Bergenbio Ord Share History

Bergenbio Ord Share Price history. The following table shows end-of-day data 0RU5 historical share prices for Bergenbio 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.

0RU5.L
Share Price 0RU5.L
Charts 0RU5.L
Trades 0RU5.L
History Compare
0RU5.L 0RU5.L
Share News 0RU5.L
RNS 0RU5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	0.14	0.14	0.14	0.14	32,368
2024-05-01	0.15	0.15	0.15	0.15	0
2024-04-30	0.15	0.15	0.15	0.15	0
2024-04-29	0.15	0.15	0.15	0.15	1,069
2024-04-26	0.16	0.16	0.16	0.16	0
2024-04-25	0.16	0.16	0.16	0.16	0
2024-04-24	0.16	0.16	0.16	0.16	0
2024-04-23	0.16	0.16	0.16	0.16	0
2024-04-22	0.16	0.16	0.16	0.16	0
2024-04-19	0.16	0.16	0.16	0.16	0
2024-04-18	0.16	0.16	0.16	0.16	0
2024-04-17	0.16	0.16	0.16	0.16	0
2024-04-16	0.16	0.16	0.16	0.16	0
2024-04-15	0.16	0.16	0.16	0.16	1,839,750
2024-04-12	0.16	0.16	0.16	0.16	512
2024-04-11	0.17	0.17	0.17	0.17	22,979
2024-04-10	0.16	0.16	0.16	0.16	100,731
2024-04-09	0.16	0.16	0.16	0.16	52,965
2024-04-08	0.16	0.16	0.16	0.16	43,192
2024-04-05	0.18	0.18	0.18	0.18	5,312
2024-04-04	0.18	0.18	0.18	0.18	27,363
2024-04-03	0.18	0.18	0.18	0.18	143,981
2024-04-02	0.18	0.18	0.18	0.18	74,862
2024-04-01	0.18	0.18	0.18	0.18	0
2024-03-29	0.18	0.18	0.18	0.18	0
2024-03-28	0.18	0.18	0.18	0.18	0
2024-03-27	0.18	0.18	0.18	0.18	59,258
2024-03-26	0.18	0.18	0.18	0.18	164,598
2024-03-25	0.17	0.17	0.17	0.17	58,392
2024-03-22	0.17	0.17	0.17	0.17	5,370
2024-03-21	0.17	0.17	0.17	0.17	2,709
2024-03-20	0.17	0.17	0.17	0.17	42,629
2024-03-19	0.17	0.17	0.17	0.17	101,066
2024-03-18	0.17	0.17	0.17	0.17	94,711
2024-03-15	0.17	0.17	0.17	0.17	129,864
2024-03-14	0.18	0.18	0.18	0.18	8,163
2024-03-13	0.18	0.18	0.18	0.18	270,155
2024-03-12	0.17	0.17	0.17	0.17	323,209
2024-03-11	0.20	0.20	0.20	0.20	26,353
2024-03-08	0.20	0.20	0.20	0.20	151,259
2024-03-07	0.20	0.20	0.20	0.20	3,452
2024-03-06	0.20	0.20	0.20	0.20	84,421
2024-03-05	0.20	0.20	0.20	0.20	235,343
2024-03-04	0.23	0.23	0.23	0.23	9,505
2024-03-01	0.23	0.23	0.23	0.23	6
2024-02-29	0.23	0.23	0.23	0.23	162,791
2024-02-28	0.23	0.23	0.23	0.23	398,994
2024-02-27	0.23	0.23	0.23	0.23	226,202
2024-02-26	0.23	0.23	0.23	0.23	5,865
2024-02-23	0.23	0.23	0.23	0.23	32,207
2024-02-22	0.23	0.23	0.23	0.23	9,922
2024-02-21	0.23	0.23	0.23	0.23	761,815
2024-02-20	0.23	0.23	0.23	0.23	166,437
2024-02-19	0.23	0.23	0.23	0.23	23,767
2024-02-16	0.23	0.23	0.23	0.23	48,713
2024-02-15	0.32	0.32	0.32	0.32	52,999
2024-02-14	0.32	0.32	0.32	0.32	22,420
2024-02-13	0.32	0.32	0.32	0.32	41,105
2024-02-12	0.32	0.32	0.32	0.32	21,049
2024-02-09	0.32	0.32	0.32	0.32	29,052
2024-02-08	0.32	0.32	0.32	0.32	35,366
2024-02-07	0.32	0.32	0.32	0.32	59,606
2024-02-06	0.32	0.32	0.32	0.32	6,420
2024-02-05	0.32	0.32	0.32	0.32	4
2024-02-02	0.32	0.32	0.32	0.32	4,951
2024-02-01	0.32	0.32	0.32	0.32	13,648
2024-01-31	0.32	0.32	0.32	0.32	89,131
2024-01-30	0.32	0.32	0.32	0.32	15,317
2024-01-29	0.32	0.32	0.32	0.32	62,051
2024-01-26	0.32	0.32	0.32	0.32	72,027
2024-01-25	0.32	0.32	0.32	0.32	21,309
2024-01-24	0.32	0.32	0.32	0.32	103,879
2024-01-23	0.32	0.32	0.32	0.32	23,329
2024-01-22	0.32	0.32	0.32	0.32	79,855
2024-01-19	0.32	0.32	0.32	0.32	194,526
2024-01-18	0.34	0.34	0.34	0.34	711,441
2024-01-17	0.31	0.31	0.31	0.31	112,042
2024-01-16	0.30	0.30	0.30	0.30	1,022,481
2024-01-15	0.29	0.29	0.29	0.29	308,960
2024-01-12	0.33	0.33	0.33	0.33	89,996
2024-01-11	0.33	0.33	0.33	0.33	691,270
2024-01-10	0.33	0.33	0.33	0.33	200,768
2024-01-09	0.33	0.33	0.33	0.33	274,997
2024-01-08	0.32	0.32	0.32	0.32	330,095
2024-01-05	0.33	0.33	0.33	0.33	792,125
2024-01-04	0.34	0.34	0.34	0.34	781,114
2024-01-03	0.31	0.31	0.31	0.31	145,032
2024-01-02	0.30	0.30	0.30	0.30	87,402
2024-01-01	0.28	0.28	0.28	0.28	0
2023-12-29	0.28	0.28	0.28	0.28	640,479
2023-12-28	0.27	0.27	0.27	0.27	482,942
2023-12-27	0.28	0.28	0.28	0.28	114,385
2023-12-26	0.25	0.25	0.25	0.25	0
2023-12-25	0.25	0.25	0.25	0.25	0
2023-12-22	0.25	0.25	0.25	0.25	0
2023-12-21	0.25	0.25	0.25	0.25	50,000
2023-12-20	0.26	0.26	0.26	0.26	20,000
2023-12-19	0.26	0.26	0.26	0.26	1,870,444
2023-12-18	0.27	0.27	0.27	0.27	289,346
2023-12-15	0.26	0.26	0.26	0.26	500,010
2023-12-14	0.26	0.26	0.26	0.26	1,151,981
2023-12-13	0.24	0.24	0.24	0.24	4,513,807
2023-12-12	0.23	0.23	0.23	0.23	1,386,089
2023-12-11	0.23	0.23	0.23	0.23	1,185,497
2023-12-08	0.22	0.22	0.22	0.22	336,049
2023-12-07	0.23	0.23	0.23	0.23	514,411
2023-12-06	0.22	0.22	0.22	0.22	841,438
2023-12-05	0.24	0.24	0.24	0.24	413,916
2023-12-04	0.22	0.22	0.22	0.22	1,104,760
2023-12-01	0.19	0.19	0.19	0.19	363,194
2023-11-30	0.16	0.16	0.16	0.16	941,440
2023-11-29	0.15	0.15	0.15	0.15	996,359
