Artisanal Sp.co Share History

Artisanal Sp.co Share Price history. The following table shows end-of-day data ART historical share prices for Artisanal Sp.co, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	41.50	41.50	41.50	41.50	1,759
2024-05-07	41.50	41.50	41.50	41.50	42,776
2024-05-06	41.50	41.50	41.50	41.50	0
2024-05-03	41.50	41.50	41.50	41.50	12,413
2024-05-02	41.50	41.50	41.50	41.50	29,975
2024-05-01	41.50	41.50	41.50	41.50	33,999
2024-04-30	41.50	41.50	41.50	41.50	110
2024-04-29	41.00	42.80	42.80	42.80	37,840
2024-04-26	40.50	41.00	40.50	41.00	196,492
2024-04-25	41.50	43.00	40.50	40.50	4,583
2024-04-24	41.00	41.50	41.00	41.50	6,803
2024-04-23	43.00	43.00	41.00	41.00	37,974
2024-04-22	43.00	43.00	43.00	43.00	165,082
2024-04-19	43.00	43.00	42.00	43.00	138
2024-04-18	43.00	43.00	43.00	43.00	1,675
2024-04-17	43.00	43.00	43.00	43.00	5,490
2024-04-16	43.00	43.00	43.00	43.00	23,304
2024-04-15	43.50	43.50	43.00	43.00	80,162
2024-04-12	43.00	43.50	43.00	43.50	36,948
2024-04-11	43.50	43.00	43.00	43.00	2,636
2024-04-10	43.50	44.40	43.50	43.50	19,027
2024-04-09	44.00	44.60	44.00	44.00	31,239
2024-04-08	44.00	44.40	44.40	44.40	1,776
2024-04-05	44.00	44.00	44.00	44.00	85,689
2024-04-04	44.00	44.00	44.00	44.00	47,846
2024-04-03	44.00	44.00	44.00	44.00	50,615
2024-04-02	44.00	44.00	44.00	44.00	8,522
2024-04-01	44.00	44.00	44.00	44.00	0
2024-03-29	44.00	44.00	44.00	44.00	0
2024-03-28	45.50	45.50	44.00	44.00	108,481
2024-03-27	45.50	45.50	45.50	45.50	55,210
2024-03-26	46.00	46.00	43.50	44.50	71,769
2024-03-25	46.00	46.00	44.50	44.50	981
2024-03-22	44.50	46.00	44.50	44.50	1,803
2024-03-21	46.00	46.00	44.50	44.50	445
2024-03-20	44.50	42.20	42.20	44.50	1,612
2024-03-19	44.50	44.50	44.50	44.50	6,684
2024-03-18	44.50	44.50	44.50	44.50	3,975
2024-03-15	44.00	45.00	45.00	45.00	25,023
2024-03-14	44.00	44.00	44.00	44.00	980
2024-03-13	44.00	44.00	44.00	44.00	4,518
2024-03-12	44.00	44.00	44.00	44.00	12,075
2024-03-11	44.00	44.00	43.40	44.00	1,128
2024-03-08	46.00	46.00	44.00	44.00	108,013
2024-03-07	46.00	46.00	46.00	46.00	32,869
2024-03-06	46.00	46.00	46.00	46.00	29,754
2024-03-05	47.00	47.00	46.00	46.00	8,482
2024-03-04	47.00	47.00	47.00	47.00	46,929
2024-03-01	47.00	47.00	47.00	47.00	7,442
2024-02-29	47.00	47.00	47.00	47.00	14,053
2024-02-28	45.50	47.00	45.50	47.00	65,263
2024-02-27	45.00	45.00	45.00	45.00	29,405
2024-02-26	44.00	44.00	44.00	44.00	18,212
2024-02-23	44.00	44.00	44.00	44.00	20,950
2024-02-22	45.50	45.50	43.50	44.00	71,143
2024-02-21	45.50	45.50	45.50	45.50	34,496
2024-02-20	45.50	45.50	45.50	45.50	148
2024-02-19	43.50	45.50	43.50	45.50	40,725
2024-02-16	40.50	43.00	40.50	43.00	47,222
2024-02-15	44.00	44.00	40.50	40.50	142,329
2024-02-14	44.40	47.80	44.00	45.00	34,954
2024-02-13	44.00	44.40	43.00	44.40	112,683
2024-02-12	46.00	46.00	44.00	44.00	43,138
2024-02-09	47.00	47.00	46.00	46.00	910
2024-02-08	47.00	47.00	47.00	47.00	2,216
