Mobilezone Hldg Share History

Mobilezone Hldg Share Price history. The following table shows end-of-day data 0R6V historical share prices for Mobilezone Hldg, 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.

0R6V.L
Share Price 0R6V.L
Charts 0R6V.L
Trades 0R6V.L
History Compare
0R6V.L 0R6V.L
Share News 0R6V.L
RNS 0R6V.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	13.28	13.28	13.28	13.28	48
2024-05-02	13.22	13.22	13.22	13.22	0
2024-05-01	13.22	13.22	13.22	13.22	0
2024-04-30	13.22	13.22	13.22	13.22	1,195
2024-04-29	13.26	13.26	13.26	13.26	3,406
2024-04-26	13.18	13.18	13.18	13.18	467
2024-04-25	13.26	13.26	13.26	13.26	7,073
2024-04-24	13.28	13.28	13.28	13.28	8,706
2024-04-23	13.28	13.28	13.28	13.28	113,053
2024-04-22	13.24	13.24	13.24	13.24	11,777
2024-04-19	13.26	13.26	13.26	13.26	18,259
2024-04-18	13.26	13.26	13.26	13.26	15,565
2024-04-17	13.40	13.40	13.40	13.40	11,380
2024-04-16	13.42	13.42	13.42	13.42	11,374
2024-04-15	13.66	13.66	13.66	13.66	13,322
2024-04-12	13.66	13.66	13.66	13.66	34,517
2024-04-11	13.38	13.38	13.38	13.38	23,662
2024-04-10	13.50	13.50	13.50	13.50	41,151
2024-04-09	14.68	14.68	14.68	14.68	5,100
2024-04-08	14.82	14.82	14.82	14.82	47,746
2024-04-05	14.82	14.82	14.82	14.82	8,197
2024-04-04	15.06	15.06	15.06	15.06	6,994
2024-04-03	14.94	14.94	14.94	14.94	15,785
2024-04-02	14.88	14.88	14.88	14.88	16,679
2024-04-01	14.94	14.94	14.94	14.94	0
2024-03-29	14.94	14.94	14.94	14.94	0
2024-03-28	14.94	14.94	14.94	14.94	53,293
2024-03-27	15.00	15.00	15.00	15.00	15,458
2024-03-26	14.86	14.86	14.86	14.86	6,533
2024-03-25	14.82	14.82	14.82	14.82	8,968
2024-03-22	14.72	14.72	14.72	14.72	6,132
2024-03-21	14.74	14.74	14.74	14.74	6,309
2024-03-20	14.74	14.74	14.74	14.74	11,509
2024-03-19	14.68	14.68	14.68	14.68	17,743
2024-03-18	14.64	14.64	14.64	14.64	14,209
2024-03-15	14.56	14.56	14.56	14.56	22,129
2024-03-14	14.46	14.46	14.46	14.46	5,139
2024-03-13	14.80	14.80	14.80	14.80	48,832
2024-03-12	14.98	14.98	14.98	14.98	11,521
2024-03-11	14.94	14.94	14.94	14.94	32,165
2024-03-08	14.50	14.50	14.50	14.50	73,221
2024-03-07	13.82	13.82	13.82	13.82	17,264
2024-03-06	13.70	13.70	13.70	13.70	6,101
2024-03-05	13.76	13.76	13.76	13.76	11,786
2024-03-04	13.76	13.76	13.76	13.76	67,638
2024-03-01	13.58	13.58	13.58	13.58	3,725
2024-02-29	13.66	13.66	13.66	13.66	39,746
2024-02-28	13.52	13.52	13.52	13.52	2,868
2024-02-27	13.54	13.54	13.54	13.54	3,369
2024-02-26	13.54	13.54	13.54	13.54	3,288
2024-02-23	13.52	13.52	13.52	13.52	715
2024-02-22	13.54	13.54	13.54	13.54	6,337
2024-02-21	13.52	13.52	13.52	13.52	5,053
2024-02-20	13.40	13.40	13.40	13.40	7,779
2024-02-19	13.16	13.16	13.16	13.16	4,730
2024-02-16	13.24	13.24	13.24	13.24	7,932
2024-02-15	13.06	13.06	13.06	13.06	5,723
2024-02-14	13.06	13.06	13.06	13.06	28,913
2024-02-13	13.16	13.16	13.16	13.16	9,852
2024-02-12	13.08	13.08	13.08	13.08	10,473
2024-02-09	12.94	12.94	12.94	12.94	2,701
2024-02-08	13.10	13.10	13.10	13.10	1,122
2024-02-07	13.04	13.04	13.04	13.04	30,861
2024-02-06	13.12	13.12	13.12	13.12	9,220
2024-02-05	13.04	13.04	13.04	13.04	2,219
2024-02-02	13.04	13.04	13.04	13.04	54
2024-02-01	13.08	13.08	13.08	13.08	6,437
2024-01-31	13.18	13.18	13.18	13.18	18,781
2024-01-30	12.92	12.92	12.92	12.92	50,912
2024-01-29	14.02	14.02	14.02	14.02	1,996
2024-01-26	14.24	14.24	14.24	14.24	2,406
2024-01-25	13.94	13.94	13.94	13.94	723
2024-01-24	14.00	14.00	14.00	14.00	8,133
2024-01-23	13.86	13.86	13.86	13.86	4,361
2024-01-22	14.00	14.00	14.00	14.00	8,982
2024-01-19	13.92	13.92	13.92	13.92	10,920
2024-01-18	13.88	13.88	13.88	13.88	9,757
2024-01-17	13.66	13.66	13.66	13.66	8,781
2024-01-16	13.90	13.90	13.90	13.90	9,089
2024-01-15	13.98	13.98	13.98	13.98	9,727
2024-01-12	14.02	14.02	14.02	14.02	5,441
2024-01-11	13.84	13.84	13.84	13.84	15,878
2024-01-10	13.60	13.60	13.60	13.60	15,712
2024-01-09	13.76	13.76	13.76	13.76	4,508
2024-01-08	13.46	13.46	13.46	13.46	6,647
2024-01-05	13.44	13.44	13.44	13.44	2,552
2024-01-04	13.62	13.62	13.62	13.62	5,502
2024-01-03	13.52	13.52	13.52	13.52	5,290
2024-01-02	13.70	13.70	13.70	13.70	0
2024-01-01	13.70	13.70	13.70	13.70	0
2023-12-29	13.70	13.70	13.70	13.70	5,305
2023-12-28	13.60	13.60	13.60	13.60	14,211
2023-12-27	13.58	13.58	13.58	13.58	4,951
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	3,172
2023-12-21	13.46	13.46	13.46	13.46	5,763
2023-12-20	13.24	13.24	13.24	13.24	12,246
2023-12-19	13.30	13.30	13.30	13.30	6,944
2023-12-18	13.30	13.30	13.30	13.30	3,473
2023-12-15	13.48	13.48	13.48	13.48	5,649
2023-12-14	13.24	13.24	13.24	13.24	13,244
2023-12-13	13.06	13.06	13.06	13.06	9,306
2023-12-12	13.08	13.08	13.08	13.08	19,519
2023-12-11	13.32	13.32	13.32	13.32	11,680
2023-12-08	13.20	13.20	13.20	13.20	14,654
2023-12-07	13.08	13.08	13.08	13.08	5,864
2023-12-06	13.32	13.32	13.32	13.32	11,096
2023-12-05	13.20	13.20	13.20	13.20	5,860
2023-12-04	13.22	13.22	13.22	13.22	8,065
2023-12-01	13.20	13.20	13.20	13.20	8,402
2023-11-30	13.08	13.08	13.08	13.08	7,153
