Torex Gold Reso Share History

Torex Gold Reso Share Price history. The following table shows end-of-day data 0VL5 historical share prices for Torex Gold Reso, 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.

0VL5.L
Share Price 0VL5.L
Charts 0VL5.L
Trades 0VL5.L
History Compare
0VL5.L 0VL5.L
Share News 0VL5.L
RNS 0VL5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	19.42	19.42	19.42	19.42	0
2024-05-02	19.42	19.42	19.42	19.42	3,482
2024-05-01	19.60	19.60	19.60	19.60	17,781
2024-04-30	19.60	19.60	19.60	19.60	21,884
2024-04-29	19.92	19.92	19.92	19.92	0
2024-04-26	19.92	19.92	19.92	19.92	300
2024-04-25	19.72	19.72	19.72	19.72	3,918
2024-04-24	20.54	20.54	20.54	20.54	0
2024-04-23	20.54	20.54	20.54	20.54	1,700
2024-04-22	20.54	20.54	20.54	20.54	0
2024-04-19	20.66	20.66	20.66	20.66	67
2024-04-18	19.64	19.64	19.64	19.64	200
2024-04-17	19.68	19.68	19.68	19.68	0
2024-04-16	19.68	19.68	19.68	19.68	0
2024-04-15	19.08	19.08	19.08	19.08	1,018
2024-04-12	20.17	20.17	20.17	20.17	774
2024-04-11	19.29	19.29	19.29	19.29	713
2024-04-10	19.51	19.51	19.51	19.51	264
2024-04-09	19.97	19.97	19.97	19.97	400
2024-04-08	19.70	19.70	19.70	19.70	170
2024-04-05	20.02	20.02	20.02	20.02	210
2024-04-04	19.97	19.97	19.97	19.97	600
2024-04-03	19.97	19.97	19.97	19.97	1,463
2024-04-02	19.47	19.47	19.47	19.47	399
2024-04-01	18.25	18.25	18.25	18.25	0
2024-03-29	18.25	18.25	18.25	18.25	0
2024-03-28	18.25	18.25	18.25	18.25	0
2024-03-27	18.25	18.25	18.25	18.25	0
2024-03-26	18.25	18.25	18.25	18.25	64,376
2024-03-25	18.43	18.43	18.43	18.43	786
2024-03-22	19.27	19.27	19.27	19.27	0
2024-03-21	19.27	19.27	19.27	19.27	359
2024-03-20	17.89	17.89	17.89	17.89	0
2024-03-19	17.92	17.92	17.92	17.92	2,377
2024-03-18	18.55	18.55	18.55	18.55	0
2024-03-15	18.55	18.55	18.55	18.55	482
2024-03-14	18.10	18.10	18.10	18.10	2,720
2024-03-13	18.25	18.25	18.25	18.25	4,025
2024-03-12	17.61	17.61	17.61	17.61	200
2024-03-11	17.61	17.61	17.61	17.61	1,063
2024-03-08	17.78	17.78	17.78	17.78	2,072
2024-03-07	17.03	17.03	17.03	17.03	300
2024-03-06	17.40	17.40	17.40	17.40	969
2024-03-05	16.40	16.40	16.40	16.40	7,067
2024-03-04	15.60	15.60	15.60	15.60	405
2024-03-01	14.15	14.15	14.15	14.15	915
2024-02-29	14.19	14.19	14.19	14.19	46
2024-02-28	13.53	13.53	13.53	13.53	450
2024-02-27	13.48	13.48	13.48	13.48	0
2024-02-26	13.48	13.48	13.48	13.48	0
2024-02-23	13.48	13.48	13.48	13.48	0
2024-02-22	14.04	14.04	14.04	14.04	1,100
2024-02-21	14.01	14.01	14.01	14.01	0
2024-02-20	14.01	14.01	14.01	14.01	290
2024-02-19	13.83	13.83	13.83	13.83	0
2024-02-16	12.99	12.99	12.99	12.99	0
2024-02-15	12.99	12.99	12.99	12.99	0
2024-02-14	12.99	12.99	12.99	12.99	2
2024-02-13	12.84	12.84	12.84	12.84	40
2024-02-12	13.48	13.48	13.48	13.48	0
2024-02-09	13.34	13.34	13.34	13.34	0
2024-02-08	13.57	13.57	13.57	13.57	31
2024-02-07	13.31	13.31	13.31	13.31	0
2024-02-06	13.31	13.31	13.31	13.31	7
2024-02-05	13.27	13.27	13.27	13.27	1,005
2024-02-02	13.50	13.50	13.50	13.50	201
2024-02-01	13.76	13.76	13.76	13.76	100
2024-01-31	13.76	13.76	13.76	13.76	0
2024-01-30	13.76	13.76	13.76	13.76	2
2024-01-29	14.02	14.02	14.02	14.02	0
2024-01-26	14.02	14.02	14.02	14.02	0
2024-01-25	14.02	14.02	14.02	14.02	0
2024-01-24	14.02	14.02	14.02	14.02	0
2024-01-23	14.31	14.31	14.31	14.31	0
2024-01-22	14.31	14.31	14.31	14.31	100
2024-01-19	14.31	14.31	14.31	14.31	0
2024-01-18	14.31	14.31	14.31	14.31	0
2024-01-17	14.31	14.31	14.31	14.31	230
2024-01-16	15.20	15.20	15.20	15.20	0
2024-01-15	15.20	15.20	15.20	15.20	1,118
2024-01-12	14.80	14.80	14.80	14.80	0
2024-01-11	14.80	14.80	14.80	14.80	0
2024-01-10	14.80	14.80	14.80	14.80	329
2024-01-09	13.91	13.91	13.91	13.91	0
2024-01-08	13.91	13.91	13.91	13.91	100
2024-01-05	13.91	13.91	13.91	13.91	0
2024-01-04	13.91	13.91	13.91	13.91	0
2024-01-03	13.91	13.91	13.91	13.91	125
2024-01-02	15.59	15.59	15.59	15.59	300
2024-01-01	15.59	15.59	15.59	15.59	0
2023-12-29	15.59	15.59	15.59	15.59	300
2023-12-28	15.59	15.59	15.59	15.59	200
2023-12-27	15.59	15.59	15.59	15.59	100
2023-12-26	14.44	14.44	14.44	14.44	0
2023-12-25	14.44	14.44	14.44	14.44	0
2023-12-22	14.44	14.44	14.44	14.44	0
2023-12-21	14.44	14.44	14.44	14.44	100
2023-12-20	14.44	14.44	14.44	14.44	0
2023-12-19	14.44	14.44	14.44	14.44	0
2023-12-18	14.44	14.44	14.44	14.44	780
2023-12-15	13.70	13.70	13.70	13.70	200
2023-12-14	13.70	13.70	13.70	13.70	0
2023-12-13	13.70	13.70	13.70	13.70	0
2023-12-12	13.70	13.70	13.70	13.70	0
2023-12-11	13.70	13.70	13.70	13.70	25
2023-12-08	14.30	14.30	14.30	14.30	0
2023-12-07	14.30	14.30	14.30	14.30	293
2023-12-06	14.61	14.61	14.61	14.61	0