2024-02-07	47.00	47.00	47.00	47.00	14,119
2024-02-06	49.00	49.00	46.50	47.00	48,329
2024-02-05	49.50	49.00	47.60	49.00	75,239
2024-02-02	49.50	49.50	49.50	49.50	5,657
2024-02-01	49.50	49.50	49.50	49.50	357
2024-01-31	50.00	50.00	49.50	49.50	28,772
2024-01-30	50.00	50.00	50.00	50.00	1,089
2024-01-29	49.00	50.00	49.00	50.00	17,137
2024-01-26	48.00	48.00	48.00	48.00	12,061
2024-01-25	52.50	52.50	47.50	48.00	120,903
2024-01-24	52.50	52.50	52.50	52.50	7,286
2024-01-23	52.50	52.50	52.50	52.50	2,864
2024-01-22	52.50	52.50	52.50	52.50	7,252
2024-01-19	52.50	52.50	52.50	52.50	12,658
2024-01-18	52.50	52.50	52.50	52.50	35,196
2024-01-17	52.50	52.50	52.50	52.50	40,093
2024-01-16	52.50	52.50	52.50	52.50	6,675
2024-01-15	52.50	52.50	52.50	52.50	12,008
2024-01-12	52.50	52.50	52.50	52.50	114,438
2024-01-11	52.50	52.50	52.50	52.50	15,330
2024-01-10	52.50	52.50	52.50	52.50	27,437
2024-01-09	52.50	55.00	55.00	52.50	2,906
2024-01-08	52.50	55.00	55.00	52.50	39,247
2024-01-05	52.50	52.50	52.50	52.50	14,007
2024-01-04	52.50	53.00	52.50	52.50	108,192
2024-01-03	49.50	51.00	49.50	51.00	83,681
2024-01-02	53.50	53.50	49.00	49.50	105,591
2024-01-01	49.00	49.00	49.00	49.00	0
2023-12-29	49.00	49.00	49.00	49.00	11,582
2023-12-28	49.00	49.00	49.00	49.00	20,870
2023-12-27	49.00	49.00	49.00	49.00	14,629
2023-12-26	49.00	49.00	49.00	49.00	0
2023-12-25	49.00	49.00	49.00	49.00	0
2023-12-22	49.00	49.00	49.00	49.00	101,197
2023-12-21	48.50	49.00	48.50	49.00	137,285
2023-12-20	48.50	51.00	48.50	48.50	73,820
2023-12-19	48.50	48.50	48.50	48.50	33,642
2023-12-18	48.50	48.50	48.50	48.50	16,424
2023-12-15	48.50	50.00	48.50	48.50	132,364
2023-12-14	48.50	48.50	48.50	48.50	11,684
2023-12-13	48.50	48.50	48.50	48.50	42,883
2023-12-12	48.50	48.50	48.50	48.50	36,802
2023-12-11	48.50	48.50	48.50	48.50	74,716
2023-12-08	45.00	48.50	45.00	48.50	259,054
2023-12-07	60.00	58.50	56.50	57.50	51,776
2023-12-06	61.00	62.00	59.00	62.00	5,202
2023-12-05	63.00	63.00	61.00	61.00	1
2023-12-04	63.00	63.00	63.00	63.00	1,117
2023-12-01	63.00	63.00	63.00	63.00	1,915
2023-11-30	63.00	63.00	63.00	63.00	168
2023-11-29	63.00	63.00	63.00	63.00	369
2023-11-28	63.00	63.00	63.00	63.00	4,909
2023-11-27	63.00	63.00	63.00	63.00	0
2023-11-24	63.00	66.50	63.00	63.00	7,148
2023-11-23	63.00	63.00	63.00	63.00	1,064
2023-11-22	61.50	63.00	61.50	63.00	12,144
2023-11-21	63.50	63.50	60.50	60.50	58,544
2023-11-20	72.50	72.50	63.50	63.50	20,266
2023-11-17	66.50	68.00	68.00	68.00	1,656
2023-11-16	68.50	68.50	64.00	64.00	38,254
2023-11-15	68.50	68.50	68.50	68.50	13,878
2023-11-14	68.50	68.50	68.50	68.50	5,846
2023-11-13	67.50	68.50	67.50	68.50	18,889
2023-11-10	66.50	67.50	66.50	67.50	19,273
2023-11-09	66.50	66.50	66.50	66.50	3,963
2023-11-08	66.50	66.50	66.50	66.50	1,319
2023-11-07	66.50	66.50	66.50	66.50	0
2023-11-06	66.50	66.50	66.50	66.50	22,020
2023-11-03	66.50	66.50	66.50	66.50	2,551
2023-11-02	66.50	66.50	66.50	66.50	2,245
