Inventiva Ord Share History

Inventiva Ord Share Price history. The following table shows end-of-day data 0RNK historical share prices for Inventiva Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-02	2.99	2.99	2.99	2.99	335
2024-05-01	2.99	2.99	2.99	2.99	0
2024-04-30	2.99	2.99	2.99	2.99	0
2024-04-29	2.99	2.99	2.99	2.99	0
2024-04-26	2.99	2.99	2.99	2.99	7,499
2024-04-25	3.03	3.03	3.03	3.03	6,250
2024-04-24	3.10	3.10	3.10	3.10	90
2024-04-23	3.10	3.10	3.10	3.10	50
2024-04-22	3.18	3.18	3.18	3.18	546
2024-04-19	3.18	3.18	3.18	3.18	0
2024-04-18	3.15	3.15	3.15	3.15	510
2024-04-17	3.15	3.15	3.15	3.15	0
2024-04-16	3.32	3.32	3.32	3.32	0
2024-04-15	3.32	3.32	3.32	3.32	194
2024-04-12	3.56	3.56	3.56	3.56	0
2024-04-11	3.56	3.56	3.56	3.56	0
2024-04-10	3.56	3.56	3.56	3.56	860
2024-04-09	3.56	3.56	3.56	3.56	6,400
2024-04-08	3.36	3.36	3.36	3.36	0
2024-04-05	3.36	3.36	3.36	3.36	76
2024-04-04	3.36	3.36	3.36	3.36	0
2024-04-03	3.36	3.36	3.36	3.36	135
2024-04-02	3.32	3.32	3.32	3.32	1,248
2024-04-01	3.36	3.36	3.36	3.36	0
2024-03-29	3.36	3.36	3.36	3.36	0
2024-03-28	3.36	3.36	3.36	3.36	0
2024-03-27	3.51	3.51	3.51	3.51	0
2024-03-26	3.39	3.39	3.39	3.39	2,773
2024-03-25	3.42	3.42	3.42	3.42	18
2024-03-22	3.42	3.42	3.42	3.42	31
2024-03-21	3.35	3.35	3.35	3.35	184
2024-03-20	3.25	3.25	3.25	3.25	1,510
2024-03-19	3.63	3.63	3.63	3.63	6,114
2024-03-18	3.72	3.72	3.72	3.72	121
2024-03-15	3.59	3.59	3.59	3.59	1,019
2024-03-14	3.60	3.60	3.60	3.60	7,984
2024-03-13	3.60	3.60	3.60	3.60	639
2024-03-12	3.42	3.42	3.42	3.42	0
2024-03-11	3.42	3.42	3.42	3.42	5,602
2024-03-08	3.27	3.27	3.27	3.27	366
2024-03-07	3.27	3.27	3.27	3.27	893
2024-03-06	3.23	3.23	3.23	3.23	2,200
2024-03-05	3.38	3.38	3.38	3.38	290
2024-03-04	3.34	3.34	3.34	3.34	279
2024-03-01	3.33	3.33	3.33	3.33	1
2024-02-29	3.13	3.13	3.13	3.13	0
2024-02-28	3.08	3.08	3.08	3.08	2
2024-02-27	3.10	3.10	3.10	3.10	367
2024-02-26	2.96	2.96	2.96	2.96	8,486
2024-02-23	2.92	2.92	2.92	2.92	271
2024-02-22	3.04	3.04	3.04	3.04	12
2024-02-21	3.02	3.02	3.02	3.02	3
2024-02-20	3.05	3.05	3.05	3.05	2,632
2024-02-19	3.14	3.14	3.14	3.14	1,498
2024-02-16	3.01	3.01	3.01	3.01	6,329
2024-02-15	3.51	3.51	3.51	3.51	558
2024-02-14	3.51	3.51	3.51	3.51	536
2024-02-13	3.51	3.51	3.51	3.51	579
2024-02-12	3.51	3.51	3.51	3.51	0
2024-02-09	3.51	3.51	3.51	3.51	278
2024-02-08	3.51	3.51	3.51	3.51	760
2024-02-07	3.51	3.51	3.51	3.51	616
2024-02-06	3.51	3.51	3.51	3.51	58
2024-02-05	3.51	3.51	3.51	3.51	287
2024-02-02	3.41	3.41	3.41	3.41	1,338
2024-02-01	3.45	3.45	3.45	3.45	199
2024-01-31	3.55	3.55	3.55	3.55	12
2024-01-30	3.55	3.55	3.55	3.55	12
2024-01-29	3.55	3.55	3.55	3.55	11
2024-01-26	3.55	3.55	3.55	3.55	0
2024-01-25	3.55	3.55	3.55	3.55	0
2024-01-24	3.55	3.55	3.55	3.55	64
2024-01-23	3.55	3.55	3.55	3.55	2,021
2024-01-22	3.41	3.41	3.41	3.41	7,086
2024-01-19	3.45	3.45	3.45	3.45	1,145
2024-01-18	3.44	3.44	3.44	3.44	3,391
2024-01-17	3.42	3.42	3.42	3.42	504
2024-01-16	3.58	3.58	3.58	3.58	400
2024-01-15	3.72	3.72	3.72	3.72	789
2024-01-12	3.72	3.72	3.72	3.72	4,519
2024-01-11	3.82	3.82	3.82	3.82	6,414
2024-01-10	4.04	4.04	4.04	4.04	580
2024-01-09	4.04	4.04	4.04	4.04	8,454
2024-01-08	4.13	4.13	4.13	4.13	3,780
2024-01-05	4.03	4.03	4.03	4.03	2,720
2024-01-04	4.15	4.15	4.15	4.15	3,327
2024-01-03	4.17	4.17	4.17	4.17	1,700
2024-01-02	4.10	4.10	4.10	4.10	0
2024-01-01	4.10	4.10	4.10	4.10	0
2023-12-29	4.10	4.10	4.10	4.10	2,306
2023-12-28	4.16	4.16	4.16	4.16	3,233
2023-12-27	4.27	4.27	4.27	4.27	2,900
2023-12-26	4.10	4.10	4.10	4.10	0
2023-12-25	4.10	4.10	4.10	4.10	0
2023-12-22	4.10	4.10	4.10	4.10	2,955
2023-12-21	4.01	4.01	4.01	4.01	3,466
2023-12-20	4.15	4.15	4.15	4.15	692
2023-12-19	3.89	3.89	3.89	3.89	0
2023-12-18	3.89	3.89	3.89	3.89	283
2023-12-15	3.90	3.90	3.90	3.90	3,103
2023-12-14	3.92	3.92	3.92	3.92	298
2023-12-13	3.85	3.85	3.85	3.85	429
2023-12-12	3.96	3.96	3.96	3.96	3,863
2023-12-11	4.20	4.20	4.20	4.20	6
2023-12-08	4.19	4.19	4.19	4.19	788
2023-12-07	4.22	4.22	4.22	4.22	1,465
2023-12-06	4.16	4.16	4.16	4.16	2,717
2023-12-05	4.15	4.15	4.15	4.15	1,891
2023-12-04	3.99	3.99	3.99	3.99	291
2023-12-01	3.81	3.81	3.81	3.81	1,473
2023-11-30	3.76	3.76	3.76	3.76	3,032
2023-11-29	3.92	3.92	3.92	3.92	1,850
2023-11-28	3.95	3.95	3.95	3.95	25
2023-11-27	3.96	3.96	3.96	3.96	1,257
2023-11-24	3.70	3.70	3.70	3.70	40
2023-11-23	3.78	3.78	3.78	3.78	2,591
2023-11-22	3.72	3.72	3.72	3.72	1,000
2023-11-21	3.65	3.65	3.65	3.65	4,473
2023-11-20	3.75	3.75	3.75	3.75	4,829