2023-11-28	0.16	0.16	0.16	0.16	624,132
2023-11-27	0.16	0.16	0.16	0.16	423,280
2023-11-24	0.16	0.16	0.16	0.16	452,441
2023-11-23	0.15	0.15	0.15	0.15	118,821
2023-11-22	0.16	0.16	0.16	0.16	193,391
2023-11-21	0.15	0.15	0.15	0.15	103,562
2023-11-20	0.15	0.15	0.15	0.15	283,040
2023-11-17	0.15	0.15	0.15	0.15	27,270
2023-11-16	0.16	0.16	0.16	0.16	348,129
2023-11-15	0.18	0.18	0.18	0.18	70,332
2023-11-14	0.18	0.18	0.18	0.18	295,764
2023-11-13	0.18	0.18	0.18	0.18	0
2023-11-10	0.18	0.18	0.18	0.18	0
2023-11-09	0.18	0.18	0.18	0.18	762,196
2023-11-08	0.18	0.18	0.18	0.18	400,907
2023-11-07	0.17	0.17	0.17	0.17	136,442
2023-11-06	0.21	0.21	0.21	0.21	476,903
2023-11-03	0.20	0.20	0.20	0.20	127,356
2023-11-02	0.20	0.20	0.20	0.20	418,701
2023-11-01	0.21	0.21	0.21	0.21	57,788
2023-10-31	0.21	0.21	0.21	0.21	249,730
2023-10-30	0.20	0.20	0.20	0.20	1,075,000
2023-10-27	0.20	0.20	0.20	0.20	200,311
2023-10-26	0.17	0.17	0.17	0.17	268,133
2023-10-25	0.15	0.15	0.15	0.15	287,589
2023-10-24	0.18	0.18	0.18	0.18	171,710
2023-10-23	0.21	0.21	0.21	0.21	952,758
2023-10-20	0.22	0.22	0.22	0.22	1,083,176
2023-10-19	0.22	0.22	0.22	0.22	4,029,710
2023-10-18	0.17	0.17	0.17	0.17	955,449
2023-10-17	0.15	0.15	0.15	0.15	1,377,563
2023-10-16	0.14	0.14	0.14	0.14	1,383,791
2023-10-13	0.13	0.13	0.13	0.13	177,110
2023-10-12	0.13	0.13	0.13	0.13	457,803
2023-10-11	0.13	0.13	0.13	0.13	113,064
2023-10-10	0.12	0.12	0.12	0.12	101,147
2023-10-09	0.12	0.12	0.12	0.12	236,717
2023-10-06	0.12	0.12	0.12	0.12	1,000,000
2023-10-05	0.12	0.12	0.12	0.12	80,593
2023-10-04	0.12	0.12	0.12	0.12	1,109,257
2023-10-03	0.12	0.12	0.12	0.12	14,096
2023-10-02	0.12	0.12	0.12	0.12	243,845
2023-09-29	0.11	0.11	0.11	0.11	64,195
2023-09-28	0.11	0.11	0.11	0.11	0
2023-09-27	0.11	0.11	0.11	0.11	0
2023-09-26	0.11	0.11	0.11	0.11	22,744
2023-09-25	0.12	0.12	0.12	0.12	107,309
2023-09-22	0.12	0.12	0.12	0.12	100,906
2023-09-21	0.12	0.12	0.12	0.12	190,593
2023-09-20	0.12	0.12	0.12	0.12	0
2023-09-19	0.12	0.12	0.12	0.12	96,557
2023-09-18	0.11	0.11	0.11	0.11	1
2023-09-15	0.11	0.11	0.11	0.11	43,940
2023-09-14	0.11	0.11	0.11	0.11	0
2023-09-13	0.11	0.11	0.11	0.11	1,334,086
2023-09-12	0.11	0.11	0.11	0.11	409,250
2023-09-11	0.11	0.11	0.11	0.11	48,812
2023-09-08	0.10	0.10	0.10	0.10	188,578
2023-09-07	0.10	0.10	0.10	0.10	20,454
2023-09-06	0.11	0.11	0.11	0.11	0
2023-09-05	0.11	0.11	0.11	0.11	145,598
2023-09-04	0.11	0.11	0.11	0.11	751,530
2023-09-01	0.11	0.11	0.11	0.11	0
2023-08-31	0.11	0.11	0.11	0.11	68,624
2023-08-30	0.12	0.12	0.12	0.12	0
2023-08-29	0.12	0.12	0.12	0.12	26,238
2023-08-28	0.11	0.11	0.11	0.11	0
2023-08-25	0.11	0.11	0.11	0.11	40,001
2023-08-24	0.11	0.11	0.11	0.11	600,000
2023-08-23	0.11	0.11	0.11	0.11	336,640
2023-08-22	0.10	0.10	0.10	0.10	153,761
2023-08-21	0.09	0.09	0.09	0.09	4,000
2023-08-18	0.09	0.09	0.09	0.09	0
2023-08-17	0.09	0.09	0.09	0.09	0
2023-08-16	0.09	0.09	0.09	0.09	129,526
2023-08-15	0.10	0.10	0.10	0.10	48,070
2023-08-14	0.10	0.10	0.10	0.10	81,633
2023-08-11	0.10	0.10	0.10	0.10	0
2023-08-10	0.10	0.10	0.10	0.10	118,353
2023-08-09	0.10	0.10	0.10	0.10	20,000
2023-08-08	0.10	0.10	0.10	0.10	224,928
2023-08-07	0.10	0.10	0.10	0.10	199,461
2023-08-04	0.10	0.10	0.10	0.10	9,494
2023-08-03	0.11	0.11	0.11	0.11	1
2023-08-02	0.11	0.11	0.11	0.11	501,800
2023-08-01	0.10	0.10	0.10	0.10	100,154
2023-07-31	0.10	0.10	0.10	0.10	76,822
2023-07-28	0.11	0.11	0.11	0.11	6,103
2023-07-27	0.11	0.11	0.11	0.11	914,129
2023-07-26	0.13	0.13	0.13	0.13	2,041,122
2023-07-25	0.09	0.09	0.09	0.09	297,249
2023-07-24	0.09	0.09	0.09	0.09	1,471
2023-07-21	0.09	0.09	0.09	0.09	109,481
2023-07-20	0.09	0.09	0.09	0.09	50,230
2023-07-19	0.09	0.09	0.09	0.09	17,550
2023-07-18	0.09	0.09	0.09	0.09	0
2023-07-17	0.09	0.09	0.09	0.09	85,418
2023-07-14	0.09	0.09	0.09	0.09	35,855
2023-07-13	0.09	0.09	0.09	0.09	355,618
2023-07-12	0.09	0.09	0.09	0.09	1,004,716
2023-07-11	0.09	0.09	0.09	0.09	644,530
2023-07-10	0.08	0.08	0.08	0.08	185,000
2023-07-07	0.08	0.08	0.08	0.08	709,827
2023-07-06	0.08	0.08	0.08	0.08	291,044
2023-07-05	0.08	0.08	0.08	0.08	341,404
2023-07-04	0.08	0.08	0.08	0.08	1,082,326
2023-07-03	0.09	0.09	0.09	0.09	167,368
2023-06-30	0.09	0.09	0.09	0.09	0
2023-06-29	0.09	0.09	0.09	0.09	0
2023-06-28	0.09	0.09	0.09	0.09	0
2023-06-27	0.09	0.09	0.09	0.09	860,562
2023-06-26	0.10	0.10	0.10	0.10	20,000
2023-06-23	0.38	0.38	0.38	0.38	0
2023-06-22	0.38	0.38	0.38	0.38	0
2023-06-21	0.38	0.38	0.38	0.38	0
2023-06-20	0.38	0.38	0.38	0.38	0
2023-06-19	0.38	0.38	0.38	0.38	0
2023-06-16	0.38	0.38	0.38	0.38	0
2023-06-15	0.38	0.38	0.38	0.38	0
2023-06-14	0.38	0.38	0.38	0.38	11,999
2023-06-13	0.38	0.38	0.38	0.38	11,999
2023-06-12	0.38	0.38	0.38	0.38	79,050