2023-11-01	66.50	66.50	66.50	66.50	150
2023-10-31	64.00	65.50	65.00	65.50	8,701
2023-10-30	64.00	64.00	64.00	64.00	700
2023-10-27	66.50	66.50	64.00	64.00	6,441
2023-10-26	66.50	66.50	66.50	66.50	4,878
2023-10-25	66.50	66.50	66.50	66.50	6,547
2023-10-24	65.50	65.50	65.50	65.50	22,807
2023-10-23	66.50	66.50	65.50	65.50	3,138
2023-10-20	66.50	66.50	66.50	66.50	500
2023-10-19	66.50	66.50	66.50	66.50	1
2023-10-18	70.50	70.50	66.50	66.50	30,604
2023-10-17	71.00	72.50	68.00	68.00	5,499
2023-10-16	75.50	75.50	72.50	72.50	18,831
2023-10-13	75.50	75.50	75.50	75.50	12,180
2023-10-12	75.50	75.50	75.50	75.50	5,578
2023-10-11	72.50	75.50	72.50	75.50	38,932
2023-10-10	71.50	72.50	71.50	72.50	40,000
2023-10-09	71.50	71.50	71.50	71.50	47,701
2023-10-06	71.50	70.00	70.00	70.00	614
2023-10-05	71.50	71.50	71.50	71.50	766
2023-10-04	71.50	71.50	71.50	71.50	30,068
2023-10-03	71.50	71.50	71.50	71.50	2,820
2023-10-02	68.50	72.50	68.50	71.50	13,664
2023-09-29	70.00	71.00	70.00	71.00	5,030
2023-09-28	70.00	70.00	70.00	70.00	27,674
2023-09-27	66.50	66.50	66.50	70.00	3,122
2023-09-26	69.00	69.00	69.00	69.00	6,285
2023-09-25	70.00	70.00	69.00	69.00	38,386
2023-09-22	70.00	70.00	70.00	70.00	9
2023-09-21	70.00	70.00	70.00	70.00	18,712
2023-09-20	68.00	70.00	68.00	70.00	78,981
2023-09-19	68.00	68.00	68.00	68.00	2,317
2023-09-18	67.50	68.00	67.50	68.00	17,378
2023-09-15	69.00	69.00	69.00	69.00	7,267
2023-09-14	69.00	69.00	68.50	69.00	27,220
2023-09-13	69.00	69.00	69.00	69.00	11,504
2023-09-12	69.00	69.00	69.00	69.00	3,609
2023-09-11	69.00	69.00	69.00	69.00	1,724
2023-09-08	70.50	70.50	69.00	69.00	10,415
2023-09-07	70.50	70.50	69.00	70.50	15,322
2023-09-06	70.50	71.00	70.50	70.50	12,525
2023-09-05	70.00	70.50	70.00	70.50	7,766
2023-09-04	73.00	76.50	70.50	70.50	18,016
2023-09-01	73.00	73.00	73.00	73.00	0
2023-08-31	73.50	73.50	73.00	73.00	14,229
2023-08-30	73.50	73.50	73.50	73.50	2,094
2023-08-29	73.50	73.50	73.50	73.50	3,099
2023-08-28	73.50	73.50	73.50	73.50	0
2023-08-25	73.50	73.50	73.50	73.50	1,545
2023-08-24	73.50	73.50	73.50	73.50	166
2023-08-23	73.50	73.50	73.50	73.50	14,000
2023-08-22	73.50	73.50	73.50	73.50	1,427
2023-08-21	73.50	73.50	73.50	73.50	2,152
2023-08-18	73.50	73.50	73.50	73.50	806
2023-08-17	73.50	73.50	73.50	73.50	211
2023-08-16	73.50	73.50	73.50	73.50	4,791
2023-08-15	73.50	73.50	73.50	73.50	11,722
2023-08-14	71.50	71.50	71.50	73.50	11,425
2023-08-11	73.50	73.50	73.50	73.50	11,709
2023-08-10	73.50	74.50	73.50	73.50	7,566
2023-08-09	74.50	74.50	74.50	74.50	1,000
2023-08-08	74.50	74.50	74.50	74.50	958
2023-08-07	75.50	75.50	74.50	74.50	10,702
2023-08-04	75.50	75.50	75.50	75.50	1,508
2023-08-03	75.50	75.50	75.50	75.50	3,517
2023-08-02	75.50	75.50	75.50	75.50	22,393
2023-08-01	75.50	70.00	70.00	70.00	1,368
2023-07-31	75.50	75.50	74.00	75.50	14,664
2023-07-28	70.00	75.50	70.00	75.50	7,666
2023-07-27	75.50	75.50	75.50	75.50	491
2023-07-26	75.50	75.50	74.00	75.50	23,233
