Abingdon Healt. Share History

Abingdon Healt. Share Price history. The following table shows end-of-day data ABDX historical share prices for Abingdon Healt., 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.

ABDX.L
Share Price ABDX.L
Charts ABDX.L
Trades ABDX.L
History Compare
ABDX.L ABDX.L
Share News ABDX.L
RNS ABDX.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	10.00	10.00	9.75	9.75	58,686
2024-05-09	10.00	10.00	9.32	10.00	33,874
2024-05-08	10.00	10.00	10.00	10.00	82,338
2024-05-07	10.00	10.70	10.50	10.50	273,046
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	102,989
2024-05-02	10.00	10.00	9.75	9.75	166,322
2024-05-01	10.00	10.00	9.50	10.00	63,185
2024-04-30	10.00	10.00	10.00	10.00	167,641
2024-04-29	10.00	10.00	9.75	10.00	148,509
2024-04-26	10.00	10.00	9.50	10.00	112,380
2024-04-25	10.50	10.90	10.00	10.00	220,352
2024-04-24	10.50	10.50	10.50	10.50	131,701
2024-04-23	10.50	10.50	10.50	10.50	224,755
2024-04-22	10.50	10.50	10.50	10.50	34,396
2024-04-19	10.15	10.50	10.15	10.50	43,322
2024-04-18	10.50	10.50	10.50	10.50	67,749
2024-04-17	10.50	10.50	10.50	10.50	22,781
2024-04-16	10.25	10.50	10.15	10.50	65,802
2024-04-15	10.00	10.50	10.00	10.25	219,046
2024-04-12	10.50	11.20	10.15	10.25	236,816
2024-04-11	10.50	11.00	10.50	10.50	66,603
2024-04-10	10.50	11.00	11.00	11.00	164,940
2024-04-09	11.00	11.00	10.50	10.50	446,957
2024-04-08	10.00	11.00	10.00	11.00	240,426
2024-04-05	10.50	11.05	9.90	9.90	153,931
2024-04-04	10.00	10.70	10.00	10.25	229,930
2024-04-03	9.50	10.00	9.50	10.00	366,627
2024-04-02	9.25	9.50	9.25	9.50	170,571
2024-04-01	9.25	9.25	9.25	9.25	0
2024-03-29	9.25	9.25	9.25	9.25	0
2024-03-28	9.50	9.50	9.25	9.25	125,825
2024-03-27	9.75	9.75	9.75	9.75	202,134
2024-03-26	9.32	10.00	9.32	10.00	220,728
2024-03-25	9.75	10.25	9.75	9.75	993,228
2024-03-22	9.05	9.50	9.10	9.25	108,269
2024-03-21	9.05	9.25	9.05	9.05	275,664
2024-03-20	9.25	9.50	9.50	9.50	3,268,518
2024-03-19	8.50	8.50	7.96	8.50	497,440
2024-03-18	8.50	9.00	8.50	8.50	34,646
2024-03-15	8.50	8.70	8.00	8.50	802,625
2024-03-14	7.25	9.25	8.66	8.66	4,545,424
2024-03-13	7.25	7.25	6.75	6.75	95,825
2024-03-12	7.25	7.00	7.00	7.00	178,464
2024-03-11	7.25	7.25	7.00	7.10	129,644
2024-03-08	7.25	7.25	7.25	7.25	68,915
2024-03-07	7.50	7.66	7.00	7.66	431,486
2024-03-06	7.25	7.50	7.25	7.50	42,203
2024-03-05	7.75	7.75	7.25	7.25	135,035
2024-03-04	7.90	7.90	7.60	7.60	319,665
2024-03-01	7.75	7.75	7.75	7.75	68,039
2024-02-29	7.75	7.80	7.75	7.75	294,061
2024-02-28	7.75	7.75	7.75	7.75	110,934
2024-02-27	7.75	7.75	7.75	7.75	66,796
2024-02-26	7.75	7.80	7.75	7.75	57,313
2024-02-23	7.75	7.75	7.75	7.75	57,044
2024-02-22	7.85	8.00	7.75	7.75	213,880
2024-02-21	7.85	8.16	7.85	7.85	46,505
2024-02-20	7.85	7.85	7.85	7.85	105,893
2024-02-19	7.75	8.00	7.85	7.85	242,586
2024-02-16	8.00	8.16	7.75	7.75	173,056
2024-02-15	8.35	8.00	7.65	7.75	604,977
2024-02-14	8.40	8.44	8.35	8.35	119,544
2024-02-13	8.40	8.40	8.40	8.40	49,778
2024-02-12	8.40	8.40	8.40	8.40	63,837
2024-02-09	8.75	8.50	8.40	8.40	509,969
2024-02-08	8.75	9.00	9.00	9.00	408,901
2024-02-07	8.85	9.00	9.00	9.00	156,742
2024-02-06	9.15	9.20	8.85	8.85	85,233
2024-02-05	9.15	9.15	9.15	9.15	64,275
2024-02-02	9.15	9.20	9.15	9.15	15,746
2024-02-01	9.15	9.15	9.15	9.15	108,274
2024-01-31	9.15	9.15	9.15	9.15	147,992
2024-01-30	9.15	9.15	9.15	9.15	105,964
2024-01-29	8.90	9.15	8.90	9.15	515,957
2024-01-26	8.90	8.90	8.90	8.90	192,239
2024-01-25	8.90	9.50	9.50	8.90	58,396
2024-01-24	8.90	9.30	8.90	8.90	65,086
2024-01-23	9.15	9.15	8.75	8.90	373,584
2024-01-22	8.75	9.15	8.75	9.15	347,853
2024-01-19	9.25	9.18	8.75	8.75	296,113
2024-01-18	9.25	9.25	9.25	9.25	330,129
2024-01-17	9.25	9.25	9.25	9.25	77,876
2024-01-16	9.25	9.25	9.25	9.25	104,087
2024-01-15	9.50	9.50	9.25	9.25	168,292
2024-01-12	10.00	9.75	9.45	9.50	349,542
2024-01-11	12.50	12.50	9.75	10.00	1,474,892
2024-01-10	10.50	12.00	12.00	12.00	669,393
2024-01-09	10.25	10.50	10.25	10.50	190,505
2024-01-08	10.25	10.25	10.25	10.25	77,493
2024-01-05	10.75	10.70	9.75	10.25	1,183,293
2024-01-04	10.75	10.80	10.75	10.75	301,673
2024-01-03	11.25	11.25	10.75	10.75	280,775
2024-01-02	11.00	11.88	11.00	11.25	33,524
2024-01-01	11.00	11.00	11.00	11.00	0
2023-12-29	10.75	11.25	10.75	11.00	427,335
2023-12-28	9.50	10.75	9.75	10.75	586,402
2023-12-27	9.00	10.00	9.50	10.00	365,470
2023-12-26	9.00	9.00	9.00	9.00	0
2023-12-25	9.00	9.00	9.00	9.00	0
2023-12-22	8.50	9.00	8.50	9.00	244,685
2023-12-21	8.50	8.50	8.50	8.50	74,861
2023-12-20	8.50	8.75	8.25	8.50	850,627
2023-12-19	8.75	8.70	8.50	8.50	185,650
2023-12-18	9.25	9.25	8.75	8.75	150,150
2023-12-15	9.62	9.62	9.25	9.25	370,346
2023-12-14	8.75	8.75	8.75	8.75	306,056