2023-12-05	14.61	14.61	14.61	14.61	80
2023-12-04	15.31	15.31	15.31	15.31	979
2023-12-01	14.90	14.90	14.90	14.90	674
2023-11-30	14.68	14.68	14.68	14.68	25
2023-11-29	13.99	13.99	13.99	13.99	0
2023-11-28	13.99	13.99	13.99	13.99	306
2023-11-27	13.27	13.27	13.27	13.27	0
2023-11-24	13.27	13.27	13.27	13.27	100
2023-11-23	13.27	13.27	13.27	13.27	0
2023-11-22	13.27	13.27	13.27	13.27	0
2023-11-21	13.29	13.29	13.29	13.29	0
2023-11-20	13.29	13.29	13.29	13.29	0
2023-11-17	13.29	13.29	13.29	13.29	0
2023-11-16	13.16	13.16	13.16	13.16	2,605
2023-11-15	12.85	12.85	12.85	12.85	1,200
2023-11-14	12.85	12.85	12.85	12.85	0
2023-11-13	12.85	12.85	12.85	12.85	0
2023-11-10	13.04	13.04	13.04	13.04	0
2023-11-09	13.04	13.04	13.04	13.04	0
2023-11-08	13.59	13.59	13.59	13.59	0
2023-11-07	13.06	13.06	13.06	13.06	0
2023-11-06	13.06	13.06	13.06	13.06	0
2023-11-03	13.06	13.06	13.06	13.06	0
2023-11-02	13.06	13.06	13.06	13.06	228
2023-11-01	13.43	13.43	13.43	13.43	14
2023-10-31	13.49	13.49	13.49	13.49	225
2023-10-30	13.17	13.17	13.17	13.17	1,178
2023-10-27	13.17	13.17	13.17	13.17	0
2023-10-26	13.17	13.17	13.17	13.17	11
2023-10-25	13.69	13.69	13.69	13.69	0
2023-10-24	13.69	13.69	13.69	13.69	142
2023-10-23	14.98	14.98	14.98	14.98	0
2023-10-20	14.98	14.98	14.98	14.98	222
2023-10-19	14.49	14.49	14.49	14.49	0
2023-10-18	14.49	14.49	14.49	14.49	0
2023-10-17	14.49	14.49	14.49	14.49	0
2023-10-16	14.49	14.49	14.49	14.49	134
2023-10-13	14.43	14.43	14.43	14.43	231
2023-10-12	13.90	13.90	13.90	13.90	192
2023-10-11	12.99	12.99	12.99	12.99	0
2023-10-10	12.99	12.99	12.99	12.99	0
2023-10-09	12.99	12.99	12.99	12.99	0
2023-10-06	12.99	12.99	12.99	12.99	0
2023-10-05	12.99	12.99	12.99	12.99	0
2023-10-04	12.99	12.99	12.99	12.99	946
2023-10-03	13.59	13.59	13.59	13.59	0
2023-10-02	13.59	13.59	13.59	13.59	1,438
2023-09-29	14.10	14.10	14.10	14.10	0
2023-09-28	14.10	14.10	14.10	14.10	0
2023-09-27	14.10	14.10	14.10	14.10	1,166
2023-09-26	14.22	14.22	14.22	14.22	115
2023-09-25	15.09	15.09	15.09	15.09	0
2023-09-22	15.09	15.09	15.09	15.09	0
2023-09-21	15.09	15.09	15.09	15.09	200
2023-09-20	15.26	15.26	15.26	15.26	109
2023-09-19	14.23	14.23	14.23	14.23	0
2023-09-18	14.23	14.23	14.23	14.23	0
2023-09-15	14.23	14.23	14.23	14.23	0
2023-09-14	14.23	14.23	14.23	14.23	118
2023-09-13	14.96	14.96	14.96	14.96	0
2023-09-12	14.96	14.96	14.96	14.96	0
2023-09-11	15.00	15.00	15.00	15.00	475
2023-09-08	15.29	15.29	15.29	15.29	0
2023-09-07	15.29	15.29	15.29	15.29	0
2023-09-06	15.29	15.29	15.29	15.29	0
2023-09-05	15.29	15.29	15.29	15.29	414
2023-09-04	16.18	16.18	16.18	16.18	0
2023-09-01	16.18	16.18	16.18	16.18	0
2023-08-31	16.18	16.18	16.18	16.18	100
2023-08-30	16.18	16.18	16.18	16.18	0
2023-08-29	16.30	16.30	16.30	16.30	250
2023-08-28	15.40	15.40	15.40	15.40	0
2023-08-25	15.40	15.40	15.40	15.40	25
2023-08-24	14.39	14.39	14.39	14.39	0
2023-08-23	14.39	14.39	14.39	14.39	0
2023-08-22	14.39	14.39	14.39	14.39	0
2023-08-21	14.39	14.39	14.39	14.39	59
2023-08-18	14.35	14.35	14.35	14.35	0
2023-08-17	14.35	14.35	14.35	14.35	0
2023-08-16	14.35	14.35	14.35	14.35	116
2023-08-15	15.68	15.68	15.68	15.68	1,169
2023-08-14	15.68	15.68	15.68	15.68	0
2023-08-11	15.68	15.68	15.68	15.68	300
2023-08-10	15.68	15.68	15.68	15.68	0
2023-08-09	15.68	15.68	15.68	15.68	25
2023-08-08	16.86	16.86	16.86	16.86	0
2023-08-07	16.86	16.86	16.86	16.86	0
2023-08-04	17.92	17.92	17.92	17.92	0
2023-08-03	17.92	17.92	17.92	17.92	0
2023-08-02	17.92	17.92	17.92	17.92	100
2023-08-01	18.33	18.33	18.33	18.33	0
2023-07-31	18.33	18.33	18.33	18.33	0
2023-07-28	18.33	18.33	18.33	18.33	0
2023-07-27	18.33	18.33	18.33	18.33	0
2023-07-26	18.33	18.33	18.33	18.33	0
2023-07-25	18.90	18.90	18.90	18.90	0
2023-07-24	18.90	18.90	18.90	18.90	200
2023-07-21	18.90	18.90	18.90	18.90	0
2023-07-20	18.90	18.90	18.90	18.90	170
2023-07-19	18.80	18.80	18.80	18.80	200
2023-07-18	18.80	18.80	18.80	18.80	0
2023-07-17	18.80	18.80	18.80	18.80	0
2023-07-14	19.39	19.39	19.39	19.39	0
2023-07-13	19.39	19.39	19.39	19.39	1,900
2023-07-12	19.39	19.39	19.39	19.39	400
2023-07-11	19.39	19.39	19.39	19.39	0
2023-07-10	19.33	19.33	19.33	19.33	0
2023-07-07	19.33	19.33	19.33	19.33	100
2023-07-06	19.33	19.33	19.33	19.33	100
2023-07-05	19.33	19.33	19.33	19.33	0
2023-07-04	19.33	19.33	19.33	19.33	1,452
2023-07-03	18.71	18.71	18.71	18.71	0
2023-06-30	18.15	18.15	18.15	18.15	204
2023-06-29	18.00	18.00	18.00	18.00	0
2023-06-28	18.18	18.18	18.18	18.18	533
2023-06-27	17.79	17.79	17.79	17.79	0
2023-06-26	17.79	17.79	17.79	17.79	0
2023-06-23	17.79	17.79	17.79	17.79	0
2023-06-22	17.79	17.79	17.79	17.79	747