2023-07-25	77.50	77.50	75.50	75.50	9,918
2023-07-24	79.00	80.00	77.50	80.00	49,852
2023-07-21	78.50	79.00	78.50	79.00	16,930
2023-07-20	78.50	78.50	78.50	78.50	28,659
2023-07-19	81.50	81.50	78.50	78.50	15,979
2023-07-18	82.50	82.50	81.50	81.50	27,972
2023-07-17	81.00	81.00	81.00	81.00	3,430
2023-07-14	82.50	82.50	80.00	81.00	27,088
2023-07-13	87.50	89.50	78.50	82.50	50,585
2023-07-12	88.50	88.50	87.50	87.50	2,296
2023-07-11	88.50	88.50	88.50	88.50	22
2023-07-10	88.50	88.50	88.50	88.50	17,733
2023-07-07	88.50	88.50	87.50	87.50	2,957
2023-07-06	88.50	88.50	88.50	88.50	2,490
2023-07-05	88.50	88.50	88.50	88.50	0
2023-07-04	88.50	88.50	88.50	88.50	0
2023-07-03	88.50	88.50	88.50	88.50	27,985
2023-06-30	88.50	88.50	88.50	88.50	52,008
2023-06-29	88.50	88.50	88.50	88.50	0
2023-06-28	88.50	88.50	88.50	88.50	71
2023-06-27	89.50	89.50	88.50	88.50	9,899
2023-06-26	92.50	92.50	92.50	92.50	12,410
2023-06-23	92.50	92.50	92.50	92.50	7,559
2023-06-22	95.00	95.00	92.50	92.50	16,253
2023-06-21	96.00	96.00	95.00	95.00	130
2023-06-20	96.00	96.00	96.00	96.00	3,584
2023-06-19	96.00	96.00	96.00	96.00	23,750
2023-06-16	97.50	97.50	96.00	96.00	4,865
2023-06-15	96.00	97.50	96.00	97.50	11,775
2023-06-14	97.50	97.50	96.00	96.00	10,281
2023-06-13	97.50	97.50	97.50	97.50	65,437
2023-06-12	98.50	98.50	97.50	97.50	4,281
2023-06-09	98.50	98.50	98.50	98.50	7,873
2023-06-08	98.50	104.00	104.00	98.50	21,395
2023-06-07	98.50	98.50	98.50	98.50	134
2023-06-06	98.50	98.50	98.50	98.50	4,142
2023-06-05	98.50	98.50	98.50	98.50	11,730
2023-06-02	98.50	98.50	98.50	98.50	10,340
2023-06-01	97.50	98.50	97.50	98.50	17,603
2023-05-31	97.50	97.50	97.50	97.50	3,017
2023-05-30	98.00	98.00	98.00	97.50	11,478
2023-05-29	97.50	97.50	97.50	97.50	0
2023-05-26	97.50	97.50	97.50	97.50	17,811
2023-05-25	97.50	97.50	97.50	97.50	11,554
2023-05-24	98.50	98.50	97.50	97.50	38,117
2023-05-23	96.00	96.00	96.00	96.00	209
2023-05-22	96.00	96.00	96.00	96.00	7,632
2023-05-19	97.50	97.50	96.00	96.00	21,656
2023-05-18	97.50	97.50	97.50	97.50	8,038
2023-05-17	97.00	97.50	97.00	97.50	1,956
2023-05-16	97.00	97.50	97.00	97.50	21,361
2023-05-15	97.00	97.00	97.00	97.00	38,077
2023-05-12	97.00	97.00	97.00	97.00	14,754
2023-05-11	97.00	97.00	97.00	97.00	7,282
2023-05-10	98.50	98.50	97.00	97.00	4,726
2023-05-09	98.50	98.50	98.50	98.50	135
2023-05-08	98.50	98.50	98.50	98.50	0
2023-05-05	98.50	98.50	98.50	98.50	15,007
2023-05-04	98.50	98.50	98.50	98.50	966
2023-05-03	98.50	98.50	98.50	98.50	52
2023-05-02	98.50	98.50	98.50	98.50	2,540
2023-05-01	98.50	98.50	98.50	98.50	0
2023-04-28	100.00	100.00	98.50	98.50	13,520
2023-04-27	100.00	100.00	100.00	100.00	3,940
2023-04-26	100.00	100.00	100.00	100.00	26,324
2023-04-25	100.00	100.00	100.00	100.00	6,646
2023-04-24	100.00	100.00	100.00	100.00	15,654
2023-04-21	100.00	100.00	100.00	100.00	3,993
2023-04-20	100.00	100.00	100.00	100.00	8,345
2023-04-19	100.00	100.00	100.00	100.00	2,775