2023-12-13	8.75	9.00	8.75	8.75	55,546
2023-12-12	8.75	8.75	8.75	8.75	74,249
2023-12-11	9.00	9.00	8.75	8.75	92,172
2023-12-08	8.75	9.00	8.75	9.00	83,226
2023-12-07	8.75	8.75	8.75	8.75	33,419
2023-12-06	9.25	9.25	8.75	8.75	307,558
2023-12-05	9.25	9.45	9.25	9.25	29,834
2023-12-04	9.40	9.70	9.25	9.25	191,368
2023-12-01	9.65	9.65	9.40	9.40	152,814
2023-11-30	9.75	9.75	9.65	9.65	235,968
2023-11-29	9.75	9.75	9.75	9.75	74,183
2023-11-28	9.75	9.75	9.75	9.75	181,421
2023-11-27	9.90	9.80	9.80	9.80	314,609
2023-11-24	9.90	9.90	9.90	9.90	54,293
2023-11-23	10.15	10.15	9.90	9.90	253,008
2023-11-22	10.15	10.15	10.15	10.15	50,014
2023-11-21	10.15	10.15	10.15	10.15	48,296
2023-11-20	10.15	10.15	10.15	10.15	5,085
2023-11-17	10.15	10.15	10.15	10.15	50,060
2023-11-16	9.90	10.15	9.90	10.15	130,106
2023-11-15	10.25	10.25	9.90	9.90	158,458
2023-11-14	10.75	10.75	10.25	10.25	271,216
2023-11-13	10.75	10.85	10.75	10.75	78,206
2023-11-10	10.75	10.75	10.75	10.75	45,234
2023-11-09	10.15	11.00	10.25	10.75	249,624
2023-11-08	10.15	10.50	10.15	10.15	653,915
2023-11-07	10.15	10.15	10.15	10.15	139,038
2023-11-06	10.15	10.15	10.15	10.15	336,821
2023-11-03	10.15	10.15	10.15	10.15	187,024
2023-11-02	10.10	10.15	10.10	10.15	490,027
2023-11-01	10.25	10.25	9.75	9.85	271,201
2023-10-31	10.25	10.25	10.25	10.25	150,262
2023-10-30	10.25	10.25	10.25	10.25	342,846
2023-10-27	10.25	10.25	10.25	10.25	290,205
2023-10-26	10.25	10.25	10.25	10.25	858,075
2023-10-25	10.25	10.50	10.25	10.25	513,775
2023-10-24	10.25	10.25	9.75	10.25	531,475
2023-10-23	10.25	10.25	9.80	10.25	182,059
2023-10-20	10.50	10.50	10.25	10.25	136,352
2023-10-19	11.00	11.00	10.50	11.00	160,427
2023-10-18	11.50	11.50	10.50	11.50	545,392
2023-10-17	13.25	11.75	11.50	11.50	995,016
2023-10-16	10.80	13.00	10.80	13.00	1,448,369
2023-10-13	10.80	11.50	10.80	11.50	264,871
2023-10-12	10.50	11.50	10.50	10.80	429,594
2023-10-11	9.75	10.50	9.75	10.50	434,842
2023-10-10	9.75	9.75	9.75	9.75	80,307
2023-10-09	10.00	10.00	9.75	9.75	124,508
2023-10-06	10.00	10.00	10.00	10.00	31,621
2023-10-05	10.00	10.00	9.70	10.00	190,493
2023-10-04	10.75	10.50	9.70	10.00	569,099
2023-10-03	11.00	11.00	10.75	10.75	641,938
2023-10-02	10.75	11.00	10.75	11.00	49,751
2023-09-29	11.00	10.50	10.50	10.75	343,289
2023-09-28	10.50	11.00	10.50	11.00	76,189
2023-09-27	10.75	11.00	10.75	11.00	56,433
2023-09-26	10.75	10.75	10.75	10.75	17,305
2023-09-25	10.75	10.75	10.75	10.75	53,153
2023-09-22	10.75	11.20	10.75	10.75	271,287
2023-09-21	10.75	10.75	10.75	10.75	75,389
2023-09-20	10.75	10.75	10.75	10.75	11,019
2023-09-19	11.00	11.00	10.75	10.75	189,235
2023-09-18	11.00	11.00	11.00	11.00	71,872
2023-09-15	11.00	11.00	11.00	11.00	30,579
2023-09-14	10.75	11.00	10.75	11.00	101,642
2023-09-13	11.25	11.25	10.75	10.75	87,482
2023-09-12	11.25	11.25	11.00	11.25	233,871
2023-09-11	11.25	11.25	11.25	11.25	171,202
2023-09-08	11.25	11.50	11.25	11.25	107,135
2023-09-07	12.00	12.50	11.25	11.25	389,383
2023-09-06	11.00	11.25	11.00	11.25	185,277
2023-09-05	10.63	11.00	10.63	11.00	342,284
2023-09-04	10.75	11.00	11.00	11.00	282,128
2023-09-01	10.75	11.00	10.75	10.75	115,948
2023-08-31	11.13	11.13	10.75	10.75	309,663
2023-08-30	10.50	11.25	10.50	11.13	534,044
2023-08-29	10.50	10.50	10.50	10.50	162,662
2023-08-28	10.50	10.50	10.50	10.50	0
2023-08-25	10.50	10.50	10.50	10.50	60,315
2023-08-24	10.50	10.50	10.50	10.50	119,616
2023-08-23	10.50	10.50	10.50	10.50	3,357
2023-08-22	11.00	11.00	10.25	10.50	536,883
2023-08-21	10.50	10.50	10.50	11.00	197,131
2023-08-18	12.00	11.00	11.00	11.00	602,864
2023-08-17	13.00	13.25	11.90	12.00	1,180,927
2023-08-16	11.00	13.50	12.50	12.75	3,868,317
2023-08-15	10.25	11.75	9.75	11.25	4,986,094
2023-08-14	8.75	8.75	8.75	8.75	210,910
2023-08-11	8.75	8.75	8.75	8.75	42,137
2023-08-10	8.75	8.75	8.75	8.75	46,552
2023-08-09	8.75	9.00	9.00	9.00	105,769
2023-08-08	9.00	9.00	8.75	8.75	131,974
2023-08-07	9.00	9.00	9.00	9.00	76,589
2023-08-04	9.75	9.75	8.50	9.00	494,183
2023-08-03	9.75	9.75	9.75	9.75	20,428
2023-08-02	9.75	9.75	9.75	9.75	89,483
2023-08-01	9.75	9.50	9.50	9.50	90,306
2023-07-31	10.00	10.00	9.75	9.75	289,145
2023-07-28	10.25	10.25	10.00	10.00	211,815
2023-07-27	10.50	10.50	10.25	10.25	200,868
2023-07-26	10.75	10.50	9.80	10.50	559,320
2023-07-25	10.75	10.75	10.75	10.75	108,290
2023-07-24	10.75	11.00	11.00	10.75	156,834
2023-07-21	10.25	10.75	10.25	10.75	378,362
2023-07-20	10.00	10.25	10.00	10.25	203,119
2023-07-19	10.25	9.50	9.50	9.50	170,617
2023-07-18	10.25	10.25	10.25	10.25	115,268
2023-07-17	10.50	10.50	10.25	10.25	180,961
2023-07-14	10.25	11.00	10.50	11.00	184,859
2023-07-13	11.00	11.00	10.25	10.25	496,074
2023-07-12	10.50	11.00	11.00	11.00	267,556