2023-11-29	13.16	13.16	13.16	13.16	2,951
2023-11-28	13.12	13.12	13.12	13.12	1,068
2023-11-27	13.10	13.10	13.10	13.10	14,927
2023-11-24	13.02	13.02	13.02	13.02	7,965
2023-11-23	13.32	13.32	13.32	13.32	11,517
2023-11-22	13.00	13.00	13.00	13.00	4,543
2023-11-21	13.18	13.18	13.18	13.18	6,346
2023-11-20	12.90	12.90	12.90	12.90	21,069
2023-11-17	13.96	13.96	13.96	13.96	6,112
2023-11-16	13.74	13.74	13.74	13.74	4,609
2023-11-15	13.94	13.94	13.94	13.94	1,017
2023-11-14	13.90	13.90	13.90	13.90	3,532
2023-11-13	13.60	13.60	13.60	13.60	7,293
2023-11-10	13.44	13.44	13.44	13.44	11,961
2023-11-09	13.64	13.64	13.64	13.64	6,197
2023-11-08	13.42	13.42	13.42	13.42	7,381
2023-11-07	13.32	13.32	13.32	13.32	11,848
2023-11-06	13.96	13.96	13.96	13.96	22,398
2023-11-03	14.14	14.14	14.14	14.14	6,480
2023-11-02	14.28	14.28	14.28	14.28	5,595
2023-11-01	13.88	13.88	13.88	13.88	4,217
2023-10-31	13.74	13.74	13.74	13.74	7,090
2023-10-30	13.66	13.66	13.66	13.66	1,365
2023-10-27	13.66	13.66	13.66	13.66	46,772
2023-10-26	13.86	13.86	13.86	13.86	7,449
2023-10-25	13.74	13.74	13.74	13.74	21,303
2023-10-24	13.84	13.84	13.84	13.84	6,029
2023-10-23	13.89	13.89	13.89	13.89	5,180
2023-10-20	13.90	13.90	13.90	13.90	12,523
2023-10-19	13.74	13.74	13.74	13.74	4,957
2023-10-18	13.60	13.60	13.60	13.60	6,401
2023-10-17	13.60	13.60	13.60	13.60	19,632
2023-10-16	13.74	13.74	13.74	13.74	5,704
2023-10-13	13.63	13.63	13.63	13.63	8,911
2023-10-12	13.76	13.76	13.76	13.76	12,082
2023-10-11	13.81	13.81	13.81	13.81	12,390
2023-10-10	13.66	13.66	13.66	13.66	8,074
2023-10-09	13.24	13.24	13.24	13.24	8,756
2023-10-06	13.36	13.36	13.36	13.36	13,125
2023-10-05	13.20	13.20	13.20	13.20	326
2023-10-04	13.22	13.22	13.22	13.22	9,553
2023-10-03	13.38	13.38	13.38	13.38	6,452
2023-10-02	13.70	13.70	13.70	13.70	8,321
2023-09-29	13.68	13.68	13.68	13.68	21,891
2023-09-28	14.08	14.08	14.08	14.08	44,651
2023-09-27	13.70	13.70	13.70	13.70	4,964
2023-09-26	13.62	13.62	13.62	13.62	2,272
2023-09-25	13.58	13.58	13.58	13.58	3,411
2023-09-22	13.70	13.70	13.70	13.70	6,265
2023-09-21	13.56	13.56	13.56	13.56	3,247
2023-09-20	13.56	13.56	13.56	13.56	2,144
2023-09-19	13.28	13.28	13.28	13.28	1,091
2023-09-18	13.64	13.64	13.64	13.64	16,390
2023-09-15	13.40	13.40	13.40	13.40	14,109
2023-09-14	13.50	13.50	13.50	13.50	14,448
2023-09-13	13.68	13.68	13.68	13.68	11,489
2023-09-12	13.80	13.80	13.80	13.80	4,541
2023-09-11	13.84	13.84	13.84	13.84	9,025
2023-09-08	13.74	13.74	13.74	13.74	2,434
2023-09-07	13.72	13.72	13.72	13.72	14,882
2023-09-06	13.82	13.82	13.82	13.82	28,393
2023-09-05	14.00	14.00	14.00	14.00	8,206
2023-09-04	13.82	13.82	13.82	13.82	13,849
2023-09-01	13.70	13.70	13.70	13.70	8,711
2023-08-31	13.72	13.72	13.72	13.72	9,631
2023-08-30	13.62	13.62	13.62	13.62	10,774
2023-08-29	13.78	13.78	13.78	13.78	4,087
2023-08-28	13.61	13.61	13.61	13.61	0
2023-08-25	13.56	13.56	13.56	13.56	14,811
2023-08-24	13.20	13.20	13.20	13.20	5,942
2023-08-23	13.32	13.32	13.32	13.32	6,791
2023-08-22	13.42	13.42	13.42	13.42	13,581
2023-08-21	12.96	12.96	12.96	12.96	46,575
2023-08-18	12.96	12.96	12.96	12.96	41,251
2023-08-17	13.52	13.52	13.52	13.52	27,755
2023-08-16	13.66	13.66	13.66	13.66	4,079
2023-08-15	13.80	13.80	13.80	13.80	7,578
2023-08-14	13.94	13.94	13.94	13.94	5,206
2023-08-11	14.00	14.00	14.00	14.00	3,561
2023-08-10	14.20	14.20	14.20	14.20	6,364
2023-08-09	14.16	14.16	14.16	14.16	2,189
2023-08-08	13.98	13.98	13.98	13.98	5,210
2023-08-07	14.02	14.02	14.02	14.02	4,744
2023-08-04	14.22	14.22	14.22	14.22	2,612
2023-08-03	14.06	14.06	14.06	14.06	8,355
2023-08-02	14.20	14.20	14.20	14.20	6,372
2023-08-01	14.50	14.50	14.50	14.50	0
2023-07-31	14.50	14.50	14.50	14.50	5,261
2023-07-28	14.60	14.60	14.60	14.60	1,818
2023-07-27	14.68	14.68	14.68	14.68	8,965
2023-07-26	14.40	14.40	14.40	14.40	3,998
2023-07-25	14.34	14.34	14.34	14.34	1,939
2023-07-24	14.24	14.24	14.24	14.24	8,832
2023-07-21	14.30	14.30	14.30	14.30	36,554
2023-07-20	14.30	14.30	14.30	14.30	6,059
2023-07-19	14.30	14.30	14.30	14.30	9,072
2023-07-18	14.18	14.18	14.18	14.18	3,806
2023-07-17	14.00	14.00	14.00	14.00	12,252
2023-07-14	14.28	14.28	14.28	14.28	28,562
2023-07-13	13.70	13.70	13.70	13.70	15,836
2023-07-12	13.58	13.58	13.58	13.58	14,087
2023-07-11	13.28	13.28	13.28	13.28	1,453
2023-07-10	13.44	13.44	13.44	13.44	1,527
2023-07-07	13.36	13.36	13.36	13.36	9,146
2023-07-06	13.28	13.28	13.28	13.28	3,402
2023-07-05	13.48	13.48	13.48	13.48	1,388
2023-07-04	13.54	13.54	13.54	13.54	852
2023-07-03	13.60	13.60	13.60	13.60	1,738
2023-06-30	13.66	13.66	13.66	13.66	14,350
2023-06-29	13.38	13.38	13.38	13.38	8,058
2023-06-28	13.18	13.18	13.18	13.18	7,836
2023-06-27	13.34	13.34	13.34	13.34	10,135
2023-06-26	13.28	13.28	13.28	13.28	4,448
2023-06-23	13.38	13.38	13.38	13.38	3,570
2023-06-22	13.32	13.32	13.32	13.32	8,840
2023-06-21	13.26	13.26	13.26	13.26	14,722
2023-06-20	13.18	13.18	13.18	13.18	22,345
2023-06-19	12.94	12.94	12.94	12.94	5,648
2023-06-16	13.04	13.04	13.04	13.04	8,438
