26	19.26	19.26	19.26	1,284
2021-08-19	20.07	20.07	20.07	20.07	687
2021-08-18	20.07	20.07	20.07	20.07	1,322
2021-08-17	20.07	20.07	20.07	20.07	677
2021-08-16	20.10	20.10	20.10	20.10	301
2021-08-13	20.50	20.50	20.50	20.50	1,049
2021-08-12	20.43	20.43	20.43	20.43	5,527
2021-08-11	20.76	20.76	20.76	20.76	2,014
2021-08-10	20.15	20.15	20.15	20.15	3,289
2021-08-09	19.44	19.44	19.44	19.44	3,073
2021-08-06	19.16	19.16	19.16	19.16	4,789
2021-08-05	18.58	18.58	18.58	18.58	9,350
2021-08-04	18.83	18.83	18.83	18.83	3,071
2021-08-03	18.73	18.73	18.73	18.73	124
2021-08-02	19.18	19.18	19.18	19.18	2,085
2021-07-30	18.98	18.98	18.98	18.98	20,390
2021-07-29	18.95	18.95	18.95	18.95	134
2021-07-28	18.88	18.88	18.88	18.88	4,302
2021-07-27	18.82	18.82	18.82	18.82	2,401
2021-07-26	19.50	19.50	19.50	19.50	4,337
2021-07-23	20.21	20.21	20.21	20.21	1,702
2021-07-22	19.89	19.89	19.89	19.89	289
2021-07-21	19.99	19.99	19.99	19.99	2,558
2021-07-20	20.40	20.40	20.40	20.40	1,862
2021-07-19	20.22	20.22	20.22	20.22	2,973
2021-07-16	20.27	20.27	20.27	20.27	2,623
2021-07-15	20.61	20.61	20.61	20.61	1,039
2021-07-14	20.68	20.68	20.68	20.68	1,785
2021-07-13	21.10	21.10	21.10	21.10	4,191
2021-07-12	21.33	21.33	21.33	21.33	2,043
2021-07-09	21.06	21.06	21.06	21.06	3,759
2021-07-08	20.90	20.90	20.90	20.90	6,933
2021-07-07	21.75	21.75	21.75	21.75	6,833
2021-07-06	21.06	21.06	21.06	21.06	20,683
2021-07-05	22.45	22.45	22.45	22.45	9,080
2021-07-02	20.57	20.57	20.57	20.57	18,754
2021-07-01	17.98	17.98	17.98	17.98	1,496
2021-06-30	17.83	17.83	17.83	17.83	2,039
2021-06-29	18.00	18.00	18.00	18.00	8,852
2021-06-28	16.30	16.30	16.30	16.30	2,601
2021-06-25	16.30	16.30	16.30	16.30	6,644
2021-06-24	17.00	17.00	17.00	17.00	10,178
2021-06-23	16.16	16.16	16.16	16.16	2,873
2021-06-22	16.24	16.24	16.24	16.24	1,834
2021-06-21	16.69	16.69	16.69	16.69	862
2021-06-18	16.99	16.99	16.99	16.99	2,116
2021-06-17	16.70	16.70	16.70	16.70	2,980
2021-06-16	16.52	16.52	16.52	16.52	2,303
2021-06-15	16.93	16.93	16.93	16.93	2,341
2021-06-14	15.63	15.63	15.63	15.63	1,124
2021-06-11	15.22	15.22	15.22	15.22	1,870
2021-06-10	15.15	15.15	15.15	15.15	360
2021-06-09	15.33	15.33	15.33	15.33	690
2021-06-08	15.18	15.18	15.18	15.18	7,749
2021-06-07	13.70	13.70	13.70	13.70	1,127
2021-06-04	13.60	13.60	13.60	13.60	157