2023-07-11	11.00	11.00	10.25	10.50	344,054
2023-07-10	11.25	11.25	10.25	11.00	369,604
2023-07-07	11.25	11.25	10.75	11.25	574,365
2023-07-06	12.50	11.00	11.00	11.00	2,209,941
2023-07-05	11.25	12.00	11.25	12.00	256,034
2023-07-04	10.75	11.20	11.20	11.20	358,654
2023-07-03	12.00	12.00	10.50	10.75	627,108
2023-06-30	12.00	12.50	12.00	12.00	510,623
2023-06-29	12.00	13.00	12.00	12.00	260,159
2023-06-28	10.50	12.00	10.50	12.00	466,897
2023-06-27	10.50	10.50	10.50	10.50	172,082
2023-06-26	11.50	11.00	10.25	10.50	599,392
2023-06-23	12.25	12.05	10.75	12.05	964,739
2023-06-22	12.80	12.80	12.25	12.25	669,560
2023-06-21	13.50	13.50	12.25	12.75	1,109,422
2023-06-20	13.75	13.50	12.50	13.50	1,077,723
2023-06-19	17.00	16.50	14.00	14.00	4,911,915
2023-06-16	14.00	14.70	14.70	14.70	1,045,592
2023-06-15	14.50	14.00	13.60	14.00	549,071
2023-06-14	14.50	15.00	14.00	15.00	835,008
2023-06-13	12.00	14.20	12.00	14.20	2,420,154
2023-06-12	10.00	12.00	9.32	12.00	920,150
2023-06-09	10.00	10.00	10.00	10.00	326,343
2023-06-08	10.25	10.50	10.50	10.00	250,382
2023-06-07	10.25	10.25	10.25	10.25	35,072
2023-06-06	10.25	10.25	10.25	10.25	153,186
2023-06-05	9.50	10.25	9.50	10.25	265,150
2023-06-02	10.00	9.50	9.50	9.50	133,105
2023-06-01	10.50	10.50	9.50	10.00	296,648
2023-05-31	12.50	12.50	10.25	10.50	1,338,493
2023-05-30	12.00	12.75	12.00	12.50	559,268
2023-05-29	12.10	12.10	12.10	12.10	0
2023-05-26	12.25	12.10	11.50	12.10	767,313
2023-05-25	11.00	12.80	12.00	12.00	2,113,327
2023-05-24	9.75	11.50	10.50	11.50	1,038,564
2023-05-23	9.25	9.75	9.00	9.75	354,175
2023-05-22	9.25	9.25	9.25	9.25	122,504
2023-05-19	8.25	9.25	8.25	9.25	862,949
2023-05-18	8.25	8.68	8.25	8.25	172,399
2023-05-17	8.40	8.40	8.25	8.25	367,248
2023-05-16	7.75	8.56	8.25	8.50	230,261
2023-05-15	8.25	8.16	7.75	8.16	911,987
2023-05-12	8.25	8.25	8.25	8.25	61,924
2023-05-11	8.50	8.50	8.25	8.25	864,297
2023-05-10	9.50	9.70	8.75	8.75	347,315
2023-05-09	9.50	10.00	9.50	9.50	217,293
2023-05-08	9.50	9.50	9.50	9.50	0
2023-05-05	10.00	10.20	9.25	9.50	734,967
2023-05-04	8.00	10.50	8.00	10.50	4,608,500
2023-05-03	8.00	8.50	8.00	8.25	283,391
2023-05-02	8.00	8.00	8.00	8.00	363,255
2023-05-01	8.00	8.00	8.00	8.00	0
2023-04-28	8.00	8.00	8.00	8.00	35,897
2023-04-27	8.00	8.00	8.00	8.00	12,467
2023-04-26	8.00	8.00	8.00	8.00	5,196
2023-04-25	8.00	8.00	8.00	8.00	10,471
2023-04-24	8.00	8.00	7.50	8.00	48,985
2023-04-21	8.25	8.25	8.00	8.00	49,411
2023-04-20	8.25	8.25	8.25	8.25	65,948
2023-04-19	8.00	8.25	8.00	8.25	274,757
2023-04-18	8.00	8.25	8.00	8.25	711,554
2023-04-17	6.75	8.00	6.86	8.00	2,102,252
2023-04-14	6.50	7.00	6.50	6.75	335,945
2023-04-13	6.50	7.00	6.50	7.00	305,055
2023-04-12	6.50	6.50	6.50	6.50	35,936
2023-04-11	6.25	6.50	6.25	6.50	213,068
2023-04-10	6.25	6.25	6.25	6.25	0
2023-04-07	6.25	6.25	6.25	6.25	0
2023-04-06	6.25	6.25	6.25	6.25	361,598
2023-04-05	6.25	6.25	6.25	6.25	112,015
2023-04-04	6.25	6.25	6.25	6.25	46,026
2023-04-03	6.25	6.25	6.25	6.25	185,060
2023-03-31	5.50	6.25	5.50	6.25	1,281,332
2023-03-30	5.00	5.75	4.75	5.50	849,265
2023-03-29	5.00	5.00	5.00	5.00	807,017
2023-03-28	5.00	5.00	4.50	5.00	282,646
2023-03-27	5.00	5.00	4.50	5.00	331,886
2023-03-24	5.25	5.25	4.75	4.75	192,410
2023-03-23	5.25	5.25	5.25	5.25	10,000
2023-03-22	5.25	5.25	5.25	5.25	186
2023-03-21	5.25	5.25	5.25	5.25	66,221
2023-03-20	5.25	5.25	5.25	5.25	328,256
2023-03-17	5.25	5.25	5.25	5.25	0
2023-03-16	5.25	5.25	5.25	5.25	3,654
2023-03-15	5.25	5.25	5.25	5.25	73,317
2023-03-14	5.25	5.25	5.25	5.25	6,260
2023-03-13	5.25	5.25	5.25	5.25	132,819
2023-03-10	5.25	5.25	5.25	5.25	385,465
2023-03-09	5.50	5.50	5.25	5.25	96,483
2023-03-08	5.50	5.50	5.50	5.50	16,624
2023-03-07	5.50	5.50	5.50	5.50	64,685
2023-03-06	5.25	5.50	5.25	5.25	740,920
2023-03-03	5.50	5.50	5.25	5.25	248,496
2023-03-02	5.50	5.50	5.50	5.50	67,701
2023-03-01	5.75	5.50	5.50	5.50	548,961
2023-02-28	5.50	6.50	5.75	5.75	3,446,522
2023-02-27	5.25	5.25	5.00	5.00	104,610
2023-02-24	5.00	5.25	4.75	5.25	373,968
2023-02-23	5.00	5.00	5.00	5.00	41,611
2023-02-22	5.25	5.25	4.75	5.00	628,535
2023-02-21	5.25	5.25	5.25	5.25	29,493
2023-02-20	5.25	5.25	5.25	5.25	23,703
2023-02-17	5.50	5.50	5.25	5.25	117,579
2023-02-16	5.50	5.50	5.50	5.50	43,547
2023-02-15	5.50	5.50	5.50	5.50	21,240
2023-02-14	5.50	5.50	5.50	5.50	35,665
2023-02-13	5.50	5.50	5.50	5.50	68,198
2023-02-10	5.50	5.50	5.50	5.50	120,487
2023-02-09	5.25	5.25	5.25	5.25	243,946
2023-02-08	5.25	5.25	5.25	5.25	13,044
2023-02-07	5.25	5.25	5.00	5.25	176,726
2023-02-06	5.50	5.50	5.25	5.25	155,458
2023-02-03	5.75	5.75	5.75	5.75	62,711
2023-02-02	5.75	5.75	5.75	5.75	310,338
2023-02-01	5.75	5.75	5.75	5.75	59,632
2023-01-31	5.50	5.75	5.50	5.75	379,344