2023-06-09	0.38	0.38	0.38	0.38	0
2023-06-08	0.38	0.38	0.38	0.38	0
2023-06-07	0.38	0.38	0.38	0.38	0
2023-06-06	0.38	0.38	0.38	0.38	0
2023-06-05	0.38	0.38	0.38	0.38	1,000
2023-06-02	0.43	0.43	0.43	0.43	0
2023-06-01	0.43	0.43	0.43	0.43	0
2023-05-31	0.43	0.43	0.43	0.43	0
2023-05-30	0.43	0.43	0.43	0.43	0
2023-05-29	0.43	0.43	0.43	0.43	0
2023-05-26	0.43	0.43	0.43	0.43	608,412
2023-05-25	0.43	0.43	0.43	0.43	0
2023-05-24	0.43	0.43	0.43	0.43	0
2023-05-23	0.43	0.43	0.43	0.43	2,337
2023-05-22	0.98	0.98	0.98	0.98	40,496
2023-05-19	1.95	1.95	1.95	1.95	39,061
2023-05-18	1.87	1.87	1.87	1.87	0
2023-05-17	1.87	1.87	1.87	1.87	0
2023-05-16	1.87	1.87	1.87	1.87	12,258
2023-05-15	1.87	1.87	1.87	1.87	525
2023-05-12	1.87	1.87	1.87	1.87	5,974
2023-05-11	1.87	1.87	1.87	1.87	455
2023-05-10	1.87	1.87	1.87	1.87	5,666
2023-05-09	1.87	1.87	1.87	1.87	0
2023-05-08	1.87	1.87	1.87	1.87	0
2023-05-05	1.87	1.87	1.87	1.87	2,782
2023-05-04	1.87	1.87	1.87	1.87	102
2023-05-03	1.87	1.87	1.87	1.87	2,000
2023-05-02	1.92	1.92	1.92	1.92	7,320
2023-05-01	1.85	1.85	1.85	1.85	0
2023-04-28	1.85	1.85	1.85	1.85	7,456
2023-04-27	2.00	2.00	2.00	2.00	85,547
2023-04-26	4.74	4.74	4.74	4.74	2,006
2023-04-25	4.74	4.74	4.74	4.74	0
2023-04-24	4.74	4.74	4.74	4.74	0
2023-04-21	4.74	4.74	4.74	4.74	300
2023-04-20	4.62	4.62	4.62	4.62	9,430
2023-04-19	4.62	4.62	4.62	4.62	0
2023-04-18	4.62	4.62	4.62	4.62	5,961
2023-04-17	4.75	4.75	4.75	4.75	27,310
2023-04-14	4.75	4.75	4.75	4.75	5,172
2023-04-13	4.72	4.72	4.72	4.72	1,176
2023-04-12	5.30	5.30	5.30	5.30	0
2023-04-11	5.30	5.30	5.30	5.30	742
2023-04-10	5.30	5.30	5.30	5.30	0
2023-04-07	5.30	5.30	5.30	5.30	0
2023-04-06	5.30	5.30	5.30	5.30	0
2023-04-05	5.30	5.30	5.30	5.30	0
2023-04-04	5.30	5.30	5.30	5.30	0
2023-04-03	5.30	5.30	5.30	5.30	0
2023-03-31	5.30	5.30	5.30	5.30	0
2023-03-30	5.30	5.30	5.30	5.30	0
2023-03-29	5.30	5.30	5.30	5.30	0
2023-03-28	5.30	5.30	5.30	5.30	0
2023-03-27	5.30	5.30	5.30	5.30	0
2023-03-24	5.30	5.30	5.30	5.30	0
2023-03-23	5.30	5.30	5.30	5.30	0
2023-03-22	5.30	5.30	5.30	5.30	0
2023-03-21	5.30	5.30	5.30	5.30	88,612
2023-03-20	5.30	5.30	5.30	5.30	29,684
2023-03-17	6.60	6.60	6.60	6.60	82,080
2023-03-16	6.60	6.60	6.60	6.60	0
2023-03-15	6.60	6.60	6.60	6.60	0
2023-03-14	6.60	6.60	6.60	6.60	398
2023-03-13	6.60	6.60	6.60	6.60	0
2023-03-10	6.60	6.60	6.60	6.60	0
2023-03-09	6.60	6.60	6.60	6.60	0
2023-03-08	6.60	6.60	6.60	6.60	0
2023-03-07	6.60	6.60	6.60	6.60	0
2023-03-06	6.60	6.60	6.60	6.60	0
2023-03-03	6.60	6.60	6.60	6.60	0
2023-03-02	6.60	6.60	6.60	6.60	6,334
2023-03-01	7.38	7.38	7.38	7.38	0
2023-02-28	7.38	7.38	7.38	7.38	0
2023-02-27	7.38	7.38	7.38	7.38	0
2023-02-24	7.38	7.38	7.38	7.38	0
2023-02-23	7.38	7.38	7.38	7.38	0
2023-02-22	7.38	7.38	7.38	7.38	0
2023-02-21	7.38	7.38	7.38	7.38	1,963
2023-02-20	7.29	7.29	7.29	7.29	512
2023-02-17	7.53	7.53	7.53	7.53	0
2023-02-16	7.53	7.53	7.53	7.53	8,000
2023-02-15	6.96	6.96	6.96	6.96	0
2023-02-14	6.96	6.96	6.96	6.96	3
2023-02-13	6.94	6.94	6.94	6.94	232
2023-02-10	7.30	7.30	7.30	7.30	1,343
2023-02-09	7.30	7.30	7.30	7.30	0
2023-02-08	7.30	7.30	7.30	7.30	380
2023-02-07	6.78	6.78	6.78	6.78	0
2023-02-06	6.78	6.78	6.78	6.78	0
2023-02-03	6.78	6.78	6.78	6.78	0
2023-02-02	6.78	6.78	6.78	6.78	0
2023-02-01	6.78	6.78	6.78	6.78	0
2023-01-31	6.78	6.78	6.78	6.78	0
2023-01-30	6.78	6.78	6.78	6.78	0
2023-01-27	6.78	6.78	6.78	6.78	0
2023-01-26	6.78	6.78	6.78	6.78	752
2023-01-25	6.88	6.88	6.88	6.88	0
2023-01-24	6.88	6.88	6.88	6.88	0
2023-01-23	6.88	6.88	6.88	6.88	0
2023-01-20	6.88	6.88	6.88	6.88	12,000
2023-01-19	7.07	7.07	7.07	7.07	15,528
2023-01-18	7.31	7.31	7.31	7.31	1,619
2023-01-17	7.31	7.31	7.31	7.31	0
2023-01-16	7.31	7.31	7.31	7.31	15,000
2023-01-13	7.54	7.54	7.54	7.54	2,013
2023-01-12	7.46	7.46	7.46	7.46	1,555
2023-01-11	7.35	7.35	7.35	7.35	4,242
2023-01-10	7.47	7.47	7.47	7.47	0
2023-01-09	7.47	7.47	7.47	7.47	1,017
2023-01-06	7.36	7.36	7.36	7.36	0
2023-01-05	7.36	7.36	7.36	7.36	0
2023-01-04	7.36	7.36	7.36	7.36	0
2023-01-03	7.36	7.36	7.36	7.36	0
2023-01-02	7.36	7.36	7.36	7.36	0
2022-12-30	7.36	7.36	7.36	7.36	0
2022-12-29	7.36	7.36	7.36	7.36	0
2022-12-28	7.36	7.36	7.36	7.36	0
2022-12-27	7.36	7.36	7.36	7.36	0
2022-12-26	7.36	7.36	7.36	7.36	0
2022-12-23	7.36	7.36	7.36	7.36	0
2022-12-22	7.36	7.36	7.36	7.36	0
2022-12-21	7.36	7.36	7.36	7.36	0
2022-12-20	7.36	7.36	7.36	7.36	19
2022-12-19	7.60	7.60	7.60	7.60	1,300
2022-12-16	9.13	9.13	9.13	9.13	0
2022-12-15	9.13	9.13	9.13	9.13	0
2022-12-14	9.13	9.13	9.13	9.13	0
2022-12-13	9.13	9.13	9.13	9.13	0
2022-12-12	9.13	9.13	9.13	9.13	0
2022-12-09	9.13	9.13	9.13	9.13	0
2022-12-08	9.13	9.13	9.13	9.13	0
2022-12-07	9.13	9.13	9.13	9.13	0
