Ssr Mining Ord Share History

Ssr Mining Ord Share Price history. The following table shows end-of-day data 0VGE historical share prices for Ssr Mining 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	7.52	7.52	7.52	7.52	0
2024-05-03	7.52	7.52	7.52	7.52	3,393
2024-05-02	7.52	7.52	7.52	7.52	10,105
2024-05-01	7.52	7.52	7.52	7.52	3,101
2024-04-30	7.52	7.52	7.52	7.52	8,661
2024-04-29	7.57	7.57	7.57	7.57	12,792
2024-04-26	7.38	7.38	7.38	7.38	7,311
2024-04-25	7.38	7.38	7.38	7.38	13,497
2024-04-24	6.96	6.96	6.96	6.96	7,615
2024-04-23	6.96	6.96	6.96	6.96	17,283
2024-04-22	6.96	6.96	6.96	6.96	38,400
2024-04-19	6.96	6.96	6.96	6.96	42,112
2024-04-18	6.96	6.96	6.96	6.96	12,212
2024-04-17	6.97	6.97	6.97	6.97	7,039
2024-04-16	6.97	6.97	6.97	6.97	9,881
2024-04-15	7.08	7.08	7.08	7.08	10,133
2024-04-12	7.34	7.34	7.34	7.34	15,473
2024-04-11	7.05	7.05	7.05	7.05	17,264
2024-04-10	7.05	7.05	7.05	7.05	15,493
2024-04-09	6.83	6.83	6.83	6.83	28,199
2024-04-08	6.67	6.67	6.67	6.67	80,835
2024-04-05	6.58	6.58	6.58	6.58	19,896
2024-04-04	6.58	6.58	6.58	6.58	22,688
2024-04-03	6.33	6.33	6.33	6.33	15,844
2024-04-02	6.32	6.32	6.32	6.32	19,313
2024-04-01	5.57	5.57	5.57	5.57	0
2024-03-29	5.57	5.57	5.57	5.57	0
2024-03-28	5.57	5.57	5.57	5.57	77,905
2024-03-27	5.57	5.57	5.57	5.57	24,468
2024-03-26	5.57	5.57	5.57	5.57	42,443
2024-03-25	5.47	5.47	5.47	5.47	9,572
2024-03-22	5.56	5.56	5.56	5.56	10,791
2024-03-21	5.56	5.56	5.56	5.56	13,671
2024-03-20	5.56	5.56	5.56	5.56	19,937
2024-03-19	5.56	5.56	5.56	5.56	5,746
2024-03-18	5.56	5.56	5.56	5.56	10,112
2024-03-15	5.56	5.56	5.56	5.56	13,243
2024-03-14	5.64	5.64	5.64	5.64	23,204
2024-03-13	5.61	5.61	5.61	5.61	14,324
2024-03-12	5.84	5.84	5.84	5.84	11,921
2024-03-11	5.84	5.84	5.84	5.84	10,965
2024-03-08	5.84	5.84	5.84	5.84	16,449
2024-03-07	6.02	6.02	6.02	6.02	6,471
2024-03-06	5.90	5.90	5.90	5.90	20,662
2024-03-05	5.81	5.81	5.81	5.81	41,103
2024-03-04	5.71	5.71	5.71	5.71	18,716
2024-03-01	6.25	6.25	6.25	6.25	26,376
2024-02-29	6.25	6.25	6.25	6.25	26,181
2024-02-28	6.25	6.25	6.25	6.25	65,401
2024-02-27	6.25	6.25	6.25	6.25	16,076
2024-02-26	6.25	6.25	6.25	6.25	33,121
2024-02-23	6.11	6.11	6.11	6.11	57,545
2024-02-22	5.84	5.84	5.84	5.84	47,120
2024-02-21	6.07	6.07	6.07	6.07	39,532
2024-02-20	6.39	6.39	6.39	6.39	198,933
2024-02-19	6.39	6.39	6.39	6.39	0
2024-02-16	6.39	6.39	6.39	6.39	105,087
2024-02-15	6.39	6.39	6.39	6.39	265,835
2024-02-14	12.97	12.97	12.97	12.97	332,905
2024-02-13	12.97	12.97	12.97	12.97	434,085
2024-02-12	12.97	12.97	12.97	12.97	8,333
2024-02-09	12.65	12.65	12.65	12.65	1,891
2024-02-08	12.75	12.75	12.75	12.75	887
2024-02-07	12.70	12.70	12.70	12.70	7,213
2024-02-06	12.81	12.81	12.81	12.81	11,906
2024-02-05	12.81	12.81	12.81	12.81	5,131
2024-02-02	12.81	12.81	12.81	12.81	6,256
2024-02-01	12.81	12.81	12.81	12.81	3,117
2024-01-31	12.83	12.83	12.83	12.83	6,405
2024-01-30	12.83	12.83	12.83	12.83	23,583
2024-01-29	12.83	12.83	12.83	12.83	1,544
2024-01-26	12.83	12.83	12.83	12.83	6,889
2024-01-25	13.46	13.46	13.46	13.46	3,040
2024-01-24	13.46	13.46	13.46	13.46	3,969
2024-01-23	13.46	13.46	13.46	13.46	6,334
2024-01-22	13.46	13.46	13.46	13.46	3,663
2024-01-19	13.46	13.46	13.46	13.46	522
2024-01-18	13.46	13.46	13.46	13.46	5,655
2024-01-17	13.51	13.51	13.51	13.51	7,535
2024-01-16	13.84	13.84	13.84	13.84	2,330
2024-01-15	13.84	13.84	13.84	13.84	200
2024-01-12	13.84	13.84	13.84	13.84	16,990
2024-01-11	13.68	13.68	13.68	13.68	13,882
2024-01-10	14.00	14.00	14.00	14.00	601
2024-01-09	14.00	14.00	14.00	14.00	1,083
2024-01-08	14.00	14.00	14.00	14.00	16,883
2024-01-05	13.99	13.99	13.99	13.99	29,211
2024-01-04	13.99	13.99	13.99	13.99	7,032
2024-01-03	14.25	14.25	14.25	14.25	6,912
2024-01-02	14.25	14.25	14.25	14.25	31,883
2024-01-01	14.50	14.50	14.50	14.50	0
2023-12-29	14.50	14.50	14.50	14.50	12,382
2023-12-28	14.50	14.50	14.50	14.50	3,707
2023-12-27	14.61	14.61	14.61	14.61	8,095
2023-12-26	14.61	14.61	14.61	14.61	0
2023-12-25	14.61	14.61	14.61	14.61	0
2023-12-22	14.61	14.61	14.61	14.61	4,049
2023-12-21	14.61	14.61	14.61	14.61	1,549
2023-12-20	14.85	14.85	14.85	14.85	4,374
2023-12-19	14.91	14.91	14.91	14.91	7,559
2023-12-18	14.56	14.56	14.56	14.56	3,047
2023-12-15	14.55	14.55	14.55	14.55	1,088
2023-12-14	14.25	14.25	14.25	14.25	16,473
2023-12-13	14.25	14.25	14.25	14.25	4,496
2023-12-12	14.47	14.47	14.47	14.47	4,761
2023-12-11	15.44	15.44	15.44	15.44	17,754
2023-12-08	15.44	15.44	15.44	15.44	3,747
2023-12-07	15.44	15.44	15.44	15.44	848
2023-12-06	15.64	15.64	15.64	15.64	943
2023-12-05	15.64	15.64	15.64	15.64	2,573
2023-12-04	15.90	15.90	15.90	15.90	10,703
2023-12-01	16.17	16.17	16.17	16.17	4,757
2023-11-30	15.84	15.84	15.84	15.84	3,015
2023-11-29	15.45	15.45	15.45	15.45	5,679
2023-11-28	15.45	15.45	15.45	15.45	7,714
2023-11-27	15.45	15.45	15.45	15.45	6,993