2023-01-30	5.25	5.25	5.25	5.25	157,428
2023-01-27	5.00	5.25	5.00	5.25	83,037
2023-01-26	5.00	5.00	5.00	5.00	18,055
2023-01-25	5.00	5.00	5.00	5.00	284,895
2023-01-24	5.00	5.00	5.00	5.00	62,765
2023-01-23	4.75	5.00	4.75	5.00	152,450
2023-01-20	4.50	4.75	4.50	4.75	435,695
2023-01-19	4.75	4.75	4.50	4.50	107,288
2023-01-18	4.75	4.75	4.75	4.75	36,821
2023-01-17	4.75	4.75	4.25	4.75	223,550
2023-01-16	5.00	5.00	4.75	4.75	288,376
2023-01-13	4.75	5.00	4.75	5.00	559,166
2023-01-12	5.25	5.25	4.75	4.75	422,768
2023-01-11	5.25	5.25	5.25	5.25	163,789
2023-01-10	5.25	5.25	4.90	5.25	295,068
2023-01-09	5.25	5.25	5.25	5.25	173,321
2023-01-06	5.25	5.25	5.25	5.25	196,631
2023-01-05	5.75	5.75	5.25	5.25	231,773
2023-01-04	7.00	7.00	5.75	5.75	698,319
2023-01-03	6.50	8.50	6.50	7.00	2,459,791
2023-01-02	6.50	6.50	6.50	6.50	0
2022-12-30	5.00	6.50	5.00	6.50	2,681,871
2022-12-29	4.25	5.25	4.25	5.00	1,373,444
2022-12-28	4.25	4.25	4.25	4.25	37,447
2022-12-27	4.25	4.25	4.25	4.25	0
2022-12-26	4.25	4.25	4.25	4.25	0
2022-12-23	4.25	4.25	4.25	4.25	28,000
2022-12-22	4.25	4.25	4.25	4.25	119,481
2022-12-21	4.25	4.25	4.25	4.25	28,844
2022-12-20	4.25	4.36	4.25	4.25	164,384
2022-12-19	3.75	4.25	3.75	4.25	554,126
2022-12-16	4.00	4.00	3.75	3.75	427,299
2022-12-15	4.25	4.25	4.00	4.00	37,358
2022-12-14	4.25	4.25	4.25	4.25	41,977
2022-12-13	4.25	4.25	4.25	4.25	214,643
2022-12-12	4.50	4.50	4.25	4.25	346,848
2022-12-09	4.50	4.50	4.50	4.50	151,277
2022-12-08	4.50	4.50	4.50	4.50	20,796
2022-12-07	4.50	4.50	4.50	4.50	49,187
2022-12-06	4.50	4.50	4.50	4.50	13,350
2022-12-05	4.50	4.50	4.25	4.50	291,000
2022-12-02	4.50	4.50	4.25	4.50	410,997
2022-12-01	4.50	4.50	4.50	4.50	130,666
2022-11-30	4.25	4.50	4.25	4.50	217,627
2022-11-29	4.75	4.75	4.25	4.25	763,074
2022-11-28	5.00	5.00	5.00	5.00	334,131
2022-11-25	5.30	5.30	5.00	5.00	354,899
2022-11-24	6.00	5.25	4.75	5.25	1,683,758
2022-11-23	6.00	6.00	6.00	6.00	294,340
2022-11-22	6.50	6.50	6.00	6.00	198,313
2022-11-21	6.50	6.50	6.50	6.50	83,371
2022-11-18	6.50	6.50	6.50	6.50	505,573
2022-11-17	6.50	6.50	6.50	6.50	2,994
2022-11-16	6.50	6.50	6.50	6.50	13,942
2022-11-15	6.50	6.50	6.50	6.50	177,065
2022-11-14	7.25	7.25	6.50	6.50	349,217
2022-11-11	7.25	7.25	7.25	7.25	704,884
2022-11-10	7.50	7.50	7.25	7.25	196,251
2022-11-09	6.25	8.50	6.25	7.50	1,466,693
2022-11-08	6.25	6.25	6.25	6.25	493,897
2022-11-07	6.00	6.25	6.00	6.25	110,487
2022-11-04	6.00	6.00	6.00	6.00	189,570
2022-11-03	6.25	6.25	6.00	6.00	114,787
2022-11-02	6.25	6.25	6.25	6.25	166,518
2022-11-01	6.13	6.25	6.13	6.25	678,166
2022-10-31	6.25	6.15	6.15	6.15	458,341
2022-10-28	6.00	6.25	6.00	6.25	321,969
2022-10-27	6.13	6.13	6.00	6.00	237,956
2022-10-26	6.50	6.50	6.13	6.13	239,051
2022-10-25	6.50	6.50	6.50	6.50	49,642
2022-10-24	6.25	6.50	6.25	6.50	438,121
2022-10-21	6.75	6.75	6.13	6.25	799,859
2022-10-20	6.75	6.75	6.75	6.75	241,116
2022-10-19	7.13	7.13	6.75	6.75	122,934
2022-10-18	7.13	7.13	7.13	7.13	427,631
2022-10-17	7.25	7.25	7.13	7.13	141,391
2022-10-14	7.13	7.25	7.13	7.25	439,586
2022-10-13	6.75	7.13	6.75	7.13	210,762
2022-10-12	7.25	7.25	6.50	6.75	888,664
2022-10-11	7.50	7.69	7.25	7.25	274,624
2022-10-10	9.00	9.24	7.25	7.50	2,017,502
2022-10-07	6.50	11.00	6.50	9.00	10,453,571
2022-10-06	6.50	6.50	6.50	6.50	49,953
2022-10-05	6.25	6.50	6.25	6.50	571,731
2022-10-04	6.25	6.25	6.25	6.25	66,353
2022-10-03	6.25	6.25	6.25	6.25	144,142
2022-09-30	6.75	6.75	6.25	6.25	158,850
2022-09-29	6.75	6.75	6.75	6.75	70,805
2022-09-28	7.25	7.25	6.75	6.75	254,702
2022-09-27	7.25	7.25	7.25	7.25	135,365
2022-09-26	7.25	7.25	7.00	7.25	305,724
2022-09-23	7.00	7.25	6.50	7.25	175,167
2022-09-22	7.00	7.00	7.00	7.00	52,831
2022-09-21	7.00	7.00	7.00	7.00	88,876
2022-09-20	7.75	7.75	7.00	7.00	460,992
2022-09-19	7.75	7.75	7.75	7.75	0
2022-09-16	6.25	7.75	6.25	7.75	979,670
2022-09-15	6.00	6.25	6.00	6.25	104,476
2022-09-14	5.75	6.75	5.25	6.00	1,746,863
2022-09-13	5.75	5.75	5.75	5.75	109,515
2022-09-12	5.75	5.75	5.75	5.75	58,460
2022-09-09	6.00	6.00	5.75	5.75	465,140
2022-09-08	6.00	6.00	6.00	6.00	27,984
2022-09-07	6.00	6.00	6.00	6.00	191,513
2022-09-06	6.00	6.00	6.00	6.00	438,600
2022-09-05	6.50	6.50	6.00	6.00	169,686
2022-09-02	6.25	6.50	6.25	6.50	417,442
2022-09-01	6.25	6.25	6.25	6.25	234,259
2022-08-31	6.25	6.25	6.25	6.25	373,076
2022-08-30	6.25	6.25	5.75	6.25	848,711
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.25	6.25	6.25	6.25	239,978
2022-08-25	6.75	6.50	6.50	6.50	727,752
2022-08-24	7.25	7.25	6.75	6.75	503,532
2022-08-23	7.50	7.50	7.25	7.25	187,690
2022-08-22	7.75	8.00	7.50	7.50	315,020
2022-08-19	7.25	7.75	7.25	7.75	394,465
2022-08-18	7.25	7.06	7.06	7.25	314,776
2022-08-17	7.50	7.50	7.50	7.25	371,555
2022-08-16	7.50	7.50	7.00	7.50	784,289