2023-11-17	3.59	3.59	3.59	3.59	1,377
2023-11-16	3.49	3.49	3.49	3.49	959
2023-11-15	3.55	3.55	3.55	3.55	0
2023-11-14	3.55	3.55	3.55	3.55	311
2023-11-13	3.46	3.46	3.46	3.46	140
2023-11-10	3.40	3.40	3.40	3.40	834
2023-11-09	3.51	3.51	3.51	3.51	2,812
2023-11-08	3.90	3.90	3.90	3.90	0
2023-11-07	3.90	3.90	3.90	3.90	3,132
2023-11-06	3.68	3.68	3.68	3.68	405
2023-11-03	3.57	3.57	3.57	3.57	52
2023-11-02	3.65	3.65	3.65	3.65	2,473
2023-11-01	3.54	3.54	3.54	3.54	110
2023-10-31	3.59	3.59	3.59	3.59	126
2023-10-30	3.51	3.51	3.51	3.51	490
2023-10-27	3.51	3.51	3.51	3.51	103
2023-10-26	3.45	3.45	3.45	3.45	179
2023-10-25	3.43	3.43	3.43	3.43	455
2023-10-24	3.55	3.55	3.55	3.55	752
2023-10-23	3.17	3.17	3.17	3.17	2,502
2023-10-20	3.35	3.35	3.35	3.35	442
2023-10-19	3.44	3.44	3.44	3.44	819
2023-10-18	3.43	3.43	3.43	3.43	1,297
2023-10-17	3.43	3.43	3.43	3.43	7,956
2023-10-16	3.66	3.66	3.66	3.66	2,680
2023-10-13	3.76	3.76	3.76	3.76	1,550
2023-10-12	3.76	3.76	3.76	3.76	2,277
2023-10-11	3.59	3.59	3.59	3.59	5,009
2023-10-10	3.65	3.65	3.65	3.65	9,049
2023-10-09	3.87	3.87	3.87	3.87	5,121
2023-10-06	3.93	3.93	3.93	3.93	1,099
2023-10-05	3.88	3.88	3.88	3.88	4,149
2023-10-04	3.90	3.90	3.90	3.90	1,472
2023-10-03	3.97	3.97	3.97	3.97	2,220
2023-10-02	4.08	4.08	4.08	4.08	3,164
2023-09-29	4.13	4.13	4.13	4.13	1,823
2023-09-28	4.06	4.06	4.06	4.06	3,200
2023-09-27	4.06	4.06	4.06	4.06	1,976
2023-09-26	4.27	4.27	4.27	4.27	7,245
2023-09-25	4.31	4.31	4.31	4.31	18,198
2023-09-22	4.16	4.16	4.16	4.16	17,277
2023-09-21	3.98	3.98	3.98	3.98	35,820
2023-09-20	3.70	3.70	3.70	3.70	973
2023-09-19	3.71	3.71	3.71	3.71	8,915
2023-09-18	3.67	3.67	3.67	3.67	946
2023-09-15	3.82	3.82	3.82	3.82	587
2023-09-14	3.72	3.72	3.72	3.72	4,682
2023-09-13	3.63	3.63	3.63	3.63	14,944
2023-09-12	3.32	3.32	3.32	3.32	2,201
2023-09-11	3.32	3.32	3.32	3.32	3
2023-09-08	3.40	3.40	3.40	3.40	480
2023-09-07	3.35	3.35	3.35	3.35	9,760
2023-09-06	3.39	3.39	3.39	3.39	2,517
2023-09-05	3.61	3.61	3.61	3.61	25
2023-09-04	3.61	3.61	3.61	3.61	2,302
2023-09-01	3.58	3.58	3.58	3.58	7,095
2023-08-31	3.40	3.40	3.40	3.40	48,239
2023-08-30	3.20	3.20	3.20	3.20	91
2023-08-29	3.26	3.26	3.26	3.26	695
2023-08-28	3.22	3.22	3.22	3.22	0
2023-08-25	3.22	3.22	3.22	3.22	10,853
2023-08-24	3.48	3.48	3.48	3.48	0
2023-08-23	3.48	3.48	3.48	3.48	547
2023-08-22	3.45	3.45	3.45	3.45	45
2023-08-21	3.42	3.42	3.42	3.42	578
2023-08-18	3.26	3.26	3.26	3.26	2,788
2023-08-17	3.32	3.32	3.32	3.32	283
2023-08-16	3.38	3.38	3.38	3.38	1,568
2023-08-15	3.39	3.39	3.39	3.39	4,075
2023-08-14	3.44	3.44	3.44	3.44	827
2023-08-11	3.54	3.54	3.54	3.54	2,428
2023-08-10	3.52	3.52	3.52	3.52	2,249
2023-08-09	3.59	3.59	3.59	3.59	1,787
2023-08-08	3.63	3.63	3.63	3.63	40
2023-08-07	3.59	3.59	3.59	3.59	4,982
2023-08-04	3.68	3.68	3.68	3.68	70
2023-08-03	3.63	3.63	3.63	3.63	751
2023-08-02	3.60	3.60	3.60	3.60	14,947
2023-08-01	3.75	3.75	3.75	3.75	986
2023-07-31	3.80	3.80	3.80	3.80	7,266
2023-07-28	3.56	3.56	3.56	3.56	1,564
2023-07-27	3.68	3.68	3.68	3.68	7,084
2023-07-26	3.49	3.49	3.49	3.49	7,297
2023-07-25	3.43	3.43	3.43	3.43	8,035
2023-07-24	3.53	3.53	3.53	3.53	1,101
2023-07-21	3.75	3.75	3.75	3.75	921
2023-07-20	3.76	3.76	3.76	3.76	3,110
2023-07-19	3.74	3.74	3.74	3.74	284
2023-07-18	3.86	3.86	3.86	3.86	4
2023-07-17	3.60	3.60	3.60	3.60	1,611
2023-07-14	3.74	3.74	3.74	3.74	976
2023-07-13	3.80	3.80	3.80	3.80	1,006
2023-07-12	3.86	3.86	3.86	3.86	3,712
2023-07-11	3.90	3.90	3.90	3.90	15,587
2023-07-10	3.87	3.87	3.87	3.87	7,129
2023-07-07	3.58	3.58	3.58	3.58	607
2023-07-06	3.54	3.54	3.54	3.54	2,418
2023-07-05	3.74	3.74	3.74	3.74	2,829
2023-07-04	3.80	3.80	3.80	3.80	1,096
2023-07-03	3.75	3.75	3.75	3.75	3,879
2023-06-30	3.74	3.74	3.74	3.74	3,452
2023-06-29	3.66	3.66	3.66	3.66	4,573
2023-06-28	3.73	3.73	3.73	3.73	9,129
2023-06-27	3.85	3.85	3.85	3.85	10,459
2023-06-26	3.81	3.81	3.81	3.81	1,368
2023-06-23	3.95	3.95	3.95	3.95	6,632
2023-06-22	4.15	4.15	4.15	4.15	20,347
2023-06-21	4.18	4.18	4.18	4.18	1,689
2023-06-20	4.23	4.23	4.23	4.23	15,060
2023-06-19	4.22	4.22	4.22	4.22	3,704
2023-06-16	4.17	4.17	4.17	4.17	42,211
2023-06-15	3.99	3.99	3.99	3.99	57,793
2023-06-14	4.30	4.30	4.30	4.30	97,085
2023-06-13	3.36	3.36	3.36	3.36	26,142
2023-06-12	3.07	3.07	3.07	3.07	5,518
2023-06-09	3.18	3.18	3.18	3.18	9,500
2023-06-08	3.49	3.49	3.49	3.49	11,789
2023-06-07	3.51	3.51	3.51	3.51	13,554
2023-06-06	3.51	3.51	3.51	3.51	9,821
2023-06-05	3.57	3.57	3.57	3.57	20,089
2023-06-02	3.30	3.30	3.30	3.30	49,328