2021-06-03	13.60	13.60	13.60	13.60	1,743
2021-06-02	13.54	13.54	13.54	13.54	2,123
2021-06-01	13.60	13.60	13.60	13.60	1,321
2021-05-28	13.24	13.24	13.24	13.24	236
2021-05-27	13.10	13.10	13.10	13.10	0
2021-05-26	13.10	13.10	13.10	13.10	2,301
2021-05-25	13.58	13.58	13.58	13.58	243
2021-05-24	13.51	13.51	13.51	13.51	7
2021-05-21	13.50	13.50	13.50	13.50	230
2021-05-20	13.50	13.50	13.50	13.50	358
2021-05-19	13.48	13.48	13.48	13.48	730
2021-05-18	13.82	13.82	13.82	13.82	170
2021-05-17	13.51	13.51	13.51	13.51	0
2021-05-14	13.51	13.51	13.51	13.51	786
2021-05-13	13.51	13.51	13.51	13.51	0
2021-05-12	13.51	13.51	13.51	13.51	969
2021-05-11	14.00	14.00	14.00	14.00	196
2021-05-10	14.31	14.31	14.31	14.31	418
2021-05-07	14.21	14.21	14.21	14.21	232
2021-05-06	14.21	14.21	14.21	14.21	482
2021-05-05	14.21	14.21	14.21	14.21	440
2021-05-04	14.21	14.21	14.21	14.21	1,399
2021-04-30	14.74	14.74	14.74	14.74	1,101
2021-04-29	14.75	14.75	14.75	14.75	6,206
2021-04-28	14.78	14.78	14.78	14.78	521
2021-04-27	14.31	14.31	14.31	14.31	3
2021-04-26	14.24	14.24	14.24	14.24	3
2021-04-23	13.99	13.99	13.99	13.99	0
2021-04-22	13.99	13.99	13.99	13.99	605
2021-04-21	14.26	14.26	14.26	14.26	3,618
2021-04-20	13.85	13.85	13.85	13.85	1,186
2021-04-19	14.85	14.85	14.85	14.85	379
2021-04-16	14.48	14.48	14.48	14.48	1,358
2021-04-15	14.34	14.34	14.34	14.34	2
2021-04-14	14.78	14.78	14.78	14.78	1,246
2021-04-13	14.78	14.78	14.78	14.78	434
2021-04-12	14.37	14.37	14.37	14.37	0
2021-04-09	14.37	14.37	14.37	14.37	820
2021-04-08	14.72	14.72	14.72	14.72	1,724
2021-04-07	14.90	14.90	14.90	14.90	615
2021-04-06	15.04	15.04	15.04	15.04	1
2021-04-01	15.20	15.20	15.20	15.20	2
2021-03-31	14.95	14.95	14.95	14.95	5
2021-03-30	14.89	14.89	14.89	14.89	1,441
2021-03-29	15.47	15.47	15.47	15.47	0
2021-03-26	15.47	15.47	15.47	15.47	3
2021-03-25	15.35	15.35	15.35	15.35	20
2021-03-24	15.66	15.66	15.66	15.66	602
2021-03-23	15.70	15.70	15.70	15.70	0
2021-03-22	15.70	15.70	15.70	15.70	11
2021-03-19	15.27	15.27	15.27	15.27	6
2021-03-18	14.85	14.85	14.85	14.85	69
2021-03-17	14.89	14.89	14.89	14.89	2
2021-03-16	14.66	14.66	14.66	14.66	64
2021-03-15	14.79	14.79	14.79	14.79	634
2021-03-12	14.84	14.84	14.84	14.84	131
2021-03-11	14.41	14.41	14.41	14.41	687
2021-03-10	14.31	14.31	14.31	14.31	0
2021-03-09	14.31	14.31	14.31	14.31	1
2021-03-08	14.13	14.13	14.13	14.13	0