2022-12-06	9.13	9.13	9.13	9.13	0
2022-12-05	9.13	9.13	9.13	9.13	0
2022-12-02	9.13	9.13	9.13	9.13	0
2022-12-01	9.13	9.13	9.13	9.13	1,645
2022-11-30	9.13	9.13	9.13	9.13	1,494
2022-11-29	7.21	7.21	7.21	7.21	0
2022-11-28	7.21	7.21	7.21	7.21	0
2022-11-25	7.21	7.21	7.21	7.21	0
2022-11-24	7.21	7.21	7.21	7.21	286
2022-11-23	7.31	7.31	7.31	7.31	0
2022-11-22	7.31	7.31	7.31	7.31	0
2022-11-21	7.31	7.31	7.31	7.31	0
2022-11-18	7.31	7.31	7.31	7.31	0
2022-11-17	7.31	7.31	7.31	7.31	0
2022-11-16	7.31	7.31	7.31	7.31	38
2022-11-15	7.82	7.82	7.82	7.82	405
2022-11-14	8.09	8.09	8.09	8.09	0
2022-11-11	8.09	8.09	8.09	8.09	0
2022-11-10	8.09	8.09	8.09	8.09	0
2022-11-09	8.09	8.09	8.09	8.09	3,385
2022-11-08	6.26	6.26	6.26	6.26	0
2022-11-07	6.26	6.26	6.26	6.26	0
2022-11-04	6.26	6.26	6.26	6.26	0
2022-11-03	6.26	6.26	6.26	6.26	0
2022-11-02	6.26	6.26	6.26	6.26	0
2022-11-01	6.26	6.26	6.26	6.26	0
2022-10-31	6.26	6.26	6.26	6.26	0
2022-10-28	6.26	6.26	6.26	6.26	0
2022-10-27	6.26	6.26	6.26	6.26	13,018
2022-10-26	6.26	6.26	6.26	6.26	0
2022-10-25	6.26	6.26	6.26	6.26	0
2022-10-24	6.26	6.26	6.26	6.26	65
2022-10-21	6.26	6.26	6.26	6.26	0
2022-10-20	6.26	6.26	6.26	6.26	0
2022-10-19	6.26	6.26	6.26	6.26	0
2022-10-18	6.26	6.26	6.26	6.26	21
2022-10-17	6.27	6.27	6.27	6.27	0
2022-10-14	6.27	6.27	6.27	6.27	0
2022-10-13	6.27	6.27	6.27	6.27	0
2022-10-12	6.27	6.27	6.27	6.27	166
2022-10-11	6.07	6.07	6.07	6.07	0
2022-10-10	6.07	6.07	6.07	6.07	3,520
2022-10-07	6.07	6.07	6.07	6.07	3,795
2022-10-06	6.07	6.07	6.07	6.07	3,756
2022-10-05	6.07	6.07	6.07	6.07	1,012
2022-10-04	6.07	6.07	6.07	6.07	0
2022-10-03	6.07	6.07	6.07	6.07	4,099
2022-09-30	6.01	6.01	6.01	6.01	1,908
2022-09-29	6.01	6.01	6.01	6.01	693
2022-09-28	6.26	6.26	6.26	6.26	0
2022-09-27	6.26	6.26	6.26	6.26	1,753
2022-09-26	6.11	6.11	6.11	6.11	0
2022-09-23	6.11	6.11	6.11	6.11	1,560
2022-09-22	6.61	6.61	6.61	6.61	499
2022-09-21	6.65	6.65	6.65	6.65	1,461
2022-09-20	6.83	6.83	6.83	6.83	15,779
2022-09-19	7.77	7.77	7.77	7.77	0
2022-09-16	7.77	7.77	7.77	7.77	3,033
2022-09-15	7.77	7.77	7.77	7.77	1,870
2022-09-14	7.77	7.77	7.77	7.77	2,135
2022-09-13	7.77	7.77	7.77	7.77	7,994
2022-09-12	8.83	8.83	8.83	8.83	3,996
2022-09-09	8.83	8.83	8.83	8.83	5,400
2022-09-08	8.83	8.83	8.83	8.83	3,760
2022-09-07	9.24	9.24	9.24	9.24	5,762
2022-09-06	10.39	10.39	10.39	10.39	2,950
2022-09-05	10.46	10.46	10.46	10.46	3,763
2022-09-02	13.62	13.62	13.62	13.62	0
2022-09-01	13.62	13.62	13.62	13.62	0
2022-08-31	13.62	13.62	13.62	13.62	926
2022-08-30	13.62	13.62	13.62	13.62	789
2022-08-29	13.62	13.62	13.62	13.62	0
2022-08-26	13.62	13.62	13.62	13.62	1,013
2022-08-25	13.62	13.62	13.62	13.62	481
2022-08-24	13.62	13.62	13.62	13.62	607
2022-08-23	13.62	13.62	13.62	13.62	136
2022-08-22	13.62	13.62	13.62	13.62	1,001
2022-08-19	13.62	13.62	13.62	13.62	507
2022-08-18	13.62	13.62	13.62	13.62	1,801
2022-08-17	13.62	13.62	13.62	13.62	1,469
2022-08-16	13.62	13.62	13.62	13.62	1,305
2022-08-15	13.62	13.62	13.62	13.62	1,165
2022-08-12	13.00	13.00	13.00	13.00	787
2022-08-11	13.00	13.00	13.00	13.00	395
2022-08-10	13.00	13.00	13.00	13.00	0
2022-08-09	13.00	13.00	13.00	13.00	83
2022-08-08	13.00	13.00	13.00	13.00	0
2022-08-05	13.00	13.00	13.00	13.00	2,239
2022-08-04	13.00	13.00	13.00	13.00	0
2022-08-03	13.00	13.00	13.00	13.00	0
2022-08-02	13.00	13.00	13.00	13.00	20
2022-08-01	13.00	13.00	13.00	13.00	654
2022-07-29	13.00	13.00	13.00	13.00	3,605
2022-07-28	13.00	13.00	13.00	13.00	159
2022-07-27	12.86	12.86	12.86	12.86	0
2022-07-26	12.86	12.86	12.86	12.86	0
2022-07-25	12.86	12.86	12.86	12.86	0
2022-07-22	12.86	12.86	12.86	12.86	2
2022-07-21	12.86	12.86	12.86	12.86	10,380
2022-07-20	12.30	12.30	12.30	12.30	0
2022-07-19	12.30	12.30	12.30	12.30	29
2022-07-18	12.30	12.30	12.30	12.30	2,094
2022-07-15	12.30	12.30	12.30	12.30	0
2022-07-14	12.30	12.30	12.30	12.30	1
2022-07-13	12.30	12.30	12.30	12.30	1,290
2022-07-12	11.79	11.79	11.79	11.79	706
2022-07-11	11.79	11.79	11.79	11.79	1,983
2022-07-08	11.79	11.79	11.79	11.79	381
2022-07-07	11.34	11.34	11.34	11.34	0
2022-07-06	11.34	11.34	11.34	11.34	6,724
2022-07-05	11.59	11.59	11.59	11.59	466
2022-07-04	11.59	11.59	11.59	11.59	0
2022-07-01	11.59	11.59	11.59	11.59	2,937
2022-06-30	11.59	11.59	11.59	11.59	79,091
2022-06-29	11.59	11.59	11.59	11.59	3,747
2022-06-28	11.59	11.59	11.59	11.59	203
2022-06-27	11.59	11.59	11.59	11.59	78
2022-06-24	11.59	11.59	11.59	11.59	0
2022-06-23	11.59	11.59	11.59	11.59	1,066
2022-06-22	11.59	11.59	11.59	11.59	81,188
2022-06-21	11.59	11.59	11.59	11.59	2,682
2022-06-20	12.53	12.53	12.53	12.53	120
2022-06-17	12.53	12.53	12.53	12.53	511
2022-06-16	12.53	12.53	12.53	12.53	0