2023-06-01	3.53	3.53	3.53	3.53	67,248
2023-05-31	3.24	3.24	3.24	3.24	96,701
2023-05-30	2.72	2.72	2.72	2.72	6,132
2023-05-29	2.72	2.72	2.72	2.72	0
2023-05-26	2.55	2.55	2.55	2.55	13,101
2023-05-25	2.57	2.57	2.57	2.57	4,595
2023-05-24	2.68	2.68	2.68	2.68	14,690
2023-05-23	2.95	2.95	2.95	2.95	33,542
2023-05-22	2.82	2.82	2.82	2.82	46,572
2023-05-19	2.70	2.70	2.70	2.70	40,192
2023-05-18	2.36	2.36	2.36	2.36	17,205
2023-05-17	2.24	2.24	2.24	2.24	5,459
2023-05-16	2.25	2.25	2.25	2.25	4,045
2023-05-15	2.43	2.43	2.43	2.43	2,909
2023-05-12	2.40	2.40	2.40	2.40	16,875
2023-05-11	2.40	2.40	2.40	2.40	12,108
2023-05-10	2.32	2.32	2.32	2.32	6,869
2023-05-09	2.40	2.40	2.40	2.40	14,162
2023-05-08	2.36	2.36	2.36	2.36	0
2023-05-05	2.35	2.35	2.35	2.35	25,359
2023-05-04	2.40	2.40	2.40	2.40	9,180
2023-05-03	2.23	2.23	2.23	2.23	5,691
2023-05-02	2.21	2.21	2.21	2.21	17,161
2023-05-01	2.17	2.17	2.17	2.17	0
2023-04-28	2.14	2.14	2.14	2.14	4,123
2023-04-27	2.14	2.14	2.14	2.14	7,657
2023-04-26	2.04	2.04	2.04	2.04	23,680
2023-04-25	2.32	2.32	2.32	2.32	3,791
2023-04-24	2.36	2.36	2.36	2.36	6,619
2023-04-21	2.35	2.35	2.35	2.35	5,100
2023-04-20	2.44	2.44	2.44	2.44	10,998
2023-04-19	2.46	2.46	2.46	2.46	3,785
2023-04-18	2.44	2.44	2.44	2.44	7,441
2023-04-17	2.44	2.44	2.44	2.44	2,200
2023-04-14	2.55	2.55	2.55	2.55	9,998
2023-04-13	2.63	2.63	2.63	2.63	5,941
2023-04-12	2.73	2.73	2.73	2.73	6,627
2023-04-11	2.79	2.79	2.79	2.79	11,914
2023-04-10	2.83	2.83	2.83	2.83	0
2023-04-07	2.83	2.83	2.83	2.83	0
2023-04-06	2.83	2.83	2.83	2.83	826
2023-04-05	2.93	2.93	2.93	2.93	135
2023-04-04	3.05	3.05	3.05	3.05	2,577
2023-04-03	3.09	3.09	3.09	3.09	4,552
2023-03-31	3.19	3.19	3.19	3.19	1,400
2023-03-30	3.30	3.30	3.30	3.30	1,000
2023-03-29	3.30	3.30	3.30	3.30	332
2023-03-28	3.43	3.43	3.43	3.43	18
2023-03-27	3.56	3.56	3.56	3.56	2,100
2023-03-24	3.57	3.57	3.57	3.57	4
2023-03-23	3.65	3.65	3.65	3.65	84
2023-03-22	3.70	3.70	3.70	3.70	1,119
2023-03-21	3.77	3.77	3.77	3.77	1,135
2023-03-20	3.73	3.73	3.73	3.73	700
2023-03-17	4.07	4.07	4.07	4.07	2,368
2023-03-16	3.78	3.78	3.78	3.78	1,455
2023-03-15	3.78	3.78	3.78	3.78	995
2023-03-14	4.33	4.33	4.33	4.33	0
2023-03-13	4.33	4.33	4.33	4.33	0
2023-03-10	4.33	4.33	4.33	4.33	0
2023-03-09	4.33	4.33	4.33	4.33	9
2023-03-08	4.50	4.50	4.50	4.50	175
2023-03-07	4.59	4.59	4.59	4.59	200
2023-03-06	4.59	4.59	4.59	4.59	1,600
2023-03-03	4.61	4.61	4.61	4.61	1,016
2023-03-02	4.70	4.70	4.70	4.70	400
2023-03-01	4.66	4.66	4.66	4.66	388
2023-02-28	4.70	4.70	4.70	4.70	206
2023-02-27	4.92	4.92	4.92	4.92	0
2023-02-24	4.92	4.92	4.92	4.92	904
2023-02-23	5.19	5.19	5.19	5.19	2,485
2023-02-22	5.15	5.15	5.15	5.15	400
2023-02-21	5.65	5.65	5.65	5.65	0
2023-02-20	5.65	5.65	5.65	5.65	15
2023-02-17	5.60	5.60	5.60	5.60	768
2023-02-16	5.59	5.59	5.59	5.59	0
2023-02-15	5.59	5.59	5.59	5.59	920
2023-02-14	5.65	5.65	5.65	5.65	40
2023-02-13	5.52	5.52	5.52	5.52	63
2023-02-10	5.74	5.74	5.74	5.74	0
2023-02-09	5.74	5.74	5.74	5.74	811
2023-02-08	5.96	5.96	5.96	5.96	0
2023-02-07	5.96	5.96	5.96	5.96	0
2023-02-06	5.96	5.96	5.96	5.96	125
2023-02-03	5.92	5.92	5.92	5.92	0
2023-02-02	5.92	5.92	5.92	5.92	1,131
2023-02-01	5.73	5.73	5.73	5.73	544
2023-01-31	5.54	5.54	5.54	5.54	0
2023-01-30	5.54	5.54	5.54	5.54	200
2023-01-27	5.76	5.76	5.76	5.76	1,090
2023-01-26	5.85	5.85	5.85	5.85	0
2023-01-25	5.85	5.85	5.85	5.85	1,102
2023-01-24	5.47	5.47	5.47	5.47	0
2023-01-23	5.47	5.47	5.47	5.47	0
2023-01-20	5.47	5.47	5.47	5.47	300
2023-01-19	5.59	5.59	5.59	5.59	75
2023-01-18	5.80	5.80	5.80	5.80	915
2023-01-17	5.65	5.65	5.65	5.65	0
2023-01-16	5.65	5.65	5.65	5.65	781
2023-01-13	5.29	5.29	5.29	5.29	3,152
2023-01-12	5.14	5.14	5.14	5.14	3,160
2023-01-11	5.05	5.05	5.05	5.05	1,981
2023-01-10	4.83	4.83	4.83	4.83	3,950
2023-01-09	4.80	4.80	4.80	4.80	0
2023-01-06	4.80	4.80	4.80	4.80	1,350
2023-01-05	4.85	4.85	4.85	4.85	1,472
2023-01-04	5.02	5.02	5.02	5.02	2,993
2023-01-03	4.85	4.85	4.85	4.85	1,255
2023-01-02	4.53	4.53	4.53	4.53	0
2022-12-30	4.53	4.53	4.53	4.53	378
2022-12-29	4.53	4.53	4.53	4.53	1,007
2022-12-28	4.50	4.50	4.50	4.50	0
2022-12-27	4.54	4.54	4.54	4.54	0
2022-12-26	4.54	4.54	4.54	4.54	0
2022-12-23	4.54	4.54	4.54	4.54	2,307
2022-12-22	4.35	4.35	4.35	4.35	250
2022-12-21	4.35	4.35	4.35	4.35	240
2022-12-20	4.30	4.30	4.30	4.30	658
2022-12-19	4.44	4.44	4.44	4.44	1,474
2022-12-16	4.11	4.11	4.11	4.11	0
2022-12-15	4.11	4.11	4.11	4.11	0
2022-12-14	4.11	4.11	4.11	4.11	28
2022-12-13	4.11	4.11	4.11	4.11	53
2022-12-12	4.11	4.11	4.11	4.11	49
