Oryzon Genomics Share History

Oryzon Genomics Share Price history. The following table shows end-of-day data 0RDB historical share prices for Oryzon Genomics, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	2.00	2.00	2.00	2.00	3
2024-05-01	1.99	1.99	1.99	1.99	0
2024-04-30	1.99	1.99	1.99	1.99	0
2024-04-29	1.99	1.99	1.99	1.99	0
2024-04-26	2.02	2.02	2.02	2.02	511
2024-04-25	2.02	2.02	2.02	2.02	0
2024-04-24	2.02	2.02	2.02	2.02	138
2024-04-23	2.02	2.02	2.02	2.02	127
2024-04-22	1.92	1.92	1.92	1.92	697
2024-04-19	1.92	1.92	1.92	1.92	70
2024-04-18	1.94	1.94	1.94	1.94	1,094
2024-04-17	1.87	1.87	1.87	1.87	655
2024-04-16	1.82	1.82	1.82	1.82	251
2024-04-15	1.89	1.89	1.89	1.89	35
2024-04-12	2.00	2.00	2.00	2.00	427
2024-04-11	1.99	1.99	1.99	1.99	285
2024-04-10	2.05	2.05	2.05	2.05	300
2024-04-09	2.09	2.09	2.09	2.09	0
2024-04-08	2.09	2.09	2.09	2.09	1,783
2024-04-05	2.00	2.00	2.00	2.00	1,484
2024-04-04	2.00	2.00	2.00	2.00	2,116
2024-04-03	2.03	2.03	2.03	2.03	2,026
2024-04-02	1.90	1.90	1.90	1.90	2,079
2024-04-01	1.74	1.74	1.74	1.74	0
2024-03-29	1.74	1.74	1.74	1.74	0
2024-03-28	1.74	1.74	1.74	1.74	5
2024-03-27	1.71	1.71	1.71	1.71	100
2024-03-26	1.71	1.71	1.71	1.71	183
2024-03-25	1.74	1.74	1.74	1.74	73
2024-03-22	1.74	1.74	1.74	1.74	43
2024-03-21	1.74	1.74	1.74	1.74	1
2024-03-20	1.77	1.77	1.77	1.77	0
2024-03-19	1.77	1.77	1.77	1.77	68
2024-03-18	1.77	1.77	1.77	1.77	28
2024-03-15	1.77	1.77	1.77	1.77	2,160
2024-03-14	1.77	1.77	1.77	1.77	2,375
2024-03-13	1.83	1.83	1.83	1.83	3,402
2024-03-12	1.75	1.75	1.75	1.75	2,267
2024-03-11	1.75	1.75	1.75	1.75	753
2024-03-08	1.83	1.83	1.83	1.83	945
2024-03-07	1.83	1.83	1.83	1.83	1,072
2024-03-06	1.83	1.83	1.83	1.83	450
2024-03-05	1.83	1.83	1.83	1.83	900
2024-03-04	1.83	1.83	1.83	1.83	352
2024-03-01	1.83	1.83	1.83	1.83	345
2024-02-29	1.86	1.86	1.86	1.86	127
2024-02-28	1.86	1.86	1.86	1.86	0
2024-02-27	1.86	1.86	1.86	1.86	0
2024-02-26	1.86	1.86	1.86	1.86	57
2024-02-23	1.86	1.86	1.86	1.86	0
2024-02-22	1.86	1.86	1.86	1.86	0
2024-02-21	1.86	1.86	1.86	1.86	0
2024-02-20	1.86	1.86	1.86	1.86	24
2024-02-19	1.87	1.87	1.87	1.87	0
2024-02-16	1.87	1.87	1.87	1.87	0
2024-02-15	1.87	1.87	1.87	1.87	171
2024-02-14	1.89	1.89	1.89	1.89	3
2024-02-13	1.90	1.90	1.90	1.90	2,589
2024-02-12	1.87	1.87	1.87	1.87	2,603
2024-02-09	1.88	1.88	1.88	1.88	0
2024-02-08	1.88	1.88	1.88	1.88	0
2024-02-07	1.88	1.88	1.88	1.88	4
2024-02-06	1.87	1.87	1.87	1.87	99
2024-02-05	1.87	1.87	1.87	1.87	10
2024-02-02	1.89	1.89	1.89	1.89	210
2024-02-01	1.89	1.89	1.89	1.89	23
2024-01-31	1.91	1.91	1.91	1.91	106
2024-01-30	1.91	1.91	1.91	1.91	5
2024-01-29	1.95	1.95	1.95	1.95	0
2024-01-26	1.95	1.95	1.95	1.95	66
2024-01-25	1.95	1.95	1.95	1.95	0
2024-01-24	1.95	1.95	1.95	1.95	225
2024-01-23	1.94	1.94	1.94	1.94	2
2024-01-22	1.89	1.89	1.89	1.89	1,956
2024-01-19	1.89	1.89	1.89	1.89	204
2024-01-18	1.91	1.91	1.91	1.91	2,104
2024-01-17	1.91	1.91	1.91	1.91	0
2024-01-16	1.91	1.91	1.91	1.91	4,766
2024-01-15	1.96	1.96	1.96	1.96	4,870
2024-01-12	1.96	1.96	1.96	1.96	174
2024-01-11	1.96	1.96	1.96	1.96	1,137
2024-01-10	1.92	1.92	1.92	1.92	1,816
2024-01-09	2.20	2.20	2.20	2.20	11,470
2024-01-08	2.20	2.20	2.20	2.20	2,962
2024-01-05	2.22	2.22	2.22	2.22	850
2024-01-04	2.13	2.13	2.13	2.13	2,244
2024-01-03	2.15	2.15	2.15	2.15	6,801
2024-01-02	1.93	1.93	1.93	1.93	8,407
2024-01-01	1.93	1.93	1.93	1.93	0
2023-12-29	1.93	1.93	1.93	1.93	5,604
2023-12-28	1.99	1.99	1.99	1.99	3,631
2023-12-27	2.07	2.07	2.07	2.07	8,793
2023-12-26	2.07	2.07	2.07	2.07	0
2023-12-25	2.07	2.07	2.07	2.07	0
2023-12-22	2.07	2.07	2.07	2.07	4,378
2023-12-21	2.12	2.12	2.12	2.12	1,053
2023-12-20	2.12	2.12	2.12	2.12	441
2023-12-19	2.12	2.12	2.12	2.12	14,470
2023-12-18	2.12	2.12	2.12	2.12	5,603
2023-12-15	2.15	2.15	2.15	2.15	7,325
2023-12-14	2.15	2.15	2.15	2.15	6,735
2023-12-13	2.15	2.15	2.15	2.15	1,657
2023-12-12	2.15	2.15	2.15	2.15	2,114
2023-12-11	2.22	2.22	2.22	2.22	18
2023-12-08	2.18	2.18	2.18	2.18	5,017
2023-12-07	2.19	2.19	2.19	2.19	0
2023-12-06	2.19	2.19	2.19	2.19	1,034
2023-12-05	2.19	2.19	2.19	2.19	477
2023-12-04	2.08	2.08	2.08	2.08	435
2023-12-01	2.03	2.03	2.03	2.03	0
2023-11-30	2.03	2.03	2.03	2.03	0
2023-11-29	2.03	2.03	2.03	2.03	842