2023-06-15	12.96	12.96	12.96	12.96	11,786
2023-06-14	13.38	13.38	13.38	13.38	5,733
2023-06-13	13.16	13.16	13.16	13.16	8,051
2023-06-12	13.22	13.22	13.22	13.22	34,297
2023-06-09	13.00	13.00	13.00	13.00	6,370
2023-06-08	12.98	12.98	12.98	12.98	24,089
2023-06-07	13.04	13.04	13.04	13.04	7,924
2023-06-06	12.70	12.70	12.70	12.70	9,910
2023-06-05	12.80	12.80	12.80	12.80	14,963
2023-06-02	12.60	12.60	12.60	12.60	176,041
2023-06-01	12.40	12.40	12.40	12.40	18,881
2023-05-31	12.54	12.54	12.54	12.54	83,641
2023-05-30	12.46	12.46	12.46	12.46	14,715
2023-05-29	12.70	12.70	12.70	12.70	0
2023-05-26	12.70	12.70	12.70	12.70	39,053
2023-05-25	12.48	12.48	12.48	12.48	11,298
2023-05-24	12.76	12.76	12.76	12.76	9,021
2023-05-23	12.84	12.84	12.84	12.84	12,398
2023-05-22	12.90	12.90	12.90	12.90	17,582
2023-05-19	13.64	13.64	13.64	13.64	19,284
2023-05-18	13.82	13.82	13.82	13.82	0
2023-05-17	13.82	13.82	13.82	13.82	3,514
2023-05-16	13.88	13.88	13.88	13.88	6,603
2023-05-15	14.04	14.04	14.04	14.04	6,505
2023-05-12	13.88	13.88	13.88	13.88	6,597
2023-05-11	14.02	14.02	14.02	14.02	3,285
2023-05-10	13.90	13.90	13.90	13.90	167,211
2023-05-09	13.80	13.80	13.80	13.80	1,904
2023-05-08	13.74	13.74	13.74	13.74	0
2023-05-05	13.74	13.74	13.74	13.74	5,709
2023-05-04	13.60	13.60	13.60	13.60	12,635
2023-05-03	13.94	13.94	13.94	13.94	18,304
2023-05-02	13.94	13.94	13.94	13.94	18,385
2023-05-01	13.66	13.66	13.66	13.66	0
2023-04-28	13.66	13.66	13.66	13.66	27,121
2023-04-27	13.38	13.38	13.38	13.38	11,649
2023-04-26	13.40	13.40	13.40	13.40	23,950
2023-04-25	13.44	13.44	13.44	13.44	25,037
2023-04-24	13.66	13.66	13.66	13.66	29,823
2023-04-21	13.62	13.62	13.62	13.62	14,225
2023-04-20	13.74	13.74	13.74	13.74	34,211
2023-04-19	13.68	13.68	13.68	13.68	26,821
2023-04-18	13.90	13.90	13.90	13.90	8,793
2023-04-17	13.94	13.94	13.94	13.94	3,997
2023-04-14	14.06	14.06	14.06	14.06	23,432
2023-04-13	13.94	13.94	13.94	13.94	18,639
2023-04-12	13.92	13.92	13.92	13.92	9,536
2023-04-11	14.66	14.66	14.66	14.66	16,886
2023-04-10	14.42	14.42	14.42	14.42	0
2023-04-07	14.42	14.42	14.42	14.42	0
2023-04-06	14.42	14.42	14.42	14.42	13,586
2023-04-05	14.52	14.52	14.52	14.52	19,383
2023-04-04	14.86	14.86	14.86	14.86	21,514
2023-04-03	14.92	14.92	14.92	14.92	10,778
2023-03-31	14.94	14.94	14.94	14.94	20,589
2023-03-30	15.08	15.08	15.08	15.08	16,770
2023-03-29	14.70	14.70	14.70	14.70	6,094
2023-03-28	14.56	14.56	14.56	14.56	8,065
2023-03-27	14.60	14.60	14.60	14.60	7,631
2023-03-24	14.56	14.56	14.56	14.56	19,669
2023-03-23	14.74	14.74	14.74	14.74	31,835
2023-03-22	14.66	14.66	14.66	14.66	16,026
2023-03-21	14.54	14.54	14.54	14.54	11,480
2023-03-20	14.18	14.18	14.18	14.18	24,690
2023-03-17	13.98	13.98	13.98	13.98	570,934
2023-03-16	14.44	14.44	14.44	14.44	25,723
2023-03-15	14.48	14.48	14.48	14.48	65,076
2023-03-14	14.70	14.70	14.70	14.70	46,980
2023-03-13	14.70	14.70	14.70	14.70	64,519
2023-03-10	15.32	15.32	15.32	15.32	107,112
2023-03-09	17.16	17.16	17.16	17.16	364,772
2023-03-08	17.06	17.06	17.06	17.06	9,250
2023-03-07	16.88	16.88	16.88	16.88	29,426
2023-03-06	16.30	16.30	16.30	16.30	9,073
2023-03-03	17.76	17.76	17.76	17.76	7,276
2023-03-02	17.66	17.66	17.66	17.66	13,542
2023-03-01	17.66	17.66	17.66	17.66	370,650
2023-02-28	17.34	17.34	17.34	17.34	23,281
2023-02-27	17.46	17.46	17.46	17.46	10,401
2023-02-24	17.24	17.24	17.24	17.24	3,456
2023-02-23	17.24	17.24	17.24	17.24	4,950
2023-02-22	17.18	17.18	17.18	17.18	7,036
2023-02-21	17.18	17.18	17.18	17.18	16,269
2023-02-20	17.02	17.02	17.02	17.02	9,317
2023-02-17	17.04	17.04	17.04	17.04	2,697
2023-02-16	17.18	17.18	17.18	17.18	5,756
2023-02-15	17.14	17.14	17.14	17.14	3,416
2023-02-14	17.20	17.20	17.20	17.20	13,229
2023-02-13	16.90	16.90	16.90	16.90	12,203
2023-02-10	16.80	16.80	16.80	16.80	847
2023-02-09	16.66	16.66	16.66	16.66	9,422
2023-02-08	16.67	16.67	16.67	16.67	1,840
2023-02-07	16.60	16.60	16.60	16.60	11,591
2023-02-06	16.82	16.82	16.82	16.82	8,274
2023-02-03	16.54	16.54	16.54	16.54	16,868
2023-02-02	16.60	16.60	16.60	16.60	7,283
2023-02-01	16.64	16.64	16.64	16.64	1,741
2023-01-31	16.60	16.60	16.60	16.60	5,975
2023-01-30	16.70	16.70	16.70	16.70	6,329
2023-01-27	16.54	16.54	16.54	16.54	7,910
2023-01-26	17.02	17.02	17.02	17.02	4,217
2023-01-25	16.78	16.78	16.78	16.78	9,113
2023-01-24	16.64	16.64	16.64	16.64	7,866
2023-01-23	16.60	16.60	16.60	16.60	16,218
2023-01-20	16.44	16.44	16.44	16.44	8,066
2023-01-19	16.34	16.34	16.34	16.34	8,701
2023-01-18	16.38	16.38	16.38	16.38	281,691
2023-01-17	16.24	16.24	16.24	16.24	19,952
2023-01-16	16.56	16.56	16.56	16.56	14,208
2023-01-13	16.40	16.40	16.40	16.40	5,837
2023-01-12	16.50	16.50	16.50	16.50	9,399
2023-01-11	16.28	16.28	16.28	16.28	157,488
2023-01-10	16.12	16.12	16.12	16.12	11,810
2023-01-09	16.44	16.44	16.44	16.44	16,503
2023-01-06	16.00	16.00	16.00	16.00	10,058
2023-01-05	16.12	16.12	16.12	16.12	10,270
2023-01-04	15.98	15.98	15.98	15.98	16,146
2023-01-03	15.62	15.62	15.62	15.62	10,722
2023-01-02	15.44	15.44	15.44	15.44	0