2022-06-15	12.53	12.53	12.53	12.53	0
2022-06-14	12.53	12.53	12.53	12.53	0
2022-06-13	12.53	12.53	12.53	12.53	4,104
2022-06-10	12.53	12.53	12.53	12.53	0
2022-06-09	12.53	12.53	12.53	12.53	400
2022-06-08	12.53	12.53	12.53	12.53	13,430
2022-06-07	15.91	15.91	15.91	15.91	0
2022-06-06	15.91	15.91	15.91	15.91	0
2022-06-03	15.91	15.91	15.91	15.91	0
2022-06-02	15.91	15.91	15.91	15.91	0
2022-06-01	15.91	15.91	15.91	15.91	0
2022-05-31	15.91	15.91	15.91	15.91	0
2022-05-30	15.91	15.91	15.91	15.91	823
2022-05-27	15.49	15.49	15.49	15.49	6,348
2022-05-26	15.49	15.49	15.49	15.49	0
2022-05-25	15.49	15.49	15.49	15.49	2,957
2022-05-24	15.69	15.69	15.69	15.69	3,527
2022-05-23	16.38	16.38	16.38	16.38	3,375
2022-05-20	16.63	16.63	16.63	16.63	8,062
2022-05-19	16.78	16.78	16.78	16.78	2,113
2022-05-18	16.66	16.66	16.66	16.66	3,360
2022-05-17	16.09	16.09	16.09	16.09	0
2022-05-16	16.09	16.09	16.09	16.09	2,681
2022-05-13	15.45	15.45	15.45	15.45	2,279
2022-05-12	14.95	14.95	14.95	14.95	4,471
2022-05-11	15.51	15.51	15.51	15.51	1,751
2022-05-10	15.21	15.21	15.21	15.21	2,324
2022-05-09	15.51	15.51	15.51	15.51	1,502
2022-05-06	16.35	16.35	16.35	16.35	1,356
2022-05-05	16.99	16.99	16.99	16.99	5,597
2022-05-04	17.57	17.57	17.57	17.57	1,929
2022-05-03	17.43	17.43	17.43	17.43	1,624
2022-05-02	18.09	18.09	18.09	18.09	0
2022-04-29	18.09	18.09	18.09	18.09	4,197
2022-04-28	17.77	17.77	17.77	17.77	3,182
2022-04-27	18.36	18.36	18.36	18.36	0
2022-04-26	18.36	18.36	18.36	18.36	20,494
2022-04-25	19.19	19.19	19.19	19.19	0
2022-04-22	19.11	19.11	19.11	19.11	615
2022-04-21	19.45	19.45	19.45	19.45	0
2022-04-20	19.45	19.45	19.45	19.45	1,412
2022-04-19	19.56	19.56	19.56	19.56	358
2022-04-18	19.56	19.56	19.56	19.56	0
2022-04-15	19.56	19.56	19.56	19.56	0
2022-04-14	19.56	19.56	19.56	19.56	0
2022-04-13	19.56	19.56	19.56	19.56	0
2022-04-12	19.56	19.56	19.56	19.56	1,732
2022-04-11	20.10	20.10	20.10	20.10	0
2022-04-08	20.10	20.10	20.10	20.10	6,344
2022-04-07	20.85	20.85	20.85	20.85	179
2022-04-06	20.85	20.85	20.85	20.85	1,307
2022-04-05	21.00	21.00	21.00	21.00	6,116
2022-04-04	20.60	20.60	20.60	20.60	5,590
2022-04-01	20.35	20.35	20.35	20.35	3,162
2022-03-31	20.58	20.58	20.58	20.58	359
2022-03-30	19.78	19.78	19.78	19.78	3,536
2022-03-29	19.37	19.37	19.37	19.37	159
2022-03-28	19.51	19.51	19.51	19.51	1,075
2022-03-25	19.51	19.51	19.51	19.51	13,458
2022-03-24	19.57	19.57	19.57	19.57	2,254
2022-03-23	18.20	18.20	18.20	18.20	1,452
2022-03-22	18.20	18.20	18.20	18.20	2,437
2022-03-21	18.20	18.20	18.20	18.20	524
2022-03-18	18.20	18.20	18.20	18.20	0
2022-03-17	18.20	18.20	18.20	18.20	75
2022-03-16	17.34	17.34	17.34	17.34	757
2022-03-15	17.53	17.53	17.53	17.53	0
2022-03-14	17.53	17.53	17.53	17.53	12,872
2022-03-11	16.69	16.69	16.69	16.69	978
2022-03-10	16.51	16.51	16.51	16.51	2,232
2022-03-09	15.29	15.29	15.29	15.29	1,028
2022-03-08	14.29	14.29	14.29	14.29	5,884
2022-03-07	14.38	14.38	14.38	14.38	3,215
2022-03-04	16.11	16.11	16.11	16.11	1,062
2022-03-03	16.26	16.26	16.26	16.26	37,250
2022-03-02	16.36	16.36	16.36	16.36	464
2022-03-01	16.36	16.36	16.36	16.36	4,647
2022-02-28	16.56	16.56	16.56	16.56	36,109
2022-02-25	15.53	15.53	15.53	15.53	0
2022-02-24	15.53	15.53	15.53	15.53	36,623
2022-02-23	16.40	16.40	16.40	16.40	944
2022-02-22	16.40	16.40	16.40	16.40	467
2022-02-21	16.40	16.40	16.40	16.40	1,322
2022-02-18	17.52	17.52	17.52	17.52	0
2022-02-17	17.52	17.52	17.52	17.52	926
2022-02-16	18.05	18.05	18.05	18.05	3,620
2022-02-15	18.05	18.05	18.05	18.05	39,221
2022-02-14	18.02	18.02	18.02	18.02	41,321
2022-02-11	19.04	19.04	19.04	19.04	0
2022-02-10	19.04	19.04	19.04	19.04	400
2022-02-09	19.04	19.04	19.04	19.04	0
2022-02-08	19.04	19.04	19.04	19.04	0
2022-02-07	19.04	19.04	19.04	19.04	6,205
2022-02-04	18.41	18.41	18.41	18.41	537
2022-02-03	19.50	19.50	19.50	19.50	1,582
2022-02-02	19.50	19.50	19.50	19.50	6,036
2022-02-01	18.08	18.08	18.08	18.08	1,512
2022-01-31	18.08	18.08	18.08	18.08	0
2022-01-28	18.08	18.08	18.08	18.08	1,416
2022-01-27	16.79	16.79	16.79	16.79	2,006
2022-01-26	16.79	16.79	16.79	16.79	926
2022-01-25	16.79	16.79	16.79	16.79	3,622
2022-01-24	19.33	19.33	19.33	19.33	3,348
2022-01-21	19.33	19.33	19.33	19.33	820
2022-01-20	19.33	19.33	19.33	19.33	2,356
2022-01-19	19.99	19.99	19.99	19.99	0
2022-01-18	19.99	19.99	19.99	19.99	33
2022-01-17	20.56	20.56	20.56	20.56	1,104
2022-01-14	20.56	20.56	20.56	20.56	140
2022-01-13	21.20	21.20	21.20	21.20	0
2022-01-12	21.20	21.20	21.20	21.20	3,793
2022-01-11	21.20	21.20	21.20	21.20	9,045
2022-01-10	20.40	20.40	20.40	20.40	157
2022-01-07	20.10	20.10	20.10	20.10	6,291
2022-01-06	20.04	20.04	20.04	20.04	838
2022-01-05	19.85	19.85	19.85	19.85	2,114