2022-08-15	7.00	7.75	7.11	7.11	2,832,297
2022-08-12	9.25	9.25	9.25	9.25	43,139
2022-08-11	9.25	9.25	9.25	9.25	201,408
2022-08-10	9.25	9.25	9.25	9.25	121,269
2022-08-09	9.25	9.25	9.25	9.25	93,668
2022-08-08	9.25	9.25	9.25	9.25	109,462
2022-08-05	9.25	9.50	8.75	9.25	995,080
2022-08-04	9.75	9.75	9.25	9.25	306,850
2022-08-03	9.75	9.75	9.75	9.75	68,645
2022-08-02	9.75	9.75	9.75	9.75	198,062
2022-08-01	10.00	10.00	9.50	9.75	349,147
2022-07-29	9.75	10.00	9.50	10.00	164,208
2022-07-28	9.75	9.75	9.75	9.75	22,442
2022-07-27	9.75	9.75	9.75	9.75	16,953
2022-07-26	9.75	9.75	9.75	9.75	167,968
2022-07-25	9.75	9.75	9.75	9.75	249,094
2022-07-22	9.75	9.75	9.75	9.75	43,367
2022-07-21	9.50	9.50	9.50	9.75	80,391
2022-07-20	10.00	10.00	9.75	9.75	203,763
2022-07-19	10.00	10.00	10.00	10.00	135,668
2022-07-18	10.00	10.00	10.00	10.00	38,945
2022-07-15	9.75	10.00	9.75	10.00	280,799
2022-07-14	10.00	10.00	9.75	9.75	189,877
2022-07-13	10.00	10.00	10.00	10.00	172,567
2022-07-12	9.75	10.00	9.75	10.00	377,138
2022-07-11	10.00	9.74	9.74	9.75	489,039
2022-07-08	10.75	10.75	10.00	10.00	364,594
2022-07-07	11.00	11.28	11.28	11.28	554,474
2022-07-06	11.50	11.50	11.00	11.00	344,264
2022-07-05	11.28	11.50	11.00	11.50	456,712
2022-07-04	10.50	10.42	10.42	11.00	399,732
2022-07-01	10.72	11.00	10.70	10.70	255,021
2022-06-30	11.50	11.50	11.00	11.00	537,865
2022-06-29	13.00	12.30	11.50	11.50	1,206,117
2022-06-28	9.50	15.25	9.50	13.00	5,687,696
2022-06-27	9.50	9.75	9.25	9.50	317,821
2022-06-24	9.50	9.50	9.50	9.50	73,290
2022-06-23	9.50	9.50	9.50	9.50	166,450
2022-06-22	9.75	9.75	9.50	9.50	101,403
2022-06-21	10.25	10.25	9.75	9.75	107,352
2022-06-20	10.25	10.25	9.75	10.25	481,334
2022-06-17	10.25	10.25	10.25	10.25	159,427
2022-06-16	10.25	10.25	10.25	10.25	129,159
2022-06-15	10.00	10.25	9.50	10.25	167,003
2022-06-14	10.75	10.75	10.00	10.00	314,356
2022-06-13	11.75	10.00	10.00	10.00	653,242
2022-06-10	11.75	11.75	11.75	11.75	201,613
2022-06-09	12.00	12.00	11.75	11.75	186,138
2022-06-08	12.00	12.00	12.00	12.00	371,272
2022-06-07	12.00	12.00	12.00	12.00	153,509
2022-06-06	11.10	13.00	11.10	12.00	670,647
2022-06-03	11.00	11.00	11.00	11.00	0
2022-06-02	11.00	11.00	11.00	11.00	0
2022-06-01	11.00	11.00	11.00	11.00	43,868
2022-05-31	11.00	11.00	10.75	11.00	188,675
2022-05-30	11.10	11.50	11.00	11.00	343,551
2022-05-27	10.00	10.75	10.00	10.75	279,813
2022-05-26	10.50	10.50	10.00	10.00	404,431
2022-05-25	11.00	11.00	10.50	10.50	515,326
2022-05-24	11.00	11.00	10.75	11.00	257,992
2022-05-23	11.75	11.75	11.00	11.00	327,327
2022-05-20	11.75	11.75	11.75	11.75	253,490
2022-05-19	11.75	11.75	11.75	11.75	378,317
2022-05-18	11.75	11.75	11.75	11.75	186,000
2022-05-17	12.00	13.75	11.50	11.75	2,776,123
2022-05-16	10.50	10.50	9.75	9.75	197,900
2022-05-13	10.00	10.50	10.00	10.50	147,354
2022-05-12	11.00	11.00	10.00	10.00	451,066
2022-05-11	10.50	10.50	10.25	10.50	418,499
2022-05-10	11.00	11.28	10.50	10.50	244,445
2022-05-09	11.50	11.50	11.00	11.00	677,476
2022-05-06	12.50	12.82	11.25	11.50	785,792
2022-05-05	11.25	12.75	11.25	12.50	1,712,651
2022-05-04	11.25	11.25	11.25	11.25	269,772
2022-05-03	11.50	11.50	11.00	11.25	334,100
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	11.50	11.50	11.25	11.50	135,136
2022-04-28	11.00	11.50	11.00	11.50	209,897
2022-04-27	10.75	11.25	10.50	11.00	508,146
2022-04-26	11.75	11.75	10.75	10.75	661,538
2022-04-25	10.75	11.75	10.75	11.75	224,075
2022-04-22	11.00	11.00	10.75	10.75	347,703
2022-04-21	11.54	11.54	11.00	11.25	242,748
2022-04-20	11.75	12.30	12.30	11.25	940,771
2022-04-19	12.25	12.50	12.00	12.00	288,316
2022-04-18	12.25	12.25	12.25	12.25	0
2022-04-15	12.25	12.25	12.25	12.25	0
2022-04-14	12.50	12.75	12.25	12.25	411,768
2022-04-13	12.25	12.50	11.75	12.50	1,027,289
2022-04-12	13.00	13.00	12.25	12.25	669,596
2022-04-11	14.00	14.36	13.00	13.00	1,284,261
2022-04-08	13.50	14.00	12.50	14.00	1,088,855
2022-04-07	12.25	13.50	11.75	13.50	1,808,647
2022-04-06	11.50	12.25	10.75	12.25	4,754,603
2022-04-05	10.75	12.50	11.25	11.50	6,127,930
2022-04-04	10.75	10.78	10.78	10.25	1,684,949
2022-04-01	12.00	12.00	11.00	11.00	1,558,911
2022-03-31	11.75	12.00	11.45	12.00	847,639
2022-03-30	11.75	11.75	11.75	11.75	871,859
2022-03-29	10.75	11.80	11.80	11.75	1,477,117
2022-03-28	11.55	11.55	10.75	10.75	1,039,155
2022-03-25	13.00	13.00	10.50	11.25	1,549,900
2022-03-24	13.25	13.25	13.00	13.00	242,978
2022-03-23	13.00	13.25	13.00	13.25	537,458
2022-03-22	13.00	13.00	13.00	13.00	127,198
2022-03-21	14.00	14.00	12.00	13.00	825,093
2022-03-18	14.00	14.50	13.50	14.00	706,786
2022-03-17	13.00	14.25	13.00	14.00	495,279
2022-03-16	14.50	14.90	12.00	13.00	2,030,402
2022-03-15	13.50	15.50	13.50	14.50	2,231,008