2021-03-05	14.13	14.13	14.13	14.13	31
2021-03-04	14.51	14.51	14.51	14.51	4
2021-03-03	14.68	14.68	14.68	14.68	2
2021-03-02	14.67	14.67	14.67	14.67	2
2021-03-01	13.95	13.95	13.95	13.95	0
2021-02-26	13.95	13.95	13.95	13.95	12
2021-02-25	14.60	14.60	14.60	14.60	12
2021-02-24	14.16	14.16	14.16	14.16	5
2021-02-23	14.24	14.24	14.24	14.24	45
2021-02-22	14.90	14.90	14.90	14.90	34
2021-02-19	15.10	15.10	15.10	15.10	4
2021-02-18	15.00	15.00	15.00	15.00	731
2021-02-17	15.31	15.31	15.31	15.31	169
2021-02-16	15.93	15.93	15.93	15.93	82
2021-02-15	16.44	16.44	16.44	16.44	6
2021-02-12	16.70	16.70	16.70	16.70	73
2021-02-11	16.97	16.97	16.97	16.97	84
2021-02-10	15.26	15.26	15.26	15.26	771
2021-02-09	14.72	14.72	14.72	14.72	62
2021-02-08	14.44	14.44	14.44	14.44	437
2021-02-05	14.29	14.29	14.29	14.29	19
2021-02-04	14.80	14.80	14.80	14.80	20
2021-02-03	14.69	14.69	14.69	14.69	19,880
2021-02-02	14.95	14.95	14.95	14.95	16,600
2021-02-01	14.36	14.36	14.36	14.36	20,049
2021-01-29	14.18	14.18	14.18	14.18	13
2021-01-28	14.24	14.24	14.24	14.24	52
2021-01-27	14.44	14.44	14.44	14.44	86
2021-01-26	14.64	14.64	14.64	14.64	19
2021-01-25	14.46	14.46	14.46	14.46	924
2021-01-22	14.91	14.91	14.91	14.91	8,835
2021-01-21	15.06	15.06	15.06	15.06	126
2021-01-20	15.22	15.22	15.22	15.22	38
2021-01-19	14.90	14.90	14.90	14.90	38
2021-01-18	14.18	14.18	14.18	14.18	50,105
2021-01-15	15.00	15.00	15.00	15.00	776
2021-01-14	14.57	14.57	14.57	14.57	1,271
2021-01-13	15.79	15.79	15.79	15.79	49,070
2021-01-12	17.20	17.20	17.20	17.20	657
2021-01-11	13.30	13.30	13.30	13.30	0
2021-01-08	13.30	13.30	13.30	13.30	101,646
2021-01-07	12.86	12.86	12.86	12.86	9,068
2021-01-06	10.22	10.22	10.22	10.22	62
2021-01-05	10.00	10.00	10.00	10.00	6,850
2021-01-04	9.36	9.36	9.36	9.36	5,676
2020-12-31	9.10	9.10	9.10	9.10	5
2020-12-30	9.11	9.11	9.11	9.11	13
2020-12-29	8.99	8.99	8.99	8.99	48
2020-12-24	9.24	9.24	9.24	9.24	7
2020-12-23	9.25	9.25	9.25	9.25	799
2020-12-22	8.96	8.96	8.96	8.96	10
2020-12-21	8.62	8.62	8.62	8.62	706
2020-12-18	8.94	8.94	8.94	8.94	6,480
2020-12-17	9.32	9.32	9.32	9.32	174
2020-12-16	9.12	9.12	9.12	9.12	180
2020-12-15	8.51	8.51	8.51	8.51	382
2020-12-14	8.30	8.30	8.30	8.30	348
2020-12-11	8.90	8.90	8.90	8.90	35
2020-12-10	8.57	8.57	8.57	8.57	104
2020-12-09	9.40	9.40	9.40	9.40	4,700