2022-01-04	18.99	18.99	18.99	18.99	0
2022-01-03	18.99	18.99	18.99	18.99	0
2021-12-31	18.99	18.99	18.99	18.99	0
2021-12-30	18.99	18.99	18.99	18.99	420
2021-12-29	18.99	18.99	18.99	18.99	0
2021-12-28	18.99	18.99	18.99	18.99	0
2021-12-27	18.99	18.99	18.99	18.99	0
2021-12-24	18.99	18.99	18.99	18.99	0
2021-12-23	18.99	18.99	18.99	18.99	965
2021-12-22	18.99	18.99	18.99	18.99	1,400
2021-12-21	18.99	18.99	18.99	18.99	2,150
2021-12-20	18.99	18.99	18.99	18.99	380
2021-12-17	18.63	18.63	18.63	18.63	0
2021-12-16	18.63	18.63	18.63	18.63	1,270
2021-12-15	18.63	18.63	18.63	18.63	0
2021-12-14	18.63	18.63	18.63	18.63	538
2021-12-13	18.63	18.63	18.63	18.63	140
2021-12-10	19.14	19.14	19.14	19.14	2,284
2021-12-09	18.92	18.92	18.92	18.92	548
2021-12-08	18.92	18.92	18.92	18.92	1,481
2021-12-07	18.24	18.24	18.24	18.24	2,718
2021-12-06	18.89	18.89	18.89	18.89	1,984
2021-12-03	18.89	18.89	18.89	18.89	3,409
2021-12-02	18.89	18.89	18.89	18.89	0
2021-12-01	18.89	18.89	18.89	18.89	0
2021-11-30	18.89	18.89	18.89	18.89	0
2021-11-29	18.89	18.89	18.89	18.89	0
2021-11-26	18.89	18.89	18.89	18.89	79
2021-11-25	18.93	18.93	18.93	18.93	879
2021-11-24	19.40	19.40	19.40	19.40	0
2021-11-23	19.40	19.40	19.40	19.40	12,560
2021-11-22	19.40	19.40	19.40	19.40	0
2021-11-19	19.40	19.40	19.40	19.40	1,035
2021-11-18	20.43	20.43	20.43	20.43	3,522
2021-11-17	20.43	20.43	20.43	20.43	0
2021-11-16	20.43	20.43	20.43	20.43	998
2021-11-15	19.97	19.97	19.97	19.97	2,235
2021-11-12	20.40	20.40	20.40	20.40	3,300
2021-11-11	20.40	20.40	20.40	20.40	514
2021-11-10	20.40	20.40	20.40	20.40	4,016
2021-11-09	20.40	20.40	20.40	20.40	8,684
2021-11-08	19.99	19.99	19.99	19.99	0
2021-11-05	19.99	19.99	19.99	19.99	1,824
2021-11-04	19.99	19.99	19.99	19.99	3,165
2021-11-03	19.95	19.95	19.95	19.95	0
2021-11-02	19.95	19.95	19.95	19.95	6,134
2021-11-01	19.33	19.33	19.33	19.33	0
2021-10-29	19.33	19.33	19.33	19.33	847
2021-10-28	19.19	19.19	19.19	19.19	106
2021-10-27	18.44	18.44	18.44	18.44	122
2021-10-26	18.89	18.89	18.89	18.89	4,352
2021-10-25	18.89	18.89	18.89	18.89	896
2021-10-22	19.78	19.78	19.78	19.78	161
2021-10-21	19.89	19.89	19.89	19.89	0
2021-10-20	19.89	19.89	19.89	19.89	809
2021-10-19	20.08	20.08	20.08	20.08	54
2021-10-18	20.44	20.44	20.44	20.44	0
2021-10-15	20.44	20.44	20.44	20.44	0
2021-10-14	20.44	20.44	20.44	20.44	11
2021-10-13	20.50	20.50	20.50	20.50	1,527
2021-10-12	19.78	19.78	19.78	19.78	2,478
2021-10-11	19.72	19.72	19.72	19.72	1,475
2021-10-08	19.81	19.81	19.81	19.81	0
2021-10-07	19.81	19.81	19.81	19.81	7,111
2021-10-06	20.36	20.36	20.36	20.36	18,699
2021-10-05	20.36	20.36	20.36	20.36	68,967
2021-10-04	20.54	20.54	20.54	20.54	6,823
2021-10-01	20.54	20.54	20.54	20.54	3,038
2021-09-30	21.06	21.06	21.06	21.06	0
2021-09-29	21.06	21.06	21.06	21.06	2,034
2021-09-28	21.78	21.78	21.78	21.78	1,522
2021-09-27	21.78	21.78	21.78	21.78	2,731
2021-09-24	21.78	21.78	21.78	21.78	17,162
2021-09-23	21.90	21.90	21.90	21.90	8,182
2021-09-22	20.84	20.84	20.84	20.84	0
2021-09-21	20.84	20.84	20.84	20.84	4,891
2021-09-20	21.20	21.20	21.20	21.20	8,691
2021-09-17	22.66	22.66	22.66	22.66	5,691
2021-09-16	22.66	22.66	22.66	22.66	1,067
2021-09-15	22.66	22.66	22.66	22.66	1,250
2021-09-14	22.66	22.66	22.66	22.66	2,667
2021-09-13	22.66	22.66	22.66	22.66	560
2021-09-10	22.90	22.90	22.90	22.90	2,238
2021-09-09	23.16	23.16	23.16	23.16	4,177
2021-09-08	23.60	23.60	23.60	23.60	27,031
2021-09-07	23.55	23.55	23.55	23.55	39,723
2021-09-06	23.78	23.78	23.78	23.78	40,139
2021-09-03	23.78	23.78	23.78	23.78	16,457
2021-09-02	24.02	24.02	24.02	24.02	2,822
2021-09-01	23.88	23.88	23.88	23.88	5,102
2021-08-31	24.32	24.32	24.32	24.32	32,550
2021-08-30	22.92	22.92	22.92	22.92	0
2021-08-27	22.92	22.92	22.92	22.92	3,851
2021-08-26	23.10	23.10	23.10	23.10	3,789
2021-08-25	23.10	23.10	23.10	23.10	5,427
2021-08-24	22.53	22.53	22.53	22.53	1,927
2021-08-23	22.86	22.86	22.86	22.86	1,386
2021-08-20	22.86	22.86	22.86	22.86	3,710
2021-08-19	22.86	22.86	22.86	22.86	8,025
2021-08-18	22.08	22.08	22.08	22.08	4,616
2021-08-17	24.34	24.34	24.34	24.34	6,082
2021-08-16	24.34	24.34	24.34	24.34	69
2021-08-13	24.34	24.34	24.34	24.34	82
2021-08-12	24.88	24.88	24.88	24.88	2,130
2021-08-11	24.88	24.88	24.88	24.88	0
2021-08-10	24.88	24.88	24.88	24.88	214
2021-08-09	24.88	24.88	24.88	24.88	7,700
2021-08-06	24.90	24.90	24.90	24.90	12,207
2021-08-05	24.45	24.45	24.45	24.45	1,670
2021-08-04	24.32	24.32	24.32	24.32	1,307
2021-08-03	24.32	24.32	24.32	24.32	3,599
2021-08-02	24.72	24.72	24.72	24.72	4,309
2021-07-30	24.72	24.72	24.72	24.72	1,947
2021-07-29	24.72	24.72	24.72	24.72	2,007
2021-07-28	23.34	23.34	23.34	23.34	21,931