2023-11-28	2.01	2.01	2.01	2.01	0
2023-11-27	2.01	2.01	2.01	2.01	112
2023-11-24	2.01	2.01	2.01	2.01	0
2023-11-23	2.01	2.01	2.01	2.01	15
2023-11-22	2.01	2.01	2.01	2.01	0
2023-11-21	2.01	2.01	2.01	2.01	8
2023-11-20	2.02	2.02	2.02	2.02	831
2023-11-17	2.03	2.03	2.03	2.03	0
2023-11-16	2.03	2.03	2.03	2.03	188
2023-11-15	2.03	2.03	2.03	2.03	46
2023-11-14	2.03	2.03	2.03	2.03	462
2023-11-13	2.03	2.03	2.03	2.03	7
2023-11-10	2.05	2.05	2.05	2.05	77
2023-11-09	2.05	2.05	2.05	2.05	77
2023-11-08	2.05	2.05	2.05	2.05	1
2023-11-07	2.00	2.00	2.00	2.00	0
2023-11-06	2.00	2.00	2.00	2.00	77
2023-11-03	2.00	2.00	2.00	2.00	77
2023-11-02	2.00	2.00	2.00	2.00	188
2023-11-01	2.00	2.00	2.00	2.00	78
2023-10-31	2.00	2.00	2.00	2.00	0
2023-10-30	2.00	2.00	2.00	2.00	0
2023-10-27	2.00	2.00	2.00	2.00	0
2023-10-26	2.00	2.00	2.00	2.00	0
2023-10-25	2.00	2.00	2.00	2.00	0
2023-10-24	2.00	2.00	2.00	2.00	0
2023-10-23	2.00	2.00	2.00	2.00	0
2023-10-20	2.00	2.00	2.00	2.00	25
2023-10-19	1.98	1.98	1.98	1.98	2,333
2023-10-18	2.03	2.03	2.03	2.03	0
2023-10-17	2.03	2.03	2.03	2.03	5
2023-10-16	2.04	2.04	2.04	2.04	1
2023-10-13	2.04	2.04	2.04	2.04	529
2023-10-12	2.04	2.04	2.04	2.04	1
2023-10-11	2.04	2.04	2.04	2.04	578
2023-10-10	2.04	2.04	2.04	2.04	0
2023-10-09	2.04	2.04	2.04	2.04	1
2023-10-06	2.04	2.04	2.04	2.04	2,362
2023-10-05	2.04	2.04	2.04	2.04	2,121
2023-10-04	2.04	2.04	2.04	2.04	0
2023-10-03	2.04	2.04	2.04	2.04	202
2023-10-02	2.04	2.04	2.04	2.04	758
2023-09-29	2.06	2.06	2.06	2.06	24
2023-09-28	2.06	2.06	2.06	2.06	0
2023-09-27	2.06	2.06	2.06	2.06	66
2023-09-26	2.06	2.06	2.06	2.06	1
2023-09-25	2.08	2.08	2.08	2.08	0
2023-09-22	2.08	2.08	2.08	2.08	202
2023-09-21	2.08	2.08	2.08	2.08	1,090
2023-09-20	2.08	2.08	2.08	2.08	282
2023-09-19	2.08	2.08	2.08	2.08	1,028
2023-09-18	2.09	2.09	2.09	2.09	5
2023-09-15	2.06	2.06	2.06	2.06	0
2023-09-14	2.06	2.06	2.06	2.06	3,559
2023-09-13	2.06	2.06	2.06	2.06	4,129
2023-09-12	2.07	2.07	2.07	2.07	0
2023-09-11	2.07	2.07	2.07	2.07	1,223
2023-09-08	2.06	2.06	2.06	2.06	0
2023-09-07	2.06	2.06	2.06	2.06	28
2023-09-06	2.09	2.09	2.09	2.09	0
2023-09-05	2.09	2.09	2.09	2.09	20
2023-09-04	2.08	2.08	2.08	2.08	7
2023-09-01	2.08	2.08	2.08	2.08	0
2023-08-31	2.08	2.08	2.08	2.08	1
2023-08-30	2.08	2.08	2.08	2.08	27
2023-08-29	2.06	2.06	2.06	2.06	23
2023-08-28	2.07	2.07	2.07	2.07	0
2023-08-25	2.07	2.07	2.07	2.07	0
2023-08-24	2.07	2.07	2.07	2.07	0
2023-08-23	2.07	2.07	2.07	2.07	0
2023-08-22	2.07	2.07	2.07	2.07	526
2023-08-21	2.07	2.07	2.07	2.07	0
2023-08-18	2.07	2.07	2.07	2.07	0
2023-08-17	2.07	2.07	2.07	2.07	0
2023-08-16	2.07	2.07	2.07	2.07	295
2023-08-15	2.07	2.07	2.07	2.07	0
2023-08-14	2.07	2.07	2.07	2.07	285
2023-08-11	2.07	2.07	2.07	2.07	0
2023-08-10	2.07	2.07	2.07	2.07	1
2023-08-09	2.07	2.07	2.07	2.07	2
2023-08-08	2.07	2.07	2.07	2.07	0
2023-08-07	2.07	2.07	2.07	2.07	810
2023-08-04	2.07	2.07	2.07	2.07	0
2023-08-03	2.07	2.07	2.07	2.07	1,038
2023-08-02	2.07	2.07	2.07	2.07	1
2023-08-01	2.08	2.08	2.08	2.08	22
2023-07-31	2.10	2.10	2.10	2.10	4,005
2023-07-28	2.10	2.10	2.10	2.10	989
2023-07-27	2.11	2.11	2.11	2.11	941
2023-07-26	2.11	2.11	2.11	2.11	1
2023-07-25	2.15	2.15	2.15	2.15	3,192
2023-07-24	2.15	2.15	2.15	2.15	867
2023-07-21	2.13	2.13	2.13	2.13	214
2023-07-20	2.11	2.11	2.11	2.11	692
2023-07-19	2.06	2.06	2.06	2.06	480
2023-07-18	2.07	2.07	2.07	2.07	3,343
2023-07-17	2.08	2.08	2.08	2.08	1,028
2023-07-14	2.08	2.08	2.08	2.08	1
2023-07-13	2.06	2.06	2.06	2.06	0
2023-07-12	2.06	2.06	2.06	2.06	1,945
2023-07-11	2.11	2.11	2.11	2.11	1,608
2023-07-10	2.11	2.11	2.11	2.11	3,100
2023-07-07	2.11	2.11	2.11	2.11	2,009
2023-07-06	2.11	2.11	2.11	2.11	7,586
2023-07-05	2.11	2.11	2.11	2.11	332
2023-07-04	2.11	2.11	2.11	2.11	5,083
2023-07-03	2.11	2.11	2.11	2.11	5,137
2023-06-30	2.13	2.13	2.13	2.13	105
2023-06-29	2.13	2.13	2.13	2.13	3
2023-06-28	2.13	2.13	2.13	2.13	6
2023-06-27	2.09	2.09	2.09	2.09	1,457
2023-06-26	2.17	2.17	2.17	2.17	333
2023-06-23	2.17	2.17	2.17	2.17	368
2023-06-22	2.17	2.17	2.17	2.17	4
2023-06-21	2.24	2.24	2.24	2.24	471
2023-06-20	2.21	2.21	2.21	2.21	7,995
2023-06-19	2.21	2.21	2.21	2.21	5,122
2023-06-16	2.16	2.16	2.16	2.16	0
2023-06-15	2.18	2.18	2.18	2.18	208
2023-06-14	2.15	2.15	2.15	2.15	1,817