2023-11-24	15.45	15.45	15.45	15.45	3,079
2023-11-23	15.45	15.45	15.45	15.45	0
2023-11-22	15.45	15.45	15.45	15.45	6,600
2023-11-21	15.45	15.45	15.45	15.45	10,718
2023-11-20	15.45	15.45	15.45	15.45	11,188
2023-11-17	15.79	15.79	15.79	15.79	703
2023-11-16	15.79	15.79	15.79	15.79	1,111
2023-11-15	15.79	15.79	15.79	15.79	2,231
2023-11-14	15.79	15.79	15.79	15.79	2,617
2023-11-13	15.79	15.79	15.79	15.79	284
2023-11-10	15.79	15.79	15.79	15.79	576
2023-11-09	15.79	15.79	15.79	15.79	917
2023-11-08	15.79	15.79	15.79	15.79	610
2023-11-07	15.79	15.79	15.79	15.79	2,057
2023-11-06	15.79	15.79	15.79	15.79	5,343
2023-11-03	15.79	15.79	15.79	15.79	2,754
2023-11-02	15.79	15.79	15.79	15.79	17,471
2023-11-01	16.54	16.54	16.54	16.54	9,777
2023-10-31	19.57	19.57	19.57	19.57	55
2023-10-30	19.70	19.70	19.70	19.70	2,271
2023-10-27	19.70	19.70	19.70	19.70	249
2023-10-26	19.70	19.70	19.70	19.70	502
2023-10-25	19.70	19.70	19.70	19.70	2,619
2023-10-24	19.70	19.70	19.70	19.70	655
2023-10-23	19.70	19.70	19.70	19.70	132
2023-10-20	19.70	19.70	19.70	19.70	1,136
2023-10-19	18.65	18.65	18.65	18.65	1,208
2023-10-18	18.65	18.65	18.65	18.65	3,192
2023-10-17	18.65	18.65	18.65	18.65	241
2023-10-16	18.65	18.65	18.65	18.65	1,186
2023-10-13	17.96	17.96	17.96	17.96	4,142
2023-10-12	17.96	17.96	17.96	17.96	235
2023-10-11	17.66	17.66	17.66	17.66	2,565
2023-10-10	17.66	17.66	17.66	17.66	238
2023-10-09	17.54	17.54	17.54	17.54	748
2023-10-06	17.54	17.54	17.54	17.54	4,488
2023-10-05	17.54	17.54	17.54	17.54	1,192
2023-10-04	17.54	17.54	17.54	17.54	1,257
2023-10-03	17.54	17.54	17.54	17.54	3,385
2023-10-02	17.54	17.54	17.54	17.54	535
2023-09-29	18.49	18.49	18.49	18.49	610
2023-09-28	18.49	18.49	18.49	18.49	412
2023-09-27	18.49	18.49	18.49	18.49	485
2023-09-26	18.49	18.49	18.49	18.49	7,848
2023-09-25	19.25	19.25	19.25	19.25	102
2023-09-22	19.53	19.53	19.53	19.53	540
2023-09-21	19.53	19.53	19.53	19.53	1,448
2023-09-20	20.34	20.34	20.34	20.34	500
2023-09-19	20.34	20.34	20.34	20.34	429
2023-09-18	20.29	20.29	20.29	20.29	733
2023-09-15	20.29	20.29	20.29	20.29	1,036
2023-09-14	20.29	20.29	20.29	20.29	619
2023-09-13	20.19	20.19	20.19	20.19	434
2023-09-12	20.27	20.27	20.27	20.27	581
2023-09-11	20.03	20.03	20.03	20.03	2,360
2023-09-08	20.02	20.02	20.02	20.02	352
2023-09-07	19.69	19.69	19.69	19.69	19
2023-09-06	19.69	19.69	19.69	19.69	660
2023-09-05	20.10	20.10	20.10	20.10	4,597
2023-09-04	20.10	20.10	20.10	20.10	0
2023-09-01	20.10	20.10	20.10	20.10	2,086
2023-08-31	20.19	20.19	20.19	20.19	1,339
2023-08-30	20.19	20.19	20.19	20.19	1,908
2023-08-29	20.19	20.19	20.19	20.19	939
2023-08-28	20.19	20.19	20.19	20.19	0
2023-08-25	20.19	20.19	20.19	20.19	200
2023-08-24	20.19	20.19	20.19	20.19	174
2023-08-23	19.07	19.07	19.07	19.07	1,087
2023-08-22	19.07	19.07	19.07	19.07	1,900
2023-08-21	19.50	19.50	19.50	19.50	2,830
2023-08-18	19.50	19.50	19.50	19.50	851
2023-08-17	19.50	19.50	19.50	19.50	747
2023-08-16	19.61	19.61	19.61	19.61	1,500
2023-08-15	19.39	19.39	19.39	19.39	100
2023-08-14	19.39	19.39	19.39	19.39	244
2023-08-11	19.39	19.39	19.39	19.39	0
2023-08-10	19.39	19.39	19.39	19.39	1,310
2023-08-09	19.13	19.13	19.13	19.13	3
2023-08-08	19.13	19.13	19.13	19.13	550
2023-08-07	19.13	19.13	19.13	19.13	919
2023-08-04	19.13	19.13	19.13	19.13	1,342
2023-08-03	19.21	19.21	19.21	19.21	13
2023-08-02	19.21	19.21	19.21	19.21	675
2023-08-01	19.21	19.21	19.21	19.21	244
2023-07-31	19.35	19.35	19.35	19.35	7,520
2023-07-28	19.45	19.45	19.45	19.45	603
2023-07-27	19.45	19.45	19.45	19.45	566
2023-07-26	19.45	19.45	19.45	19.45	538
2023-07-25	19.45	19.45	19.45	19.45	68
2023-07-24	19.45	19.45	19.45	19.45	1,149
2023-07-21	19.52	19.52	19.52	19.52	1,000
2023-07-20	19.52	19.52	19.52	19.52	488
2023-07-19	19.52	19.52	19.52	19.52	0
2023-07-18	19.52	19.52	19.52	19.52	4,407
2023-07-17	19.52	19.52	19.52	19.52	129
2023-07-14	19.11	19.11	19.11	19.11	527
2023-07-13	19.11	19.11	19.11	19.11	1,777
2023-07-12	19.05	19.05	19.05	19.05	3,215
2023-07-11	19.02	19.02	19.02	19.02	292
2023-07-10	19.02	19.02	19.02	19.02	28
2023-07-07	19.02	19.02	19.02	19.02	1,861
2023-07-06	19.02	19.02	19.02	19.02	4,898
2023-07-05	19.02	19.02	19.02	19.02	310
2023-07-04	19.06	19.06	19.06	19.06	17
2023-07-03	18.01	18.01	18.01	18.01	834
2023-06-30	18.01	18.01	18.01	18.01	2,059
2023-06-29	18.01	18.01	18.01	18.01	1,493
2023-06-28	18.44	18.44	18.44	18.44	317
2023-06-27	18.56	18.56	18.56	18.56	1,809
2023-06-26	18.49	18.49	18.49	18.49	3,783
2023-06-23	18.49	18.49	18.49	18.49	1,669
2023-06-22	18.27	18.27	18.27	18.27	650
2023-06-21	18.64	18.64	18.64	18.64	1,455
2023-06-20	18.83	18.83	18.83	18.83	541
2023-06-19	18.55	18.55	18.55	18.55	0
2023-06-16	18.55	18.55	18.55	18.55	122
2023-06-15	18.55	18.55	18.55	18.55	1,675
2023-06-14	18.59	18.59	18.59	18.59	1,613