2023-06-21	18.90	18.90	18.90	18.90	0
2023-06-20	18.90	18.90	18.90	18.90	0
2023-06-19	19.33	19.33	19.33	19.33	0
2023-06-16	19.18	19.18	19.18	19.18	0
2023-06-15	19.18	19.18	19.18	19.18	500
2023-06-14	20.99	20.99	20.99	20.99	0
2023-06-13	21.89	21.89	21.89	21.89	0
2023-06-12	21.89	21.89	21.89	21.89	400
2023-06-09	21.89	21.89	21.89	21.89	0
2023-06-08	21.89	21.89	21.89	21.89	0
2023-06-07	21.60	21.60	21.60	21.60	0
2023-06-06	21.60	21.60	21.60	21.60	0
2023-06-05	21.60	21.60	21.60	21.60	0
2023-06-02	21.60	21.60	21.60	21.60	0
2023-06-01	21.38	21.38	21.38	21.38	0
2023-05-31	21.13	21.13	21.13	21.13	44
2023-05-30	20.38	20.38	20.38	20.38	166
2023-05-29	19.94	19.94	19.94	19.94	0
2023-05-26	19.94	19.94	19.94	19.94	0
2023-05-25	19.94	19.94	19.94	19.94	0
2023-05-24	19.63	19.63	19.63	19.63	0
2023-05-23	19.63	19.63	19.63	19.63	0
2023-05-22	19.63	19.63	19.63	19.63	0
2023-05-19	19.63	19.63	19.63	19.63	0
2023-05-18	19.63	19.63	19.63	19.63	106
2023-05-17	20.77	20.77	20.77	20.77	0
2023-05-16	20.77	20.77	20.77	20.77	200
2023-05-15	19.88	19.88	19.88	19.88	0
2023-05-12	19.88	19.88	19.88	19.88	871
2023-05-11	20.97	20.97	20.97	20.97	2,588
2023-05-10	25.14	25.14	25.14	25.14	2,405
2023-05-09	25.14	25.14	25.14	25.14	210
2023-05-08	24.70	24.70	24.70	24.70	0
2023-05-05	24.70	24.70	24.70	24.70	32
2023-05-04	25.12	25.12	25.12	25.12	88
2023-05-03	23.63	23.63	23.63	23.63	860
2023-05-02	23.02	23.02	23.02	23.02	1,112
2023-05-01	22.97	22.97	22.97	22.97	0
2023-04-28	22.97	22.97	22.97	22.97	0
2023-04-27	22.97	22.97	22.97	22.97	0
2023-04-26	22.90	22.90	22.90	22.90	61
2023-04-25	22.02	22.02	22.02	22.02	55
2023-04-24	21.86	21.86	21.86	21.86	17
2023-04-21	22.12	22.12	22.12	22.12	761
2023-04-20	22.03	22.03	22.03	22.03	0
2023-04-19	21.54	21.54	21.54	21.54	881
2023-04-18	21.91	21.91	21.91	21.91	0
2023-04-17	23.35	23.35	23.35	23.35	0
2023-04-14	23.35	23.35	23.35	23.35	100
2023-04-13	23.35	23.35	23.35	23.35	471
2023-04-12	22.44	22.44	22.44	22.44	249
2023-04-11	22.32	22.32	22.32	22.32	6
2023-04-10	22.36	22.36	22.36	22.36	0
2023-04-07	22.36	22.36	22.36	22.36	0
2023-04-06	22.36	22.36	22.36	22.36	373
2023-04-05	22.27	22.27	22.27	22.27	850
2023-04-04	22.43	22.43	22.43	22.43	351
2023-04-03	22.66	22.66	22.66	22.66	700
2023-03-31	22.66	22.66	22.66	22.66	950
2023-03-30	22.66	22.66	22.66	22.66	753
2023-03-29	22.78	22.78	22.78	22.78	1,163
2023-03-28	22.06	22.06	22.06	22.06	614
2023-03-27	22.28	22.28	22.28	22.28	0
2023-03-24	22.28	22.28	22.28	22.28	200
2023-03-23	22.03	22.03	22.03	22.03	1,828
2023-03-22	19.58	19.58	19.58	19.58	1,545
2023-03-21	19.52	19.52	19.52	19.52	102
2023-03-20	20.58	20.58	20.58	20.58	656
2023-03-17	19.84	19.84	19.84	19.84	1,261
2023-03-16	18.44	18.44	18.44	18.44	865
2023-03-15	19.08	19.08	19.08	19.08	450
2023-03-14	18.60	18.60	18.60	18.60	446
2023-03-13	19.12	19.12	19.12	19.12	1,935
2023-03-10	17.12	17.12	17.12	17.12	0
2023-03-09	17.12	17.12	17.12	17.12	75
2023-03-08	17.67	17.67	17.67	17.67	0
2023-03-07	17.67	17.67	17.67	17.67	88
2023-03-06	18.56	18.56	18.56	18.56	40
2023-03-03	18.68	18.68	18.68	18.68	1,309
2023-03-02	17.89	17.89	17.89	17.89	15
2023-03-01	17.40	17.40	17.40	17.40	48
2023-02-28	15.97	15.97	15.97	15.97	420
2023-02-27	15.95	15.95	15.95	15.95	0
2023-02-24	15.95	15.95	15.95	15.95	0
2023-02-23	15.95	15.95	15.95	15.95	0
2023-02-22	15.95	15.95	15.95	15.95	50
2023-02-21	16.08	16.08	16.08	16.08	1,900
2023-02-20	16.08	16.08	16.08	16.08	0
2023-02-17	16.08	16.08	16.08	16.08	0
2023-02-16	16.08	16.08	16.08	16.08	0
2023-02-15	16.22	16.22	16.22	16.22	72
2023-02-14	16.85	16.85	16.85	16.85	40
2023-02-13	16.85	16.85	16.85	16.85	946
2023-02-10	17.37	17.37	17.37	17.37	89
2023-02-09	17.77	17.77	17.77	17.77	2,165
2023-02-08	17.69	17.69	17.69	17.69	1,369
2023-02-07	17.54	17.54	17.54	17.54	138
2023-02-06	16.81	16.81	16.81	16.81	155
2023-02-03	17.35	17.35	17.35	17.35	90
2023-02-02	17.64	17.64	17.64	17.64	281
2023-02-01	18.17	18.17	18.17	18.17	0
2023-01-31	18.17	18.17	18.17	18.17	0
2023-01-30	18.11	18.11	18.11	18.11	0
2023-01-27	18.11	18.11	18.11	18.11	0
2023-01-26	18.11	18.11	18.11	18.11	103
2023-01-25	18.59	18.59	18.59	18.59	209
2023-01-24	18.02	18.02	18.02	18.02	1,000
2023-01-23	18.10	18.10	18.10	18.10	50
2023-01-20	18.10	18.10	18.10	18.10	88
2023-01-19	17.51	17.51	17.51	17.51	35
2023-01-18	17.51	17.51	17.51	17.51	0
2023-01-17	17.51	17.51	17.51	17.51	186
2023-01-16	18.22	18.22	18.22	18.22	1
2023-01-13	18.62	18.62	18.62	18.62	87
2023-01-12	17.43	17.43	17.43	17.43	0
2023-01-11	17.43	17.43	17.43	17.43	450
2023-01-10	17.63	17.63	17.63	17.63	455
2023-01-09	17.18	17.18	17.18	17.18	650