2021-07-27	23.34	23.34	23.34	23.34	4,555
2021-07-26	23.34	23.34	23.34	23.34	2,958
2021-07-23	23.34	23.34	23.34	23.34	9,356
2021-07-22	23.34	23.34	23.34	23.34	18,206
2021-07-21	22.90	22.90	22.90	22.90	4,822
2021-07-20	22.42	22.42	22.42	22.42	9,504
2021-07-19	22.46	22.46	22.46	22.46	23,109
2021-07-16	23.34	23.34	23.34	23.34	12,676
2021-07-15	23.34	23.34	23.34	23.34	13,545
2021-07-14	22.94	22.94	22.94	22.94	46,560
2021-07-13	23.98	23.98	23.98	23.98	7,166
2021-07-12	23.70	23.70	23.70	23.70	94,032
2021-07-09	22.26	22.26	22.26	22.26	4,404
2021-07-08	22.22	22.22	22.22	22.22	5,227
2021-07-07	22.84	22.84	22.84	22.84	58,118
2021-07-06	23.56	23.56	23.56	23.56	22,585
2021-07-05	22.82	22.82	22.82	22.82	31,966
2021-07-02	23.40	23.40	23.40	23.40	22,467
2021-07-01	23.98	23.98	23.98	23.98	10,965
2021-06-30	23.98	23.98	23.98	23.98	1,252
2021-06-29	24.38	24.38	24.38	24.38	1,570
2021-06-28	24.50	24.50	24.50	24.50	26,693
2021-06-25	24.18	24.18	24.18	24.18	25,867
2021-06-24	24.20	24.20	24.20	24.20	10,369
2021-06-23	24.58	24.58	24.58	24.58	23,111
2021-06-22	23.64	23.64	23.64	23.64	3,453
2021-06-21	23.64	23.64	23.64	23.64	11,674
2021-06-18	23.68	23.68	23.68	23.68	14,795
2021-06-17	24.12	24.12	24.12	24.12	18,708
2021-06-16	23.94	23.94	23.94	23.94	3,512
2021-06-15	24.74	24.74	24.74	24.74	12,799
2021-06-14	25.20	25.20	25.20	25.20	16,990
2021-06-11	24.98	24.98	24.98	24.98	1,491
2021-06-10	24.98	24.98	24.98	24.98	8,410
2021-06-09	27.12	27.12	27.12	27.12	27,839
2021-06-08	27.12	27.12	27.12	27.12	16,428
2021-06-07	22.66	22.66	22.66	22.66	33,873
2021-06-04	22.64	22.64	22.64	22.64	13,698
2021-06-03	22.84	22.84	22.84	22.84	7,764
2021-06-02	22.84	22.84	22.84	22.84	14,037
2021-06-01	23.14	23.14	23.14	23.14	12,443
2021-05-28	23.62	23.62	23.62	23.62	5,990
2021-05-27	22.80	22.80	22.80	22.80	16,952
2021-05-26	23.46	23.46	23.46	23.46	8,880
2021-05-25	23.48	23.48	23.48	23.48	31,962
2021-05-24	24.24	24.24	24.24	24.24	0
2021-05-21	24.24	24.24	24.24	24.24	8,509
2021-05-20	24.26	24.26	24.26	24.26	32,466
2021-05-19	23.34	23.34	23.34	23.34	45,619
2021-05-18	25.78	25.78	25.78	25.78	11,715
2021-05-17	25.46	25.46	25.46	25.46	0
2021-05-14	25.46	25.46	25.46	25.46	2,995
2021-05-13	25.72	25.72	25.72	25.72	0
2021-05-12	25.72	25.72	25.72	25.72	5,326
2021-05-11	26.76	26.76	26.76	26.76	20,503
2021-05-10	26.70	26.70	26.70	26.70	5,744
2021-05-07	27.22	27.22	27.22	27.22	5,336
2021-05-06	26.74	26.74	26.74	26.74	3,747
2021-05-05	28.70	28.70	28.70	28.70	12,094
2021-05-04	28.70	28.70	28.70	28.70	0
2021-04-30	28.70	28.70	28.70	28.70	5,473
2021-04-29	28.98	28.98	28.98	28.98	21,676
2021-04-28	29.14	29.14	29.14	29.14	6,445
2021-04-27	29.40	29.40	29.40	29.40	28,599
2021-04-26	29.84	29.84	29.84	29.84	31,130
2021-04-23	28.26	28.26	28.26	28.26	10,756
2021-04-22	28.78	28.78	28.78	28.78	23,023
2021-04-21	29.20	29.20	29.20	29.20	54,879
2021-04-20	29.64	29.64	29.64	29.64	51,250
2021-04-19	31.08	31.08	31.08	31.08	36,062
2021-04-16	31.08	31.08	31.08	31.08	1,744
2021-04-15	31.08	31.08	31.08	31.08	12,152
2021-04-14	31.08	31.08	31.08	31.08	9,074
2021-04-13	31.40	31.40	31.40	31.40	39,420
2021-04-12	31.46	31.46	31.46	31.46	36,378
2021-04-09	33.77	33.77	33.77	33.77	28,305
2021-04-08	30.80	30.80	30.80	30.80	3,519
2021-04-07	30.80	30.80	30.80	30.80	3,904
2021-04-06	30.30	30.30	30.30	30.30	4,655
2021-04-01	31.73	31.73	31.73	31.73	0
2021-03-31	31.73	31.73	31.73	31.73	10,228
2021-03-30	31.73	31.73	31.73	31.73	1,151
2021-03-29	31.80	31.80	31.80	31.80	63
2021-03-26	31.80	31.80	31.80	31.80	612
2021-03-25	31.80	31.80	31.80	31.80	1,200
2021-03-24	31.80	31.80	31.80	31.80	96,092
2021-03-23	32.63	32.63	32.63	32.63	0
2021-03-22	32.63	32.63	32.63	32.63	2,034
2021-03-19	32.63	32.63	32.63	32.63	19,456
2021-03-18	33.02	33.02	33.02	33.02	500
2021-03-17	32.40	32.40	32.40	32.40	24,162
2021-03-16	32.40	32.40	32.40	32.40	13,727
2021-03-15	31.81	31.81	31.81	31.81	64
2021-03-12	31.35	31.35	31.35	31.35	0
2021-03-11	31.35	31.35	31.35	31.35	1,017
2021-03-10	31.35	31.35	31.35	31.35	236
2021-03-09	31.35	31.35	31.35	31.35	0
2021-03-08	31.35	31.35	31.35	31.35	16,243
2021-03-05	30.88	30.88	30.88	30.88	22,419
2021-03-04	30.88	30.88	30.88	30.88	13,097
2021-03-03	30.88	30.88	30.88	30.88	0
2021-03-02	30.88	30.88	30.88	30.88	118
2021-03-01	32.04	32.04	32.04	32.04	0
2021-02-26	32.04	32.04	32.04	32.04	350
2021-02-25	31.41	31.41	31.41	31.41	0
2021-02-24	31.41	31.41	31.41	31.41	5,583
2021-02-23	30.90	30.90	30.90	30.90	48,461
2021-02-22	32.50	32.50	32.50	32.50	14,065
2021-02-19	32.50	32.50	32.50	32.50	50,549
2021-02-18	32.50	32.50	32.50	32.50	10,515
2021-02-17	32.50	32.50	32.50	32.50	480