2022-12-09	4.28	4.28	4.28	4.28	18
2022-12-08	4.28	4.28	4.28	4.28	0
2022-12-07	4.28	4.28	4.28	4.28	0
2022-12-06	4.28	4.28	4.28	4.28	201
2022-12-05	4.33	4.33	4.33	4.33	880
2022-12-02	4.22	4.22	4.22	4.22	0
2022-12-01	4.22	4.22	4.22	4.22	1,510
2022-11-30	4.35	4.35	4.35	4.35	0
2022-11-29	4.35	4.35	4.35	4.35	2,090
2022-11-28	4.19	4.19	4.19	4.19	2,034
2022-11-25	4.07	4.07	4.07	4.07	2,098
2022-11-24	3.91	3.91	3.91	3.91	684
2022-11-23	3.91	3.91	3.91	3.91	1,742
2022-11-22	3.97	3.97	3.97	3.97	562
2022-11-21	4.28	4.28	4.28	4.28	0
2022-11-18	4.28	4.28	4.28	4.28	135
2022-11-17	4.37	4.37	4.37	4.37	230
2022-11-16	4.26	4.26	4.26	4.26	1,873
2022-11-15	4.31	4.31	4.31	4.31	20
2022-11-14	4.59	4.59	4.59	4.59	6,457
2022-11-11	4.17	4.17	4.17	4.17	366
2022-11-10	4.10	4.10	4.10	4.10	1,902
2022-11-09	4.39	4.39	4.39	4.39	1,584
2022-11-08	4.35	4.35	4.35	4.35	932
2022-11-07	4.37	4.37	4.37	4.37	914
2022-11-04	4.50	4.50	4.50	4.50	2,872
2022-11-03	4.72	4.72	4.72	4.72	840
2022-11-02	4.72	4.72	4.72	4.72	2,760
2022-11-01	4.72	4.72	4.72	4.72	21
2022-10-31	4.85	4.85	4.85	4.85	3,506
2022-10-28	5.74	5.74	5.74	5.74	150
2022-10-27	6.05	6.05	6.05	6.05	0
2022-10-26	6.05	6.05	6.05	6.05	462
2022-10-25	5.95	5.95	5.95	5.95	2,771
2022-10-24	6.10	6.10	6.10	6.10	1,848
2022-10-21	6.10	6.10	6.10	6.10	2
2022-10-20	6.10	6.10	6.10	6.10	701
2022-10-19	6.03	6.03	6.03	6.03	500
2022-10-18	6.24	6.24	6.24	6.24	8,162
2022-10-17	6.76	6.76	6.76	6.76	4,116
2022-10-14	5.97	5.97	5.97	5.97	7,187
2022-10-13	5.30	5.30	5.30	5.30	200
2022-10-12	6.01	6.01	6.01	6.01	0
2022-10-11	6.01	6.01	6.01	6.01	1,976
2022-10-10	7.36	7.36	7.36	7.36	5,911
2022-10-07	4.74	4.74	4.74	4.74	6,334
2022-10-06	4.30	4.30	4.30	4.30	6,300
2022-10-05	3.70	3.70	3.70	3.70	0
2022-10-04	3.70	3.70	3.70	3.70	0
2022-10-03	3.70	3.70	3.70	3.70	0
2022-09-30	3.70	3.70	3.70	3.70	20
2022-09-29	4.17	4.17	4.17	4.17	0
2022-09-28	4.17	4.17	4.17	4.17	0
2022-09-27	4.17	4.17	4.17	4.17	0
2022-09-26	4.17	4.17	4.17	4.17	1,226
2022-09-23	4.04	4.04	4.04	4.04	4,906
2022-09-22	5.08	5.08	5.08	5.08	7,827
2022-09-21	4.14	4.14	4.14	4.14	0
2022-09-20	4.14	4.14	4.14	4.14	0
2022-09-19	4.14	4.14	4.14	4.14	0
2022-09-16	4.14	4.14	4.14	4.14	100
2022-09-15	4.04	4.04	4.04	4.04	1,083
2022-09-14	4.16	4.16	4.16	4.16	200
2022-09-13	4.30	4.30	4.30	4.30	0
2022-09-12	4.30	4.30	4.30	4.30	500
2022-09-09	4.17	4.17	4.17	4.17	0
2022-09-08	4.17	4.17	4.17	4.17	0
2022-09-07	4.17	4.17	4.17	4.17	300
2022-09-06	4.42	4.42	4.42	4.42	200
2022-09-05	4.54	4.54	4.54	4.54	0
2022-09-02	4.54	4.54	4.54	4.54	153
2022-09-01	4.72	4.72	4.72	4.72	0
2022-08-31	4.72	4.72	4.72	4.72	1,500
2022-08-30	4.85	4.85	4.85	4.85	30
2022-08-29	4.98	4.98	4.98	4.98	0
2022-08-26	4.98	4.98	4.98	4.98	0
2022-08-25	4.98	4.98	4.98	4.98	572
2022-08-24	4.98	4.98	4.98	4.98	362
2022-08-23	4.98	4.98	4.98	4.98	600
2022-08-22	4.98	4.98	4.98	4.98	216
2022-08-19	4.98	4.98	4.98	4.98	364
2022-08-18	4.98	4.98	4.98	4.98	418
2022-08-17	4.98	4.98	4.98	4.98	1,912
2022-08-16	5.15	5.15	5.15	5.15	887
2022-08-15	5.34	5.34	5.34	5.34	602
2022-08-12	5.25	5.25	5.25	5.25	5,438
2022-08-11	5.05	5.05	5.05	5.05	3,588
2022-08-10	4.85	4.85	4.85	4.85	387
2022-08-09	4.81	4.81	4.81	4.81	814
2022-08-08	4.74	4.74	4.74	4.74	500
2022-08-05	4.61	4.61	4.61	4.61	1,037
2022-08-04	4.70	4.70	4.70	4.70	1,508
2022-08-03	4.70	4.70	4.70	4.70	174
2022-08-02	4.70	4.70	4.70	4.70	3,655
2022-08-01	4.87	4.87	4.87	4.87	150
2022-07-29	4.79	4.79	4.79	4.79	800
2022-07-28	5.00	5.00	5.00	5.00	0
2022-07-27	5.00	5.00	5.00	5.00	0
2022-07-26	5.00	5.00	5.00	5.00	0
2022-07-25	5.00	5.00	5.00	5.00	0
2022-07-22	5.00	5.00	5.00	5.00	458
2022-07-21	5.00	5.00	5.00	5.00	2,040
2022-07-20	5.24	5.24	5.24	5.24	4
2022-07-19	5.51	5.51	5.51	5.51	1,124
2022-07-18	5.51	5.51	5.51	5.51	0
2022-07-15	5.51	5.51	5.51	5.51	15
2022-07-14	5.72	5.72	5.72	5.72	0
2022-07-13	5.72	5.72	5.72	5.72	0
2022-07-12	5.72	5.72	5.72	5.72	121
2022-07-11	5.89	5.89	5.89	5.89	1,618
2022-07-08	5.90	5.90	5.90	5.90	287
2022-07-07	5.62	5.62	5.62	5.62	2,841
2022-07-06	5.88	5.88	5.88	5.88	77
2022-07-05	6.04	6.04	6.04	6.04	404
2022-07-04	6.04	6.04	6.04	6.04	46
2022-07-01	5.60	5.60	5.60	5.60	262
2022-06-30	5.69	5.69	5.69	5.69	114
2022-06-29	5.69	5.69	5.69	5.69	2,353
2022-06-28	6.32	6.32	6.32	6.32	659
2022-06-27	6.50	6.50	6.50	6.50	952
2022-06-24	6.63	6.63	6.63	6.63	2,086
2022-06-23	6.63	6.63	6.63	6.63	155
2022-06-22	7.01	7.01	7.01	7.01	2,736
2022-06-21	7.01	7.01	7.01	7.01	2,087
2022-06-20	6.99	6.99	6.99	6.99	5,489