2023-01-06	17.29	17.29	17.29	17.29	65
2023-01-05	16.92	16.92	16.92	16.92	1,250
2023-01-04	15.69	15.69	15.69	15.69	0
2023-01-03	15.62	15.62	15.62	15.62	208
2023-01-02	16.04	16.04	16.04	16.04	0
2022-12-30	16.04	16.04	16.04	16.04	0
2022-12-29	16.04	16.04	16.04	16.04	71
2022-12-28	15.49	15.49	15.49	15.49	200
2022-12-27	16.20	16.20	16.20	16.20	0
2022-12-26	16.20	16.20	16.20	16.20	0
2022-12-23	16.20	16.20	16.20	16.20	0
2022-12-22	16.20	16.20	16.20	16.20	0
2022-12-21	16.20	16.20	16.20	16.20	66
2022-12-20	15.12	15.12	15.12	15.12	100
2022-12-19	16.24	16.24	16.24	16.24	100
2022-12-16	16.24	16.24	16.24	16.24	2,000
2022-12-15	16.24	16.24	16.24	16.24	2
2022-12-14	15.96	15.96	15.96	15.96	1,626
2022-12-13	15.03	15.03	15.03	15.03	32
2022-12-12	15.03	15.03	15.03	15.03	70
2022-12-09	15.02	15.02	15.02	15.02	45
2022-12-08	14.28	14.28	14.28	14.28	284
2022-12-07	13.72	13.72	13.72	13.72	75
2022-12-06	13.26	13.26	13.26	13.26	2,572
2022-12-05	13.17	13.17	13.17	13.17	400
2022-12-02	12.92	12.92	12.92	12.92	74
2022-12-01	12.84	12.84	12.84	12.84	602
2022-11-30	12.05	12.05	12.05	12.05	0
2022-11-29	12.05	12.05	12.05	12.05	0
2022-11-28	12.05	12.05	12.05	12.05	0
2022-11-25	12.05	12.05	12.05	12.05	0
2022-11-24	12.05	12.05	12.05	12.05	60
2022-11-23	11.61	11.61	11.61	11.61	0
2022-11-22	11.64	11.64	11.64	11.64	30
2022-11-21	10.59	10.59	10.59	10.59	59
2022-11-18	10.78	10.78	10.78	10.78	34
2022-11-17	11.51	11.51	11.51	11.51	0
2022-11-16	11.51	11.51	11.51	11.51	0
2022-11-15	11.51	11.51	11.51	11.51	25
2022-11-14	11.76	11.76	11.76	11.76	0
2022-11-11	11.76	11.76	11.76	11.76	104
2022-11-10	10.38	10.38	10.38	10.38	1,715
2022-11-09	10.38	10.38	10.38	10.38	165
2022-11-08	10.29	10.29	10.29	10.29	467
2022-11-07	9.60	9.60	9.60	9.60	0
2022-11-04	9.60	9.60	9.60	9.60	250
2022-11-03	9.60	9.60	9.60	9.60	210
2022-11-02	9.60	9.60	9.60	9.60	0
2022-11-01	9.60	9.60	9.60	9.60	25
2022-10-31	9.57	9.57	9.57	9.57	100
2022-10-28	9.57	9.57	9.57	9.57	0
2022-10-27	9.57	9.57	9.57	9.57	60
2022-10-26	9.57	9.57	9.57	9.57	0
2022-10-25	9.57	9.57	9.57	9.57	0
2022-10-24	9.57	9.57	9.57	9.57	0
2022-10-21	9.57	9.57	9.57	9.57	58
2022-10-20	9.48	9.48	9.48	9.48	0
2022-10-19	9.48	9.48	9.48	9.48	0
2022-10-18	9.48	9.48	9.48	9.48	0
2022-10-17	9.64	9.64	9.64	9.64	0
2022-10-14	9.28	9.28	9.28	9.28	0
2022-10-13	9.28	9.28	9.28	9.28	165
2022-10-12	9.92	9.92	9.92	9.92	863
2022-10-11	10.18	10.18	10.18	10.18	0
2022-10-10	10.18	10.18	10.18	10.18	0
2022-10-07	10.18	10.18	10.18	10.18	760
2022-10-06	10.35	10.35	10.35	10.35	0
2022-10-05	10.35	10.35	10.35	10.35	0
2022-10-04	10.09	10.09	10.09	10.09	10
2022-10-03	10.11	10.11	10.11	10.11	113
2022-09-30	10.04	10.04	10.04	10.04	404
2022-09-29	8.86	8.86	8.86	8.86	2
2022-09-28	9.34	9.34	9.34	9.34	0
2022-09-27	9.34	9.34	9.34	9.34	15
2022-09-26	9.34	9.34	9.34	9.34	30
2022-09-23	9.34	9.34	9.34	9.34	55
2022-09-22	9.34	9.34	9.34	9.34	0
2022-09-21	9.34	9.34	9.34	9.34	0
2022-09-20	9.34	9.34	9.34	9.34	0
2022-09-19	9.34	9.34	9.34	9.34	0
2022-09-16	9.34	9.34	9.34	9.34	0
2022-09-15	9.34	9.34	9.34	9.34	0
2022-09-14	9.34	9.34	9.34	9.34	469
2022-09-13	9.63	9.63	9.63	9.63	155
2022-09-12	10.09	10.09	10.09	10.09	5
2022-09-09	9.53	9.53	9.53	9.53	31
2022-09-08	9.54	9.54	9.54	9.54	0
2022-09-07	9.54	9.54	9.54	9.54	0
2022-09-06	10.07	10.07	10.07	10.07	0
2022-09-05	10.07	10.07	10.07	10.07	0
2022-09-02	10.07	10.07	10.07	10.07	0
2022-09-01	10.07	10.07	10.07	10.07	300
2022-08-31	10.07	10.07	10.07	10.07	0
2022-08-30	10.07	10.07	10.07	10.07	100
2022-08-29	10.07	10.07	10.07	10.07	0
2022-08-26	10.07	10.07	10.07	10.07	0
2022-08-25	10.07	10.07	10.07	10.07	0
2022-08-24	10.07	10.07	10.07	10.07	0
2022-08-23	10.07	10.07	10.07	10.07	0
2022-08-22	10.07	10.07	10.07	10.07	50
2022-08-19	10.48	10.48	10.48	10.48	0
2022-08-18	11.37	11.37	11.37	11.37	0
2022-08-17	11.37	11.37	11.37	11.37	0
2022-08-16	11.37	11.37	11.37	11.37	0
2022-08-15	11.37	11.37	11.37	11.37	0
2022-08-12	11.37	11.37	11.37	11.37	133
2022-08-11	11.17	11.17	11.17	11.17	0
2022-08-10	11.17	11.17	11.17	11.17	0
2022-08-09	11.17	11.17	11.17	11.17	69
2022-08-08	10.29	10.29	10.29	10.29	0
2022-08-05	10.29	10.29	10.29	10.29	0
2022-08-04	10.29	10.29	10.29	10.29	1,516
2022-08-03	9.88	9.88	9.88	9.88	400
2022-08-02	9.88	9.88	9.88	9.88	77
2022-08-01	8.99	8.99	8.99	8.99	0
2022-07-29	8.99	8.99	8.99	8.99	100
2022-07-28	8.99	8.99	8.99	8.99	0
2022-07-27	8.99	8.99	8.99	8.99	168
2022-07-26	8.96	8.96	8.96	8.96	1,600
2022-07-25	9.33	9.33	9.33	9.33	0
2022-07-22	9.33	9.33	9.33	9.33	50
2022-07-21	8.64	8.64	8.64	8.64	0
2022-07-20	8.64	8.64	8.64	8.64	0
2022-07-19	8.64	8.64	8.64	8.64	0
2022-07-18	8.64	8.64	8.64	8.64	0