2022-12-30	15.48	15.48	15.48	15.48	15,528
2022-12-29	15.46	15.46	15.46	15.46	1,821
2022-12-28	15.48	15.48	15.48	15.48	3,184
2022-12-27	15.36	15.36	15.36	15.36	0
2022-12-26	15.36	15.36	15.36	15.36	0
2022-12-23	15.38	15.38	15.38	15.38	38,146
2022-12-22	15.22	15.22	15.22	15.22	9,161
2022-12-21	15.14	15.14	15.14	15.14	16,094
2022-12-20	15.24	15.24	15.24	15.24	290,696
2022-12-19	15.28	15.28	15.28	15.28	19,423
2022-12-16	15.30	15.30	15.30	15.30	30,101
2022-12-15	15.26	15.26	15.26	15.26	15,723
2022-12-14	15.48	15.48	15.48	15.48	9,203
2022-12-13	15.60	15.60	15.60	15.60	4,054
2022-12-12	15.52	15.52	15.52	15.52	4,521
2022-12-09	15.82	15.82	15.82	15.82	2,934
2022-12-08	15.70	15.70	15.70	15.70	4,953
2022-12-07	15.92	15.92	15.92	15.92	10,366
2022-12-06	16.18	16.18	16.18	16.18	9,604
2022-12-05	16.26	16.26	16.26	16.26	22,295
2022-12-02	16.52	16.52	16.52	16.52	13,406
2022-12-01	16.48	16.48	16.48	16.48	11,438
2022-11-30	16.32	16.32	16.32	16.32	332,368
2022-11-29	16.36	16.36	16.36	16.36	8,303
2022-11-28	16.38	16.38	16.38	16.38	8,126
2022-11-25	16.57	16.57	16.57	16.57	17,081
2022-11-24	16.58	16.58	16.58	16.58	10,715
2022-11-23	16.78	16.78	16.78	16.78	6,419
2022-11-22	16.70	16.70	16.70	16.70	5,937
2022-11-21	16.82	16.82	16.82	16.82	6,019
2022-11-18	16.84	16.84	16.84	16.84	7,893
2022-11-17	16.51	16.51	16.51	16.51	7,913
2022-11-16	16.38	16.38	16.38	16.38	17,483
2022-11-15	16.33	16.33	16.33	16.33	16,518
2022-11-14	16.26	16.26	16.26	16.26	16,765
2022-11-11	16.28	16.28	16.28	16.28	11,983
2022-11-10	16.25	16.25	16.25	16.25	15,524
2022-11-09	16.20	16.20	16.20	16.20	7,197
2022-11-08	16.06	16.06	16.06	16.06	6,346
2022-11-07	15.88	15.88	15.88	15.88	7,792
2022-11-04	15.92	15.92	15.92	15.92	17,068
2022-11-03	15.61	15.61	15.61	15.61	7,636
2022-11-02	15.68	15.68	15.68	15.68	7,303
2022-11-01	15.73	15.73	15.73	15.73	11,723
2022-10-31	15.96	15.96	15.96	15.96	33,692
2022-10-28	15.89	15.89	15.89	15.89	5,670
2022-10-27	15.90	15.90	15.90	15.90	9,922
2022-10-26	15.81	15.81	15.81	15.81	8,657
2022-10-25	15.76	15.76	15.76	15.76	4,387
2022-10-24	15.54	15.54	15.54	15.54	5,092
2022-10-21	15.42	15.42	15.42	15.42	2,880
2022-10-20	15.57	15.57	15.57	15.57	8,762
2022-10-19	15.69	15.69	15.69	15.69	5,286
2022-10-18	15.70	15.70	15.70	15.70	9,256
2022-10-17	15.52	15.52	15.52	15.52	1,248
2022-10-14	15.52	15.52	15.52	15.52	3,094
2022-10-13	15.42	15.42	15.42	15.42	31,552
2022-10-12	15.37	15.37	15.37	15.37	33,911
2022-10-11	15.08	15.08	15.08	15.08	7,523
2022-10-10	15.10	15.10	15.10	15.10	3,272
2022-10-07	14.82	14.82	14.82	14.82	17,147
2022-10-06	15.30	15.30	15.30	15.30	11,646
2022-10-05	15.28	15.28	15.28	15.28	5,476
2022-10-04	15.52	15.52	15.52	15.52	12,166
2022-10-03	15.18	15.18	15.18	15.18	23,654
2022-09-30	14.96	14.96	14.96	14.96	16,475
2022-09-29	14.44	14.44	14.44	14.44	7,847
2022-09-28	14.48	14.48	14.48	14.48	5,839
2022-09-27	14.90	14.90	14.90	14.90	9,261
2022-09-26	14.72	14.72	14.72	14.72	11,180
2022-09-23	14.64	14.64	14.64	14.64	4,680
2022-09-22	15.04	15.04	15.04	15.04	36,255
2022-09-21	15.78	15.78	15.78	15.78	16,695
2022-09-20	15.64	15.64	15.64	15.64	9,089
2022-09-19	15.62	15.62	15.62	15.62	0
2022-09-16	15.62	15.62	15.62	15.62	23,516
2022-09-15	15.44	15.44	15.44	15.44	20,993
2022-09-14	15.78	15.78	15.78	15.78	30,260
2022-09-13	15.64	15.64	15.64	15.64	22,809
2022-09-12	16.10	16.10	16.10	16.10	26,280
2022-09-09	16.00	16.00	16.00	16.00	29,451
2022-09-08	15.78	15.78	15.78	15.78	8,885
2022-09-07	15.80	15.80	15.80	15.80	13,592
2022-09-06	15.58	15.58	15.58	15.58	10,324
2022-09-05	15.48	15.48	15.48	15.48	21,220
2022-09-02	15.76	15.76	15.76	15.76	8,053
2022-09-01	15.90	15.90	15.90	15.90	16,200
2022-08-31	16.18	16.18	16.18	16.18	13,642
2022-08-30	16.00	16.00	16.00	16.00	31,391
2022-08-29	15.58	15.58	15.58	15.58	0
2022-08-26	15.54	15.54	15.54	15.54	19,519
2022-08-25	15.64	15.64	15.64	15.64	8,837
2022-08-24	15.62	15.62	15.62	15.62	26,759
2022-08-23	15.80	15.80	15.80	15.80	9,719
2022-08-22	15.74	15.74	15.74	15.74	49,079
2022-08-19	17.06	17.06	17.06	17.06	15,039
2022-08-18	16.52	16.52	16.52	16.52	11,143
2022-08-17	16.42	16.42	16.42	16.42	10,854
2022-08-16	16.32	16.32	16.32	16.32	11,657
2022-08-15	16.32	16.32	16.32	16.32	4,311
2022-08-12	16.32	16.32	16.32	16.32	9,537
2022-08-11	16.50	16.50	16.50	16.50	15,871
2022-08-10	16.31	16.31	16.31	16.31	4,449
2022-08-09	16.34	16.34	16.34	16.34	4,839
2022-08-08	16.50	16.50	16.50	16.50	13,510
2022-08-05	16.56	16.56	16.56	16.56	5,947
2022-08-04	16.84	16.84	16.84	16.84	17,162
2022-08-03	16.62	16.62	16.62	16.62	15,224
2022-08-02	17.00	17.00	17.00	17.00	13,276
2022-08-01	16.98	16.98	16.98	16.98	0
2022-07-29	16.98	16.98	16.98	16.98	11,032
2022-07-28	16.84	16.84	16.84	16.84	2,761
2022-07-27	16.72	16.72	16.72	16.72	16,307
2022-07-26	16.58	16.58	16.58	16.58	5,039
2022-07-25	16.68	16.68	16.68	16.68	4,139
2022-07-22	16.54	16.54	16.54	16.54	11,505
2022-07-21	16.72	16.72	16.72	16.72	20,995
2022-07-20	16.52	16.52	16.52	16.52	17,978
2022-07-19	16.70	16.70	16.70	16.70	18,491