2023-04-18	100.00	100.00	100.00	100.00	10,030
2023-04-17	101.00	101.00	100.00	100.00	7,533
2023-04-14	101.00	101.00	101.00	101.00	6,691
2023-04-13	102.50	101.00	101.00	101.00	25,473
2023-04-12	102.50	105.00	102.50	102.50	14,039
2023-04-11	95.00	102.50	95.00	102.50	69,287
2023-04-10	92.50	92.50	92.50	92.50	0
2023-04-07	92.50	92.50	92.50	92.50	0
2023-04-06	92.50	95.00	92.50	92.50	61
2023-04-05	92.50	92.50	92.50	92.50	3,466
2023-04-04	92.50	92.50	92.50	92.50	2,795
2023-04-03	95.00	95.00	92.50	92.50	13,553
2023-03-31	95.00	95.00	95.00	95.00	17,287
2023-03-30	95.00	95.00	95.00	95.00	10,318
2023-03-29	97.50	97.50	90.00	95.00	7,616
2023-03-28	90.00	90.00	88.00	90.00	72,383
2023-03-27	90.00	90.00	90.00	90.00	10,909
2023-03-24	90.00	90.00	90.00	90.00	40
2023-03-23	90.00	90.00	90.00	90.00	6
2023-03-22	90.00	90.00	90.00	90.00	526
2023-03-21	90.00	90.00	90.00	90.00	3,608
2023-03-20	90.00	90.00	90.00	90.00	1,826
2023-03-17	90.00	90.00	90.00	90.00	34
2023-03-16	90.00	90.00	90.00	90.00	7,127
2023-03-15	92.50	92.50	90.00	90.00	10,066
2023-03-14	92.50	92.50	92.50	92.50	16,719
2023-03-13	92.50	92.50	92.50	92.50	6,000
2023-03-10	92.50	92.50	92.50	94.50	18,522
2023-03-09	94.50	94.50	94.50	94.50	2,036
2023-03-08	94.50	94.50	94.50	94.50	8,438
2023-03-07	94.00	94.50	94.00	94.50	15,711
2023-03-06	94.00	94.00	94.00	94.00	4,883
2023-03-03	94.00	94.00	94.00	94.00	232
2023-03-02	96.00	96.00	94.00	94.00	21,825
2023-03-01	96.00	96.00	96.00	96.00	28
2023-02-28	96.00	96.00	96.00	96.00	13,140
2023-02-27	96.50	96.50	96.00	96.00	11,129
2023-02-24	98.50	98.50	96.50	96.50	32,245
2023-02-23	97.50	98.50	97.50	98.50	5,677
2023-02-22	97.50	97.50	97.50	97.50	11,731
2023-02-21	96.00	97.50	96.00	97.50	53,278
2023-02-20	96.00	96.00	96.00	96.00	1,825
2023-02-17	96.00	96.00	96.00	96.00	10,793
2023-02-16	97.00	97.00	96.00	96.00	8,852
2023-02-15	97.00	96.00	96.00	96.00	2,684
2023-02-14	90.00	97.00	90.00	97.00	29,159
2023-02-13	90.00	90.00	90.00	90.00	16
2023-02-10	90.00	90.00	90.00	90.00	2,411
2023-02-09	90.00	90.00	90.00	90.00	1,107
2023-02-08	90.00	90.00	90.00	90.00	16,734
2023-02-07	90.00	90.00	90.00	90.00	2,554
2023-02-06	90.00	90.00	87.50	90.00	35,761
2023-02-03	91.00	91.00	90.00	90.00	31,787
2023-02-02	91.00	91.00	91.00	91.00	5,775
2023-02-01	91.00	91.00	91.00	91.00	19,860
2023-01-31	91.00	91.00	91.00	91.00	34,011
2023-01-30	91.00	91.00	91.00	91.00	9,555
2023-01-27	91.00	91.00	91.00	91.00	13,442
2023-01-26	91.00	91.00	91.00	91.00	2,111
2023-01-25	90.00	91.00	90.00	91.00	798
2023-01-24	91.50	92.50	91.00	91.00	27,806
2023-01-23	87.50	87.50	87.50	87.50	3,316
2023-01-20	87.50	87.50	87.50	87.50	449
2023-01-19	87.50	92.00	87.50	87.50	8,786
2023-01-18	86.50	87.50	80.00	87.50	6,821
2023-01-17	86.50	88.50	86.50	86.50	4,136
2023-01-16	86.50	86.50	86.50	86.50	3,455
2023-01-13	86.50	86.50	86.50	86.50	6,499
2023-01-12	86.50	86.50	86.50	86.50	8,520
2023-01-11	80.00	87.50	80.00	86.50	50,998
2023-01-10	80.00	80.00	80.00	80.00	2,551