2022-07-15	8.64	8.64	8.64	8.64	0
2022-07-14	8.64	8.64	8.64	8.64	1,757
2022-07-13	9.19	9.19	9.19	9.19	964
2022-07-12	8.93	8.93	8.93	8.93	0
2022-07-11	8.93	8.93	8.93	8.93	0
2022-07-08	8.93	8.93	8.93	8.93	0
2022-07-07	8.93	8.93	8.93	8.93	100
2022-07-06	9.47	9.47	9.47	9.47	0
2022-07-05	9.47	9.47	9.47	9.47	300
2022-07-04	9.92	9.92	9.92	9.92	47
2022-07-01	9.97	9.97	9.97	9.97	0
2022-06-30	10.09	10.09	10.09	10.09	1,357
2022-06-29	10.99	10.99	10.99	10.99	0
2022-06-28	10.99	10.99	10.99	10.99	0
2022-06-27	10.99	10.99	10.99	10.99	0
2022-06-24	10.99	10.99	10.99	10.99	0
2022-06-23	13.03	13.03	13.03	13.03	0
2022-06-22	13.03	13.03	13.03	13.03	0
2022-06-21	13.03	13.03	13.03	13.03	0
2022-06-20	13.03	13.03	13.03	13.03	0
2022-06-17	13.03	13.03	13.03	13.03	0
2022-06-16	13.03	13.03	13.03	13.03	0
2022-06-15	13.03	13.03	13.03	13.03	0
2022-06-14	13.03	13.03	13.03	13.03	0
2022-06-13	13.03	13.03	13.03	13.03	0
2022-06-10	13.03	13.03	13.03	13.03	0
2022-06-09	13.03	13.03	13.03	13.03	0
2022-06-08	13.03	13.03	13.03	13.03	0
2022-06-07	13.03	13.03	13.03	13.03	0
2022-06-06	13.03	13.03	13.03	13.03	0
2022-06-03	13.02	13.02	13.02	13.02	0
2022-06-02	13.02	13.02	13.02	13.02	0
2022-06-01	13.02	13.02	13.02	13.02	0
2022-05-31	13.02	13.02	13.02	13.02	859
2022-05-30	13.24	13.24	13.24	13.24	0
2022-05-27	13.24	13.24	13.24	13.24	0
2022-05-26	13.24	13.24	13.24	13.24	0
2022-05-25	13.24	13.24	13.24	13.24	0
2022-05-24	13.24	13.24	13.24	13.24	0
2022-05-23	13.24	13.24	13.24	13.24	0
2022-05-20	13.24	13.24	13.24	13.24	0
2022-05-19	12.33	12.33	12.33	12.33	0
2022-05-18	12.33	12.33	12.33	12.33	0
2022-05-17	12.33	12.33	12.33	12.33	0
2022-05-16	12.33	12.33	12.33	12.33	0
2022-05-13	12.33	12.33	12.33	12.33	232
2022-05-12	12.30	12.30	12.30	12.30	1,849
2022-05-11	12.26	12.26	12.26	12.26	0
2022-05-10	12.75	12.75	12.75	12.75	300
2022-05-09	13.31	13.31	13.31	13.31	657
2022-05-06	13.86	13.86	13.86	13.86	0
2022-05-05	13.86	13.86	13.86	13.86	0
2022-05-04	13.86	13.86	13.86	13.86	0
2022-05-03	13.86	13.86	13.86	13.86	0
2022-05-02	13.62	13.62	13.62	13.62	0
2022-04-29	13.62	13.62	13.62	13.62	0
2022-04-28	13.62	13.62	13.62	13.62	0
2022-04-27	13.62	13.62	13.62	13.62	827
2022-04-26	14.29	14.29	14.29	14.29	100
2022-04-25	14.29	14.29	14.29	14.29	240
2022-04-22	15.98	15.98	15.98	15.98	0
2022-04-21	15.98	15.98	15.98	15.98	0
2022-04-20	15.98	15.98	15.98	15.98	0
2022-04-19	15.98	15.98	15.98	15.98	0
2022-04-18	15.90	15.90	15.90	15.90	0
2022-04-15	15.90	15.90	15.90	15.90	0
2022-04-14	15.90	15.90	15.90	15.90	0
2022-04-13	15.90	15.90	15.90	15.90	234
2022-04-12	14.67	14.67	14.67	14.67	0
2022-04-11	14.67	14.67	14.67	14.67	0
2022-04-08	14.67	14.67	14.67	14.67	0
2022-04-07	14.67	14.67	14.67	14.67	0
2022-04-06	15.50	15.50	15.50	15.50	0
2022-04-05	15.50	15.50	15.50	15.50	0
2022-04-04	15.50	15.50	15.50	15.50	312
2022-04-01	15.95	15.95	15.95	15.95	100
2022-03-31	15.95	15.95	15.95	15.95	0
2022-03-30	15.95	15.95	15.95	15.95	0
2022-03-29	15.64	15.64	15.64	15.64	155
2022-03-28	15.93	15.93	15.93	15.93	0
2022-03-25	15.93	15.93	15.93	15.93	125
2022-03-24	16.32	16.32	16.32	16.32	320
2022-03-23	16.41	16.41	16.41	16.41	0
2022-03-22	16.41	16.41	16.41	16.41	0
2022-03-21	16.41	16.41	16.41	16.41	125
2022-03-18	16.13	16.13	16.13	16.13	70
2022-03-17	16.35	16.35	16.35	16.35	2,038
2022-03-16	15.93	15.93	15.93	15.93	50
2022-03-15	16.19	16.19	16.19	16.19	100
2022-03-14	17.28	17.28	17.28	17.28	0
2022-03-11	17.28	17.28	17.28	17.28	200
2022-03-10	16.99	16.99	16.99	16.99	79
2022-03-09	16.60	16.60	16.60	16.60	2,018
2022-03-08	17.02	17.02	17.02	17.02	176
2022-03-07	16.42	16.42	16.42	16.42	1,540
2022-03-04	16.38	16.38	16.38	16.38	709
2022-03-03	16.40	16.40	16.40	16.40	1,303
2022-03-02	16.73	16.73	16.73	16.73	151
2022-03-01	16.36	16.36	16.36	16.36	4,269
2022-02-28	15.07	15.07	15.07	15.07	0
2022-02-25	15.07	15.07	15.07	15.07	0
2022-02-24	15.88	15.88	15.88	15.88	687
2022-02-23	15.57	15.57	15.57	15.57	255
2022-02-22	15.31	15.31	15.31	15.31	5,931
2022-02-21	15.52	15.52	15.52	15.52	0
2022-02-18	15.52	15.52	15.52	15.52	907
2022-02-17	14.28	14.28	14.28	14.28	0
2022-02-16	14.28	14.28	14.28	14.28	1,100
2022-02-15	14.28	14.28	14.28	14.28	0
2022-02-14	14.28	14.28	14.28	14.28	100
2022-02-11	13.91	13.91	13.91	13.91	244
2022-02-10	13.78	13.78	13.78	13.78	622
2022-02-09	11.97	11.97	11.97	11.97	0
2022-02-08	11.97	11.97	11.97	11.97	0
2022-02-07	11.97	11.97	11.97	11.97	0
2022-02-04	11.97	11.97	11.97	11.97	0
2022-02-03	11.97	11.97	11.97	11.97	0
2022-02-02	11.97	11.97	11.97	11.97	0
2022-02-01	11.97	11.97	11.97	11.97	0
2022-01-31	11.97	11.97	11.97	11.97	0