2022-03-14	9.25	14.00	14.00	14.00	3,338,253
2022-03-11	7.75	9.25	7.75	9.25	805,857
2022-03-10	8.00	8.00	8.00	8.00	188,576
2022-03-09	7.75	8.00	7.75	8.00	225,632
2022-03-08	8.00	8.00	7.00	7.75	217,050
2022-03-07	8.25	8.25	7.25	8.00	635,959
2022-03-04	7.50	8.25	7.50	8.25	663,667
2022-03-03	9.50	9.74	9.74	9.74	1,202,764
2022-03-02	9.00	9.50	8.50	9.50	1,248,337
2022-03-01	11.25	11.50	10.50	11.25	396,525
2022-02-28	12.00	12.00	10.75	11.25	1,335,373
2022-02-25	11.50	12.00	11.50	12.00	167,404
2022-02-24	12.50	13.60	11.50	11.50	274,228
2022-02-23	11.75	13.25	11.75	13.25	438,080
2022-02-22	12.50	12.50	11.75	11.75	348,046
2022-02-21	14.25	14.25	11.75	12.50	1,441,055
2022-02-18	14.50	14.50	13.50	14.25	390,407
2022-02-17	14.50	14.25	14.00	14.25	155,114
2022-02-16	14.00	14.50	13.50	14.50	327,267
2022-02-15	12.50	14.50	12.50	14.00	758,185
2022-02-14	13.75	13.00	13.00	12.50	1,429,408
2022-02-11	15.00	15.00	13.25	13.75	1,013,869
2022-02-10	15.00	14.85	14.85	15.25	579,467
2022-02-09	16.50	15.00	14.75	15.00	1,271,353
2022-02-08	18.25	18.25	16.50	18.25	346,283
2022-02-07	18.25	18.25	18.25	18.25	205,170
2022-02-04	18.25	18.45	18.45	18.45	371,630
2022-02-03	17.25	18.25	17.25	18.00	693,421
2022-02-02	16.00	16.50	16.50	17.25	325,446
2022-02-01	16.75	16.25	15.75	16.00	412,598
2022-01-31	18.50	18.50	16.50	16.75	592,124
2022-01-28	18.25	18.50	16.50	18.50	779,008
2022-01-27	16.50	18.00	16.00	18.00	499,065
2022-01-26	17.50	17.50	15.50	16.50	1,186,776
2022-01-25	18.75	18.75	16.50	17.50	975,642
2022-01-24	20.00	18.70	18.70	18.70	719,839
2022-01-21	20.00	19.60	19.60	20.00	626,805
2022-01-20	21.50	21.50	18.75	20.00	1,066,060
2022-01-19	22.50	22.50	21.50	21.50	352,057
2022-01-18	24.25	22.50	21.50	22.50	1,267,916
2022-01-17	22.00	23.75	22.00	23.75	695,620
2022-01-14	22.50	22.50	21.50	22.00	550,568
2022-01-13	23.00	23.00	22.50	22.50	118,000
2022-01-12	23.50	24.00	22.50	23.00	852,856
2022-01-11	21.50	23.50	22.50	23.50	1,733,189
2022-01-10	25.50	23.60	21.75	22.00	4,245,507
2022-01-07	29.00	30.00	27.50	28.50	919,093
2022-01-06	30.00	30.00	28.50	29.00	956,296
2022-01-05	30.20	31.00	29.50	30.00	1,494,216
2022-01-04	33.00	33.00	30.00	31.00	899,029
2022-01-03	33.00	33.00	33.00	33.00	0
2021-12-31	33.75	33.75	32.50	33.00	634,437
2021-12-30	34.50	34.50	32.25	33.75	1,339,925
2021-12-29	31.00	32.70	32.70	32.70	2,046,562
2021-12-28	31.00	31.00	31.00	31.00	0
2021-12-27	31.00	31.00	31.00	31.00	0
2021-12-24	31.00	31.25	31.00	31.00	1,577,469
2021-12-23	31.00	31.50	30.30	30.30	2,489,682
2021-12-22	27.50	32.50	30.00	31.00	7,749,913
2021-12-21	28.00	28.50	27.00	27.50	2,186,919
2021-12-20	28.75	28.75	27.00	28.25	1,388,521
2021-12-17	30.25	30.25	28.50	28.75	1,032,174
2021-12-16	32.00	33.75	30.00	30.25	2,262,909
2021-12-15	29.25	29.50	28.00	29.50	941,536
2021-12-14	31.00	31.00	29.25	29.25	947,897
2021-12-13	30.00	33.00	30.75	31.00	2,131,471
2021-12-10	31.25	32.80	30.00	30.00	1,270,922
2021-12-09	29.00	32.00	29.00	32.00	1,927,296
2021-12-08	28.25	29.00	27.75	29.00	556,805
2021-12-07	28.75	28.75	27.50	28.25	1,169,243
2021-12-06	30.80	31.60	28.75	28.75	1,170,239
2021-12-03	30.00	30.00	29.50	30.00	2,011,869
2021-12-02	27.00	28.80	26.50	28.50	7,443,356
2021-12-01	29.00	28.00	27.00	27.00	5,675,014
2021-11-30	36.00	40.50	32.50	38.00	1,301,268
2021-11-29	36.00	36.00	34.50	35.50	934,537
2021-11-26	36.00	36.90	36.90	36.90	857,344
2021-11-25	37.00	38.00	35.50	36.00	536,399
2021-11-24	40.00	40.00	37.50	37.50	605,605
2021-11-23	39.50	41.00	41.00	41.00	695,277
2021-11-22	41.50	42.00	42.00	42.00	261,071
2021-11-19	38.50	37.50	37.50	41.50	660,201
2021-11-18	43.50	44.50	36.00	38.50	2,402,027
2021-11-17	33.50	48.00	48.00	48.00	2,402,977
2021-11-16	33.50	33.50	31.50	33.50	996,007
2021-11-15	35.00	35.00	33.50	33.50	237,838
2021-11-12	35.50	34.50	34.50	34.50	745,575
2021-11-11	36.00	36.00	34.50	35.50	300,716
2021-11-10	36.00	36.00	36.00	36.00	79,329
2021-11-09	36.50	37.00	37.00	36.00	112,894
2021-11-08	38.00	38.00	36.00	36.50	263,354
2021-11-05	36.50	38.00	36.50	38.00	417,494
2021-11-04	40.00	40.00	35.50	36.50	662,680
2021-11-03	41.00	41.00	39.50	40.00	180,029
2021-11-02	43.00	41.00	41.00	41.00	513,008
2021-11-01	42.00	43.50	41.50	43.00	329,512
2021-10-29	43.00	43.00	40.50	42.00	502,053
2021-10-28	44.00	44.00	42.00	43.00	307,452
2021-10-27	45.50	45.50	43.50	44.00	166,210
2021-10-26	46.50	46.50	44.50	45.50	202,038
2021-10-25	48.50	50.40	45.50	46.50	430,373
2021-10-22	48.00	49.50	45.50	49.00	430,824
2021-10-21	49.00	49.00	46.00	48.00	413,997
2021-10-20	49.50	49.00	48.50	49.00	343,120
2021-10-19	49.50	49.50	49.50	49.50	273,997
2021-10-18	52.50	53.80	48.00	50.00	383,728
2021-10-15	52.50	52.50	52.50	52.50	535,419