2022-07-18	17.14	17.14	17.14	17.14	8,009
2022-07-15	16.90	16.90	16.90	16.90	9,538
2022-07-14	16.57	16.57	16.57	16.57	16,107
2022-07-13	16.35	16.35	16.35	16.35	15,977
2022-07-12	16.43	16.43	16.43	16.43	12,571
2022-07-11	16.54	16.54	16.54	16.54	23,766
2022-07-08	16.60	16.60	16.60	16.60	4,360
2022-07-07	16.42	16.42	16.42	16.42	27,821
2022-07-06	16.12	16.12	16.12	16.12	3,253
2022-07-05	16.22	16.22	16.22	16.22	4,652
2022-07-04	16.50	16.50	16.50	16.50	7,937
2022-07-01	16.48	16.48	16.48	16.48	7,028
2022-06-30	16.56	16.56	16.56	16.56	15,928
2022-06-29	16.28	16.28	16.28	16.28	8,325
2022-06-28	17.13	17.13	17.13	17.13	18,818
2022-06-27	16.76	16.76	16.76	16.76	11,279
2022-06-24	16.44	16.44	16.44	16.44	6,387
2022-06-23	16.58	16.58	16.58	16.58	11,607
2022-06-22	16.14	16.14	16.14	16.14	34,691
2022-06-21	16.32	16.32	16.32	16.32	21,587
2022-06-20	15.90	15.90	15.90	15.90	7,498
2022-06-17	15.74	15.74	15.74	15.74	16,320
2022-06-16	15.42	15.42	15.42	15.42	23,094
2022-06-15	15.52	15.52	15.52	15.52	7,309
2022-06-14	15.50	15.50	15.50	15.50	30,759
2022-06-13	15.52	15.52	15.52	15.52	393,022
2022-06-10	15.54	15.54	15.54	15.54	12,965
2022-06-09	15.80	15.80	15.80	15.80	22,294
2022-06-08	15.46	15.46	15.46	15.46	4,504
2022-06-07	15.62	15.62	15.62	15.62	8,748
2022-06-06	15.56	15.56	15.56	15.56	0
2022-06-03	15.56	15.56	15.56	15.56	0
2022-06-02	15.56	15.56	15.56	15.56	0
2022-06-01	15.56	15.56	15.56	15.56	7,573
2022-05-31	15.54	15.54	15.54	15.54	11,211
2022-05-30	15.76	15.76	15.76	15.76	4,216
2022-05-27	15.76	15.76	15.76	15.76	251,099
2022-05-26	15.20	15.20	15.20	15.20	0
2022-05-25	15.20	15.20	15.20	15.20	2,596
2022-05-24	15.28	15.28	15.28	15.28	6,761
2022-05-23	15.52	15.52	15.52	15.52	14,849
2022-05-20	15.16	15.16	15.16	15.16	5,027
2022-05-19	15.00	15.00	15.00	15.00	8,721
2022-05-18	15.90	15.90	15.90	15.90	18,593
2022-05-17	16.36	16.36	16.36	16.36	7,503
2022-05-16	15.98	15.98	15.98	15.98	315,058
2022-05-13	15.72	15.72	15.72	15.72	8,476
2022-05-12	15.39	15.39	15.39	15.39	14,815
2022-05-11	15.34	15.34	15.34	15.34	10,601
2022-05-10	15.52	15.52	15.52	15.52	178,917
2022-05-09	15.34	15.34	15.34	15.34	15,970
2022-05-06	15.72	15.72	15.72	15.72	2,639
2022-05-05	15.76	15.76	15.76	15.76	10,942
2022-05-04	15.68	15.68	15.68	15.68	11,705
2022-05-03	15.96	15.96	15.96	15.96	3,267
2022-05-02	15.82	15.82	15.82	15.82	0
2022-04-29	15.82	15.82	15.82	15.82	18,657
2022-04-28	15.96	15.96	15.96	15.96	11,659
2022-04-27	15.72	15.72	15.72	15.72	11,457
2022-04-26	15.54	15.54	15.54	15.54	7,111
2022-04-25	15.66	15.66	15.66	15.66	8,319
2022-04-22	15.78	15.78	15.78	15.78	6,162
2022-04-21	16.14	16.14	16.14	16.14	7,721
2022-04-20	15.84	15.84	15.84	15.84	8,321
2022-04-19	16.14	16.14	16.14	16.14	10,424
2022-04-18	16.02	16.02	16.02	16.02	0
2022-04-15	16.02	16.02	16.02	16.02	0
2022-04-14	16.02	16.02	16.02	16.02	18,529
2022-04-13	15.90	15.90	15.90	15.90	13,192
2022-04-12	16.72	16.72	16.72	16.72	8,206
2022-04-11	17.02	17.02	17.02	17.02	4,071
2022-04-08	17.06	17.06	17.06	17.06	9,277
2022-04-07	16.62	16.62	16.62	16.62	7,361
2022-04-06	16.98	16.98	16.98	16.98	6,331
2022-04-05	17.00	17.00	17.00	17.00	5,075
2022-04-04	17.04	17.04	17.04	17.04	16,721
2022-04-01	16.82	16.82	16.82	16.82	152,929
2022-03-31	16.82	16.82	16.82	16.82	19,671
2022-03-30	17.11	17.11	17.11	17.11	6,138
2022-03-29	17.08	17.08	17.08	17.08	15,077
2022-03-28	17.20	17.20	17.20	17.20	130,349
2022-03-25	16.98	16.98	16.98	16.98	13,213
2022-03-24	16.57	16.57	16.57	16.57	7,632
2022-03-23	16.59	16.59	16.59	16.59	11,607
2022-03-22	16.60	16.60	16.60	16.60	8,726
2022-03-21	16.34	16.34	16.34	16.34	14,483
2022-03-18	16.44	16.44	16.44	16.44	7,929
2022-03-17	16.55	16.55	16.55	16.55	10,871
2022-03-16	16.51	16.51	16.51	16.51	30,578
2022-03-15	16.06	16.06	16.06	16.06	26,875
2022-03-14	15.86	15.86	15.86	15.86	41,189
2022-03-11	14.83	14.83	14.83	14.83	50,321
2022-03-10	13.82	13.82	13.82	13.82	12,382
2022-03-09	13.74	13.74	13.74	13.74	16,116
2022-03-08	13.14	13.14	13.14	13.14	6,766
2022-03-07	12.90	12.90	12.90	12.90	370,013
2022-03-04	13.20	13.20	13.20	13.20	21,640
2022-03-03	13.50	13.50	13.50	13.50	16,935
2022-03-02	13.58	13.58	13.58	13.58	196,822
2022-03-01	13.54	13.54	13.54	13.54	13,860
2022-02-28	13.62	13.62	13.62	13.62	14,456
2022-02-25	13.56	13.56	13.56	13.56	7,122
2022-02-24	13.28	13.28	13.28	13.28	18,037
2022-02-23	13.62	13.62	13.62	13.62	6,940
2022-02-22	13.54	13.54	13.54	13.54	7,886
2022-02-21	14.14	14.14	14.14	14.14	5,302
2022-02-18	14.40	14.40	14.40	14.40	11,506
2022-02-17	14.20	14.20	14.20	14.20	4,909
2022-02-16	14.40	14.40	14.40	14.40	7,373
2022-02-15	14.38	14.38	14.38	14.38	5,775
2022-02-14	14.32	14.32	14.32	14.32	1,674
2022-02-11	14.80	14.80	14.80	14.80	9,072
2022-02-10	14.78	14.78	14.78	14.78	13,863
2022-02-09	14.62	14.62	14.62	14.62	14,239
2022-02-08	14.35	14.35	14.35	14.35	2,698
2022-02-07	14.47	14.47	14.47	14.47	9,582
2022-02-04	14.36	14.36	14.36	14.36	10,036
2022-02-03	14.74	14.74	14.74	14.74	15,727