2022-01-28	11.97	11.97	11.97	11.97	300
2022-01-27	12.60	12.60	12.60	12.60	0
2022-01-26	12.60	12.60	12.60	12.60	50
2022-01-25	13.02	13.02	13.02	13.02	0
2022-01-24	13.02	13.02	13.02	13.02	0
2022-01-21	13.02	13.02	13.02	13.02	2,200
2022-01-20	12.83	12.83	12.83	12.83	0
2022-01-19	12.83	12.83	12.83	12.83	1,374
2022-01-18	12.34	12.34	12.34	12.34	0
2022-01-17	12.42	12.42	12.42	12.42	59
2022-01-14	12.39	12.39	12.39	12.39	272
2022-01-13	12.36	12.36	12.36	12.36	200
2022-01-12	12.36	12.36	12.36	12.36	200
2022-01-11	12.36	12.36	12.36	12.36	1,591
2022-01-10	13.05	13.05	13.05	13.05	0
2022-01-07	13.05	13.05	13.05	13.05	0
2022-01-06	13.05	13.05	13.05	13.05	2,500
2022-01-05	13.05	13.05	13.05	13.05	320
2022-01-04	13.19	13.19	13.19	13.19	0
2022-01-03	13.04	13.04	13.04	13.04	0
2021-12-31	13.04	13.04	13.04	13.04	0
2021-12-30	13.04	13.04	13.04	13.04	0
2021-12-29	11.89	11.89	11.89	11.89	800
2021-12-28	11.89	11.89	11.89	11.89	0
2021-12-27	11.89	11.89	11.89	11.89	0
2021-12-24	11.89	11.89	11.89	11.89	0
2021-12-23	11.89	11.89	11.89	11.89	0
2021-12-22	11.89	11.89	11.89	11.89	100
2021-12-21	11.89	11.89	11.89	11.89	0
2021-12-20	11.89	11.89	11.89	11.89	0
2021-12-17	11.89	11.89	11.89	11.89	100
2021-12-16	11.89	11.89	11.89	11.89	0
2021-12-15	12.78	12.78	12.78	12.78	0
2021-12-14	12.78	12.78	12.78	12.78	0
2021-12-13	12.67	12.67	12.67	12.67	126
2021-12-10	12.88	12.88	12.88	12.88	6,379
2021-12-09	13.22	13.22	13.22	13.22	100
2021-12-08	13.13	13.13	13.13	13.13	0
2021-12-07	13.13	13.13	13.13	13.13	0
2021-12-06	13.13	13.13	13.13	13.13	0
2021-12-03	13.13	13.13	13.13	13.13	595
2021-12-02	16.10	16.10	16.10	16.10	100
2021-12-01	16.10	16.10	16.10	16.10	600
2021-11-30	16.10	16.10	16.10	16.10	0
2021-11-29	16.10	16.10	16.10	16.10	100
2021-11-26	16.10	16.10	16.10	16.10	0
2021-11-25	16.10	16.10	16.10	16.10	0
2021-11-24	16.10	16.10	16.10	16.10	0
2021-11-23	16.10	16.10	16.10	16.10	100
2021-11-22	16.10	16.10	16.10	16.10	0
2021-11-19	16.10	16.10	16.10	16.10	0
2021-11-18	16.10	16.10	16.10	16.10	0
2021-11-17	16.10	16.10	16.10	16.10	0
2021-11-16	16.10	16.10	16.10	16.10	0
2021-11-15	16.10	16.10	16.10	16.10	50
2021-11-12	16.04	16.04	16.04	16.04	0
2021-11-11	15.69	15.69	15.69	15.69	200
2021-11-10	15.69	15.69	15.69	15.69	1,129
2021-11-09	14.69	14.69	14.69	14.69	0
2021-11-08	14.69	14.69	14.69	14.69	600
2021-11-05	14.69	14.69	14.69	14.69	0
2021-11-04	14.69	14.69	14.69	14.69	100
2021-11-03	14.46	14.46	14.46	14.46	100
2021-11-02	14.46	14.46	14.46	14.46	0
2021-11-01	14.43	14.43	14.43	14.43	0
2021-10-29	14.43	14.43	14.43	14.43	120
2021-10-28	14.93	14.93	14.93	14.93	300
2021-10-27	14.93	14.93	14.93	14.93	0
2021-10-26	14.93	14.93	14.93	14.93	200
2021-10-25	14.93	14.93	14.93	14.93	1,570
2021-10-22	14.22	14.22	14.22	14.22	0
2021-10-21	14.22	14.22	14.22	14.22	0
2021-10-20	14.22	14.22	14.22	14.22	215
2021-10-19	14.18	14.18	14.18	14.18	0
2021-10-18	14.18	14.18	14.18	14.18	0
2021-10-15	14.18	14.18	14.18	14.18	0
2021-10-14	14.18	14.18	14.18	14.18	214
2021-10-13	13.59	13.59	13.59	13.59	0
2021-10-12	13.59	13.59	13.59	13.59	0
2021-10-11	13.59	13.59	13.59	13.59	0
2021-10-08	13.51	13.51	13.51	13.51	100
2021-10-07	13.51	13.51	13.51	13.51	100
2021-10-06	12.53	12.53	12.53	12.53	0
2021-10-05	12.53	12.53	12.53	12.53	0
2021-10-04	12.53	12.53	12.53	12.53	0
2021-10-01	12.74	12.74	12.74	12.74	0
2021-09-30	12.74	12.74	12.74	12.74	2,711
2021-09-29	12.64	12.64	12.64	12.64	0
2021-09-28	12.35	12.35	12.35	12.35	676
2021-09-27	12.54	12.54	12.54	12.54	0
2021-09-24	13.46	13.46	13.46	13.46	0
2021-09-23	13.46	13.46	13.46	13.46	0
2021-09-22	13.46	13.46	13.46	13.46	250
2021-09-21	13.19	13.19	13.19	13.19	0
2021-09-20	13.19	13.19	13.19	13.19	0
2021-09-17	13.19	13.19	13.19	13.19	0
2021-09-16	13.91	13.91	13.91	13.91	0
2021-09-15	13.91	13.91	13.91	13.91	200
2021-09-14	13.91	13.91	13.91	13.91	74
2021-09-13	13.90	13.90	13.90	13.90	189
2021-09-10	13.43	13.43	13.43	13.43	0
2021-09-09	13.43	13.43	13.43	13.43	75
2021-09-08	14.01	14.01	14.01	14.01	0
2021-09-07	14.01	14.01	14.01	14.01	250
2021-09-06	13.87	13.87	13.87	13.87	0
2021-09-03	13.87	13.87	13.87	13.87	129
2021-09-02	13.95	13.95	13.95	13.95	0
2021-09-01	13.95	13.95	13.95	13.95	200
2021-08-31	13.43	13.43	13.43	13.43	200
2021-08-30	13.43	13.43	13.43	13.43	0
2021-08-27	13.43	13.43	13.43	13.43	0
2021-08-26	13.43	13.43	13.43	13.43	0
2021-08-25	13.43	13.43	13.43	13.43	0
2021-08-24	13.43	13.43	13.43	13.43	0
2021-08-23	12.66	12.66	12.66	12.66	0
2021-08-20	12.66	12.66	12.66	12.66	0
2021-08-19	12.66	12.66	12.66	12.66	0
2021-08-18	12.66	12.66	12.66	12.66	100
2021-08-17	13.49	13.49	13.49	13.49	0