2021-10-14	52.00	52.50	51.00	52.50	333,562
2021-10-13	49.50	52.00	48.50	52.00	268,131
2021-10-12	49.50	49.50	48.50	49.50	849,391
2021-10-11	52.50	52.50	48.00	49.50	474,396
2021-10-08	52.50	55.00	51.00	52.50	1,025,391
2021-10-07	46.50	53.50	50.00	52.50	779,984
2021-10-06	50.00	48.50	45.00	46.50	1,089,674
2021-10-05	61.50	54.00	48.70	48.70	3,342,020
2021-10-04	41.50	57.60	40.40	57.60	5,665,499
2021-10-01	41.00	41.50	41.00	41.50	140,134
2021-09-30	42.50	43.00	41.00	41.00	468,602
2021-09-29	42.50	42.50	42.50	42.50	80,348
2021-09-28	41.50	42.50	41.00	42.50	501,091
2021-09-27	43.50	43.50	41.50	41.50	130,107
2021-09-24	42.00	46.00	40.90	43.50	516,289
2021-09-23	47.00	44.00	41.00	42.00	843,120
2021-09-22	38.00	47.50	36.50	47.50	424,196
2021-09-21	36.00	37.50	35.50	37.00	157,314
2021-09-20	36.50	37.50	37.50	37.50	264,019
2021-09-17	40.50	40.50	36.00	36.50	453,990
2021-09-16	42.50	42.50	36.50	40.50	685,419
2021-09-15	45.00	45.00	42.50	42.50	235,464
2021-09-14	43.50	45.00	43.50	45.00	143,618
2021-09-13	43.50	43.50	43.50	43.50	526,529
2021-09-10	42.00	45.00	43.00	43.50	494,483
2021-09-09	44.50	44.50	42.00	42.00	444,743
2021-09-08	46.50	47.00	44.00	44.50	278,144
2021-09-07	48.00	47.70	47.70	47.70	728,453
2021-09-06	49.00	46.00	46.00	46.50	739,679
2021-09-03	49.50	50.00	47.50	49.00	338,409
2021-09-02	54.00	54.00	48.00	49.50	1,199,084
2021-09-01	57.50	55.00	53.00	54.00	501,131
2021-08-31	58.00	59.00	55.00	57.50	909,549
2021-08-30	58.00	58.00	58.00	58.00	0
2021-08-27	60.00	59.50	58.00	58.00	835,033
2021-08-26	64.50	63.00	62.00	62.00	1,867,784
2021-08-25	60.00	70.50	60.00	62.50	4,408,470
2021-08-24	61.20	81.50	60.00	60.00	15,697,837
2021-08-23	32.00	60.00	46.00	60.00	6,017,746
2021-08-20	27.50	31.00	27.50	30.50	652,197
2021-08-19	27.50	27.50	26.50	27.50	287,068
2021-08-18	27.00	28.50	26.50	28.50	325,586
2021-08-17	27.50	28.00	26.50	28.00	193,648
2021-08-16	29.75	29.75	27.50	27.50	769,349
2021-08-13	30.50	30.00	28.25	29.75	433,751
2021-08-12	36.00	34.00	30.00	30.00	2,444,745
2021-08-11	38.00	38.00	36.00	37.00	210,979
2021-08-10	40.00	38.50	38.00	38.00	199,319
2021-08-09	42.00	42.00	40.00	40.00	112,219
2021-08-06	42.00	41.00	41.00	42.00	66,044
2021-08-05	42.00	42.00	42.00	42.00	169,748
2021-08-04	42.00	42.50	40.50	42.00	180,586
2021-08-03	40.00	43.50	40.00	42.00	156,875
2021-08-02	40.00	40.00	40.00	40.00	83,038
2021-07-30	40.50	40.50	38.50	40.00	297,554
2021-07-29	42.50	43.60	40.50	40.50	102,648
2021-07-28	42.50	42.50	41.40	42.50	324,361
2021-07-27	44.00	44.00	42.50	42.50	195,114
2021-07-26	43.00	43.00	41.50	41.50	110,570
2021-07-23	43.50	45.50	43.00	43.00	286,200
2021-07-22	41.50	41.50	39.50	40.50	507,333
2021-07-21	42.60	42.60	40.50	41.50	469,193
2021-07-20	42.50	42.50	41.50	41.50	122,130
2021-07-19	41.50	44.00	41.50	42.50	294,120
2021-07-16	44.00	44.00	41.00	41.50	525,130
2021-07-15	42.50	44.00	42.50	44.00	205,057
2021-07-14	40.50	41.50	39.50	41.50	216,887
2021-07-13	42.00	42.00	37.00	40.50	472,058
2021-07-12	43.00	45.10	42.00	42.00	156,543
2021-07-09	46.50	44.00	44.00	44.00	391,110
2021-07-08	46.00	45.00	44.50	45.00	88,085
2021-07-07	45.00	47.00	47.00	47.00	356,681
2021-07-06	47.00	46.00	46.00	46.00	421,421
2021-07-05	52.50	50.00	49.00	49.00	813,871
2021-07-02	48.00	48.00	48.00	48.00	64,698
2021-07-01	49.00	49.00	48.00	48.00	111,276
2021-06-30	50.00	50.00	49.00	49.00	106,398
2021-06-29	45.50	50.00	46.10	50.00	451,223
2021-06-28	48.00	48.00	45.50	45.50	181,456
2021-06-25	47.50	48.00	47.50	48.00	410,453
2021-06-24	46.00	48.00	46.00	47.50	126,304
2021-06-23	43.50	46.50	44.00	46.00	194,305
2021-06-22	46.50	46.50	41.50	43.50	916,111
2021-06-21	52.00	47.00	47.00	47.00	648,352
2021-06-18	53.50	53.50	52.00	52.00	71,294
2021-06-17	49.00	53.50	47.50	53.50	554,968
2021-06-16	54.50	54.50	51.00	51.00	170,639
2021-06-15	55.50	54.00	54.00	54.00	305,951
2021-06-14	59.50	62.00	62.00	55.50	266,318
2021-06-11	51.50	61.00	51.50	59.50	992,912
2021-06-10	54.00	54.00	49.50	51.50	407,289
2021-06-09	52.00	52.50	48.00	52.50	383,090
2021-06-08	54.50	54.50	48.50	52.00	869,029
2021-06-07	59.00	63.00	54.00	54.00	1,328,238
2021-06-04	56.50	59.00	56.50	58.50	380,977
2021-06-03	56.50	56.50	56.50	56.50	323,705
2021-06-02	57.50	57.50	56.50	56.50	149,493
2021-06-01	57.50	57.50	57.50	57.50	258,815
2021-05-28	56.50	60.00	60.00	60.00	394,721
2021-05-27	59.50	58.00	58.00	58.00	228,240
2021-05-26	60.00	60.00	56.50	59.50	888,968
2021-05-25	60.00	62.00	60.00	60.00	330,423
2021-05-24	64.00	64.00	60.00	60.00	198,676
2021-05-21	62.50	64.50	59.50	64.00	288,107
2021-05-20	62.50	62.50	60.50	62.50	369,410
2021-05-19	66.50	65.00	65.00	65.00	492,072
2021-05-18	67.50	69.00	66.50	66.50	306,542