2023-01-09	80.00	80.00	80.00	80.00	5,500
2023-01-06	75.00	80.00	75.00	80.00	43,656
2023-01-05	74.00	75.00	74.00	75.00	3,028
2023-01-04	74.00	74.00	74.00	74.00	5,191
2023-01-03	70.00	74.00	70.00	74.00	41,238
2023-01-02	70.00	70.00	70.00	70.00	0
2022-12-30	69.00	70.00	69.00	70.00	3,013
2022-12-29	67.50	69.00	67.50	69.00	9,276
2022-12-28	67.50	67.50	67.50	67.50	101,202
2022-12-27	67.50	67.50	67.50	67.50	0
2022-12-26	67.50	67.50	67.50	67.50	0
2022-12-23	67.50	67.50	67.50	67.50	0
2022-12-22	67.50	67.50	67.50	67.50	2,385
2022-12-21	68.00	68.00	67.50	67.50	21,465
2022-12-20	67.50	68.00	67.50	68.00	226,906
2022-12-19	67.50	67.50	67.50	67.50	16,630
2022-12-16	67.50	67.50	67.50	67.50	26
2022-12-15	67.50	67.50	67.50	67.50	31,966
2022-12-14	67.50	67.50	67.50	67.50	30,600
2022-12-13	70.50	70.50	67.50	67.50	9,208
2022-12-12	70.50	70.50	70.50	70.50	863
2022-12-09	70.50	70.50	70.50	70.50	277
2022-12-08	72.00	72.00	70.50	70.50	64,196
2022-12-07	74.00	74.00	72.00	72.00	25,069
2022-12-06	74.00	74.00	74.00	74.00	9
2022-12-05	74.00	74.00	74.00	74.00	7,207
2022-12-02	74.00	74.00	74.00	74.00	0
2022-12-01	74.00	74.00	74.00	74.00	61,044
2022-11-30	74.00	74.00	74.00	74.00	0
2022-11-29	74.00	74.00	74.00	74.00	302
2022-11-28	74.00	74.00	74.00	74.00	14,834
2022-11-25	74.00	74.00	74.00	74.00	11,872
2022-11-24	74.00	74.00	74.00	74.00	14,047
2022-11-23	74.00	74.00	74.00	74.00	2,159
2022-11-22	74.00	74.00	74.00	74.00	14,251
2022-11-21	74.00	74.00	74.00	74.00	3,394
2022-11-18	74.00	74.00	74.00	74.00	36,291
2022-11-17	74.00	74.00	74.00	74.00	168
2022-11-16	74.00	74.00	74.00	74.00	2,420
2022-11-15	74.00	74.00	74.00	74.00	4,812
2022-11-14	72.00	74.00	72.00	74.00	53,421
2022-11-11	72.50	74.00	72.50	74.00	30,840
2022-11-10	72.50	72.50	72.50	72.50	20,000
2022-11-09	72.50	72.50	72.50	72.50	66,194
2022-11-08	74.00	74.00	72.50	72.50	6,177
2022-11-07	74.00	74.00	74.00	74.00	5,465
2022-11-04	74.00	74.00	74.00	74.00	2,881
2022-11-03	74.00	74.00	74.00	74.00	2,268
2022-11-02	74.00	74.00	74.00	74.00	3
2022-11-01	75.00	75.00	74.00	74.00	23,973
2022-10-31	75.00	75.00	75.00	75.00	42
2022-10-28	75.00	75.00	75.00	75.00	12
2022-10-27	75.00	75.00	75.00	75.00	210
2022-10-26	75.00	75.00	75.00	75.00	510
2022-10-25	75.00	75.00	75.00	75.00	79
2022-10-24	75.00	75.00	75.00	75.00	0
2022-10-21	72.50	75.00	72.50	75.00	30,431
2022-10-20	72.50	72.50	72.50	72.50	67
2022-10-19	72.50	72.50	72.50	72.50	15,103
2022-10-18	76.50	76.50	70.00	70.00	10,863
2022-10-17	76.50	76.50	76.50	76.50	5,047
2022-10-14	76.50	76.50	76.50	76.50	11,196
2022-10-13	76.50	76.50	76.50	76.50	2,275
2022-10-12	76.50	76.50	76.50	76.50	18,671
2022-10-11	77.00	77.00	76.50	76.50	97,304
2022-10-10	76.50	76.50	76.50	76.50	147,201
2022-10-07	76.50	76.50	76.50	76.50	54,586
2022-10-06	75.00	76.50	75.00	76.50	1,451
2022-10-05	75.00	75.00	75.00	75.00	4,221
2022-10-04	75.00	75.00	75.00	75.00	4,163
2022-10-03	75.00	75.00	75.00	75.00	5,400