2022-06-17	6.99	6.99	6.99	6.99	2,912
2022-06-16	7.00	7.00	7.00	7.00	315
2022-06-15	7.66	7.66	7.66	7.66	294
2022-06-14	7.66	7.66	7.66	7.66	437
2022-06-13	8.63	8.63	8.63	8.63	1,082
2022-06-10	8.63	8.63	8.63	8.63	2,146
2022-06-09	8.63	8.63	8.63	8.63	1,987
2022-06-08	8.58	8.58	8.58	8.58	2,554
2022-06-07	8.58	8.58	8.58	8.58	1,598
2022-06-06	8.58	8.58	8.58	8.58	1,346
2022-06-03	8.58	8.58	8.58	8.58	0
2022-06-02	8.58	8.58	8.58	8.58	0
2022-06-01	8.58	8.58	8.58	8.58	276
2022-05-31	8.58	8.58	8.58	8.58	86
2022-05-30	8.58	8.58	8.58	8.58	0
2022-05-27	8.58	8.58	8.58	8.58	2,434
2022-05-26	8.94	8.94	8.94	8.94	172
2022-05-25	8.94	8.94	8.94	8.94	0
2022-05-24	8.94	8.94	8.94	8.94	0
2022-05-23	8.94	8.94	8.94	8.94	100
2022-05-20	8.71	8.71	8.71	8.71	2,170
2022-05-19	8.71	8.71	8.71	8.71	1,727
2022-05-18	8.71	8.71	8.71	8.71	0
2022-05-17	8.71	8.71	8.71	8.71	1,297
2022-05-16	8.71	8.71	8.71	8.71	1,166
2022-05-13	8.71	8.71	8.71	8.71	1,096
2022-05-12	8.71	8.71	8.71	8.71	1,260
2022-05-11	9.36	9.36	9.36	9.36	220
2022-05-10	9.36	9.36	9.36	9.36	97
2022-05-09	9.36	9.36	9.36	9.36	182
2022-05-06	9.36	9.36	9.36	9.36	349
2022-05-05	9.40	9.40	9.40	9.40	345
2022-05-04	9.32	9.32	9.32	9.32	186
2022-05-03	9.38	9.38	9.38	9.38	200
2022-05-02	8.96	8.96	8.96	8.96	0
2022-04-29	8.96	8.96	8.96	8.96	149
2022-04-28	8.96	8.96	8.96	8.96	410
2022-04-27	8.96	8.96	8.96	8.96	886
2022-04-26	9.57	9.57	9.57	9.57	502
2022-04-25	9.96	9.96	9.96	9.96	0
2022-04-22	9.96	9.96	9.96	9.96	42
2022-04-21	9.96	9.96	9.96	9.96	81
2022-04-20	9.96	9.96	9.96	9.96	118
2022-04-19	9.96	9.96	9.96	9.96	82
2022-04-18	9.96	9.96	9.96	9.96	0
2022-04-15	9.96	9.96	9.96	9.96	0
2022-04-14	9.96	9.96	9.96	9.96	176
2022-04-13	9.96	9.96	9.96	9.96	1,477
2022-04-12	10.18	10.18	10.18	10.18	316
2022-04-11	10.22	10.22	10.22	10.22	1,579
2022-04-08	10.30	10.30	10.30	10.30	122
2022-04-07	10.30	10.30	10.30	10.30	117
2022-04-06	10.30	10.30	10.30	10.30	42
2022-04-05	10.30	10.30	10.30	10.30	90
2022-04-04	10.30	10.30	10.30	10.30	504
2022-04-01	10.30	10.30	10.30	10.30	755
2022-03-31	10.30	10.30	10.30	10.30	337
2022-03-30	10.30	10.30	10.30	10.30	57
2022-03-29	10.30	10.30	10.30	10.30	175
2022-03-28	10.06	10.06	10.06	10.06	258
2022-03-25	10.06	10.06	10.06	10.06	175
2022-03-24	10.06	10.06	10.06	10.06	618
2022-03-23	10.06	10.06	10.06	10.06	308
2022-03-22	10.06	10.06	10.06	10.06	138
2022-03-21	10.06	10.06	10.06	10.06	352
2022-03-18	9.99	9.99	9.99	9.99	117
2022-03-17	9.99	9.99	9.99	9.99	462
2022-03-16	9.99	9.99	9.99	9.99	1,324
2022-03-15	9.99	9.99	9.99	9.99	169
2022-03-14	9.99	9.99	9.99	9.99	980
2022-03-11	9.99	9.99	9.99	9.99	1,505
2022-03-10	9.67	9.67	9.67	9.67	179
2022-03-09	9.67	9.67	9.67	9.67	1,232
2022-03-08	9.67	9.67	9.67	9.67	456
2022-03-07	9.67	9.67	9.67	9.67	1,424
2022-03-04	10.58	10.58	10.58	10.58	3,350
2022-03-03	10.58	10.58	10.58	10.58	861
2022-03-02	10.50	10.50	10.50	10.50	268
2022-03-01	10.50	10.50	10.50	10.50	107
2022-02-28	10.50	10.50	10.50	10.50	0
2022-02-25	10.50	10.50	10.50	10.50	0
2022-02-24	10.50	10.50	10.50	10.50	0
2022-02-23	10.50	10.50	10.50	10.50	300
2022-02-22	10.22	10.22	10.22	10.22	400
2022-02-21	11.32	11.32	11.32	11.32	1,038
2022-02-18	11.32	11.32	11.32	11.32	1,038
2022-02-17	11.32	11.32	11.32	11.32	0
2022-02-16	11.32	11.32	11.32	11.32	0
2022-02-15	11.32	11.32	11.32	11.32	0
2022-02-14	11.32	11.32	11.32	11.32	3,000
2022-02-11	11.88	11.88	11.88	11.88	0
2022-02-10	11.88	11.88	11.88	11.88	0
2022-02-09	11.88	11.88	11.88	11.88	56
2022-02-08	11.56	11.56	11.56	11.56	336
2022-02-07	11.56	11.56	11.56	11.56	0
2022-02-04	11.56	11.56	11.56	11.56	567
2022-02-03	11.40	11.40	11.40	11.40	304
2022-02-02	11.44	11.44	11.44	11.44	977
2022-02-01	11.64	11.64	11.64	11.64	798
2022-01-31	10.84	10.84	10.84	10.84	294
2022-01-28	10.66	10.66	10.66	10.66	0
2022-01-27	10.66	10.66	10.66	10.66	386
2022-01-26	10.60	10.60	10.60	10.60	0
2022-01-25	10.60	10.60	10.60	10.60	729
2022-01-24	11.24	11.24	11.24	11.24	0
2022-01-21	11.24	11.24	11.24	11.24	42
2022-01-20	10.98	10.98	10.98	10.98	0
2022-01-19	10.98	10.98	10.98	10.98	4,100
2022-01-18	10.98	10.98	10.98	10.98	1
2022-01-17	10.98	10.98	10.98	10.98	7,878
2022-01-14	10.94	10.94	10.94	10.94	250
2022-01-13	11.00	11.00	11.00	11.00	0
2022-01-12	11.00	11.00	11.00	11.00	2,221
2022-01-11	11.60	11.60	11.60	11.60	45
2022-01-10	11.60	11.60	11.60	11.60	0
2022-01-07	11.60	11.60	11.60	11.60	51
2022-01-06	11.60	11.60	11.60	11.60	46
2022-01-05	11.60	11.60	11.60	11.60	106
2022-01-04	11.60	11.60	11.60	11.60	49,879