2022-02-02	14.64	14.64	14.64	14.64	10,087
2022-02-01	14.66	14.66	14.66	14.66	7,131
2022-01-31	14.40	14.40	14.40	14.40	6,738
2022-01-28	14.26	14.26	14.26	14.26	7,008
2022-01-27	14.48	14.48	14.48	14.48	4,387
2022-01-26	14.70	14.70	14.70	14.70	8,927
2022-01-25	14.49	14.49	14.49	14.49	25,074
2022-01-24	14.26	14.26	14.26	14.26	36,419
2022-01-21	14.50	14.50	14.50	14.50	16,600
2022-01-20	14.72	14.72	14.72	14.72	8,676
2022-01-19	14.60	14.60	14.60	14.60	18,081
2022-01-18	14.46	14.46	14.46	14.46	21,144
2022-01-17	14.32	14.32	14.32	14.32	9,126
2022-01-14	14.30	14.30	14.30	14.30	16,288
2022-01-13	14.17	14.17	14.17	14.17	12,519
2022-01-12	14.24	14.24	14.24	14.24	13,416
2022-01-11	14.18	14.18	14.18	14.18	31,590
2022-01-10	13.86	13.86	13.86	13.86	7,414
2022-01-07	14.28	14.28	14.28	14.28	9,516
2022-01-06	14.30	14.30	14.30	14.30	12,583
2022-01-05	14.24	14.24	14.24	14.24	6,745
2022-01-04	13.98	13.98	13.98	13.98	9,723
2022-01-03	13.68	13.68	13.68	13.68	0
2021-12-31	13.68	13.68	13.68	13.68	0
2021-12-30	13.68	13.68	13.68	13.68	5,831
2021-12-29	13.72	13.72	13.72	13.72	9,675
2021-12-28	13.50	13.50	13.50	13.50	0
2021-12-27	13.50	13.50	13.50	13.50	0
2021-12-24	13.50	13.50	13.50	13.50	0
2021-12-23	13.50	13.50	13.50	13.50	3,876
2021-12-22	13.10	13.10	13.10	13.10	3,086
2021-12-21	13.14	13.14	13.14	13.14	212,614
2021-12-20	12.84	12.84	12.84	12.84	8,010
2021-12-17	12.94	12.94	12.94	12.94	3,992
2021-12-16	12.84	12.84	12.84	12.84	3,119
2021-12-15	12.98	12.98	12.98	12.98	209,951
2021-12-14	13.00	13.00	13.00	13.00	17,839
2021-12-13	12.80	12.80	12.80	12.80	23,849
2021-12-10	12.70	12.70	12.70	12.70	10,479
2021-12-09	12.84	12.84	12.84	12.84	10,502
2021-12-08	12.68	12.68	12.68	12.68	5,267
2021-12-07	12.78	12.78	12.78	12.78	10,041
2021-12-06	12.64	12.64	12.64	12.64	21,176
2021-12-03	12.36	12.36	12.36	12.36	5,214
2021-12-02	12.56	12.56	12.56	12.56	6,174
2021-12-01	12.74	12.74	12.74	12.74	3,775
2021-11-30	12.88	12.88	12.88	12.88	41,283
2021-11-29	12.64	12.64	12.64	12.64	4,645
2021-11-26	12.52	12.52	12.52	12.52	11,717
2021-11-25	12.80	12.80	12.80	12.80	15,231
2021-11-24	13.14	13.14	13.14	13.14	43,200
2021-11-23	13.56	13.56	13.56	13.56	10,357
2021-11-22	13.58	13.58	13.58	13.58	5,593
2021-11-19	13.86	13.86	13.86	13.86	8,007
2021-11-18	13.76	13.76	13.76	13.76	15,451
2021-11-17	13.80	13.80	13.80	13.80	54,468
2021-11-16	12.91	12.91	12.91	12.91	5,527
2021-11-15	12.96	12.96	12.96	12.96	4,010
2021-11-12	13.00	13.00	13.00	13.00	16,823
2021-11-11	13.08	13.08	13.08	13.08	3,972
2021-11-10	12.98	12.98	12.98	12.98	3,945
2021-11-09	12.88	12.88	12.88	12.88	11,115
2021-11-08	12.74	12.74	12.74	12.74	6,550
2021-11-05	12.70	12.70	12.70	12.70	3,889
2021-11-04	12.74	12.74	12.74	12.74	22,560
2021-11-03	12.54	12.54	12.54	12.54	5,462
2021-11-02	12.54	12.54	12.54	12.54	20,807
2021-11-01	12.58	12.58	12.58	12.58	4,974
2021-10-29	12.36	12.36	12.36	12.36	15,417
2021-10-28	12.22	12.22	12.22	12.22	2,866
2021-10-27	12.38	12.38	12.38	12.38	12,685
2021-10-26	12.48	12.48	12.48	12.48	3,139
2021-10-25	12.52	12.52	12.52	12.52	7,142
2021-10-22	12.84	12.84	12.84	12.84	31,012
2021-10-21	12.58	12.58	12.58	12.58	5,067
2021-10-20	12.82	12.82	12.82	12.82	25,984
2021-10-19	12.92	12.92	12.92	12.92	5,524
2021-10-18	12.96	12.96	12.96	12.96	4,487
2021-10-15	12.98	12.98	12.98	12.98	5,868
2021-10-14	12.92	12.92	12.92	12.92	2,786
2021-10-13	13.04	13.04	13.04	13.04	19,155
2021-10-12	12.96	12.96	12.96	12.96	30,054
2021-10-11	12.53	12.53	12.53	12.53	9,655
2021-10-08	12.74	12.74	12.74	12.74	11,917
2021-10-07	12.60	12.60	12.60	12.60	8,858
2021-10-06	12.62	12.62	12.62	12.62	9,881
2021-10-05	12.54	12.54	12.54	12.54	8,698
2021-10-04	13.00	13.00	13.00	13.00	12,926
2021-10-01	12.81	12.81	12.81	12.81	13,223
2021-09-30	12.96	12.96	12.96	12.96	6,281
2021-09-29	12.84	12.84	12.84	12.84	6,911
2021-09-28	12.66	12.66	12.66	12.66	20,619
2021-09-27	12.54	12.54	12.54	12.54	8,844
2021-09-24	12.71	12.71	12.71	12.71	12,039
2021-09-23	12.77	12.77	12.77	12.77	20,321
2021-09-22	12.60	12.60	12.60	12.60	4,485
2021-09-21	12.38	12.38	12.38	12.38	8,722
2021-09-20	12.27	12.27	12.27	12.27	7,836
2021-09-17	12.46	12.46	12.46	12.46	3,194
2021-09-16	12.40	12.40	12.40	12.40	9,609
2021-09-15	12.35	12.35	12.35	12.35	2,581
2021-09-14	12.42	12.42	12.42	12.42	1,720
2021-09-13	12.56	12.56	12.56	12.56	107
2021-09-10	12.60	12.60	12.60	12.60	5,619
2021-09-09	12.64	12.64	12.64	12.64	11,435
2021-09-08	12.85	12.85	12.85	12.85	10,287
2021-09-07	12.78	12.78	12.78	12.78	2,672
2021-09-06	13.02	13.02	13.02	13.02	2,270
2021-09-03	12.98	12.98	12.98	12.98	10,019
2021-09-02	13.00	13.00	13.00	13.00	15,782
2021-09-01	12.94	12.94	12.94	12.94	12,108
2021-08-31	12.81	12.81	12.81	12.81	6,281
2021-08-30	12.48	12.48	12.48	12.48	0
2021-08-27	12.48	12.48	12.48	12.48	2,624
2021-08-26	12.74	12.74	12.74	12.74	6,162
2021-08-25	12.60	12.60	12.60	12.60	6,306
2021-08-24	12.44	12.44	12.44	12.44	13,890
2021-08-23	12.19	12.19	12.19	12.19	4,877
2021-08-20	12.11	12.11	12.11	12.11	1,323