2022-09-30	75.00	75.00	75.00	75.00	6,656
2022-09-29	75.00	75.00	75.00	75.00	10,918
2022-09-28	75.00	75.00	75.00	75.00	1,941
2022-09-27	75.00	75.00	75.00	75.00	18,038
2022-09-26	75.00	75.00	75.00	75.00	36,621
2022-09-23	75.00	75.00	70.00	75.00	22,304
2022-09-22	75.00	75.00	75.00	75.00	12,070
2022-09-21	75.00	75.00	75.00	75.00	2,821
2022-09-20	74.00	75.00	74.00	75.00	25,680
2022-09-19	74.00	74.00	74.00	74.00	0
2022-09-16	74.00	74.00	74.00	74.00	8,737
2022-09-15	74.00	74.00	74.00	74.00	515
2022-09-14	74.00	76.00	76.00	76.00	23,069
2022-09-13	75.00	75.00	74.00	74.00	11,614
2022-09-12	74.00	77.50	74.00	75.00	117,606
2022-09-09	71.50	74.00	71.50	74.00	10,787
2022-09-08	64.00	71.50	64.00	71.50	21,391
2022-09-07	64.00	64.00	64.00	64.00	8,490
2022-09-06	63.00	64.00	63.00	64.00	2,385
2022-09-05	63.00	63.00	63.00	63.00	24,706
2022-09-02	63.00	63.00	63.00	63.00	2,747
2022-09-01	61.00	63.00	61.00	63.00	7,059
2022-08-31	61.00	61.00	61.00	61.00	17,031
2022-08-30	63.00	63.00	63.00	61.00	161,363
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	61.00	61.00	61.00	61.00	169,471
2022-08-25	61.00	61.00	57.00	61.00	178,498
2022-08-24	61.00	61.00	61.00	61.00	1,407
2022-08-23	61.00	61.00	61.00	61.00	2,181
2022-08-22	61.00	61.00	61.00	61.00	7,765
2022-08-19	61.00	61.00	61.00	61.00	109,071
2022-08-18	61.00	61.00	61.00	61.00	4,275
2022-08-17	61.00	61.00	61.00	61.00	24,917
2022-08-16	60.50	61.00	60.50	61.00	44,004
2022-08-15	60.50	60.50	60.50	60.50	54,926
2022-08-12	60.50	60.50	60.50	60.50	25,862
2022-08-11	60.50	60.50	60.50	60.50	7,802
2022-08-10	60.50	60.50	60.50	60.50	100,505
2022-08-09	60.50	60.50	60.50	60.50	24,382
2022-08-08	59.00	60.50	59.00	60.50	78,256
2022-08-05	59.00	59.00	59.00	59.00	14,067
2022-08-04	59.00	59.00	59.00	59.00	67,848
2022-08-03	59.00	59.00	59.00	59.00	53,334
2022-08-02	59.00	59.00	59.00	59.00	68,210
2022-08-01	60.00	58.50	58.50	59.00	12,279
2022-07-29	60.00	60.00	60.00	60.00	438
2022-07-28	60.50	60.50	60.00	60.00	36,994
2022-07-27	60.50	60.50	60.50	60.50	8
2022-07-26	60.50	60.50	60.50	60.50	31,919
2022-07-25	60.50	60.50	60.50	60.50	5,528
2022-07-22	60.50	60.50	60.50	60.50	42,244
2022-07-21	60.50	60.50	60.50	60.50	6,787
2022-07-20	57.50	60.50	57.50	60.50	175,711
2022-07-19	54.50	54.50	54.50	54.50	1,557
2022-07-18	53.50	56.00	53.50	54.50	25,606
2022-07-15	58.50	58.50	53.50	53.50	48,370
2022-07-14	58.50	58.50	58.50	58.50	72
2022-07-13	58.50	58.50	58.50	58.50	862
2022-07-12	58.50	58.50	58.50	58.50	3,034
2022-07-11	58.50	58.50	58.50	58.50	34,978
2022-07-08	58.50	58.50	58.50	58.50	11,985
2022-07-07	58.50	58.50	58.50	58.50	286
2022-07-06	58.50	58.50	58.50	58.50	86,800
2022-07-05	58.50	58.50	58.50	58.50	8,376
2022-07-04	58.50	58.50	58.50	58.50	1,459
2022-07-01	58.50	55.00	55.00	55.00	11,267
2022-06-30	58.50	58.50	58.50	58.50	2,596
2022-06-29	58.50	58.50	58.50	58.50	0
2022-06-28	58.50	58.50	58.50	58.50	100,827
2022-06-27	58.50	58.50	58.50	58.50	58,563