2022-01-03	11.80	11.80	11.80	11.80	0
2021-12-31	11.80	11.80	11.80	11.80	0
2021-12-30	11.80	11.80	11.80	11.80	356
2021-12-29	12.20	12.20	12.20	12.20	0
2021-12-28	12.20	12.20	12.20	12.20	0
2021-12-27	12.20	12.20	12.20	12.20	0
2021-12-24	12.20	12.20	12.20	12.20	0
2021-12-23	12.20	12.20	12.20	12.20	1,381
2021-12-22	11.68	11.68	11.68	11.68	208
2021-12-21	11.64	11.64	11.64	11.64	326
2021-12-20	11.72	11.72	11.72	11.72	27
2021-12-17	12.10	12.10	12.10	12.10	381
2021-12-16	12.20	12.20	12.20	12.20	424
2021-12-15	11.98	11.98	11.98	11.98	1,157
2021-12-14	12.12	12.12	12.12	12.12	40
2021-12-13	12.00	12.00	12.00	12.00	41
2021-12-10	12.00	12.00	12.00	12.00	2,127
2021-12-09	12.24	12.24	12.24	12.24	1,740
2021-12-08	12.14	12.14	12.14	12.14	0
2021-12-07	12.14	12.14	12.14	12.14	415
2021-12-06	11.80	11.80	11.80	11.80	2,092
2021-12-03	11.80	11.80	11.80	11.80	100
2021-12-02	11.80	11.80	11.80	11.80	0
2021-12-01	11.80	11.80	11.80	11.80	0
2021-11-30	11.80	11.80	11.80	11.80	12
2021-11-29	11.66	11.66	11.66	11.66	0
2021-11-26	11.66	11.66	11.66	11.66	662
2021-11-25	12.04	12.04	12.04	12.04	821
2021-11-24	11.70	11.70	11.70	11.70	4,255
2021-11-23	11.90	11.90	11.90	11.90	219
2021-11-22	11.56	11.56	11.56	11.56	316
2021-11-19	11.58	11.58	11.58	11.58	440
2021-11-18	11.56	11.56	11.56	11.56	808
2021-11-17	11.58	11.58	11.58	11.58	2,553
2021-11-16	11.78	11.78	11.78	11.78	3,534
2021-11-15	12.00	12.00	12.00	12.00	151
2021-11-12	12.00	12.00	12.00	12.00	6,005
2021-11-11	12.30	12.30	12.30	12.30	0
2021-11-10	12.30	12.30	12.30	12.30	2,569
2021-11-09	12.13	12.13	12.13	12.13	58
2021-11-08	11.92	11.92	11.92	11.92	1,635
2021-11-05	12.34	12.34	12.34	12.34	5,721
2021-11-04	12.90	12.90	12.90	12.90	180
2021-11-03	12.60	12.60	12.60	12.60	78
2021-11-02	12.96	12.96	12.96	12.96	439
2021-11-01	12.95	12.95	12.95	12.95	640
2021-10-29	12.44	12.44	12.44	12.44	255
2021-10-28	12.52	12.52	12.52	12.52	2,847
2021-10-27	12.44	12.44	12.44	12.44	523
2021-10-26	12.84	12.84	12.84	12.84	1,820
2021-10-25	12.22	12.22	12.22	12.22	0
2021-10-22	12.22	12.22	12.22	12.22	1,974
2021-10-21	12.22	12.22	12.22	12.22	216
2021-10-20	12.02	12.02	12.02	12.02	265
2021-10-19	12.10	12.10	12.10	12.10	4,143
2021-10-18	11.50	11.50	11.50	11.50	30
2021-10-15	11.66	11.66	11.66	11.66	214
2021-10-14	11.68	11.68	11.68	11.68	100
2021-10-13	11.70	11.70	11.70	11.70	125
2021-10-12	11.72	11.72	11.72	11.72	1,750
2021-10-11	11.26	11.26	11.26	11.26	450
2021-10-08	10.86	10.86	10.86	10.86	3,985
2021-10-07	11.20	11.20	11.20	11.20	6,933
2021-10-06	11.32	11.32	11.32	11.32	2,238
2021-10-05	11.54	11.54	11.54	11.54	573
2021-10-04	11.64	11.64	11.64	11.64	0
2021-10-01	11.64	11.64	11.64	11.64	3,867
2021-09-30	12.02	12.02	12.02	12.02	3,836
2021-09-29	11.72	11.72	11.72	11.72	652
2021-09-28	11.94	11.94	11.94	11.94	0
2021-09-27	11.94	11.94	11.94	11.94	800
2021-09-24	11.84	11.84	11.84	11.84	2,153
2021-09-23	12.38	12.38	12.38	12.38	1,274
2021-09-22	12.38	12.38	12.38	12.38	5,208
2021-09-21	11.94	11.94	11.94	11.94	4,942
2021-09-20	12.00	12.00	12.00	12.00	5,700
2021-09-17	11.82	11.82	11.82	11.82	3,675
2021-09-16	11.66	11.66	11.66	11.66	1,794
2021-09-15	11.54	11.54	11.54	11.54	4,435
2021-09-14	11.30	11.30	11.30	11.30	3,450
2021-09-13	11.28	11.28	11.28	11.28	3,798
2021-09-10	11.70	11.70	11.70	11.70	3,718
2021-09-09	11.72	11.72	11.72	11.72	1,247
2021-09-08	11.58	11.58	11.58	11.58	632
2021-09-07	11.60	11.60	11.60	11.60	1,414
2021-09-06	11.14	11.14	11.14	11.14	0
2021-09-03	11.14	11.14	11.14	11.14	2,000
2021-09-02	11.14	11.14	11.14	11.14	0
2021-09-01	11.14	11.14	11.14	11.14	3,096
2021-08-31	10.74	10.74	10.74	10.74	488
2021-08-30	10.24	10.24	10.24	10.24	0
2021-08-27	10.24	10.24	10.24	10.24	1,128
2021-08-26	9.79	9.79	9.79	9.79	573
2021-08-25	9.79	9.79	9.79	9.79	1,155
2021-08-24	9.79	9.79	9.79	9.79	9,575
2021-08-23	9.88	9.88	9.88	9.88	1,902
2021-08-20	9.59	9.59	9.59	9.59	0
2021-08-19	9.59	9.59	9.59	9.59	0
2021-08-18	9.59	9.59	9.59	9.59	214
2021-08-17	9.59	9.59	9.59	9.59	808
2021-08-16	9.40	9.40	9.40	9.40	480
2021-08-13	9.48	9.48	9.48	9.48	2,400
2021-08-12	9.48	9.48	9.48	9.48	250
2021-08-11	9.48	9.48	9.48	9.48	3,525
2021-08-10	9.65	9.65	9.65	9.65	763
2021-08-09	9.28	9.28	9.28	9.28	580
2021-08-06	9.61	9.61	9.61	9.61	4,834
2021-08-05	10.04	10.04	10.04	10.04	3,189
2021-08-04	10.84	10.84	10.84	10.84	192
2021-08-03	10.82	10.82	10.82	10.82	479
2021-08-02	11.52	11.52	11.52	11.52	0
2021-07-30	11.52	11.52	11.52	11.52	146
2021-07-29	11.52	11.52	11.52	11.52	0