2021-08-19	11.72	11.72	11.72	11.72	15,791
2021-08-18	12.10	12.10	12.10	12.10	40,949
2021-08-17	11.18	11.18	11.18	11.18	4,173
2021-08-16	10.96	10.96	10.96	10.96	1,881
2021-08-13	10.96	10.96	10.96	10.96	5,030
2021-08-12	11.00	11.00	11.00	11.00	8,654
2021-08-11	10.94	10.94	10.94	10.94	9,527
2021-08-10	10.94	10.94	10.94	10.94	5,239
2021-08-09	10.92	10.92	10.92	10.92	136
2021-08-06	10.84	10.84	10.84	10.84	830
2021-08-05	10.82	10.82	10.82	10.82	731
2021-08-04	10.82	10.82	10.82	10.82	9,274
2021-08-03	10.84	10.84	10.84	10.84	3,965
2021-08-02	10.84	10.84	10.84	10.84	48
2021-07-30	10.90	10.90	10.90	10.90	13,011
2021-07-29	10.90	10.90	10.90	10.90	9,353
2021-07-28	10.84	10.84	10.84	10.84	10,068
2021-07-27	10.94	10.94	10.94	10.94	9,100
2021-07-26	10.98	10.98	10.98	10.98	7,966
2021-07-23	11.04	11.04	11.04	11.04	7,786
2021-07-22	11.00	11.00	11.00	11.00	7,393
2021-07-21	10.92	10.92	10.92	10.92	5,896
2021-07-20	10.74	10.74	10.74	10.74	1,017
2021-07-19	10.67	10.67	10.67	10.67	4,635
2021-07-16	10.70	10.70	10.70	10.70	1,356
2021-07-15	10.66	10.66	10.66	10.66	2,681
2021-07-14	10.78	10.78	10.78	10.78	5,772
2021-07-13	10.86	10.86	10.86	10.86	10,266
2021-07-12	10.84	10.84	10.84	10.84	7,502
2021-07-09	10.82	10.82	10.82	10.82	17,698
2021-07-08	10.92	10.92	10.92	10.92	12,904
2021-07-07	10.98	10.98	10.98	10.98	6,966
2021-07-06	10.98	10.98	10.98	10.98	4,945
2021-07-05	11.00	11.00	11.00	11.00	2,653
2021-07-02	11.00	11.00	11.00	11.00	4,008
2021-07-01	10.84	10.84	10.84	10.84	210
2021-06-30	10.86	10.86	10.86	10.86	12,982
2021-06-29	10.80	10.80	10.80	10.80	18,172
2021-06-28	10.86	10.86	10.86	10.86	7,799
2021-06-25	10.83	10.83	10.83	10.83	4,023
2021-06-24	10.92	10.92	10.92	10.92	2,220
2021-06-23	10.70	10.70	10.70	10.70	8,988
2021-06-22	10.82	10.82	10.82	10.82	15,930
2021-06-21	10.70	10.70	10.70	10.70	1,046
2021-06-18	10.90	10.90	10.90	10.90	14,888
2021-06-17	11.00	11.00	11.00	11.00	10,731
2021-06-16	11.06	11.06	11.06	11.06	8,152
2021-06-15	11.06	11.06	11.06	11.06	5,146
2021-06-14	11.18	11.18	11.18	11.18	13,857
2021-06-11	11.42	11.42	11.42	11.42	21,205
2021-06-10	10.86	10.86	10.86	10.86	4,250
2021-06-09	10.86	10.86	10.86	10.86	1,910
2021-06-08	11.22	11.22	11.22	11.22	10,167
2021-06-07	11.20	11.20	11.20	11.20	2,404
2021-06-04	11.24	11.24	11.24	11.24	2,919
2021-06-03	11.32	11.32	11.32	11.32	3,896
2021-06-02	11.34	11.34	11.34	11.34	5,327
2021-06-01	11.50	11.50	11.50	11.50	7,416
2021-05-28	11.40	11.40	11.40	11.40	6,280
2021-05-27	11.32	11.32	11.32	11.32	10,596
2021-05-26	11.10	11.10	11.10	11.10	12,303
2021-05-25	11.04	11.04	11.04	11.04	21,847
2021-05-24	10.88	10.88	10.88	10.88	0
2021-05-21	10.88	10.88	10.88	10.88	9,212
2021-05-20	10.78	10.78	10.78	10.78	19,682
2021-05-19	10.78	10.78	10.78	10.78	9,802
2021-05-18	10.96	10.96	10.96	10.96	7,902
2021-05-17	11.00	11.00	11.00	11.00	6,426
2021-05-14	10.86	10.86	10.86	10.86	1,706
2021-05-13	10.68	10.68	10.68	10.68	0
2021-05-12	10.68	10.68	10.68	10.68	4,162
2021-05-11	10.66	10.66	10.66	10.66	5,905
2021-05-10	11.08	11.08	11.08	11.08	1,241
2021-05-07	11.26	11.26	11.26	11.26	10,029
2021-05-06	11.16	11.16	11.16	11.16	4,168
2021-05-05	11.18	11.18	11.18	11.18	1,584
2021-05-04	11.16	11.16	11.16	11.16	5,775
2021-04-30	11.42	11.42	11.42	11.42	2,286
2021-04-29	11.38	11.38	11.38	11.38	702
2021-04-28	11.38	11.38	11.38	11.38	4,287
2021-04-27	11.36	11.36	11.36	11.36	13,018
2021-04-26	11.36	11.36	11.36	11.36	5,993
2021-04-23	11.26	11.26	11.26	11.26	11,543
2021-04-22	11.24	11.24	11.24	11.24	2,867
2021-04-21	11.22	11.22	11.22	11.22	6,043
2021-04-20	11.22	11.22	11.22	11.22	8,060
2021-04-19	11.34	11.34	11.34	11.34	6,501
2021-04-16	11.84	11.84	11.84	11.84	14,927
2021-04-15	11.80	11.80	11.80	11.80	8,938
2021-04-14	11.94	11.94	11.94	11.94	14,420
2021-04-13	12.50	12.50	12.50	12.50	6,850
2021-04-12	12.40	12.40	12.40	12.40	22,827
2021-04-09	12.50	12.50	12.50	12.50	12,141
2021-04-08	12.32	12.32	12.32	12.32	15,412
2021-04-07	12.26	12.26	12.26	12.26	2,759
2021-04-06	12.58	12.58	12.58	12.58	3,400
2021-04-01	12.46	12.46	12.46	12.46	5,236
2021-03-31	12.32	12.32	12.32	12.32	8,691
2021-03-30	12.18	12.18	12.18	12.18	6,440
2021-03-29	11.92	11.92	11.92	11.92	7,891
2021-03-26	11.92	11.92	11.92	11.92	3,773
2021-03-25	11.84	11.84	11.84	11.84	10,380
2021-03-24	11.84	11.84	11.84	11.84	7,758
2021-03-23	11.64	11.64	11.64	11.64	7,126
2021-03-22	11.70	11.70	11.70	11.70	2,143
2021-03-19	11.68	11.68	11.68	11.68	20,771
2021-03-18	11.61	11.61	11.61	11.61	7,756
2021-03-17	11.64	11.64	11.64	11.64	1,690
2021-03-16	11.90	11.90	11.90	11.90	4,201
2021-03-15	11.86	11.86	11.86	11.86	11,796
2021-03-12	11.68	11.68	11.68	11.68	9,573
2021-03-11	11.16	11.16	11.16	11.16	2,760
2021-03-10	11.28	11.28	11.28	11.28	5,631
2021-03-09	11.26	11.26	11.26	11.26	4,848
2021-03-08	11.18	11.18	11.18	11.18	4,365
2021-03-05	10.94	10.94	10.94	10.94	2,518
2021-03-04	10.98	10.98	10.98	10.98	131
2021-03-03	10.94	10.94	10.94	10.94	10,017
2021-03-02	10.92	10.92	10.92	10.92	5,875
2021-03-01	10.96	10.96	10.96	10.96	2,562