2023-06-13	2.23	2.23	2.23	2.23	9,677
2023-06-12	2.21	2.21	2.21	2.21	274
2023-06-09	2.21	2.21	2.21	2.21	1,319
2023-06-08	2.28	2.28	2.28	2.28	721
2023-06-07	2.09	2.09	2.09	2.09	774
2023-06-06	2.08	2.08	2.08	2.08	343
2023-06-05	2.10	2.10	2.10	2.10	5
2023-06-02	2.06	2.06	2.06	2.06	556
2023-06-01	2.06	2.06	2.06	2.06	1
2023-05-31	2.08	2.08	2.08	2.08	2
2023-05-30	2.09	2.09	2.09	2.09	0
2023-05-29	2.09	2.09	2.09	2.09	0
2023-05-26	2.09	2.09	2.09	2.09	0
2023-05-25	2.09	2.09	2.09	2.09	0
2023-05-24	2.09	2.09	2.09	2.09	408
2023-05-23	2.10	2.10	2.10	2.10	0
2023-05-22	2.10	2.10	2.10	2.10	0
2023-05-19	2.10	2.10	2.10	2.10	0
2023-05-18	2.10	2.10	2.10	2.10	7
2023-05-17	2.09	2.09	2.09	2.09	5
2023-05-16	2.11	2.11	2.11	2.11	1
2023-05-15	2.10	2.10	2.10	2.10	0
2023-05-12	2.10	2.10	2.10	2.10	0
2023-05-11	2.10	2.10	2.10	2.10	6
2023-05-10	2.10	2.10	2.10	2.10	1
2023-05-09	2.16	2.16	2.16	2.16	0
2023-05-08	2.16	2.16	2.16	2.16	0
2023-05-05	2.16	2.16	2.16	2.16	1
2023-05-04	2.12	2.12	2.12	2.12	4
2023-05-03	2.07	2.07	2.07	2.07	341
2023-05-02	2.12	2.12	2.12	2.12	0
2023-05-01	2.12	2.12	2.12	2.12	0
2023-04-28	2.12	2.12	2.12	2.12	0
2023-04-27	2.12	2.12	2.12	2.12	0
2023-04-26	2.12	2.12	2.12	2.12	936
2023-04-25	2.12	2.12	2.12	2.12	537
2023-04-24	2.17	2.17	2.17	2.17	0
2023-04-21	2.17	2.17	2.17	2.17	12
2023-04-20	2.17	2.17	2.17	2.17	1
2023-04-19	2.20	2.20	2.20	2.20	191
2023-04-18	2.20	2.20	2.20	2.20	2,401
2023-04-17	2.20	2.20	2.20	2.20	171
2023-04-14	2.19	2.19	2.19	2.19	801
2023-04-13	2.20	2.20	2.20	2.20	335
2023-04-12	2.21	2.21	2.21	2.21	2,618
2023-04-11	2.21	2.21	2.21	2.21	499
2023-04-10	2.21	2.21	2.21	2.21	0
2023-04-07	2.21	2.21	2.21	2.21	0
2023-04-06	2.21	2.21	2.21	2.21	197
2023-04-05	2.24	2.24	2.24	2.24	1,399
2023-04-04	2.40	2.40	2.40	2.40	1,422
2023-04-03	2.39	2.39	2.39	2.39	7,626
2023-03-31	2.22	2.22	2.22	2.22	1,440
2023-03-30	2.22	2.22	2.22	2.22	1,521
2023-03-29	2.19	2.19	2.19	2.19	2,277
2023-03-28	2.22	2.22	2.22	2.22	1,037
2023-03-27	2.15	2.15	2.15	2.15	1,836
2023-03-24	2.15	2.15	2.15	2.15	2
2023-03-23	2.19	2.19	2.19	2.19	1,610
2023-03-22	2.19	2.19	2.19	2.19	292
2023-03-21	2.23	2.23	2.23	2.23	114
2023-03-20	2.14	2.14	2.14	2.14	3,574
2023-03-17	2.17	2.17	2.17	2.17	6
2023-03-16	2.23	2.23	2.23	2.23	3
2023-03-15	2.24	2.24	2.24	2.24	0
2023-03-14	2.11	2.11	2.11	2.11	1,223
2023-03-13	2.11	2.11	2.11	2.11	2
2023-03-10	2.29	2.29	2.29	2.29	2
2023-03-09	2.29	2.29	2.29	2.29	926
2023-03-08	2.27	2.27	2.27	2.27	168
2023-03-07	2.35	2.35	2.35	2.35	1,081
2023-03-06	2.34	2.34	2.34	2.34	619
2023-03-03	2.37	2.37	2.37	2.37	2,874
2023-03-02	2.36	2.36	2.36	2.36	3,757
2023-03-01	2.35	2.35	2.35	2.35	2,153
2023-02-28	2.38	2.38	2.38	2.38	500
2023-02-27	2.53	2.53	2.53	2.53	908
2023-02-24	2.53	2.53	2.53	2.53	0
2023-02-23	2.53	2.53	2.53	2.53	97
2023-02-22	2.53	2.53	2.53	2.53	0
2023-02-21	2.53	2.53	2.53	2.53	0
2023-02-20	2.53	2.53	2.53	2.53	3
2023-02-17	2.56	2.56	2.56	2.56	0
2023-02-16	2.56	2.56	2.56	2.56	2,480
2023-02-15	2.56	2.56	2.56	2.56	427
2023-02-14	2.56	2.56	2.56	2.56	340
2023-02-13	2.50	2.50	2.50	2.50	1
2023-02-10	2.53	2.53	2.53	2.53	0
2023-02-09	2.53	2.53	2.53	2.53	40
2023-02-08	2.51	2.51	2.51	2.51	10,187
2023-02-07	2.51	2.51	2.51	2.51	0
2023-02-06	2.51	2.51	2.51	2.51	23
2023-02-03	2.45	2.45	2.45	2.45	8,029
2023-02-02	2.51	2.51	2.51	2.51	9,939
2023-02-01	2.51	2.51	2.51	2.51	21
2023-01-31	2.57	2.57	2.57	2.57	0
2023-01-30	2.57	2.57	2.57	2.57	747
2023-01-27	2.60	2.60	2.60	2.60	289
2023-01-26	2.61	2.61	2.61	2.61	862
2023-01-25	2.63	2.63	2.63	2.63	11
2023-01-24	2.63	2.63	2.63	2.63	1,003
2023-01-23	2.67	2.67	2.67	2.67	568
2023-01-20	2.58	2.58	2.58	2.58	1,000
2023-01-19	2.58	2.58	2.58	2.58	3
2023-01-18	2.64	2.64	2.64	2.64	747
2023-01-17	2.74	2.74	2.74	2.74	21
2023-01-16	2.74	2.74	2.74	2.74	317
2023-01-13	2.74	2.74	2.74	2.74	16,013
2023-01-12	2.76	2.76	2.76	2.76	515
2023-01-11	2.79	2.79	2.79	2.79	347
2023-01-10	2.85	2.85	2.85	2.85	2,673
2023-01-09	2.78	2.78	2.78	2.78	88
2023-01-06	2.84	2.84	2.84	2.84	1
2023-01-05	2.69	2.69	2.69	2.69	9
2023-01-04	2.70	2.70	2.70	2.70	120
2023-01-03	2.73	2.73	2.73	2.73	1
2023-01-02	2.63	2.63	2.63	2.63	0
2022-12-30	2.63	2.63	2.63	2.63	0
2022-12-29	2.63	2.63	2.63	2.63	6,377
2022-12-28	2.64	2.64	2.64	2.64	10,816