2023-06-13	18.90	18.90	18.90	18.90	4,655
2023-06-12	18.90	18.90	18.90	18.90	4,710
2023-06-09	19.66	19.66	19.66	19.66	189
2023-06-08	19.66	19.66	19.66	19.66	546
2023-06-07	19.95	19.95	19.95	19.95	14,120
2023-06-06	19.95	19.95	19.95	19.95	1,214
2023-06-05	20.20	20.20	20.20	20.20	9
2023-06-02	20.78	20.78	20.78	20.78	168
2023-06-01	20.78	20.78	20.78	20.78	1,957
2023-05-31	20.41	20.41	20.41	20.41	3,595
2023-05-30	19.74	19.74	19.74	19.74	1,757
2023-05-29	20.39	20.39	20.39	20.39	0
2023-05-26	20.39	20.39	20.39	20.39	1,135
2023-05-25	20.32	20.32	20.32	20.32	1,459
2023-05-24	20.77	20.77	20.77	20.77	240
2023-05-23	21.16	21.16	21.16	21.16	4,400
2023-05-22	21.16	21.16	21.16	21.16	356
2023-05-19	21.16	21.16	21.16	21.16	60
2023-05-18	22.25	22.25	22.25	22.25	1,828
2023-05-17	22.25	22.25	22.25	22.25	1,087
2023-05-16	22.25	22.25	22.25	22.25	8,829
2023-05-15	22.25	22.25	22.25	22.25	6,840
2023-05-12	22.09	22.09	22.09	22.09	534
2023-05-11	22.09	22.09	22.09	22.09	1,150
2023-05-10	22.41	22.41	22.41	22.41	2,867
2023-05-09	22.66	22.66	22.66	22.66	1,344
2023-05-08	22.66	22.66	22.66	22.66	0
2023-05-05	22.66	22.66	22.66	22.66	7,176
2023-05-04	22.78	22.78	22.78	22.78	2,842
2023-05-03	20.32	20.32	20.32	20.32	1,715
2023-05-02	19.44	19.44	19.44	19.44	1,593
2023-05-01	19.63	19.63	19.63	19.63	0
2023-04-28	19.63	19.63	19.63	19.63	2,687
2023-04-27	19.86	19.86	19.86	19.86	50
2023-04-26	19.86	19.86	19.86	19.86	52
2023-04-25	19.86	19.86	19.86	19.86	786
2023-04-24	20.07	20.07	20.07	20.07	1,226
2023-04-21	20.12	20.12	20.12	20.12	6,490
2023-04-20	20.15	20.15	20.15	20.15	44
2023-04-19	20.42	20.42	20.42	20.42	183
2023-04-18	20.77	20.77	20.77	20.77	2,983
2023-04-17	21.57	21.57	21.57	21.57	115
2023-04-14	21.57	21.57	21.57	21.57	2,807
2023-04-13	21.57	21.57	21.57	21.57	2,453
2023-04-12	21.04	21.04	21.04	21.04	1,935
2023-04-11	21.19	21.19	21.19	21.19	100
2023-04-10	21.19	21.19	21.19	21.19	0
2023-04-07	21.19	21.19	21.19	21.19	0
2023-04-06	21.19	21.19	21.19	21.19	145
2023-04-05	21.12	21.12	21.12	21.12	758
2023-04-04	21.09	21.09	21.09	21.09	952
2023-04-03	20.46	20.46	20.46	20.46	3,929
2023-03-31	20.65	20.65	20.65	20.65	310
2023-03-30	20.60	20.60	20.60	20.60	942
2023-03-29	19.93	19.93	19.93	19.93	2,349
2023-03-28	19.93	19.93	19.93	19.93	3,610
2023-03-27	19.88	19.88	19.88	19.88	200
2023-03-24	19.89	19.89	19.89	19.89	3,731
2023-03-23	19.02	19.02	19.02	19.02	2,335
2023-03-22	19.02	19.02	19.02	19.02	2,006
2023-03-21	19.06	19.06	19.06	19.06	1,080
2023-03-20	19.28	19.28	19.28	19.28	2,480
2023-03-17	19.28	19.28	19.28	19.28	2,258
2023-03-16	18.31	18.31	18.31	18.31	980
2023-03-15	18.79	18.79	18.79	18.79	947
2023-03-14	18.79	18.79	18.79	18.79	555
2023-03-13	18.69	18.69	18.69	18.69	1,672
2023-03-10	18.16	18.16	18.16	18.16	7,100
2023-03-09	18.16	18.16	18.16	18.16	686
2023-03-08	18.31	18.31	18.31	18.31	252
2023-03-07	18.31	18.31	18.31	18.31	4,136
2023-03-06	18.97	18.97	18.97	18.97	335
2023-03-03	18.97	18.97	18.97	18.97	300
2023-03-02	18.97	18.97	18.97	18.97	20
2023-03-01	18.55	18.55	18.55	18.55	0
2023-02-28	18.18	18.18	18.18	18.18	397
2023-02-27	18.52	18.52	18.52	18.52	3,266
2023-02-24	18.45	18.45	18.45	18.45	170
2023-02-23	18.65	18.65	18.65	18.65	0
2023-02-22	18.65	18.65	18.65	18.65	1,785
2023-02-21	18.68	18.68	18.68	18.68	1,632
2023-02-20	18.68	18.68	18.68	18.68	0
2023-02-17	18.69	18.69	18.69	18.69	688
2023-02-16	18.78	18.78	18.78	18.78	0
2023-02-15	18.91	18.91	18.91	18.91	267
2023-02-14	18.92	18.92	18.92	18.92	20,312
2023-02-13	18.85	18.85	18.85	18.85	468
2023-02-10	19.17	19.17	19.17	19.17	3,015
2023-02-09	21.33	21.33	21.33	21.33	436
2023-02-08	21.45	21.45	21.45	21.45	17
2023-02-07	21.70	21.70	21.70	21.70	305
2023-02-06	21.57	21.57	21.57	21.57	601
2023-02-03	21.87	21.87	21.87	21.87	4,103
2023-02-02	23.68	23.68	23.68	23.68	40
2023-02-01	22.60	22.60	22.60	22.60	1,019
2023-01-31	22.87	22.87	22.87	22.87	2,195
2023-01-30	22.78	22.78	22.78	22.78	1,377
2023-01-27	22.62	22.62	22.62	22.62	1,625
2023-01-26	23.32	23.32	23.32	23.32	4,487
2023-01-25	23.22	23.22	23.22	23.22	1,155
2023-01-24	22.86	22.86	22.86	22.86	31
2023-01-23	22.57	22.57	22.57	22.57	365
2023-01-20	22.57	22.57	22.57	22.57	305
2023-01-19	22.64	22.64	22.64	22.64	2,645
2023-01-18	22.81	22.81	22.81	22.81	1,000
2023-01-17	22.81	22.81	22.81	22.81	383
2023-01-16	23.34	23.34	23.34	23.34	5
2023-01-13	23.24	23.24	23.24	23.24	1,053
2023-01-12	22.95	22.95	22.95	22.95	827
2023-01-11	22.74	22.74	22.74	22.74	1,575
2023-01-10	22.86	22.86	22.86	22.86	10
2023-01-09	22.86	22.86	22.86	22.86	2,156
2023-01-06	23.07	23.07	23.07	23.07	609
2023-01-05	22.52	22.52	22.52	22.52	691
2023-01-04	22.98	22.98	22.98	22.98	953
2023-01-03	21.89	21.89	21.89	21.89	193
2023-01-02	21.59	21.59	21.59	21.59	0
2022-12-30	21.59	21.59	21.59	21.59	8,394
2022-12-29	21.59	21.59	21.59	21.59	1,676