2021-08-16	13.49	13.49	13.49	13.49	128
2021-08-13	13.30	13.30	13.30	13.30	2,000
2021-08-12	13.15	13.15	13.15	13.15	0
2021-08-11	13.05	13.05	13.05	13.05	0
2021-08-10	13.05	13.05	13.05	13.05	0
2021-08-09	12.96	12.96	12.96	12.96	232
2021-08-06	14.19	14.19	14.19	14.19	0
2021-08-05	14.19	14.19	14.19	14.19	75
2021-08-04	13.80	13.80	13.80	13.80	0
2021-08-03	13.80	13.80	13.80	13.80	0
2021-08-02	13.80	13.80	13.80	13.80	0
2021-07-30	13.80	13.80	13.80	13.80	0
2021-07-29	13.82	13.82	13.82	13.82	0
2021-07-28	13.82	13.82	13.82	13.82	0
2021-07-27	13.82	13.82	13.82	13.82	200
2021-07-26	13.82	13.82	13.82	13.82	0
2021-07-23	13.82	13.82	13.82	13.82	0
2021-07-22	13.82	13.82	13.82	13.82	0
2021-07-21	13.82	13.82	13.82	13.82	0
2021-07-20	13.82	13.82	13.82	13.82	64
2021-07-19	13.64	13.64	13.64	13.64	0
2021-07-16	13.63	13.63	13.63	13.63	0
2021-07-15	13.63	13.63	13.63	13.63	0
2021-07-14	13.63	13.63	13.63	13.63	0
2021-07-13	13.63	13.63	13.63	13.63	480
2021-07-12	14.16	14.16	14.16	14.16	0
2021-07-09	14.16	14.16	14.16	14.16	1,856
2021-07-08	14.42	14.42	14.42	14.42	100
2021-07-07	14.42	14.42	14.42	14.42	0
2021-07-06	14.42	14.42	14.42	14.42	0
2021-07-05	14.42	14.42	14.42	14.42	0
2021-07-02	14.55	14.55	14.55	14.55	179
2021-07-01	14.26	14.26	14.26	14.26	0
2021-06-30	14.26	14.26	14.26	14.26	239
2021-06-29	13.99	13.99	13.99	13.99	200
2021-06-28	14.64	14.64	14.64	14.64	0
2021-06-25	14.64	14.64	14.64	14.64	115
2021-06-24	14.79	14.79	14.79	14.79	0
2021-06-23	15.55	15.55	15.55	15.55	0
2021-06-22	15.55	15.55	15.55	15.55	0
2021-06-21	15.55	15.55	15.55	15.55	0
2021-06-18	15.81	15.81	15.81	15.81	107
2021-06-17	16.16	16.16	16.16	16.16	1,043
2021-06-16	17.01	17.01	17.01	17.01	0
2021-06-15	17.01	17.01	17.01	17.01	0
2021-06-14	17.01	17.01	17.01	17.01	400
2021-06-11	17.27	17.27	17.27	17.27	0
2021-06-10	17.27	17.27	17.27	17.27	0
2021-06-09	17.27	17.27	17.27	17.27	0
2021-06-08	17.27	17.27	17.27	17.27	100
2021-06-07	17.27	17.27	17.27	17.27	0
2021-06-04	17.27	17.27	17.27	17.27	28
2021-06-03	18.02	18.02	18.02	18.02	0
2021-06-02	17.60	17.60	17.60	17.60	0
2021-06-01	17.60	17.60	17.60	17.60	0
2021-05-28	17.60	17.60	17.60	17.60	243
2021-05-27	18.13	18.13	18.13	18.13	0
2021-05-26	18.13	18.13	18.13	18.13	0
2021-05-25	18.17	18.17	18.17	18.17	473
2021-05-24	18.28	18.28	18.28	18.28	0
2021-05-21	18.28	18.28	18.28	18.28	0
2021-05-20	17.81	17.81	17.81	17.81	0
2021-05-19	17.40	17.40	17.40	17.40	0
2021-05-18	17.27	17.27	17.27	17.27	988
2021-05-17	16.91	16.91	16.91	16.91	2,504
2021-05-14	16.63	16.63	16.63	16.63	0
2021-05-13	16.00	16.00	16.00	16.00	0
2021-05-12	16.07	16.07	16.07	16.07	25
2021-05-11	16.47	16.47	16.47	16.47	0
2021-05-10	16.80	16.80	16.80	16.80	0
2021-05-07	16.38	16.38	16.38	16.38	0
2021-05-06	15.79	15.79	15.79	15.79	0
2021-05-05	15.96	15.96	15.96	15.96	0
2021-05-04	15.88	15.88	15.88	15.88	0
2021-04-30	15.35	15.35	15.35	15.35	211
2021-04-29	15.35	15.35	15.35	15.35	17
2021-04-28	16.18	16.18	16.18	16.18	0
2021-04-27	16.26	16.26	16.26	16.26	10
2021-04-26	16.57	16.57	16.57	16.57	0
2021-04-23	17.25	17.25	17.25	17.25	0
2021-04-22	17.72	17.72	17.72	17.72	200
2021-04-21	17.72	17.72	17.72	17.72	0
2021-04-20	17.63	17.63	17.63	17.63	0
2021-04-19	17.75	17.75	17.75	17.75	0
2021-04-16	17.67	17.67	17.67	17.67	0
2021-04-15	17.44	17.44	17.44	17.44	0
2021-04-14	17.44	17.44	17.44	17.44	0
2021-04-13	17.58	17.58	17.58	17.58	29
2021-04-12	17.61	17.61	17.61	17.61	240
2021-04-09	17.44	17.44	17.44	17.44	600
2021-04-08	17.44	17.44	17.44	17.44	348
2021-04-07	17.18	17.18	17.18	17.18	0
2021-04-06	17.18	17.18	17.18	17.18	250
2021-04-01	15.99	15.99	15.99	15.99	200
2021-03-31	15.99	15.99	15.99	15.99	0
2021-03-30	15.99	15.99	15.99	15.99	0
2021-03-29	15.95	15.95	15.95	15.95	0
2021-03-26	15.95	15.95	15.95	15.95	166
2021-03-25	15.74	15.74	15.74	15.74	1,056
2021-03-24	17.13	17.13	17.13	17.13	0
2021-03-23	17.13	17.13	17.13	17.13	0
2021-03-22	17.13	17.13	17.13	17.13	1,000
2021-03-19	17.00	17.00	17.00	17.00	0
2021-03-18	16.94	16.94	16.94	16.94	774
2021-03-17	15.92	15.92	15.92	15.92	0
2021-03-16	15.92	15.92	15.92	15.92	1,100
2021-03-15	16.24	16.24	16.24	16.24	1,300
2021-03-12	16.29	16.29	16.29	16.29	0
2021-03-11	16.26	16.26	16.26	16.26	0
2021-03-10	16.26	16.26	16.26	16.26	0
2021-03-09	16.26	16.26	16.26	16.26	269
2021-03-08	15.72	15.72	15.72	15.72	514
2021-03-05	15.70	15.70	15.70	15.70	0
2021-03-04	15.70	15.70	15.70	15.70	0
2021-03-03	15.70	15.70	15.70	15.70	0
2021-03-02	15.70	15.70	15.70	15.70	0
2021-03-01	15.70	15.70	15.70	15.70	283
2021-02-26	15.34	15.34	15.34	15.34	50
2021-02-25	16.44	16.44	16.44	16.44	412
2021-02-24	16.86	16.86	16.86	16.86	50