2020-12-08	9.58	9.58	9.58	9.58	729
2020-12-07	9.05	9.05	9.05	9.05	1,607
2020-12-04	7.98	7.98	7.98	7.98	34
2020-12-03	8.19	8.19	8.19	8.19	617
2020-12-02	7.40	7.40	7.40	7.40	122,371
2020-12-01	6.96	6.96	6.96	6.96	1,978
2020-11-30	6.72	6.72	6.72	6.72	18
2020-11-27	6.86	6.86	6.86	6.86	66
2020-11-26	6.71	6.71	6.71	6.71	19
2020-11-25	6.71	6.71	6.71	6.71	431
2020-11-24	6.33	6.33	6.33	6.33	10,054
2020-11-23	6.50	6.50	6.50	6.50	376
2020-11-20	6.49	6.49	6.49	6.49	1,100
2020-11-19	6.13	6.13	6.13	6.13	20
2020-11-18	5.60	5.60	5.60	5.60	136
2020-11-17	5.65	5.65	5.65	5.65	37
2020-11-16	5.12	5.12	5.12	5.12	171
2020-11-13	5.01	5.01	5.01	5.01	10
2020-11-12	4.04	4.04	4.04	4.04	0
2020-11-11	4.04	4.04	4.04	4.04	29
2020-11-10	4.04	4.04	4.04	4.04	141
2020-11-09	4.04	4.04	4.04	4.04	276
2020-11-06	4.04	4.04	4.04	4.04	26
2020-11-05	4.04	4.04	4.04	4.04	435
2020-11-04	4.04	4.04	4.04	4.04	15
2020-11-03	4.04	4.04	4.04	4.04	101
2020-11-02	4.04	4.04	4.04	4.04	13
2020-10-30	4.04	4.04	4.04	4.04	5
2020-10-29	4.04	4.04	4.04	4.04	6
2020-10-28	4.04	4.04	4.04	4.04	17
2020-10-27	4.04	4.04	4.04	4.04	0
2020-10-26	4.04	4.04	4.04	4.04	7
2020-10-23	4.04	4.04	4.04	4.04	0
2020-10-22	4.04	4.04	4.04	4.04	51
2020-10-21	4.04	4.04	4.04	4.04	14
2020-10-20	4.04	4.04	4.04	4.04	16
2020-10-16	4.04	4.04	4.04	4.04	27
2020-10-15	4.04	4.04	4.04	4.04	4
2020-10-14	4.04	4.04	4.04	4.04	1
2020-10-13	4.04	4.04	4.04	4.04	83
2020-10-12	4.04	4.04	4.04	4.04	58
2020-10-09	4.04	4.04	4.04	4.04	5
2020-10-08	4.04	4.04	4.04	4.04	6
2020-10-07	4.04	4.04	4.04	4.04	4
2020-10-06	4.04	4.04	4.04	4.04	17
2020-10-05	4.04	4.04	4.04	4.04	19
2020-10-02	4.04	4.04	4.04	4.04	100
2020-10-01	4.04	4.04	4.04	4.04	17
2020-09-30	4.04	4.04	4.04	4.04	23
2020-09-29	4.04	4.04	4.04	4.04	8
2020-09-28	4.04	4.04	4.04	4.04	258
2020-09-25	4.04	4.04	4.04	4.04	23
2020-09-24	4.04	4.04	4.04	4.04	19
2020-09-23	4.04	4.04	4.04	4.04	0
2020-09-22	4.04	4.04	4.04	4.04	77
2020-09-21	4.04	4.04	4.04	4.04	139
2020-09-18	4.04	4.04	4.04	4.04	10
2020-09-17	4.04	4.04	4.04	4.04	0
2020-09-16	4.04	4.04	4.04	4.04	66
2020-09-15	4.04	4.04	4.04	4.04	20
2020-09-14	4.04	4.04	4.04	4.04	64
2020-09-11	4.04	4.04	4.04	4.04	3
2020-04-03	3.99	3.99	3.99	3.99	0
2020-04-02	3.99	3.99	3.99	3.99	3,222
2020-04-01	3.99	3.99	3.99	3.99	3,171

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