2022-12-28	21.44	21.44	21.44	21.44	700
2022-12-27	21.51	21.51	21.51	21.51	0
2022-12-26	21.51	21.51	21.51	21.51	0
2022-12-23	21.51	21.51	21.51	21.51	3,600
2022-12-22	21.30	21.30	21.30	21.30	544
2022-12-21	21.20	21.20	21.20	21.20	93,200
2022-12-20	21.20	21.20	21.20	21.20	465
2022-12-19	20.69	20.69	20.69	20.69	1,281
2022-12-16	20.34	20.34	20.34	20.34	114
2022-12-15	20.43	20.43	20.43	20.43	41
2022-12-14	20.97	20.97	20.97	20.97	657
2022-12-13	21.25	21.25	21.25	21.25	2,744
2022-12-12	20.53	20.53	20.53	20.53	1,673
2022-12-09	21.06	21.06	21.06	21.06	2,444
2022-12-08	21.24	21.24	21.24	21.24	1,333
2022-12-07	20.88	20.88	20.88	20.88	5,751
2022-12-06	20.75	20.75	20.75	20.75	2,378
2022-12-05	21.10	21.10	21.10	21.10	4,835
2022-12-02	21.10	21.10	21.10	21.10	305
2022-12-01	20.64	20.64	20.64	20.64	2,911
2022-11-30	20.14	20.14	20.14	20.14	1,980
2022-11-29	19.71	19.71	19.71	19.71	1,750
2022-11-28	19.77	19.77	19.77	19.77	100
2022-11-25	19.77	19.77	19.77	19.77	4,881
2022-11-24	19.12	19.12	19.12	19.12	0
2022-11-23	19.12	19.12	19.12	19.12	1,498
2022-11-22	19.12	19.12	19.12	19.12	50
2022-11-21	19.12	19.12	19.12	19.12	93
2022-11-18	19.00	19.00	19.00	19.00	520
2022-11-17	18.94	18.94	18.94	18.94	312
2022-11-16	19.34	19.34	19.34	19.34	2,700
2022-11-15	19.78	19.78	19.78	19.78	2,935
2022-11-14	19.78	19.78	19.78	19.78	5,310
2022-11-11	19.78	19.78	19.78	19.78	1,400
2022-11-10	19.50	19.50	19.50	19.50	2,851
2022-11-09	19.15	19.15	19.15	19.15	522
2022-11-08	18.86	18.86	18.86	18.86	2,462
2022-11-07	18.86	18.86	18.86	18.86	105
2022-11-04	18.81	18.81	18.81	18.81	963
2022-11-03	18.64	18.64	18.64	18.64	1,555
2022-11-02	18.64	18.64	18.64	18.64	2,185
2022-11-01	19.12	19.12	19.12	19.12	212
2022-10-31	19.02	19.02	19.02	19.02	1,378
2022-10-28	18.73	18.73	18.73	18.73	814
2022-10-27	19.13	19.13	19.13	19.13	101,035
2022-10-26	19.13	19.13	19.13	19.13	455
2022-10-25	18.06	18.06	18.06	18.06	0
2022-10-24	18.06	18.06	18.06	18.06	360
2022-10-21	18.06	18.06	18.06	18.06	300
2022-10-20	18.06	18.06	18.06	18.06	503
2022-10-19	18.06	18.06	18.06	18.06	450
2022-10-18	18.06	18.06	18.06	18.06	0
2022-10-17	18.06	18.06	18.06	18.06	2,200
2022-10-14	18.06	18.06	18.06	18.06	137
2022-10-13	18.06	18.06	18.06	18.06	4,722
2022-10-12	19.03	19.03	19.03	19.03	1
2022-10-11	19.80	19.80	19.80	19.80	983
2022-10-10	19.67	19.67	19.67	19.67	3,218
2022-10-07	20.21	20.21	20.21	20.21	1,032
2022-10-06	20.21	20.21	20.21	20.21	0
2022-10-05	19.79	19.79	19.79	19.79	4,220
2022-10-04	20.63	20.63	20.63	20.63	470
2022-10-03	20.74	20.74	20.74	20.74	5,865
2022-09-30	19.09	19.09	19.09	19.09	7,928
2022-09-29	19.09	19.09	19.09	19.09	45
2022-09-28	19.09	19.09	19.09	19.09	1,426
2022-09-27	17.97	17.97	17.97	17.97	225
2022-09-26	17.88	17.88	17.88	17.88	3,532
2022-09-23	18.79	18.79	18.79	18.79	1,980
2022-09-22	18.87	18.87	18.87	18.87	600
2022-09-21	18.87	18.87	18.87	18.87	140
2022-09-20	18.33	18.33	18.33	18.33	492
2022-09-19	18.49	18.49	18.49	18.49	0
2022-09-16	18.49	18.49	18.49	18.49	180
2022-09-15	18.00	18.00	18.00	18.00	282
2022-09-14	18.80	18.80	18.80	18.80	350
2022-09-13	18.80	18.80	18.80	18.80	413
2022-09-12	18.92	18.92	18.92	18.92	2,480
2022-09-09	18.38	18.38	18.38	18.38	363
2022-09-08	18.31	18.31	18.31	18.31	156
2022-09-07	18.00	18.00	18.00	18.00	1,590
2022-09-06	17.92	17.92	17.92	17.92	1,440
2022-09-05	17.91	17.91	17.91	17.91	0
2022-09-02	18.21	18.21	18.21	18.21	11,215
2022-09-01	17.27	17.27	17.27	17.27	1,556
2022-08-31	17.84	17.84	17.84	17.84	176
2022-08-30	17.75	17.75	17.75	17.75	550
2022-08-29	18.52	18.52	18.52	18.52	0
2022-08-26	18.52	18.52	18.52	18.52	206
2022-08-25	19.02	19.02	19.02	19.02	97
2022-08-24	18.68	18.68	18.68	18.68	0
2022-08-23	18.90	18.90	18.90	18.90	131
2022-08-22	18.74	18.74	18.74	18.74	550
2022-08-19	18.70	18.70	18.70	18.70	1,356
2022-08-18	19.09	19.09	19.09	19.09	700
2022-08-17	19.09	19.09	19.09	19.09	1,165
2022-08-16	19.76	19.76	19.76	19.76	200
2022-08-15	20.59	20.59	20.59	20.59	931
2022-08-12	20.59	20.59	20.59	20.59	0
2022-08-11	20.59	20.59	20.59	20.59	100
2022-08-10	20.59	20.59	20.59	20.59	40
2022-08-09	20.69	20.69	20.69	20.69	100
2022-08-08	20.69	20.69	20.69	20.69	27
2022-08-05	19.87	19.87	19.87	19.87	396
2022-08-04	19.82	19.82	19.82	19.82	110
2022-08-03	20.83	20.83	20.83	20.83	580
2022-08-02	20.83	20.83	20.83	20.83	30
2022-08-01	20.83	20.83	20.83	20.83	150
2022-07-29	20.83	20.83	20.83	20.83	3,702
2022-07-28	21.02	21.02	21.02	21.02	492
2022-07-27	20.25	20.25	20.25	20.25	306
2022-07-26	20.34	20.34	20.34	20.34	2,172
2022-07-25	20.10	20.10	20.10	20.10	402
2022-07-22	21.30	21.30	21.30	21.30	207
2022-07-21	21.30	21.30	21.30	21.30	30
2022-07-20	21.30	21.30	21.30	21.30	1,220
2022-07-19	21.30	21.30	21.30	21.30	519
2022-07-18	21.32	21.32	21.32	21.32	38
2022-07-15	21.44	21.44	21.44	21.44	165
2022-07-14	20.94	20.94	20.94	20.94	1,690