2021-05-17	67.00	70.40	67.00	70.40	466,774
2021-05-14	61.50	67.00	66.00	67.00	596,671
2021-05-13	64.50	64.50	61.00	61.50	321,112
2021-05-12	59.50	61.00	60.00	61.00	607,068
2021-05-11	58.00	64.20	59.50	64.00	534,023
2021-05-10	55.50	63.50	58.00	58.00	1,996,675
2021-05-07	58.00	58.00	55.50	55.50	916,157
2021-05-06	55.00	56.00	56.00	56.00	873,101
2021-05-05	55.50	55.50	53.50	55.00	508,587
2021-05-04	58.00	56.00	54.00	54.00	651,217
2021-04-30	58.50	59.00	58.00	58.00	978,583
2021-04-29	58.00	60.00	55.50	60.00	1,649,855
2021-04-28	55.00	57.50	54.20	57.50	4,178,008
2021-04-27	50.00	59.00	54.00	54.00	11,656,086
2021-04-26	82.50	82.50	80.50	80.50	156,775
2021-04-23	82.50	82.50	82.50	82.50	121,429
2021-04-22	80.00	83.50	78.50	82.50	858,835
2021-04-21	77.50	78.50	77.50	78.50	157,014
2021-04-20	81.50	82.50	77.50	77.50	448,595
2021-04-19	85.00	85.00	76.00	81.50	346,854
2021-04-16	85.00	85.00	85.00	85.00	46,177
2021-04-15	85.00	85.00	85.00	85.00	316,140
2021-04-14	85.00	85.00	85.00	85.00	50,966
2021-04-13	85.00	85.00	82.50	85.00	103,436
2021-04-12	87.50	87.50	82.50	85.00	423,106
2021-04-09	92.50	95.00	85.00	95.00	330,272
2021-04-08	92.50	92.50	92.50	92.50	320,656
2021-04-07	90.00	92.50	90.00	92.50	372,003
2021-04-06	85.00	92.50	90.00	90.00	342,948
2021-04-01	86.00	86.00	85.00	85.00	47,727
2021-03-31	87.50	87.50	85.00	85.00	79,637
2021-03-30	90.00	82.00	82.00	87.50	131,986
2021-03-29	86.00	90.00	86.00	90.00	288,776
2021-03-26	86.00	86.00	83.50	86.00	175,137
2021-03-25	86.00	86.00	86.00	86.00	121,409
2021-03-24	86.00	86.00	86.00	86.00	129,722
2021-03-23	87.50	90.00	84.50	90.00	302,665
2021-03-22	87.50	86.00	86.00	87.50	192,936
2021-03-19	95.00	95.00	87.50	87.50	456,632
2021-03-18	92.50	95.00	92.50	95.00	115,928
2021-03-17	95.00	95.00	95.00	95.00	71,101
2021-03-16	100.00	100.00	95.00	95.00	197,515
2021-03-15	100.00	100.00	100.00	100.00	111,558
2021-03-12	105.00	105.00	100.00	100.00	264,392
2021-03-11	102.50	105.00	102.50	105.00	283,677
2021-03-10	96.50	104.00	93.00	104.00	833,559
2021-03-09	100.00	100.00	96.50	96.50	219,397
2021-03-08	95.00	98.50	95.00	98.50	348,574
2021-03-05	92.50	95.00	91.00	95.00	100,638
2021-03-04	95.00	92.50	88.00	88.00	81,129
2021-03-03	95.00	95.00	92.50	95.00	159,815
2021-03-02	92.50	95.00	92.50	95.00	135,699
2021-03-01	90.00	95.00	90.00	92.50	168,636
2021-02-26	91.50	91.50	88.50	90.00	104,304
2021-02-25	97.50	97.50	90.00	91.50	160,901
2021-02-24	95.00	97.50	91.50	97.50	189,309
2021-02-23	105.00	110.00	90.00	90.00	468,068
2021-02-22	100.00	100.50	100.50	105.00	1,149,311
2021-02-19	87.50	97.50	85.00	97.50	869,602
2021-02-18	93.50	93.50	86.50	87.50	262,435
2021-02-17	94.00	94.00	93.50	93.50	185,064
2021-02-16	95.00	95.00	94.00	94.00	364,574
2021-02-15	91.00	91.00	91.00	91.00	321,334
2021-02-12	94.00	89.80	89.80	89.80	549,936
2021-02-11	85.00	95.00	87.50	94.00	1,169,818
2021-02-10	90.00	90.00	85.00	85.00	1,031,488
2021-02-09	95.00	95.00	95.00	95.00	330,730
2021-02-08	107.50	107.50	90.00	91.00	1,381,543
2021-02-05	105.00	110.50	110.50	105.00	150,788
2021-02-04	105.00	105.00	105.00	105.00	102,404
2021-02-03	105.00	105.00	105.00	105.00	168,502
2021-02-02	103.50	105.00	103.50	105.00	437,157
2021-02-01	102.00	103.50	102.00	103.50	91,946
2021-01-29	102.00	107.50	107.50	102.00	218,531
2021-01-28	117.50	117.50	102.00	102.00	962,437
2021-01-27	126.00	128.50	106.00	117.50	610,231
2021-01-26	125.00	136.60	125.00	126.00	651,733
2021-01-25	105.50	119.00	105.50	119.00	1,112,350
2021-01-22	107.00	107.00	105.50	105.50	696,255
2021-01-21	93.50	103.50	93.50	103.50	546,417
2021-01-20	94.50	94.50	93.50	93.50	21,930
2021-01-19	94.50	94.50	94.50	94.50	11,323
2021-01-18	94.50	94.50	94.50	94.50	19,660
2021-01-15	94.50	94.50	94.50	94.50	94,870
2021-01-14	94.50	94.50	94.50	94.50	22,802
2021-01-13	94.50	94.50	94.50	94.50	1,585
2021-01-12	92.00	92.00	92.00	94.50	45,241
2021-01-11	94.50	94.50	94.50	94.50	39,289
2021-01-08	95.00	95.00	94.50	94.50	94,839
2021-01-07	95.00	95.00	95.00	95.00	6,744
2021-01-06	94.50	95.00	94.50	95.00	16,318
2021-01-05	97.00	97.00	94.50	94.50	65,098
2021-01-04	94.50	95.50	94.50	95.50	32,296
2020-12-31	94.00	95.00	94.00	94.50	40,374
2020-12-30	93.50	94.00	93.50	94.00	70,711
2020-12-29	96.00	97.50	93.50	93.50	63,271
2020-12-24	97.50	97.50	97.50	97.50	32,263
2020-12-23	98.00	98.00	97.50	97.50	114,621
2020-12-22	97.50	98.00	97.50	98.00	26,342
2020-12-21	104.50	104.50	97.50	97.50	49,577
2020-12-18	106.00	106.00	103.50	103.50	203,829
2020-12-17	106.00	106.00	106.00	106.00	112,183
2020-12-16	105.50	106.00	105.50	106.00	198,501
2020-12-15	101.00	107.50	101.00	105.50	320,200

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795