2022-12-27	2.60	2.60	2.60	2.60	0
2022-12-26	2.60	2.60	2.60	2.60	0
2022-12-23	2.60	2.60	2.60	2.60	8,654
2022-12-22	2.63	2.63	2.63	2.63	7,472
2022-12-21	2.50	2.50	2.50	2.50	27,383
2022-12-20	2.26	2.26	2.26	2.26	7,278
2022-12-19	2.26	2.26	2.26	2.26	1,008
2022-12-16	2.34	2.34	2.34	2.34	771
2022-12-15	2.41	2.41	2.41	2.41	4,644
2022-12-14	2.55	2.55	2.55	2.55	15,200
2022-12-13	2.24	2.24	2.24	2.24	12,840
2022-12-12	2.11	2.11	2.11	2.11	3
2022-12-09	2.04	2.04	2.04	2.04	2
2022-12-08	2.10	2.10	2.10	2.10	0
2022-12-07	2.10	2.10	2.10	2.10	0
2022-12-06	2.10	2.10	2.10	2.10	6,959
2022-12-05	2.10	2.10	2.10	2.10	616
2022-12-02	2.15	2.15	2.15	2.15	993
2022-12-01	2.15	2.15	2.15	2.15	0
2022-11-30	2.14	2.14	2.14	2.14	855
2022-11-29	2.18	2.18	2.18	2.18	0
2022-11-28	2.18	2.18	2.18	2.18	1
2022-11-25	2.16	2.16	2.16	2.16	32
2022-11-24	2.12	2.12	2.12	2.12	0
2022-11-23	2.12	2.12	2.12	2.12	233
2022-11-22	2.12	2.12	2.12	2.12	1
2022-11-21	2.11	2.11	2.11	2.11	0
2022-11-18	2.11	2.11	2.11	2.11	0
2022-11-17	2.11	2.11	2.11	2.11	3,780
2022-11-16	2.11	2.11	2.11	2.11	66
2022-11-15	2.20	2.20	2.20	2.20	3,903
2022-11-14	2.16	2.16	2.16	2.16	1
2022-11-11	2.20	2.20	2.20	2.20	0
2022-11-10	2.20	2.20	2.20	2.20	217
2022-11-09	2.20	2.20	2.20	2.20	3,592
2022-11-08	2.11	2.11	2.11	2.11	6,676
2022-11-07	2.10	2.10	2.10	2.10	1
2022-11-04	2.10	2.10	2.10	2.10	186
2022-11-03	2.10	2.10	2.10	2.10	1,031
2022-11-02	2.11	2.11	2.11	2.11	334
2022-11-01	2.11	2.11	2.11	2.11	0
2022-10-31	2.11	2.11	2.11	2.11	3,069
2022-10-28	2.14	2.14	2.14	2.14	2,681
2022-10-27	2.08	2.08	2.08	2.08	2,784
2022-10-26	2.08	2.08	2.08	2.08	0
2022-10-25	2.08	2.08	2.08	2.08	804
2022-10-24	2.11	2.11	2.11	2.11	21
2022-10-21	2.05	2.05	2.05	2.05	2
2022-10-20	2.10	2.10	2.10	2.10	1,405
2022-10-19	2.14	2.14	2.14	2.14	437
2022-10-18	2.14	2.14	2.14	2.14	1,968
2022-10-17	2.18	2.18	2.18	2.18	6
2022-10-14	2.18	2.18	2.18	2.18	0
2022-10-13	2.18	2.18	2.18	2.18	0
2022-10-12	2.18	2.18	2.18	2.18	2
2022-10-11	2.23	2.23	2.23	2.23	0
2022-10-10	2.23	2.23	2.23	2.23	0
2022-10-07	2.23	2.23	2.23	2.23	0
2022-10-06	2.23	2.23	2.23	2.23	0
2022-10-05	2.23	2.23	2.23	2.23	0
2022-10-04	2.23	2.23	2.23	2.23	2
2022-10-03	2.17	2.17	2.17	2.17	0
2022-09-30	2.17	2.17	2.17	2.17	0
2022-09-29	2.17	2.17	2.17	2.17	1
2022-09-28	2.14	2.14	2.14	2.14	0
2022-09-27	2.11	2.11	2.11	2.11	0
2022-09-26	2.11	2.11	2.11	2.11	1
2022-09-23	2.30	2.30	2.30	2.30	0
2022-09-22	2.30	2.30	2.30	2.30	0
2022-09-21	2.30	2.30	2.30	2.30	21
2022-09-20	2.30	2.30	2.30	2.30	21
2022-09-19	2.46	2.46	2.46	2.46	0
2022-09-16	2.46	2.46	2.46	2.46	0
2022-09-15	2.46	2.46	2.46	2.46	0
2022-09-14	2.46	2.46	2.46	2.46	1
2022-09-13	2.38	2.38	2.38	2.38	453
2022-09-12	2.38	2.38	2.38	2.38	0
2022-09-09	2.38	2.38	2.38	2.38	0
2022-09-08	2.38	2.38	2.38	2.38	0
2022-09-07	2.38	2.38	2.38	2.38	1
2022-09-06	2.44	2.44	2.44	2.44	0
2022-09-05	2.44	2.44	2.44	2.44	4
2022-09-02	2.40	2.40	2.40	2.40	0
2022-09-01	2.40	2.40	2.40	2.40	4
2022-08-31	2.47	2.47	2.47	2.47	2
2022-08-30	2.47	2.47	2.47	2.47	121
2022-08-29	2.50	2.50	2.50	2.50	0
2022-08-26	2.50	2.50	2.50	2.50	2
2022-08-25	2.49	2.49	2.49	2.49	602
2022-08-24	2.49	2.49	2.49	2.49	5
2022-08-23	2.56	2.56	2.56	2.56	0
2022-08-22	2.56	2.56	2.56	2.56	1
2022-08-19	2.54	2.54	2.54	2.54	4
2022-08-18	2.53	2.53	2.53	2.53	5
2022-08-17	2.56	2.56	2.56	2.56	1
2022-08-16	2.62	2.62	2.62	2.62	2
2022-08-15	2.61	2.61	2.61	2.61	663
2022-08-12	2.57	2.57	2.57	2.57	5
2022-08-11	2.55	2.55	2.55	2.55	0
2022-08-10	2.55	2.55	2.55	2.55	3
2022-08-09	2.56	2.56	2.56	2.56	4
2022-08-08	2.58	2.58	2.58	2.58	2,398
2022-08-05	2.53	2.53	2.53	2.53	2
2022-08-04	2.52	2.52	2.52	2.52	6,213
2022-08-03	2.52	2.52	2.52	2.52	5
2022-08-02	2.60	2.60	2.60	2.60	2
2022-08-01	2.67	2.67	2.67	2.67	1
2022-07-29	2.63	2.63	2.63	2.63	0
2022-07-28	2.63	2.63	2.63	2.63	578
2022-07-27	2.54	2.54	2.54	2.54	0
2022-07-26	2.54	2.54	2.54	2.54	0
2022-07-25	2.54	2.54	2.54	2.54	0
2022-07-22	2.52	2.52	2.52	2.52	1,597
2022-07-21	2.69	2.69	2.69	2.69	0
2022-07-20	2.72	2.72	2.72	2.72	0
2022-07-19	2.86	2.86	2.86	2.86	1,642
2022-07-18	2.34	2.34	2.34	2.34	11
2022-07-15	2.37	2.37	2.37	2.37	1,933
2022-07-14	2.36	2.36	2.36	2.36	0
2022-07-13	2.36	2.36	2.36	2.36	6