2022-07-13	21.20	21.20	21.20	21.20	1,800
2022-07-12	21.20	21.20	21.20	21.20	1,335
2022-07-11	21.76	21.76	21.76	21.76	1,300
2022-07-08	21.50	21.50	21.50	21.50	102
2022-07-07	20.56	20.56	20.56	20.56	50
2022-07-06	20.56	20.56	20.56	20.56	289
2022-07-05	21.32	21.32	21.32	21.32	1,270
2022-07-04	21.75	21.75	21.75	21.75	37
2022-07-01	21.42	21.42	21.42	21.42	1,720
2022-06-30	22.15	22.15	22.15	22.15	270
2022-06-29	22.15	22.15	22.15	22.15	200
2022-06-28	23.02	23.02	23.02	23.02	80
2022-06-27	21.28	21.28	21.28	21.28	14,388
2022-06-24	23.85	23.85	23.85	23.85	206
2022-06-23	24.49	24.49	24.49	24.49	1,145
2022-06-22	24.74	24.74	24.74	24.74	0
2022-06-21	24.87	24.87	24.87	24.87	821
2022-06-20	24.38	24.38	24.38	24.38	0
2022-06-17	24.38	24.38	24.38	24.38	555
2022-06-16	24.04	24.04	24.04	24.04	2,039
2022-06-15	23.75	23.75	23.75	23.75	730
2022-06-14	24.31	24.31	24.31	24.31	0
2022-06-13	24.30	24.30	24.30	24.30	1,193
2022-06-10	25.55	25.55	25.55	25.55	503
2022-06-09	24.88	24.88	24.88	24.88	457
2022-06-08	25.71	25.71	25.71	25.71	1,484
2022-06-07	25.64	25.64	25.64	25.64	3,660
2022-06-06	26.11	26.11	26.11	26.11	1,759
2022-06-03	25.12	25.12	25.12	25.12	0
2022-06-02	25.12	25.12	25.12	25.12	0
2022-06-01	25.12	25.12	25.12	25.12	3,117
2022-05-31	24.97	24.97	24.97	24.97	220
2022-05-30	25.19	25.19	25.19	25.19	7
2022-05-27	25.45	25.45	25.45	25.45	1,414
2022-05-26	25.47	25.47	25.47	25.47	725
2022-05-25	26.39	26.39	26.39	26.39	800
2022-05-24	26.25	26.25	26.25	26.25	758
2022-05-23	25.83	25.83	25.83	25.83	1,960
2022-05-20	26.10	26.10	26.10	26.10	180
2022-05-19	25.40	25.40	25.40	25.40	1,122
2022-05-18	24.64	24.64	24.64	24.64	551
2022-05-17	24.83	24.83	24.83	24.83	775
2022-05-16	24.92	24.92	24.92	24.92	770
2022-05-13	24.71	24.71	24.71	24.71	893
2022-05-12	24.41	24.41	24.41	24.41	10,654
2022-05-11	26.30	26.30	26.30	26.30	975
2022-05-10	25.74	25.74	25.74	25.74	2,228
2022-05-09	26.88	26.88	26.88	26.88	1,190
2022-05-06	27.97	27.97	27.97	27.97	672
2022-05-05	28.71	28.71	28.71	28.71	3,528
2022-05-04	29.12	29.12	29.12	29.12	2,285
2022-05-03	29.48	29.48	29.48	29.48	2,664
2022-05-02	29.16	29.16	29.16	29.16	0
2022-04-29	29.16	29.16	29.16	29.16	1,309
2022-04-28	27.79	27.79	27.79	27.79	1,550
2022-04-27	27.20	27.20	27.20	27.20	1,350
2022-04-26	27.66	27.66	27.66	27.66	2,953
2022-04-25	27.30	27.30	27.30	27.30	7,081
2022-04-22	29.00	29.00	29.00	29.00	1,095
2022-04-21	28.80	28.80	28.80	28.80	975
2022-04-20	30.14	30.14	30.14	30.14	2,528
2022-04-19	29.77	29.77	29.77	29.77	2,632
2022-04-18	30.15	30.15	30.15	30.15	0
2022-04-15	30.15	30.15	30.15	30.15	0
2022-04-14	30.15	30.15	30.15	30.15	331
2022-04-13	30.15	30.15	30.15	30.15	2,350
2022-04-12	29.87	29.87	29.87	29.87	4,334
2022-04-11	29.02	29.02	29.02	29.02	574
2022-04-08	28.62	28.62	28.62	28.62	2,595
2022-04-07	26.93	26.93	26.93	26.93	296
2022-04-06	26.93	26.93	26.93	26.93	1,044
2022-04-05	27.58	27.58	27.58	27.58	4,433
2022-04-04	27.44	27.44	27.44	27.44	5,776
2022-04-01	27.47	27.47	27.47	27.47	500
2022-03-31	27.43	27.43	27.43	27.43	1,003
2022-03-30	27.23	27.23	27.23	27.23	1,073
2022-03-29	27.43	27.43	27.43	27.43	264
2022-03-28	27.43	27.43	27.43	27.43	1,132
2022-03-25	27.43	27.43	27.43	27.43	449
2022-03-24	28.32	28.32	28.32	28.32	2,721
2022-03-23	26.97	26.97	26.97	26.97	692
2022-03-22	26.68	26.68	26.68	26.68	1,143
2022-03-21	26.72	26.72	26.72	26.72	1,800
2022-03-18	26.72	26.72	26.72	26.72	1,929
2022-03-17	27.53	27.53	27.53	27.53	1,400
2022-03-16	26.16	26.16	26.16	26.16	5,653
2022-03-15	27.32	27.32	27.32	27.32	15,323
2022-03-14	27.53	27.53	27.53	27.53	2,373
2022-03-11	28.18	28.18	28.18	28.18	874
2022-03-10	27.57	27.57	27.57	27.57	150
2022-03-09	27.12	27.12	27.12	27.12	5,334
2022-03-08	27.94	27.94	27.94	27.94	3,617
2022-03-07	27.04	27.04	27.04	27.04	4,883
2022-03-04	26.50	26.50	26.50	26.50	2,434
2022-03-03	26.11	26.11	26.11	26.11	25
2022-03-02	25.69	25.69	25.69	25.69	77,119
2022-03-01	26.51	26.51	26.51	26.51	558
2022-02-28	24.86	24.86	24.86	24.86	208
2022-02-25	24.93	24.93	24.93	24.93	1,345
2022-02-24	23.44	23.44	23.44	23.44	74,623
2022-02-23	23.44	23.44	23.44	23.44	3,782
2022-02-22	23.44	23.44	23.44	23.44	685
2022-02-21	23.44	23.44	23.44	23.44	0
2022-02-18	23.44	23.44	23.44	23.44	1,865
2022-02-17	23.29	23.29	23.29	23.29	2,722
2022-02-16	22.79	22.79	22.79	22.79	4,185
2022-02-15	22.08	22.08	22.08	22.08	867
2022-02-14	22.78	22.78	22.78	22.78	2,632
2022-02-11	21.21	21.21	21.21	21.21	556
2022-02-10	21.50	21.50	21.50	21.50	6,022
2022-02-09	21.76	21.76	21.76	21.76	951
2022-02-08	21.08	21.08	21.08	21.08	26
2022-02-07	21.08	21.08	21.08	21.08	191
2022-02-04	21.21	21.21	21.21	21.21	70
2022-02-03	21.21	21.21	21.21	21.21	100
2022-02-02	20.15	20.15	20.15	20.15	3,771
2022-02-01	20.15	20.15	20.15	20.15	1,082
2022-01-31	20.15	20.15	20.15	20.15	720