2021-02-16	32.63	32.63	32.63	32.63	6,913
2021-02-15	33.46	33.46	33.46	33.46	1,730
2021-02-12	35.09	35.09	35.09	35.09	2,956
2021-02-11	35.09	35.09	35.09	35.09	14,102
2021-02-10	35.09	35.09	35.09	35.09	7,044
2021-02-09	35.09	35.09	35.09	35.09	11,653
2021-02-08	32.94	32.94	32.94	32.94	21,406
2021-02-05	33.13	33.13	33.13	33.13	10,703
2021-02-04	32.63	32.63	32.63	32.63	31,803
2021-02-03	32.77	32.77	32.77	32.77	6,460
2021-02-02	32.90	32.90	32.90	32.90	4,665
2021-02-01	32.96	32.96	32.96	32.96	5,132
2021-01-29	32.61	32.61	32.61	32.61	3,965
2021-01-28	32.44	32.44	32.44	32.44	3,649
2021-01-27	34.54	34.54	34.54	34.54	3,291
2021-01-26	36.41	36.41	36.41	36.41	0
2021-01-25	36.41	36.41	36.41	36.41	0
2021-01-22	36.41	36.41	36.41	36.41	0
2021-01-21	36.41	36.41	36.41	36.41	3,543
2021-01-20	37.37	37.37	37.37	37.37	0
2021-01-19	37.37	37.37	37.37	37.37	9,969
2021-01-18	36.49	36.49	36.49	36.49	3,311
2021-01-15	37.59	37.59	37.59	37.59	6,164
2021-01-14	37.59	37.59	37.59	37.59	21,700
2021-01-13	37.78	37.78	37.78	37.78	18,362
2021-01-12	37.78	37.78	37.78	37.78	25,000
2021-01-11	36.64	36.64	36.64	36.64	21,144
2021-01-08	32.76	32.76	32.76	32.76	21,236
2021-01-07	32.76	32.76	32.76	32.76	13,596
2021-01-06	32.76	32.76	32.76	32.76	50,797
2021-01-05	33.35	33.35	33.35	33.35	18,240
2021-01-04	31.45	31.45	31.45	31.45	35,903
2020-12-31	31.45	31.45	31.45	31.45	0
2020-12-30	31.45	31.45	31.45	31.45	12,302
2020-12-29	32.05	32.05	32.05	32.05	1,501
2020-12-24	34.08	34.08	34.08	34.08	0
2020-12-23	34.08	34.08	34.08	34.08	0
2020-12-22	34.08	34.08	34.08	34.08	10,551
2020-12-21	34.08	34.08	34.08	34.08	11,372
2020-12-18	34.08	34.08	34.08	34.08	12,601
2020-12-17	35.30	35.30	35.30	35.30	15,518
2020-12-16	35.30	35.30	35.30	35.30	2,818
2020-12-15	34.15	34.15	34.15	34.15	0
2020-12-14	34.15	34.15	34.15	34.15	13,686
2020-12-11	34.15	34.15	34.15	34.15	25,246
2020-12-10	34.15	34.15	34.15	34.15	2,513
2020-12-09	32.09	32.09	32.09	32.09	19,673
2020-12-08	32.09	32.09	32.09	32.09	10,635
2020-12-07	32.09	32.09	32.09	32.09	0
2020-12-04	32.09	32.09	32.09	32.09	3,274
2020-12-03	31.63	31.63	31.63	31.63	3,476
2020-12-02	31.98	31.98	31.98	31.98	361
2020-12-01	31.98	31.98	31.98	31.98	1,518
2020-11-30	31.44	31.44	31.44	31.44	34,945
2020-11-27	30.03	30.03	30.03	30.03	6,268
2020-11-26	30.03	30.03	30.03	30.03	12,603
2020-11-25	28.33	28.33	28.33	28.33	18,646
2020-11-24	28.06	28.06	28.06	28.06	0
2020-11-23	28.06	28.06	28.06	28.06	2,970
2020-11-20	28.34	28.34	28.34	28.34	308
2020-11-19	28.05	28.05	28.05	28.05	0
2020-11-18	28.05	28.05	28.05	28.05	0
2020-11-17	28.05	28.05	28.05	28.05	904
2020-11-16	29.10	29.10	29.10	29.10	0
2020-11-13	29.10	29.10	29.10	29.10	227
2020-11-12	27.43	27.43	27.43	27.43	576
2020-11-11	27.43	27.43	27.43	27.43	0
2020-11-10	27.43	27.43	27.43	27.43	78
2020-11-09	28.24	28.24	28.24	28.24	6,241
2020-11-06	29.95	29.95	29.95	29.95	4,588
2020-11-05	30.40	30.40	30.40	30.40	16,194
2020-11-04	28.44	28.44	28.44	28.44	0
2020-11-03	28.44	28.44	28.44	28.44	4,020
2020-11-02	28.96	28.96	28.96	28.96	4,587
2020-10-30	27.38	27.38	27.38	27.38	4,669
2020-10-29	26.28	26.28	26.28	26.28	4,716
2020-10-28	25.25	25.25	25.25	25.25	46,460
2020-10-27	26.95	26.95	26.95	26.95	5,916
2020-10-26	30.33	30.33	30.33	30.33	22,889
2020-10-23	28.66	28.66	28.66	28.66	18,187
2020-10-22	29.45	29.45	29.45	29.45	149
2020-10-21	29.45	29.45	29.45	29.45	17,326
2020-10-20	29.45	29.45	29.45	29.45	14,838
2020-10-16	29.45	29.45	29.45	29.45	18,420
2020-10-15	29.66	29.66	29.66	29.66	21,856
2020-10-14	29.87	29.87	29.87	29.87	14,740
2020-10-13	29.87	29.87	29.87	29.87	92,809
2020-10-12	30.15	30.15	30.15	30.15	0
2020-10-09	30.15	30.15	30.15	30.15	1,128
2020-10-08	30.62	30.62	30.62	30.62	2,672
2020-10-07	29.61	29.61	29.61	29.61	10,179
2020-10-06	29.61	29.61	29.61	29.61	4,138
2020-10-05	29.35	29.35	29.35	29.35	3,507
2020-10-02	29.24	29.24	29.24	29.24	3,611
2020-10-01	30.24	30.24	30.24	30.24	4,350
2020-09-30	28.65	28.65	28.65	28.65	4,633
2020-09-29	29.89	29.89	29.89	29.89	15,010
2020-09-28	30.68	30.68	30.68	30.68	2,758
2020-09-25	29.83	29.83	29.83	29.83	4,999
2020-09-24	30.15	30.15	30.15	30.15	4,319
2020-09-23	32.45	32.45	32.45	32.45	1,093
2020-09-22	33.18	33.18	33.18	33.18	1,715
2020-09-21	33.18	33.18	33.18	33.18	2,601
2020-09-18	34.90	34.90	34.90	34.90	147,064
2020-09-17	34.35	34.35	34.35	34.35	1,779
2020-09-16	36.33	36.33	36.33	36.33	0
2020-09-15	36.33	36.33	36.33	36.33	0
2020-09-14	36.33	36.33	36.33	36.33	6,144
2020-09-11	36.85	36.85	36.85	36.85	2,703
2020-04-03	15.91	15.91	15.91	15.91	0
2020-04-02	15.91	15.91	15.91	15.91	70
2020-04-01	14.06	14.06	14.06	14.06	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