2021-02-23	15.76	15.76	15.76	15.76	114
2021-02-22	15.22	15.22	15.22	15.22	275
2021-02-19	15.65	15.65	15.65	15.65	0
2021-02-18	15.65	15.65	15.65	15.65	0
2021-02-17	15.50	15.50	15.50	15.50	200
2021-02-16	16.68	16.68	16.68	16.68	0
2021-02-15	16.68	16.68	16.68	16.68	0
2021-02-12	16.68	16.68	16.68	16.68	117
2021-02-11	16.56	16.56	16.56	16.56	507
2021-02-10	17.48	17.48	17.48	17.48	2,500
2021-02-09	17.48	17.48	17.48	17.48	0
2021-02-08	16.98	16.98	16.98	16.98	0
2021-02-05	16.98	16.98	16.98	16.98	0
2021-02-04	16.65	16.65	16.65	16.65	50
2021-02-03	17.44	17.44	17.44	17.44	100
2021-02-02	17.44	17.44	17.44	17.44	551
2021-02-01	17.20	17.20	17.20	17.20	0
2021-01-29	17.20	17.20	17.20	17.20	0
2021-01-28	17.20	17.20	17.20	17.20	0
2021-01-27	17.20	17.20	17.20	17.20	0
2021-01-26	17.20	17.20	17.20	17.20	0
2021-01-25	17.20	17.20	17.20	17.20	44
2021-01-22	18.15	18.15	18.15	18.15	0
2021-01-21	18.15	18.15	18.15	18.15	0
2021-01-20	18.15	18.15	18.15	18.15	988
2021-01-19	17.39	17.39	17.39	17.39	1,493
2021-01-18	17.86	17.86	17.86	17.86	44
2021-01-15	17.67	17.67	17.67	17.67	117
2021-01-14	18.47	18.47	18.47	18.47	25
2021-01-13	19.05	19.05	19.05	19.05	635
2021-01-12	19.16	19.16	19.16	19.16	0
2021-01-11	19.02	19.02	19.02	19.02	0
2021-01-08	20.29	20.29	20.29	20.29	0
2021-01-07	20.29	20.29	20.29	20.29	0
2021-01-06	20.29	20.29	20.29	20.29	125
2021-01-05	20.80	20.80	20.80	20.80	0
2021-01-04	20.80	20.80	20.80	20.80	1,004
2020-12-31	19.01	19.01	19.01	19.01	0
2020-12-30	19.01	19.01	19.01	19.01	0
2020-12-29	19.01	19.01	19.01	19.01	44
2020-12-24	19.77	19.77	19.77	19.77	0
2020-12-23	19.77	19.77	19.77	19.77	0
2020-12-22	19.77	19.77	19.77	19.77	0
2020-12-21	19.77	19.77	19.77	19.77	188
2020-12-18	20.19	20.19	20.19	20.19	0
2020-12-17	20.19	20.19	20.19	20.19	256
2020-12-16	20.40	20.40	20.40	20.40	0
2020-12-15	20.40	20.40	20.40	20.40	0
2020-12-14	20.40	20.40	20.40	20.40	0
2020-12-11	20.40	20.40	20.40	20.40	0
2020-12-10	20.40	20.40	20.40	20.40	0
2020-12-09	20.40	20.40	20.40	20.40	0
2020-12-08	20.40	20.40	20.40	20.40	786
2020-12-07	19.96	19.96	19.96	19.96	0
2020-12-04	19.96	19.96	19.96	19.96	20
2020-12-03	19.96	19.96	19.96	19.96	0
2020-12-02	20.13	20.13	20.13	20.13	132
2020-12-01	18.81	18.81	18.81	18.81	333
2020-11-30	17.52	17.52	17.52	17.52	34
2020-11-27	17.23	17.23	17.23	17.23	0
2020-11-26	17.23	17.23	17.23	17.23	0
2020-11-25	17.23	17.23	17.23	17.23	302
2020-11-24	17.13	17.13	17.13	17.13	1,015
2020-11-23	17.76	17.76	17.76	17.76	2,101
2020-11-20	18.47	18.47	18.47	18.47	0
2020-11-19	18.32	18.32	18.32	18.32	1,696
2020-11-18	18.61	18.61	18.61	18.61	150
2020-11-17	19.29	19.29	19.29	19.29	50
2020-11-16	19.61	19.61	19.61	19.61	0
2020-11-13	19.61	19.61	19.61	19.61	181
2020-11-12	19.93	19.93	19.93	19.93	216
2020-11-11	20.42	20.42	20.42	20.42	0
2020-11-10	20.42	20.42	20.42	20.42	1,200
2020-11-09	20.20	20.20	20.20	20.20	644
2020-11-06	20.77	20.77	20.77	20.77	0
2020-11-05	20.77	20.77	20.77	20.77	2,574
2020-11-04	20.23	20.23	20.23	20.23	63
2020-11-03	18.57	18.57	18.57	18.57	0
2020-11-02	18.57	18.57	18.57	18.57	2,600
2020-10-30	18.21	18.21	18.21	18.21	0
2020-10-29	18.21	18.21	18.21	18.21	341
2020-10-28	18.50	18.50	18.50	18.50	100
2020-10-27	19.93	19.93	19.93	19.93	0
2020-10-26	19.93	19.93	19.93	19.93	0
2020-10-23	19.93	19.93	19.93	19.93	50
2020-10-22	19.99	19.99	19.99	19.99	200
2020-10-21	21.43	21.43	21.43	21.43	0
2020-10-20	21.43	21.43	21.43	21.43	0
2020-10-16	21.43	21.43	21.43	21.43	50
2020-10-15	21.15	21.15	21.15	21.15	0
2020-10-14	21.23	21.23	21.23	21.23	15
2020-10-13	21.39	21.39	21.39	21.39	0
2020-10-12	21.39	21.39	21.39	21.39	0
2020-10-09	20.22	20.22	20.22	20.22	0
2020-10-08	19.11	19.11	19.11	19.11	0
2020-10-07	19.11	19.11	19.11	19.11	171
2020-10-06	19.25	19.25	19.25	19.25	0
2020-10-05	19.25	19.25	19.25	19.25	225
2020-10-02	19.80	19.80	19.80	19.80	0
2020-10-01	19.79	19.79	19.79	19.79	484
2020-09-30	19.42	19.42	19.42	19.42	0
2020-09-29	19.01	19.01	19.01	19.01	0
2020-09-28	19.01	19.01	19.01	19.01	459
2020-09-25	18.94	18.94	18.94	18.94	40
2020-09-24	19.37	19.37	19.37	19.37	399
2020-09-23	19.70	19.70	19.70	19.70	873
2020-09-22	20.27	20.27	20.27	20.27	0
2020-09-21	20.27	20.27	20.27	20.27	601
2020-09-18	20.17	20.17	20.17	20.17	0
2020-09-17	20.17	20.17	20.17	20.17	0
2020-09-16	20.17	20.17	20.17	20.17	0
2020-09-15	20.17	20.17	20.17	20.17	0
2020-09-14	20.17	20.17	20.17	20.17	0
2020-09-11	20.20	20.20	20.20	20.20	0
2020-04-03	14.47	14.47	14.47	14.47	0
2020-04-02	14.47	14.47	14.47	14.47	24,622
2020-04-01	13.82	13.82	13.82	13.82	374

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131