2022-01-28	20.15	20.15	20.15	20.15	921
2022-01-27	20.90	20.90	20.90	20.90	1,631
2022-01-26	21.55	21.55	21.55	21.55	232
2022-01-25	21.03	21.03	21.03	21.03	200
2022-01-24	20.61	20.61	20.61	20.61	2,170
2022-01-21	22.12	22.12	22.12	22.12	50
2022-01-20	21.61	21.61	21.61	21.61	761
2022-01-19	21.61	21.61	21.61	21.61	846
2022-01-18	20.73	20.73	20.73	20.73	300
2022-01-17	20.73	20.73	20.73	20.73	533
2022-01-14	20.64	20.64	20.64	20.64	2,332
2022-01-13	21.20	21.20	21.20	21.20	930
2022-01-12	21.47	21.47	21.47	21.47	972
2022-01-11	20.98	20.98	20.98	20.98	677
2022-01-10	20.54	20.54	20.54	20.54	652
2022-01-07	20.72	20.72	20.72	20.72	499
2022-01-06	22.40	22.40	22.40	22.40	372
2022-01-05	22.40	22.40	22.40	22.40	180
2022-01-04	21.66	21.66	21.66	21.66	671
2022-01-03	22.41	22.41	22.41	22.41	0
2021-12-31	22.41	22.41	22.41	22.41	10
2021-12-30	22.41	22.41	22.41	22.41	0
2021-12-29	22.41	22.41	22.41	22.41	1,965
2021-12-28	22.71	22.71	22.71	22.71	0
2021-12-27	22.71	22.71	22.71	22.71	0
2021-12-24	22.71	22.71	22.71	22.71	0
2021-12-23	22.78	22.78	22.78	22.78	473
2021-12-22	22.60	22.60	22.60	22.60	1,200
2021-12-21	22.37	22.37	22.37	22.37	705
2021-12-20	22.20	22.20	22.20	22.20	420
2021-12-17	22.20	22.20	22.20	22.20	3,727
2021-12-16	21.46	21.46	21.46	21.46	1,350
2021-12-15	21.46	21.46	21.46	21.46	1,100
2021-12-14	21.46	21.46	21.46	21.46	11,163
2021-12-13	21.46	21.46	21.46	21.46	3,057
2021-12-10	21.75	21.75	21.75	21.75	12
2021-12-09	22.50	22.50	22.50	22.50	100
2021-12-08	22.50	22.50	22.50	22.50	163
2021-12-07	22.09	22.09	22.09	22.09	582
2021-12-06	22.09	22.09	22.09	22.09	47
2021-12-03	21.97	21.97	21.97	21.97	1,928
2021-12-02	22.25	22.25	22.25	22.25	775
2021-12-01	23.47	23.47	23.47	23.47	241
2021-11-30	22.48	22.48	22.48	22.48	780
2021-11-29	22.48	22.48	22.48	22.48	1,140
2021-11-26	22.48	22.48	22.48	22.48	3,652
2021-11-25	23.29	23.29	23.29	23.29	0
2021-11-24	23.41	23.41	23.41	23.41	758
2021-11-23	24.18	24.18	24.18	24.18	1,554
2021-11-22	24.51	24.51	24.51	24.51	6,016
2021-11-19	25.13	25.13	25.13	25.13	2,698
2021-11-18	24.79	24.79	24.79	24.79	1,161
2021-11-17	24.91	24.91	24.91	24.91	4,997
2021-11-16	24.66	24.66	24.66	24.66	889
2021-11-15	24.64	24.64	24.64	24.64	3,048
2021-11-12	24.49	24.49	24.49	24.49	2,492
2021-11-11	24.11	24.11	24.11	24.11	8,581
2021-11-10	23.36	23.36	23.36	23.36	6,262
2021-11-09	21.76	21.76	21.76	21.76	842
2021-11-08	21.56	21.56	21.56	21.56	3,840
2021-11-05	21.14	21.14	21.14	21.14	818
2021-11-04	21.65	21.65	21.65	21.65	6,975
2021-11-03	20.99	20.99	20.99	20.99	3,099
2021-11-02	19.71	19.71	19.71	19.71	752
2021-11-01	19.71	19.71	19.71	19.71	851
2021-10-29	20.43	20.43	20.43	20.43	735
2021-10-28	20.43	20.43	20.43	20.43	626
2021-10-27	20.29	20.29	20.29	20.29	3,563
2021-10-26	20.19	20.19	20.19	20.19	2,918
2021-10-25	20.57	20.57	20.57	20.57	1,790
2021-10-22	19.82	19.82	19.82	19.82	2,826
2021-10-21	19.82	19.82	19.82	19.82	900
2021-10-20	19.82	19.82	19.82	19.82	717
2021-10-19	19.61	19.61	19.61	19.61	0
2021-10-18	19.61	19.61	19.61	19.61	228
2021-10-15	19.83	19.83	19.83	19.83	357
2021-10-14	20.00	20.00	20.00	20.00	1,988
2021-10-13	18.98	18.98	18.98	18.98	201
2021-10-12	19.02	19.02	19.02	19.02	778
2021-10-11	18.96	18.96	18.96	18.96	0
2021-10-08	18.96	18.96	18.96	18.96	777
2021-10-07	19.07	19.07	19.07	19.07	985
2021-10-06	18.70	18.70	18.70	18.70	937
2021-10-05	18.70	18.70	18.70	18.70	0
2021-10-04	18.71	18.71	18.71	18.71	2,491
2021-10-01	18.31	18.31	18.31	18.31	384
2021-09-30	18.54	18.54	18.54	18.54	2,691
2021-09-29	18.42	18.42	18.42	18.42	2,715
2021-09-28	18.81	18.81	18.81	18.81	885
2021-09-27	18.90	18.90	18.90	18.90	2,889
2021-09-24	18.79	18.79	18.79	18.79	380
2021-09-23	18.85	18.85	18.85	18.85	306
2021-09-22	19.63	19.63	19.63	19.63	853
2021-09-21	19.54	19.54	19.54	19.54	549
2021-09-20	19.27	19.27	19.27	19.27	377
2021-09-17	18.93	18.93	18.93	18.93	1,193
2021-09-16	18.96	18.96	18.96	18.96	2,692
2021-09-15	20.19	20.19	20.19	20.19	870
2021-09-14	20.41	20.41	20.41	20.41	7,998
2021-09-13	20.35	20.35	20.35	20.35	1,228
2021-09-10	19.89	19.89	19.89	19.89	891
2021-09-09	20.58	20.58	20.58	20.58	50
2021-09-08	20.58	20.58	20.58	20.58	1,094
2021-09-07	20.80	20.80	20.80	20.80	59
2021-09-06	21.08	21.08	21.08	21.08	0
2021-09-03	20.90	20.90	20.90	20.90	2,358
2021-09-02	20.90	20.90	20.90	20.90	0
2021-09-01	20.90	20.90	20.90	20.90	120
2021-08-31	20.63	20.63	20.63	20.63	352
2021-08-30	20.60	20.60	20.60	20.60	0
2021-08-27	20.60	20.60	20.60	20.60	984
2021-08-26	20.37	20.37	20.37	20.37	100
2021-08-25	20.37	20.37	20.37	20.37	0
2021-08-24	20.37	20.37	20.37	20.37	172
2021-08-23	19.95	19.95	19.95	19.95	3,452
2021-08-20	19.51	19.51	19.51	19.51	249
2021-08-19	19.72	19.72	19.72	19.72	2,405
2021-08-18	19.79	19.79	19.79	19.79	650
2021-08-17	20.50	20.50	20.50	20.50	9,169
2021-08-16	20.40	20.40	20.40	20.40	174