2022-07-12	2.55	2.55	2.55	2.55	0
2022-07-11	2.55	2.55	2.55	2.55	6
2022-07-08	2.68	2.68	2.68	2.68	7
2022-07-07	2.41	2.41	2.41	2.41	1
2022-07-06	2.27	2.27	2.27	2.27	0
2022-07-05	2.27	2.27	2.27	2.27	1
2022-07-04	2.46	2.46	2.46	2.46	0
2022-07-01	2.46	2.46	2.46	2.46	0
2022-06-30	2.46	2.46	2.46	2.46	0
2022-06-29	2.46	2.46	2.46	2.46	0
2022-06-28	2.46	2.46	2.46	2.46	0
2022-06-27	2.46	2.46	2.46	2.46	2,167
2022-06-24	2.45	2.45	2.45	2.45	5,105
2022-06-23	2.47	2.47	2.47	2.47	5
2022-06-22	2.53	2.53	2.53	2.53	1,724
2022-06-21	2.58	2.58	2.58	2.58	2,150
2022-06-20	2.55	2.55	2.55	2.55	1,001
2022-06-17	2.43	2.43	2.43	2.43	3
2022-06-16	2.54	2.54	2.54	2.54	3
2022-06-15	2.66	2.66	2.66	2.66	0
2022-06-14	2.66	2.66	2.66	2.66	0
2022-06-13	2.66	2.66	2.66	2.66	17
2022-06-10	2.86	2.86	2.86	2.86	20
2022-06-09	2.97	2.97	2.97	2.97	1,577
2022-06-08	2.72	2.72	2.72	2.72	58
2022-06-07	2.48	2.48	2.48	2.48	0
2022-06-06	2.40	2.40	2.40	2.40	1,550
2022-06-03	2.45	2.45	2.45	2.45	0
2022-06-02	2.45	2.45	2.45	2.45	0
2022-06-01	2.45	2.45	2.45	2.45	2
2022-05-31	2.41	2.41	2.41	2.41	8
2022-05-30	2.43	2.43	2.43	2.43	0
2022-05-27	2.43	2.43	2.43	2.43	0
2022-05-26	2.43	2.43	2.43	2.43	31
2022-05-25	2.26	2.26	2.26	2.26	0
2022-05-24	2.26	2.26	2.26	2.26	3
2022-05-23	2.22	2.22	2.22	2.22	1,124
2022-05-20	2.16	2.16	2.16	2.16	5,004
2022-05-19	2.16	2.16	2.16	2.16	0
2022-05-18	2.16	2.16	2.16	2.16	0
2022-05-17	2.16	2.16	2.16	2.16	1
2022-05-16	2.13	2.13	2.13	2.13	0
2022-05-13	2.13	2.13	2.13	2.13	0
2022-05-12	2.13	2.13	2.13	2.13	0
2022-05-11	2.13	2.13	2.13	2.13	0
2022-05-10	2.13	2.13	2.13	2.13	0
2022-05-09	2.13	2.13	2.13	2.13	7
2022-05-06	2.22	2.22	2.22	2.22	6
2022-05-05	2.26	2.26	2.26	2.26	10
2022-05-04	2.27	2.27	2.27	2.27	295
2022-05-03	2.33	2.33	2.33	2.33	15
2022-05-02	2.34	2.34	2.34	2.34	0
2022-04-29	2.34	2.34	2.34	2.34	1
2022-04-28	2.44	2.44	2.44	2.44	9
2022-04-27	2.45	2.45	2.45	2.45	13
2022-04-26	2.54	2.54	2.54	2.54	1,573
2022-04-25	2.60	2.60	2.60	2.60	3,187
2022-04-22	2.60	2.60	2.60	2.60	1
2022-04-21	2.62	2.62	2.62	2.62	11
2022-04-20	2.56	2.56	2.56	2.56	1,084
2022-04-19	2.56	2.56	2.56	2.56	7,157
2022-04-18	2.59	2.59	2.59	2.59	0
2022-04-15	2.59	2.59	2.59	2.59	0
2022-04-14	2.59	2.59	2.59	2.59	0
2022-04-13	2.59	2.59	2.59	2.59	0
2022-04-12	2.59	2.59	2.59	2.59	3,439
2022-04-11	2.59	2.59	2.59	2.59	0
2022-04-08	2.59	2.59	2.59	2.59	10
2022-04-07	2.67	2.67	2.67	2.67	0
2022-04-06	2.67	2.67	2.67	2.67	650
2022-04-05	2.67	2.67	2.67	2.67	1
2022-04-04	2.70	2.70	2.70	2.70	3,780
2022-04-01	2.67	2.67	2.67	2.67	3
2022-03-31	2.70	2.70	2.70	2.70	1,773
2022-03-30	2.70	2.70	2.70	2.70	52
2022-03-29	2.70	2.70	2.70	2.70	0
2022-03-28	2.70	2.70	2.70	2.70	9
2022-03-25	2.86	2.86	2.86	2.86	182
2022-03-24	2.86	2.86	2.86	2.86	654
2022-03-23	2.86	2.86	2.86	2.86	0
2022-03-22	2.86	2.86	2.86	2.86	2
2022-03-21	2.80	2.80	2.80	2.80	15
2022-03-18	2.76	2.76	2.76	2.76	4
2022-03-17	2.73	2.73	2.73	2.73	5
2022-03-16	2.53	2.53	2.53	2.53	0
2022-03-15	2.53	2.53	2.53	2.53	0
2022-03-14	2.53	2.53	2.53	2.53	6,610
2022-03-11	2.59	2.59	2.59	2.59	20
2022-03-10	2.63	2.63	2.63	2.63	5
2022-03-09	2.45	2.45	2.45	2.45	0
2022-03-08	2.45	2.45	2.45	2.45	2
2022-03-07	2.55	2.55	2.55	2.55	52
2022-03-04	2.66	2.66	2.66	2.66	2
2022-03-03	2.78	2.78	2.78	2.78	5
2022-03-02	2.77	2.77	2.77	2.77	3
2022-03-01	2.78	2.78	2.78	2.78	24
2022-02-28	2.85	2.85	2.85	2.85	106
2022-02-25	2.78	2.78	2.78	2.78	45
2022-02-24	2.72	2.72	2.72	2.72	29
2022-02-23	2.82	2.82	2.82	2.82	5
2022-02-22	2.83	2.83	2.83	2.83	0
2022-02-21	2.83	2.83	2.83	2.83	1,688
2022-02-18	2.89	2.89	2.89	2.89	100
2022-02-17	2.86	2.86	2.86	2.86	19
2022-02-16	2.91	2.91	2.91	2.91	170
2022-02-15	2.90	2.90	2.90	2.90	18
2022-02-14	2.86	2.86	2.86	2.86	83
2022-02-11	3.00	3.00	3.00	3.00	1
2022-02-10	2.99	2.99	2.99	2.99	13
2022-02-09	3.00	3.00	3.00	3.00	68
2022-02-08	2.98	2.98	2.98	2.98	9
2022-02-07	2.98	2.98	2.98	2.98	7
2022-02-04	3.09	3.09	3.09	3.09	255
2022-02-03	3.09	3.09	3.09	3.09	6
2022-02-02	3.09	3.09	3.09	3.09	29
2022-02-01	3.09	3.09	3.09	3.09	74
2022-01-31	3.05	3.05	3.05	3.05	10
2022-01-28	3.08	3.08	3.08	3.08	5
2022-01-27	3.07	3.07	3.07	3.07	121
2022-01-26	2.95	2.95	2.95	2.95	13
2022-01-25	2.95	2.95	2.95	2.95	36
2022-01-24	2.90	2.90	2.90	2.90	35