2021-02-26	10.68	10.68	10.68	10.68	3,897
2021-02-25	10.78	10.78	10.78	10.78	700
2021-02-24	10.72	10.72	10.72	10.72	419
2021-02-23	10.60	10.60	10.60	10.60	10,101
2021-02-22	10.70	10.70	10.70	10.70	1,533
2021-02-19	10.42	10.42	10.42	10.42	3,190
2021-02-18	10.46	10.46	10.46	10.46	1,000
2021-02-17	10.44	10.44	10.44	10.44	4,530
2021-02-16	10.64	10.64	10.64	10.64	2,763
2021-02-15	10.58	10.58	10.58	10.58	547
2021-02-12	10.40	10.40	10.40	10.40	3,042
2021-02-11	10.40	10.40	10.40	10.40	10,478
2021-02-10	10.38	10.38	10.38	10.38	2,816
2021-02-09	10.46	10.46	10.46	10.46	4,872
2021-02-08	10.62	10.62	10.62	10.62	2,158
2021-02-05	10.78	10.78	10.78	10.78	6,183
2021-02-04	10.74	10.66	10.66	10.74	5,879
2021-02-03	10.66	10.66	10.66	10.66	6,027
2021-02-02	10.30	10.30	10.30	10.30	14,105
2021-02-01	9.57	9.57	9.57	9.57	3,044
2021-01-29	9.60	9.60	9.60	9.60	4,445
2021-01-28	9.47	9.47	9.47	9.47	10,287
2021-01-27	9.76	9.76	9.76	9.76	7,307
2021-01-26	9.96	9.96	9.96	9.96	255
2021-01-25	9.84	9.84	9.84	9.84	9,945
2021-01-22	10.00	10.00	10.00	10.00	3,027
2021-01-21	10.06	10.06	10.06	10.06	7,474
2021-01-20	10.06	10.06	10.06	10.06	6,690
2021-01-19	10.18	10.18	10.18	10.18	1,533
2021-01-18	10.22	10.22	10.22	10.22	1,585
2021-01-15	10.12	10.12	10.12	10.12	4,248
2021-01-14	10.32	10.32	10.32	10.32	8,763
2021-01-13	10.14	10.14	10.14	10.14	6,306
2021-01-12	10.50	10.50	10.50	10.50	3,489
2021-01-11	10.26	10.26	10.26	10.26	12,140
2021-01-08	10.24	10.24	10.24	10.24	4,964
2021-01-07	10.28	10.28	10.28	10.28	8,966
2021-01-06	10.04	10.04	10.04	10.04	4,353
2021-01-05	10.04	10.04	10.04	10.04	5,715
2021-01-04	10.04	10.04	10.04	10.04	3,479
2020-12-31	10.14	10.14	10.14	10.14	0
2020-12-30	10.14	10.14	10.14	10.14	2,220
2020-12-29	10.16	10.16	10.16	10.16	10,629
2020-12-24	9.92	9.92	9.92	9.92	0
2020-12-23	9.92	9.92	9.92	9.92	23
2020-12-22	9.85	9.85	9.85	9.85	4,493
2020-12-21	9.87	9.87	9.87	9.87	2,669
2020-12-18	9.87	9.87	9.87	9.87	4,803
2020-12-17	9.86	9.86	9.86	9.86	3,354
2020-12-16	9.77	9.77	9.77	9.77	4,095
2020-12-15	9.70	9.70	9.70	9.70	3,446
2020-12-14	9.60	9.60	9.60	9.60	4,634
2020-12-11	9.55	9.55	9.55	9.55	691
2020-12-10	9.75	9.75	9.75	9.75	2,290
2020-12-09	9.70	9.70	9.70	9.70	2,384
2020-12-08	9.63	9.63	9.63	9.63	30
2020-12-07	9.73	9.73	9.73	9.73	693
2020-12-04	9.67	9.67	9.67	9.67	4,013
2020-12-03	9.62	9.62	9.62	9.62	3,142
2020-12-02	9.68	9.68	9.68	9.68	8,858
2020-12-01	9.65	9.65	9.65	9.65	9,703
2020-11-30	9.74	9.74	9.74	9.74	2,981
2020-11-27	9.92	9.92	9.92	9.92	81,882
2020-11-26	10.00	10.00	10.00	10.00	11,896
2020-11-25	10.04	10.04	10.04	10.04	64,297
2020-11-24	9.94	9.94	9.94	9.94	3,206
2020-11-23	10.02	10.02	10.02	10.02	84,079
2020-11-20	10.00	10.00	10.00	10.00	68,349
2020-11-19	10.02	10.02	10.02	10.02	79,621
2020-11-18	10.00	10.00	10.00	10.00	6,008
2020-11-17	9.94	9.94	9.94	9.94	9,227
2020-11-16	9.93	9.93	9.93	9.93	1,111
2020-11-13	9.67	9.67	9.67	9.67	80,677
2020-11-12	9.63	9.63	9.63	9.63	1,145
2020-11-11	9.61	9.61	9.61	9.61	2,170
2020-11-10	9.62	9.62	9.62	9.62	58,399
2020-11-09	9.63	9.63	9.63	9.63	67,341
2020-11-06	9.30	9.30	9.30	9.30	64,635
2020-11-05	9.22	9.22	9.22	9.22	5,399
2020-11-04	9.19	9.19	9.19	9.19	60,722
2020-11-03	9.19	9.19	9.19	9.19	12,433
2020-11-02	9.04	9.04	9.04	9.04	10,156
2020-10-30	8.55	8.55	8.55	8.55	2,758
2020-10-29	8.45	8.45	8.45	8.45	9,486
2020-10-28	8.43	8.43	8.43	8.43	12,485
2020-10-27	8.63	8.63	8.63	8.63	79
2020-10-26	8.86	8.86	8.86	8.86	7,104
2020-10-23	8.85	8.85	8.85	8.85	3,074
2020-10-22	8.85	8.85	8.85	8.85	5,630
2020-10-21	9.02	9.02	9.02	9.02	4,976
2020-10-20	8.99	8.99	8.99	8.99	1,606
2020-10-16	9.23	9.23	9.23	9.23	2,200
2020-10-15	9.23	9.23	9.23	9.23	3,237
2020-10-14	9.24	9.24	9.24	9.24	3,980
2020-10-13	9.12	9.12	9.12	9.12	7,509
2020-10-12	9.14	9.14	9.14	9.14	3,550
2020-10-09	9.09	9.09	9.09	9.09	214
2020-10-08	9.10	9.10	9.10	9.10	74
2020-10-07	9.09	9.09	9.09	9.09	875
2020-10-06	9.11	9.11	9.11	9.11	5,610
2020-10-05	9.14	9.14	9.14	9.14	24,680
2020-10-02	9.04	9.04	9.04	9.04	3,215
2020-10-01	9.13	9.13	9.13	9.13	4,993
2020-09-30	9.17	9.17	9.17	9.17	7,553
2020-09-29	9.11	9.11	9.11	9.11	9,409
2020-09-28	9.06	9.06	9.06	9.06	3,718
2020-09-25	9.16	9.16	9.16	9.16	8,098
2020-09-24	9.16	9.16	9.16	9.16	7,443
2020-09-23	9.11	9.11	9.11	9.11	14,564
2020-09-22	9.10	9.10	9.10	9.10	9,814
2020-09-21	9.03	9.03	9.03	9.03	2,948
2020-09-18	9.13	9.13	9.13	9.13	14,289
2020-09-17	9.11	9.11	9.11	9.11	7,035
2020-09-16	9.15	9.15	9.15	9.15	10,546
2020-09-15	9.27	9.27	9.27	9.27	11,219
2020-09-14	9.40	9.40	9.40	9.40	1,009
2020-09-11	9.40	9.40	9.40	9.40	6,370
2020-05-20	7.95	7.95	7.95	7.95	3,046
2020-04-27	8.37	8.37	8.37	8.37	718
2020-04-23	8.37	8.37	8.37	8.37	2,229
2020-04-22	8.37	8.37	8.37	8.37	10,413
2020-04-21	8.37	8.37	8.37	8.37	1,171
2020-04-02	8.05	8.05	8.05	8.05	878
2020-04-01	8.10	8.10	8.10	8.10	11,660
2020-01-13	0.00	0.00	0.00	0.00	27
2019-10-03	10.05	10.05	10.05	10.05	1,032
2019-08-16	10.05	10.05	10.05	10.05	0

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