2021-08-13	20.29	20.29	20.29	20.29	617
2021-08-12	19.62	19.62	19.62	19.62	80
2021-08-11	19.62	19.62	19.62	19.62	0
2021-08-10	19.74	19.74	19.74	19.74	1,237
2021-08-09	20.32	20.32	20.32	20.32	16,258
2021-08-06	20.80	20.80	20.80	20.80	2,979
2021-08-05	21.45	21.45	21.45	21.45	0
2021-08-04	22.05	22.05	22.05	22.05	2,342
2021-08-03	20.40	20.40	20.40	20.40	1,709
2021-08-02	20.33	20.33	20.33	20.33	0
2021-07-30	20.33	20.33	20.33	20.33	122
2021-07-29	20.20	20.20	20.20	20.20	529
2021-07-28	19.66	19.66	19.66	19.66	33
2021-07-27	19.29	19.29	19.29	19.29	2,210
2021-07-26	19.30	19.30	19.30	19.30	100
2021-07-23	19.31	19.31	19.31	19.31	5,936
2021-07-22	19.36	19.36	19.36	19.36	1,294
2021-07-21	19.54	19.54	19.54	19.54	100
2021-07-20	20.25	20.25	20.25	20.25	12,789
2021-07-19	20.25	20.25	20.25	20.25	2,469
2021-07-16	20.25	20.25	20.25	20.25	1,163
2021-07-15	20.25	20.25	20.25	20.25	0
2021-07-14	20.25	20.25	20.25	20.25	1,531
2021-07-13	20.44	20.44	20.44	20.44	893
2021-07-12	19.91	19.91	19.91	19.91	2,623
2021-07-09	20.19	20.19	20.19	20.19	407
2021-07-08	20.20	20.20	20.20	20.20	7
2021-07-07	20.16	20.16	20.16	20.16	376
2021-07-06	20.17	20.17	20.17	20.17	608
2021-07-05	19.68	19.68	19.68	19.68	0
2021-07-02	19.68	19.68	19.68	19.68	838
2021-07-01	19.01	19.01	19.01	19.01	0
2021-06-30	19.01	19.01	19.01	19.01	2,768
2021-06-29	19.01	19.01	19.01	19.01	1,812
2021-06-28	19.38	19.38	19.38	19.38	250
2021-06-25	19.38	19.38	19.38	19.38	329
2021-06-24	19.52	19.52	19.52	19.52	369
2021-06-23	19.71	19.71	19.71	19.71	750
2021-06-22	19.69	19.69	19.69	19.69	888
2021-06-21	19.49	19.49	19.49	19.49	658
2021-06-18	20.45	20.45	20.45	20.45	400
2021-06-17	20.45	20.45	20.45	20.45	3,174
2021-06-16	21.70	21.70	21.70	21.70	201
2021-06-15	21.74	21.74	21.74	21.74	200
2021-06-14	21.75	21.75	21.75	21.75	2,396
2021-06-11	21.72	21.72	21.72	21.72	348
2021-06-10	21.60	21.60	21.60	21.60	157
2021-06-09	21.29	21.29	21.29	21.29	3,300
2021-06-08	21.29	21.29	21.29	21.29	932
2021-06-07	21.56	21.56	21.56	21.56	2,296
2021-06-04	21.74	21.74	21.74	21.74	3,997
2021-06-03	21.51	21.51	21.51	21.51	1,745
2021-06-02	22.27	22.27	22.27	22.27	280
2021-06-01	22.59	22.59	22.59	22.59	1,083
2021-05-28	22.41	22.41	22.41	22.41	1,165
2021-05-27	22.39	22.39	22.39	22.39	1,745
2021-05-26	22.71	22.71	22.71	22.71	173
2021-05-25	22.07	22.07	22.07	22.07	232
2021-05-24	22.41	22.41	22.41	22.41	37
2021-05-21	22.38	22.38	22.38	22.38	1,757
2021-05-20	22.68	22.68	22.68	22.68	1,836
2021-05-19	22.83	22.83	22.83	22.83	1,171
2021-05-18	21.94	21.94	21.94	21.94	1,561
2021-05-17	21.98	21.98	21.98	21.98	5,277
2021-05-14	20.83	20.83	20.83	20.83	6,578
2021-05-13	20.32	20.32	20.32	20.32	1,675
2021-05-12	20.69	20.69	20.69	20.69	2,028
2021-05-11	20.40	20.40	20.40	20.40	2,041
2021-05-10	20.72	20.72	20.72	20.72	2,077
2021-05-07	20.85	20.85	20.85	20.85	3,363
2021-05-06	21.63	21.63	21.63	21.63	2,394
2021-05-05	19.53	19.53	19.53	19.53	1,704
2021-05-04	19.52	19.52	19.52	19.52	2,338
2021-04-30	19.52	19.52	19.52	19.52	554
2021-04-29	19.60	19.60	19.60	19.60	4,203
2021-04-28	20.17	20.17	20.17	20.17	1,252
2021-04-27	20.17	20.17	20.17	20.17	1,768
2021-04-26	20.44	20.44	20.44	20.44	1,450
2021-04-23	20.54	20.54	20.54	20.54	1,177
2021-04-22	21.24	21.24	21.24	21.24	165
2021-04-21	21.51	21.51	21.51	21.51	3,233
2021-04-20	20.31	20.31	20.31	20.31	2,921
2021-04-19	20.21	20.21	20.21	20.21	118
2021-04-16	20.34	20.34	20.34	20.34	1,951
2021-04-15	20.36	20.36	20.36	20.36	2,356
2021-04-14	19.30	19.30	19.30	19.30	1,968
2021-04-13	19.70	19.70	19.70	19.70	1,740
2021-04-12	19.11	19.11	19.11	19.11	438
2021-04-09	19.78	19.78	19.78	19.78	6,778
2021-04-08	19.71	19.71	19.71	19.71	15,058
2021-04-07	19.50	19.50	19.50	19.50	427
2021-04-06	19.52	19.52	19.52	19.52	2,840
2021-04-01	18.70	18.70	18.70	18.70	5,827
2021-03-31	17.84	17.84	17.84	17.84	2,389
2021-03-30	17.81	17.81	17.81	17.81	4,215
2021-03-29	17.81	17.81	17.81	17.81	733
2021-03-26	18.00	18.00	18.00	18.00	6,549
2021-03-25	17.68	17.68	17.68	17.68	3,250
2021-03-24	18.18	18.18	18.18	18.18	577
2021-03-23	18.72	18.72	18.72	18.72	1,134
2021-03-22	19.17	19.17	19.17	19.17	1,636
2021-03-19	19.42	19.42	19.42	19.42	100
2021-03-18	19.42	19.42	19.42	19.42	1,115
2021-03-17	19.01	19.01	19.01	19.01	1,876
2021-03-16	19.14	19.14	19.14	19.14	100
2021-03-15	19.20	19.20	19.20	19.20	716
2021-03-12	18.85	18.85	18.85	18.85	1,400
2021-03-11	18.71	18.71	18.71	18.71	835
2021-03-10	18.60	18.60	18.60	18.60	3,178
2021-03-09	18.74	18.74	18.74	18.74	1,529
2021-03-08	18.73	18.73	18.73	18.73	5,906
2021-03-05	18.30	18.30	18.30	18.30	2,090
2021-03-04	18.27	18.27	18.27	18.27	3,167
2021-03-03	17.96	17.96	17.96	17.96	1,250
2021-03-02	17.91	17.91	17.91	17.91	4,834
2021-03-01	18.23	18.23	18.23	18.23	2,467
2021-02-26	19.54	19.54	19.54	19.54	2,024
2021-02-25	19.54	19.54	19.54	19.54	400