2022-01-21	3.12	3.12	3.12	3.12	3,706
2022-01-20	3.21	3.21	3.21	3.21	196
2022-01-19	3.28	3.28	3.28	3.28	15
2022-01-18	3.15	3.15	3.15	3.15	13
2022-01-17	3.18	3.18	3.18	3.18	16,850
2022-01-14	2.97	2.97	2.97	2.97	19,656
2022-01-13	3.03	3.03	3.03	3.03	213
2022-01-12	2.74	2.74	2.74	2.74	5,548
2022-01-11	2.74	2.74	2.74	2.74	0
2022-01-10	2.74	2.74	2.74	2.74	314
2022-01-07	2.74	2.74	2.74	2.74	3,259
2022-01-06	2.74	2.74	2.74	2.74	1,264
2022-01-05	2.79	2.79	2.79	2.79	24
2022-01-04	2.86	2.86	2.86	2.86	25
2022-01-03	2.69	2.69	2.69	2.69	0
2021-12-31	2.69	2.69	2.69	2.69	0
2021-12-30	2.69	2.69	2.69	2.69	22,343
2021-12-29	2.73	2.73	2.73	2.73	6,772
2021-12-28	2.73	2.73	2.73	2.73	0
2021-12-27	2.73	2.73	2.73	2.73	0
2021-12-24	2.73	2.73	2.73	2.73	0
2021-12-23	2.73	2.73	2.73	2.73	6
2021-12-22	2.72	2.72	2.72	2.72	10
2021-12-21	2.69	2.69	2.69	2.69	6,661
2021-12-20	2.71	2.71	2.71	2.71	6,320
2021-12-17	2.81	2.81	2.81	2.81	0
2021-12-16	2.81	2.81	2.81	2.81	2
2021-12-15	2.79	2.79	2.79	2.79	24
2021-12-14	2.80	2.80	2.80	2.80	164
2021-12-13	2.75	2.75	2.75	2.75	2
2021-12-10	2.82	2.82	2.82	2.82	0
2021-12-09	2.82	2.82	2.82	2.82	558
2021-12-08	2.85	2.85	2.85	2.85	12
2021-12-07	2.80	2.80	2.80	2.80	3
2021-12-06	2.77	2.77	2.77	2.77	13
2021-12-03	2.85	2.85	2.85	2.85	169
2021-12-02	2.90	2.90	2.90	2.90	226
2021-12-01	3.05	3.05	3.05	3.05	5
2021-11-30	3.02	3.02	3.02	3.02	12
2021-11-29	3.06	3.06	3.06	3.06	17
2021-11-26	3.07	3.07	3.07	3.07	152
2021-11-25	3.10	3.10	3.10	3.10	0
2021-11-24	3.10	3.10	3.10	3.10	1
2021-11-23	3.19	3.19	3.19	3.19	1
2021-11-22	3.05	3.05	3.05	3.05	0
2021-11-19	3.05	3.05	3.05	3.05	14
2021-11-18	3.20	3.20	3.20	3.20	0
2021-11-17	3.20	3.20	3.20	3.20	2
2021-11-16	3.20	3.20	3.20	3.20	372
2021-11-15	3.28	3.28	3.28	3.28	12
2021-11-12	3.09	3.09	3.09	3.09	376
2021-11-11	3.10	3.10	3.10	3.10	9
2021-11-10	3.09	3.09	3.09	3.09	2
2021-11-09	3.11	3.11	3.11	3.11	3
2021-11-08	3.14	3.14	3.14	3.14	521
2021-11-05	3.18	3.18	3.18	3.18	46
2021-11-04	3.29	3.29	3.29	3.29	2
2021-11-03	3.40	3.40	3.40	3.40	159
2021-11-02	3.19	3.19	3.19	3.19	6
2021-11-01	3.09	3.09	3.09	3.09	458
2021-10-29	3.05	3.05	3.05	3.05	11
2021-10-28	3.03	3.03	3.03	3.03	6
2021-10-27	3.06	3.06	3.06	3.06	1
2021-10-26	3.09	3.09	3.09	3.09	14
2021-10-25	3.03	3.03	3.03	3.03	144
2021-10-22	3.10	3.10	3.10	3.10	0
2021-10-21	3.10	3.10	3.10	3.10	3
2021-10-20	3.08	3.08	3.08	3.08	33
2021-10-19	3.17	3.17	3.17	3.17	11
2021-10-18	3.21	3.21	3.21	3.21	4
2021-10-15	3.22	3.22	3.22	3.22	7
2021-10-14	3.20	3.20	3.20	3.20	37
2021-10-13	3.24	3.24	3.24	3.24	153
2021-10-12	3.15	3.15	3.15	3.15	12
2021-10-11	3.19	3.19	3.19	3.19	3
2021-10-08	3.12	3.12	3.12	3.12	6
2021-10-07	3.11	3.11	3.11	3.11	1
2021-10-06	3.14	3.14	3.14	3.14	1,500
2021-10-05	3.02	3.02	3.02	3.02	439
2021-10-04	3.03	3.03	3.03	3.03	41
2021-10-01	3.03	3.03	3.03	3.03	1,837
2021-09-30	3.14	3.14	3.14	3.14	617
2021-09-29	3.12	3.12	3.12	3.12	673
2021-09-28	3.15	3.15	3.15	3.15	11,393
2021-09-27	3.22	3.22	3.22	3.22	4,045
2021-09-24	3.25	3.25	3.25	3.25	3,881
2021-09-23	3.25	3.25	3.25	3.25	275
2021-09-22	3.23	3.23	3.23	3.23	19
2021-09-21	3.24	3.24	3.24	3.24	1,661
2021-09-20	3.35	3.35	3.35	3.35	204
2021-09-17	3.38	3.38	3.38	3.38	12
2021-09-16	3.39	3.39	3.39	3.39	1
2021-09-15	3.40	3.40	3.40	3.40	800
2021-09-14	3.41	3.41	3.41	3.41	62
2021-09-13	3.43	3.43	3.43	3.43	1
2021-09-10	3.44	3.44	3.44	3.44	291
2021-09-09	3.40	3.40	3.40	3.40	10
2021-09-08	3.40	3.40	3.40	3.40	1,845
2021-09-07	3.43	3.43	3.43	3.43	3,436
2021-09-06	3.45	3.45	3.45	3.45	5,218
2021-09-03	3.44	3.44	3.44	3.44	288
2021-09-02	3.49	3.49	3.49	3.49	6,346
2021-09-01	3.47	3.47	3.47	3.47	6,785
2021-08-31	3.50	3.50	3.50	3.50	145
2021-08-30	3.58	3.58	3.58	3.58	0
2021-08-27	3.58	3.58	3.58	3.58	517
2021-08-26	3.58	3.58	3.58	3.58	5
2021-08-25	3.55	3.55	3.55	3.55	100
2021-08-24	3.59	3.59	3.59	3.59	1
2021-08-23	3.58	3.58	3.58	3.58	4
2021-08-20	3.59	3.59	3.59	3.59	13
2021-08-19	3.58	3.58	3.58	3.58	2,825
2021-08-18	3.64	3.64	3.64	3.64	25
2021-08-17	3.62	3.62	3.62	3.62	24
2021-08-16	3.60	3.60	3.60	3.60	7,089
2021-08-13	3.52	3.52	3.52	3.52	111
2021-08-12	3.54	3.54	3.54	3.54	5,467
2021-08-11	3.53	3.53	3.53	3.53	5
2021-08-10	3.47	3.47	3.47	3.47	775
2021-08-09	3.49	3.49	3.49	3.49	387