2021-07-28	11.52	11.52	11.52	11.52	3,050
2021-07-27	11.76	11.76	11.76	11.76	4,353
2021-07-26	12.18	12.18	12.18	12.18	0
2021-07-23	12.18	12.18	12.18	12.18	526
2021-07-22	12.09	12.09	12.09	12.09	2,569
2021-07-21	11.98	11.98	11.98	11.98	397
2021-07-20	11.89	11.89	11.89	11.89	310
2021-07-19	11.92	11.92	11.92	11.92	4,539
2021-07-16	11.86	11.86	11.86	11.86	1,513
2021-07-15	11.62	11.62	11.62	11.62	2,223
2021-07-14	11.62	11.62	11.62	11.62	0
2021-07-13	11.62	11.62	11.62	11.62	255
2021-07-12	11.62	11.62	11.62	11.62	56
2021-07-09	11.74	11.74	11.74	11.74	265
2021-07-08	11.80	11.80	11.80	11.80	5,013
2021-07-07	11.94	11.94	11.94	11.94	2,230
2021-07-06	12.10	12.10	12.10	12.10	751
2021-07-05	12.10	12.10	12.10	12.10	1,356
2021-07-02	12.10	12.10	12.10	12.10	459
2021-07-01	11.54	11.54	11.54	11.54	0
2021-06-30	11.54	11.54	11.54	11.54	986
2021-06-29	11.54	11.54	11.54	11.54	3,326
2021-06-28	11.50	11.50	11.50	11.50	0
2021-06-25	11.50	11.50	11.50	11.50	1,477
2021-06-24	11.50	11.50	11.50	11.50	0
2021-06-23	11.50	11.50	11.50	11.50	503
2021-06-22	11.76	11.76	11.76	11.76	3,290
2021-06-21	11.92	11.92	11.92	11.92	3,745
2021-06-18	12.04	12.04	12.04	12.04	253
2021-06-17	12.04	12.04	12.04	12.04	1,443
2021-06-16	12.48	12.48	12.48	12.48	2,677
2021-06-15	12.36	12.36	12.36	12.36	883
2021-06-14	12.32	12.32	12.32	12.32	2,817
2021-06-11	12.12	12.12	12.12	12.12	0
2021-06-10	12.12	12.12	12.12	12.12	1,990
2021-06-09	11.92	11.92	11.92	11.92	300
2021-06-08	11.98	11.98	11.98	11.98	354
2021-06-07	11.76	11.76	11.76	11.76	273
2021-06-04	11.62	11.62	11.62	11.62	366
2021-06-03	11.24	11.24	11.24	11.24	7,211
2021-06-02	11.30	11.30	11.30	11.30	2,756
2021-06-01	11.56	11.56	11.56	11.56	727
2021-05-28	11.52	11.52	11.52	11.52	2,745
2021-05-27	11.60	11.60	11.60	11.60	917
2021-05-26	11.76	11.76	11.76	11.76	0
2021-05-25	11.76	11.76	11.76	11.76	7,087
2021-05-24	12.30	12.30	12.30	12.30	1,207
2021-05-21	12.30	12.30	12.30	12.30	342
2021-05-20	12.16	12.16	12.16	12.16	0
2021-05-19	12.16	12.16	12.16	12.16	1,577
2021-05-18	12.32	12.32	12.32	12.32	4,063
2021-05-17	12.18	12.18	12.18	12.18	373
2021-05-14	11.94	11.94	11.94	11.94	1,669
2021-05-13	12.00	12.00	12.00	12.00	2,399
2021-05-12	11.86	11.86	11.86	11.86	415
2021-05-11	11.82	11.82	11.82	11.82	10,351
2021-05-10	11.78	11.78	11.78	11.78	286
2021-05-07	12.10	12.10	12.10	12.10	2,764
2021-05-06	11.74	11.74	11.74	11.74	5,250
2021-05-05	11.78	11.78	11.78	11.78	2,931
2021-05-04	11.96	11.96	11.96	11.96	2,733
2021-04-30	11.18	11.18	11.18	11.18	853
2021-04-29	11.20	11.20	11.20	11.20	7,317
2021-04-28	11.00	11.00	11.00	11.00	4,787
2021-04-27	11.02	11.02	11.02	11.02	3,136
2021-04-26	11.14	11.14	11.14	11.14	4,257
2021-04-23	10.78	10.78	10.78	10.78	1,581
2021-04-22	11.06	11.06	11.06	11.06	133
2021-04-21	11.00	11.00	11.00	11.00	0
2021-04-20	11.00	11.00	11.00	11.00	1,065
2021-04-19	11.36	11.36	11.36	11.36	5,724
2021-04-16	11.18	11.18	11.18	11.18	942
2021-04-15	11.50	11.50	11.50	11.50	2,077
2021-04-14	11.34	11.34	11.34	11.34	1,208
2021-04-13	11.34	11.34	11.34	11.34	152
2021-04-12	11.80	11.80	11.80	11.80	1,457
2021-04-09	12.12	12.12	12.12	12.12	2,939
2021-04-08	12.30	12.30	12.30	12.30	1,946
2021-04-07	12.22	12.22	12.22	12.22	368
2021-04-06	11.70	11.70	11.70	11.70	98
2021-04-01	11.70	11.70	11.70	11.70	4,051
2021-03-31	11.70	11.70	11.70	11.70	464
2021-03-30	11.70	11.70	11.70	11.70	990
2021-03-29	11.70	11.70	11.70	11.70	538
2021-03-26	12.18	12.18	12.18	12.18	2,205
2021-03-25	12.18	12.18	12.18	12.18	0
2021-03-24	12.18	12.18	12.18	12.18	48
2021-03-23	10.89	10.89	10.89	10.89	4,478
2021-03-22	10.89	10.89	10.89	10.89	66
2021-03-19	10.89	10.89	10.89	10.89	454
2021-03-18	10.94	10.94	10.94	10.94	0
2021-03-17	10.94	10.94	10.94	10.94	512
2021-03-16	11.27	11.27	11.27	11.27	34
2021-03-15	11.27	11.27	11.27	11.27	1,001
2021-03-12	11.81	11.81	11.81	11.81	0
2021-03-11	11.81	11.81	11.81	11.81	0
2021-03-10	11.81	11.81	11.81	11.81	88
2021-03-09	11.81	11.81	11.81	11.81	0
2021-03-08	11.81	11.81	11.81	11.81	1,572
2021-03-05	11.96	11.96	11.96	11.96	586
2021-03-04	13.04	13.04	13.04	13.04	0
2021-03-03	13.04	13.04	13.04	13.04	188
2021-03-02	13.04	13.04	13.04	13.04	24
2021-03-01	13.04	13.04	13.04	13.04	544
2021-02-26	13.04	13.04	13.04	13.04	0
2021-02-25	13.04	13.04	13.04	13.04	0
2021-02-24	13.04	13.04	13.04	13.04	90
2021-02-23	13.74	13.74	13.74	13.74	0
2021-02-22	13.74	13.74	13.74	13.74	0
2021-02-19	13.74	13.74	13.74	13.74	0
2021-02-18	13.74	13.74	13.74	13.74	0
2021-02-17	13.80	13.80	13.80	13.80	5,040