2021-02-24	19.47	19.47	19.47	19.47	2,760
2021-02-23	19.18	19.18	19.18	19.18	2,140
2021-02-22	19.42	19.42	19.42	19.42	7,579
2021-02-19	18.97	18.97	18.97	18.97	6,110
2021-02-18	19.41	19.41	19.41	19.41	7,234
2021-02-17	19.45	19.45	19.45	19.45	8,305
2021-02-16	20.81	20.81	20.81	20.81	1,416
2021-02-15	21.05	21.05	21.05	21.05	0
2021-02-12	20.68	20.68	20.68	20.68	3,521
2021-02-11	21.88	21.88	21.88	21.88	3,893
2021-02-10	21.65	21.65	21.65	21.65	355
2021-02-09	21.67	21.67	21.67	21.67	761
2021-02-08	22.23	22.23	22.23	22.23	3,116
2021-02-05	21.59	21.59	21.59	21.59	3,165
2021-02-04	21.68	21.68	21.68	21.68	2,303
2021-02-03	22.12	22.12	22.12	22.12	1,425
2021-02-02	22.26	22.26	22.26	22.26	3,492
2021-02-01	22.94	22.94	22.94	22.94	5,383
2021-01-29	22.75	22.75	22.75	22.75	2,576
2021-01-28	22.85	22.85	22.85	22.85	2,271
2021-01-27	21.27	21.27	21.27	21.27	2,538
2021-01-26	22.03	22.03	22.03	22.03	10,810
2021-01-25	21.90	21.90	21.90	21.90	660
2021-01-22	22.50	22.50	22.50	22.50	432
2021-01-21	22.11	22.11	22.11	22.11	4,236
2021-01-20	22.77	22.77	22.77	22.77	1,831
2021-01-19	21.61	21.61	21.61	21.61	680
2021-01-18	21.58	21.58	21.58	21.58	1,178
2021-01-15	22.30	22.30	22.30	22.30	1,923
2021-01-14	22.69	22.69	22.69	22.69	351
2021-01-13	23.19	23.19	23.19	23.19	698
2021-01-12	23.68	23.68	23.68	23.68	119
2021-01-11	23.62	23.62	23.62	23.62	2,872
2021-01-08	24.37	24.37	24.37	24.37	860
2021-01-07	25.72	25.72	25.72	25.72	544
2021-01-06	25.91	25.91	25.91	25.91	481
2021-01-05	27.18	27.18	27.18	27.18	1,744
2021-01-04	27.06	27.06	27.06	27.06	2,269
2020-12-31	25.63	25.63	25.63	25.63	0
2020-12-30	25.63	25.63	25.63	25.63	911
2020-12-29	25.20	25.20	25.20	25.20	657
2020-12-24	24.76	24.76	24.76	24.76	0
2020-12-23	24.76	24.76	24.76	24.76	1,080
2020-12-22	24.98	24.98	24.98	24.98	1,662
2020-12-21	25.58	25.58	25.58	25.58	1,183
2020-12-18	25.70	25.70	25.70	25.70	0
2020-12-17	25.70	25.70	25.70	25.70	4
2020-12-16	23.64	23.64	23.64	23.64	27
2020-12-15	23.46	23.46	23.46	23.46	134
2020-12-14	23.79	23.79	23.79	23.79	687
2020-12-11	24.06	24.06	24.06	24.06	169
2020-12-10	24.21	24.21	24.21	24.21	0
2020-12-09	24.62	24.62	24.62	24.62	574
2020-12-08	25.97	25.97	25.97	25.97	0
2020-12-07	25.85	25.85	25.85	25.85	1,333
2020-12-04	25.12	25.12	25.12	25.12	25
2020-12-03	25.48	25.48	25.48	25.48	342
2020-12-02	24.94	24.94	24.94	24.94	1,297
2020-12-01	25.41	25.41	25.41	25.41	797
2020-11-30	23.30	23.30	23.30	23.30	531
2020-11-27	23.07	23.07	23.07	23.07	853
2020-11-26	23.36	23.36	23.36	23.36	362
2020-11-25	22.96	22.96	22.96	22.96	392
2020-11-24	22.52	22.52	22.52	22.52	140
2020-11-23	23.49	23.49	23.49	23.49	4,616
2020-11-20	24.16	24.16	24.16	24.16	1,334
2020-11-19	23.96	23.96	23.96	23.96	50
2020-11-18	24.61	24.61	24.61	24.61	50
2020-11-17	25.13	25.13	25.13	25.13	782
2020-11-16	25.32	25.32	25.32	25.32	1,710
2020-11-13	26.53	26.53	26.53	26.53	11
2020-11-12	25.47	25.47	25.47	25.47	8
2020-11-11	23.55	23.55	23.55	23.55	216
2020-11-10	25.15	25.15	25.15	25.15	0
2020-11-09	24.73	24.73	24.73	24.73	253
2020-11-06	27.30	27.30	27.30	27.30	252
2020-11-05	26.61	26.61	26.61	26.61	717
2020-11-04	25.32	25.32	25.32	25.32	33
2020-11-03	25.63	25.63	25.63	25.63	521
2020-11-02	24.68	24.68	24.68	24.68	69
2020-10-30	24.14	24.14	24.14	24.14	232
2020-10-29	24.15	24.15	24.15	24.15	193
2020-10-28	23.64	23.64	23.64	23.64	1,363
2020-10-27	25.31	25.31	25.31	25.31	1,591
2020-10-26	25.20	25.20	25.20	25.20	4,118
2020-10-23	25.29	25.29	25.29	25.29	3,101
2020-10-22	25.60	25.60	25.60	25.60	320
2020-10-21	25.86	25.86	25.86	25.86	953
2020-10-20	25.42	25.42	25.42	25.42	1,770
2020-10-16	25.46	25.46	25.46	25.46	74
2020-10-15	25.24	25.24	25.24	25.24	1
2020-10-14	26.09	26.09	26.09	26.09	1,326
2020-10-13	25.25	25.25	25.25	25.25	2,265
2020-10-12	24.89	24.89	24.89	24.89	0
2020-10-09	24.78	24.78	24.78	24.78	404
2020-10-08	24.39	24.39	24.39	24.39	1,469
2020-10-07	23.78	23.78	23.78	23.78	180
2020-10-06	24.48	24.48	24.48	24.48	1,431
2020-10-05	24.91	24.91	24.91	24.91	569
2020-10-02	24.40	24.40	24.40	24.40	863
2020-10-01	25.48	25.48	25.48	25.48	1,653
2020-09-30	25.16	25.16	25.16	25.16	1,422
2020-09-29	24.37	24.37	24.37	24.37	1,658
2020-09-28	24.33	24.33	24.33	24.33	458
2020-09-25	24.38	24.38	24.38	24.38	167
2020-09-24	25.17	25.17	25.17	25.17	3,474
2020-09-23	25.67	25.67	25.67	25.67	686
2020-09-22	27.47	27.47	27.47	27.47	162
2020-09-21	27.50	27.50	27.50	27.50	412
2020-09-18	29.62	29.62	29.62	29.62	144
2020-09-17	29.08	29.08	29.08	29.08	1,463
2020-09-16	29.80	29.80	29.80	29.80	84
2020-09-15	29.60	29.60	29.60	29.60	866
2020-09-14	28.36	28.36	28.36	28.36	1,961
2020-09-11	27.71	27.71	27.71	27.71	500
2020-04-03	18.74	18.74	18.74	18.74	0
2020-04-02	18.74	18.74	18.74	18.74	910
2020-04-01	16.70	16.70	16.70	16.70	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302