2021-08-06	3.34	3.34	3.34	3.34	135
2021-08-05	3.39	3.39	3.39	3.39	4
2021-08-04	3.44	3.44	3.44	3.44	2
2021-08-03	3.42	3.42	3.42	3.42	161
2021-08-02	3.48	3.48	3.48	3.48	8
2021-07-30	3.49	3.49	3.49	3.49	82
2021-07-29	3.53	3.53	3.53	3.53	506
2021-07-28	3.52	3.52	3.52	3.52	6
2021-07-27	3.54	3.54	3.54	3.54	110
2021-07-26	3.55	3.55	3.55	3.55	50
2021-07-23	3.52	3.52	3.52	3.52	1
2021-07-22	3.53	3.53	3.53	3.53	5,333
2021-07-21	3.53	3.53	3.53	3.53	5
2021-07-20	3.46	3.46	3.46	3.46	8
2021-07-19	3.46	3.46	3.46	3.46	1,469
2021-07-16	3.62	3.62	3.62	3.62	11,268
2021-07-15	3.64	3.64	3.64	3.64	310
2021-07-14	3.55	3.55	3.55	3.55	5,546
2021-07-13	3.61	3.61	3.61	3.61	17
2021-07-12	3.64	3.64	3.64	3.64	9
2021-07-09	3.67	3.67	3.67	3.67	2,341
2021-07-08	3.61	3.61	3.61	3.61	14,877
2021-07-07	3.75	3.75	3.75	3.75	5,214
2021-07-06	3.85	3.85	3.85	3.85	10
2021-07-05	3.89	3.89	3.89	3.89	1,426
2021-07-02	3.86	3.86	3.86	3.86	2,604
2021-07-01	3.90	3.90	3.90	3.90	4,611
2021-06-30	3.94	3.94	3.94	3.94	5,668
2021-06-29	3.93	3.93	3.93	3.93	935
2021-06-28	3.89	3.89	3.89	3.89	2,512
2021-06-25	3.92	3.92	3.92	3.92	18
2021-06-24	3.87	3.87	3.87	3.87	750
2021-06-23	3.91	3.91	3.91	3.91	11
2021-06-22	3.82	3.82	3.82	3.82	9,237
2021-06-21	3.92	3.92	3.92	3.92	17,384
2021-06-18	3.98	3.98	3.98	3.98	1,168
2021-06-17	4.00	4.00	4.00	4.00	4,537
2021-06-16	3.86	3.86	3.86	3.86	1
2021-06-15	3.87	3.87	3.87	3.87	550
2021-06-14	3.82	3.82	3.82	3.82	13,042
2021-06-11	3.85	3.85	3.85	3.85	33
2021-06-10	3.95	3.95	3.95	3.95	9
2021-06-09	3.89	3.89	3.89	3.89	3,998
2021-06-08	3.95	3.95	3.95	3.95	5,919
2021-06-07	3.84	3.84	3.84	3.84	5,907
2021-06-04	3.70	3.70	3.70	3.70	2,159
2021-06-03	3.71	3.71	3.71	3.71	844
2021-06-02	3.71	3.71	3.71	3.71	130
2021-06-01	3.77	3.77	3.77	3.77	247
2021-05-28	3.73	3.73	3.73	3.73	677
2021-05-27	3.78	3.78	3.78	3.78	5,189
2021-05-26	3.82	3.82	3.82	3.82	12,338
2021-05-25	3.45	3.45	3.45	3.45	4,248
2021-05-24	3.47	3.47	3.47	3.47	1,307
2021-05-21	3.48	3.48	3.48	3.48	203
2021-05-20	3.45	3.45	3.45	3.45	3,880
2021-05-19	3.50	3.50	3.50	3.50	6,510
2021-05-18	3.50	3.50	3.50	3.50	819
2021-05-17	3.45	3.45	3.45	3.45	6,372
2021-05-14	3.43	3.43	3.43	3.43	1,894
2021-05-13	3.50	3.50	3.50	3.50	117
2021-05-12	3.56	3.56	3.56	3.56	4,148
2021-05-11	3.44	3.44	3.44	3.44	4
2021-05-10	3.51	3.51	3.51	3.51	11,961
2021-05-07	3.44	3.44	3.44	3.44	0
2021-05-06	3.44	3.44	3.44	3.44	5,396
2021-05-05	3.40	3.40	3.40	3.40	858
2021-05-04	3.54	3.54	3.54	3.54	36
2021-04-30	3.53	3.53	3.53	3.53	12
2021-04-29	3.54	3.54	3.54	3.54	142
2021-04-28	3.53	3.53	3.53	3.53	13
2021-04-27	3.59	3.59	3.59	3.59	52
2021-04-26	3.57	3.57	3.57	3.57	188
2021-04-23	3.56	3.56	3.56	3.56	10,455
2021-04-22	3.54	3.54	3.54	3.54	5,300
2021-04-21	3.50	3.50	3.50	3.50	215
2021-04-20	3.47	3.47	3.47	3.47	624
2021-04-19	3.56	3.56	3.56	3.56	54
2021-04-16	3.54	3.54	3.54	3.54	35
2021-04-15	3.56	3.56	3.56	3.56	5,602
2021-04-14	3.56	3.56	3.56	3.56	2,163
2021-04-13	3.55	3.55	3.55	3.55	37
2021-04-12	3.49	3.49	3.49	3.49	24,743
2021-04-09	3.48	3.48	3.48	3.48	12
2021-04-08	3.51	3.51	3.51	3.51	4,423
2021-04-07	3.53	3.53	3.53	3.53	10,173
2021-04-06	3.56	3.56	3.56	3.56	7,210
2021-04-01	3.62	3.62	3.62	3.62	15
2021-03-31	3.61	3.61	3.61	3.61	2,486
2021-03-30	3.72	3.72	3.72	3.72	1,094
2021-03-29	3.72	3.72	3.72	3.72	5
2021-03-26	3.57	3.57	3.57	3.57	3,269
2021-03-25	3.57	3.57	3.57	3.57	15,075
2021-03-24	3.58	3.58	3.58	3.58	19,170
2021-03-23	3.61	3.61	3.61	3.61	8,285
2021-03-22	3.57	3.57	3.57	3.57	925
2021-03-19	3.67	3.67	3.67	3.67	16,007
2021-03-18	3.70	3.70	3.70	3.70	15,235
2021-03-17	3.71	3.71	3.71	3.71	25
2021-03-16	3.75	3.75	3.75	3.75	49
2021-03-15	3.80	3.80	3.80	3.80	10,605
2021-03-12	3.73	3.73	3.73	3.73	29
2021-03-11	3.75	3.75	3.75	3.75	7,567
2021-03-10	3.72	3.72	3.72	3.72	11,058
2021-03-09	3.83	3.83	3.83	3.83	27
2021-03-08	3.69	3.69	3.69	3.69	280
2021-03-05	3.65	3.65	3.65	3.65	6,625
2021-03-04	3.77	3.77	3.77	3.77	76
2021-03-03	3.80	3.80	3.80	3.80	39,078
2021-03-02	3.94	3.94	3.94	3.94	6,056
2021-03-01	3.99	3.99	3.99	3.99	2,841
2021-02-26	3.94	3.94	3.94	3.94	12,666
2021-02-25	4.01	4.01	4.01	4.01	22,383
2021-02-24	3.93	3.93	3.93	3.93	16,015
2021-02-23	4.00	4.00	4.00	4.00	998