2021-02-16	14.32	14.32	14.32	14.32	412
2021-02-15	14.32	14.32	14.32	14.32	327
2021-02-12	14.32	14.32	14.32	14.32	0
2021-02-11	14.32	14.32	14.32	14.32	757
2021-02-10	14.32	14.32	14.32	14.32	509
2021-02-09	14.32	14.32	14.32	14.32	3,470
2021-02-08	14.84	14.84	14.84	14.84	0
2021-02-05	14.84	14.84	14.84	14.84	3,770
2021-02-04	14.84	14.84	14.84	14.84	4,778
2021-02-03	13.88	13.88	13.88	13.88	3,500
2021-02-02	12.58	12.58	12.58	12.58	505
2021-02-01	12.84	12.84	12.84	12.84	4,885
2021-01-29	12.84	12.84	12.84	12.84	129
2021-01-28	13.72	13.72	13.72	13.72	2,239
2021-01-27	13.72	13.72	13.72	13.72	0
2021-01-26	13.72	13.72	13.72	13.72	1,340
2021-01-25	15.08	15.08	15.08	15.08	1,333
2021-01-22	15.08	15.08	15.08	15.08	561
2021-01-21	15.84	15.84	15.84	15.84	552
2021-01-20	15.74	15.74	15.74	15.74	16,108
2021-01-19	15.74	15.74	15.74	15.74	811
2021-01-18	15.24	15.24	15.24	15.24	20,530
2021-01-15	13.88	13.88	13.88	13.88	5,783
2021-01-14	13.88	13.88	13.88	13.88	3,513
2021-01-13	13.88	13.88	13.88	13.88	400
2021-01-12	13.08	13.08	13.08	13.08	4,551
2021-01-11	12.72	12.72	12.72	12.72	8,273
2021-01-08	12.02	12.02	12.02	12.02	6,824
2021-01-07	11.96	11.96	11.96	11.96	5,037
2021-01-06	11.96	11.96	11.96	11.96	1,817
2021-01-05	11.96	11.96	11.96	11.96	2,773
2021-01-04	11.20	11.20	11.20	11.20	9,286
2020-12-31	11.20	11.20	11.20	11.20	0
2020-12-30	11.20	11.20	11.20	11.20	9,749
2020-12-29	10.86	10.86	10.86	10.86	261
2020-12-24	10.84	10.84	10.84	10.84	95
2020-12-23	10.30	10.30	10.30	10.30	1,598
2020-12-22	10.28	10.28	10.28	10.28	0
2020-12-21	10.16	10.16	10.16	10.16	870
2020-12-18	10.36	10.36	10.36	10.36	5
2020-12-17	10.36	10.36	10.36	10.36	849
2020-12-16	10.36	10.36	10.36	10.36	1,603
2020-12-15	10.20	10.20	10.20	10.20	0
2020-12-14	10.20	10.20	10.20	10.20	32
2020-12-11	10.20	10.20	10.20	10.20	2,271
2020-12-10	10.20	10.20	10.20	10.20	43
2020-12-09	11.21	11.21	11.21	11.21	0
2020-12-08	11.21	11.21	11.21	11.21	3,666
2020-12-07	11.21	11.21	11.21	11.21	4,403
2020-12-04	11.21	11.21	11.21	11.21	0
2020-12-03	11.21	11.21	11.21	11.21	11
2020-12-02	11.21	11.21	11.21	11.21	2,724
2020-12-01	11.21	11.21	11.21	11.21	1,955
2020-11-30	11.21	11.21	11.21	11.21	0
2020-11-27	11.21	11.21	11.21	11.21	14,513
2020-11-26	11.21	11.21	11.21	11.21	0
2020-11-25	11.21	11.21	11.21	11.21	36
2020-11-24	11.21	11.21	11.21	11.21	1,272
2020-11-23	11.45	11.45	11.45	11.45	26,356
2020-11-20	11.78	11.78	11.78	11.78	2,485
2020-11-19	11.78	11.78	11.78	11.78	0
2020-11-18	11.78	11.78	11.78	11.78	402
2020-11-17	11.78	11.78	11.78	11.78	3,300
2020-11-16	11.60	11.60	11.60	11.60	0
2020-11-13	11.60	11.60	11.60	11.60	0
2020-11-12	11.60	11.60	11.60	11.60	3,168
2020-11-11	11.60	11.60	11.60	11.60	5,691
2020-11-10	11.36	11.36	11.36	11.36	0
2020-11-09	11.36	11.36	11.36	11.36	2,166
2020-11-06	11.36	11.36	11.36	11.36	100
2020-11-05	11.36	11.36	11.36	11.36	15,117
2020-11-04	10.84	10.84	10.84	10.84	178
2020-11-03	10.84	10.84	10.84	10.84	2,643
2020-11-02	10.84	10.84	10.84	10.84	147
2020-10-30	10.04	10.04	10.04	10.04	1,066
2020-10-29	10.04	10.04	10.04	10.04	0
2020-10-28	10.04	10.04	10.04	10.04	79
2020-10-27	10.58	10.58	10.58	10.58	155
2020-10-26	11.60	11.60	11.60	11.60	320
2020-10-23	11.60	11.60	11.60	11.60	7,000
2020-10-22	12.32	12.32	12.32	12.32	1,399
2020-10-21	12.32	12.32	12.32	12.32	1,033
2020-10-20	12.32	12.32	12.32	12.32	844
2020-10-16	11.40	11.40	11.40	11.40	7,744
2020-10-15	11.40	11.40	11.40	11.40	0
2020-10-14	11.40	11.40	11.40	11.40	101
2020-10-13	11.40	11.40	11.40	11.40	0
2020-10-12	11.40	11.40	11.40	11.40	1,389
2020-10-09	11.40	11.40	11.40	11.40	0
2020-10-08	11.40	11.40	11.40	11.40	8
2020-10-07	9.80	9.80	9.80	9.80	317
2020-10-06	9.80	9.80	9.80	9.80	53
2020-10-05	9.80	9.80	9.80	9.80	1,865
2020-10-02	9.80	9.80	9.80	9.80	0
2020-10-01	9.80	9.80	9.80	9.80	0
2020-09-30	9.80	9.80	9.80	9.80	0
2020-09-29	9.80	9.80	9.80	9.80	97
2020-09-28	9.80	9.80	9.80	9.80	0
2020-09-25	9.80	9.80	9.80	9.80	0
2020-09-24	9.80	9.80	9.80	9.80	92
2020-09-23	9.80	9.80	9.80	9.80	1,435
2020-09-22	9.80	9.80	9.80	9.80	6,866
2020-09-21	10.21	10.21	10.21	10.21	4,313
2020-09-18	10.21	10.21	10.21	10.21	900
2020-09-17	10.21	10.21	10.21	10.21	485
2020-09-16	10.21	10.21	10.21	10.21	127
2020-09-15	10.21	10.21	10.21	10.21	0
2020-09-14	10.21	10.21	10.21	10.21	118
2020-09-11	10.21	10.21	10.21	10.21	0
2020-04-03	3.28	3.28	3.28	3.28	0
2020-04-02	3.28	3.28	3.28	3.28	139
2020-04-01	3.28	3.28	3.28	3.28	532

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