2021-02-22	4.10	4.10	4.10	4.10	26,271
2021-02-19	3.88	3.88	3.88	3.88	1,505
2021-02-18	3.80	3.80	3.80	3.80	52
2021-02-17	3.84	3.84	3.84	3.84	31,905
2021-02-16	3.96	3.96	3.96	3.96	6,403
2021-02-15	4.08	4.08	4.08	4.08	54,340
2021-02-12	4.10	4.10	4.10	4.10	39,864
2021-02-11	4.09	4.09	4.09	4.09	540
2021-02-10	3.76	3.76	3.76	3.76	502
2021-02-09	3.64	3.64	3.64	3.64	7,052
2021-02-08	3.75	3.75	3.75	3.75	1,151
2021-02-05	3.65	3.65	3.65	3.65	1,321
2021-02-04	3.52	3.52	3.52	3.52	11,872
2021-02-03	3.46	3.46	3.46	3.46	2,398
2021-02-02	3.51	3.51	3.51	3.51	3,991
2021-02-01	3.42	3.42	3.42	3.42	7,542
2021-01-29	3.52	3.52	3.52	3.52	1,074
2021-01-28	3.59	3.59	3.59	3.59	7,682
2021-01-27	3.57	3.57	3.57	3.57	36,808
2021-01-26	3.70	3.70	3.70	3.70	365
2021-01-25	3.63	3.63	3.63	3.63	311
2021-01-22	3.80	3.80	3.80	3.80	1,196
2021-01-21	3.57	3.57	3.57	3.57	25,690
2021-01-20	3.78	3.78	3.78	3.78	28,114
2021-01-19	3.86	3.86	3.86	3.86	194
2021-01-18	3.89	3.89	3.89	3.89	473
2021-01-15	3.90	3.90	3.90	3.90	561
2021-01-14	4.18	4.18	4.18	4.18	255
2021-01-13	4.18	4.18	4.18	4.18	277
2021-01-12	4.28	4.28	4.28	4.28	1,035
2021-01-11	4.08	4.08	4.08	4.08	334
2021-01-08	4.18	4.18	4.18	4.18	602
2021-01-07	3.96	3.96	3.96	3.96	877
2021-01-06	3.84	3.84	3.84	3.84	644
2021-01-05	3.68	3.68	3.68	3.68	1,092
2021-01-04	3.66	3.66	3.66	3.66	9,216
2020-12-31	3.53	3.53	3.53	3.53	11
2020-12-30	3.53	3.53	3.53	3.53	267
2020-12-29	3.50	3.50	3.50	3.50	497
2020-12-24	3.68	3.68	3.68	3.68	180
2020-12-23	3.65	3.65	3.65	3.65	775
2020-12-22	3.60	3.60	3.60	3.60	198
2020-12-21	3.25	3.25	3.25	3.25	1,440
2020-12-18	3.33	3.33	3.33	3.33	699
2020-12-17	3.18	3.18	3.18	3.18	1,583
2020-12-16	2.96	2.96	2.96	2.96	38
2020-12-15	2.99	2.99	2.99	2.99	373
2020-12-14	3.05	3.05	3.05	3.05	2,277
2020-12-11	2.93	2.93	2.93	2.93	1,634
2020-12-10	2.69	2.69	2.69	2.69	128
2020-12-09	2.68	2.68	2.68	2.68	312
2020-12-08	2.72	2.72	2.72	2.72	173
2020-12-07	2.79	2.79	2.79	2.79	661
2020-12-04	2.65	2.65	2.65	2.65	32
2020-12-03	2.65	2.65	2.65	2.65	154
2020-12-02	2.71	2.71	2.71	2.71	130
2020-12-01	2.76	2.76	2.76	2.76	78
2020-11-30	2.83	2.83	2.83	2.83	93
2020-11-27	2.80	2.80	2.80	2.80	148
2020-11-26	2.70	2.70	2.70	2.70	50
2020-11-25	2.74	2.74	2.74	2.74	561
2020-11-24	2.69	2.69	2.69	2.69	261
2020-11-23	2.71	2.71	2.71	2.71	173
2020-11-20	2.73	2.73	2.73	2.73	51
2020-11-19	2.72	2.72	2.72	2.72	99
2020-11-18	2.74	2.74	2.74	2.74	530
2020-11-17	2.74	2.74	2.74	2.74	644
2020-11-16	2.82	2.82	2.82	2.82	223
2020-11-13	2.87	2.87	2.87	2.87	14
2020-11-12	2.88	2.88	2.88	2.88	203
2020-11-11	2.97	2.97	2.97	2.97	106
2020-11-10	2.97	2.97	2.97	2.97	79
2020-11-09	2.97	2.97	2.97	2.97	99
2020-11-06	2.97	2.97	2.97	2.97	162
2020-11-05	2.97	2.97	2.97	2.97	62
2020-11-04	2.97	2.97	2.97	2.97	10
2020-11-03	2.97	2.97	2.97	2.97	7
2020-11-02	2.97	2.97	2.97	2.97	19
2020-10-30	2.97	2.97	2.97	2.97	12
2020-10-29	2.97	2.97	2.97	2.97	78
2020-10-28	2.97	2.97	2.97	2.97	476
2020-10-27	2.97	2.97	2.97	2.97	60
2020-10-26	2.97	2.97	2.97	2.97	187
2020-10-23	2.97	2.97	2.97	2.97	35
2020-10-22	2.97	2.97	2.97	2.97	24
2020-10-21	2.97	2.97	2.97	2.97	632
2020-10-20	2.97	2.97	2.97	2.97	21
2020-10-16	2.97	2.97	2.97	2.97	47
2020-10-15	2.97	2.97	2.97	2.97	25
2020-10-14	2.97	2.97	2.97	2.97	26
2020-10-13	2.97	2.97	2.97	2.97	25
2020-10-12	2.97	2.97	2.97	2.97	84
2020-10-09	2.97	2.97	2.97	2.97	14
2020-10-08	2.97	2.97	2.97	2.97	317
2020-10-07	2.97	2.97	2.97	2.97	86
2020-10-06	2.97	2.97	2.97	2.97	0
2020-10-05	2.97	2.97	2.97	2.97	11
2020-10-02	2.97	2.97	2.97	2.97	2
2020-10-01	2.97	2.97	2.97	2.97	65
2020-09-30	2.97	2.97	2.97	2.97	5
2020-09-29	2.97	2.97	2.97	2.97	338
2020-09-28	2.97	2.97	2.97	2.97	131
2020-09-25	2.97	2.97	2.97	2.97	50
2020-09-24	2.97	2.97	2.97	2.97	14
2020-09-23	2.97	2.97	2.97	2.97	7
2020-09-22	2.97	2.97	2.97	2.97	39
2020-09-21	2.97	2.97	2.97	2.97	46
2020-09-18	2.97	2.97	2.97	2.97	23,038
2020-09-17	2.80	2.80	2.80	2.80	524
2020-09-16	2.80	2.80	2.80	2.80	10
2020-09-15	2.80	2.80	2.80	2.80	12
2020-09-14	2.80	2.80	2.80	2.80	19
2020-09-11	2.80	2.80	2.80	2.80	5
2020-04-03	2.55	2.55	2.55	2.55	30
2020-04-02	2.55	2.55	2.55	2.55	39
2020-04-01	1.89	1.89	1.89	1.89	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218