2022-06-24	58.50	57.00	57.00	58.50	217,626
2022-06-23	60.00	60.00	58.50	58.50	37,914
2022-06-22	62.50	62.50	60.00	60.00	21,756
2022-06-21	62.50	62.50	62.50	62.50	70,817
2022-06-20	67.50	67.50	61.00	62.50	48,932
2022-06-17	68.50	68.50	67.50	67.50	5,708
2022-06-16	68.50	68.50	68.50	68.50	10,000
2022-06-15	70.00	70.00	68.50	68.50	6,093
2022-06-14	72.50	72.50	71.50	71.50	12,832
2022-06-13	75.00	75.00	72.50	72.50	17,557
2022-06-10	75.00	75.00	75.00	75.00	1,051
2022-06-09	75.00	75.00	75.00	75.00	38
2022-06-08	75.00	75.00	75.00	75.00	8,000
2022-06-07	75.00	75.00	75.00	75.00	85
2022-06-06	75.00	75.00	75.00	75.00	1,551
2022-06-03	75.00	75.00	75.00	75.00	0
2022-06-02	75.00	75.00	75.00	75.00	0
2022-06-01	75.00	75.00	75.00	75.00	417
2022-05-31	75.00	75.00	75.00	75.00	10,194
2022-05-30	75.00	75.00	75.00	75.00	0
2022-05-27	75.00	75.00	75.00	75.00	33,142
2022-05-26	75.00	75.00	75.00	75.00	84,235
2022-05-25	75.00	75.00	75.00	75.00	54,816
2022-05-24	77.50	77.50	76.50	76.50	9,314
2022-05-23	77.50	77.50	77.50	77.50	10,082
2022-05-20	77.50	77.50	77.50	77.50	10,128
2022-05-19	80.00	80.00	77.50	77.50	8,494
2022-05-18	81.00	81.00	81.00	81.00	0
2022-05-17	81.00	81.00	81.00	81.00	27,631
2022-05-16	81.00	81.00	81.00	81.00	10,500
2022-05-13	81.00	81.00	81.00	81.00	1,080
2022-05-12	81.00	81.00	81.00	81.00	11,929
2022-05-11	81.00	81.00	81.00	81.00	226
2022-05-10	81.00	81.00	81.00	81.00	23,211
2022-05-09	81.00	81.00	81.00	81.00	10,685
2022-05-06	81.00	81.00	81.00	81.00	34
2022-05-05	81.00	81.00	81.00	81.00	1,595
2022-05-04	81.00	81.00	81.00	81.00	659
2022-05-03	81.00	81.00	81.00	81.00	0
2022-05-02	81.00	81.00	81.00	81.00	0
2022-04-29	81.00	81.00	81.00	81.00	41,631
2022-04-28	81.00	81.00	81.00	81.00	0
2022-04-27	82.50	82.50	81.00	81.00	27,442
2022-04-26	82.50	82.50	82.50	82.50	2,934
2022-04-25	85.00	87.00	82.50	82.50	22,703
2022-04-22	85.00	85.00	85.00	85.00	0
2022-04-21	85.00	85.00	85.00	85.00	16,190
2022-04-20	85.00	85.00	85.00	85.00	3,535
2022-04-19	85.00	85.00	80.00	85.00	5,362
2022-04-18	85.00	85.00	85.00	85.00	0
2022-04-15	85.00	85.00	85.00	85.00	0
2022-04-14	86.00	86.00	85.00	85.00	38
2022-04-13	86.00	86.00	86.00	86.00	1,121
2022-04-12	85.00	86.00	85.00	86.00	9,384
2022-04-11	78.50	85.00	78.50	85.00	22,145
2022-04-08	75.50	75.50	75.50	75.50	53,827
2022-04-07	73.00	75.50	73.00	75.50	60,637
2022-04-06	73.00	73.00	73.00	73.00	800,444
2022-04-05	73.00	73.00	73.00	73.00	55,200
2022-04-04	72.50	73.00	71.00	73.00	696,243
2022-04-01	73.00	73.00	73.00	73.00	300,924
2022-03-31	78.50	78.50	73.00	73.00	101,971
2022-03-30	80.00	79.00	79.00	79.00	47,803
2022-03-29	80.00	80.00	80.00	80.00	62,127
2022-03-28	75.00	75.00	75.00	75.00	9,934
2022-03-25	75.00	75.00	75.00	75.00	31,501
2022-03-24	77.50	77.50	75.00	75.00	55,413
2022-03-23	77.50	77.50	77.50	77.50	5,725
2022-03-22	77.50	77.50	77.50	77.50	5,006
2022-03-21	77.50	77.50	77.50	77.50	30,780
2022-03-18	77.50	77.50	77.50	77.50	6,943
2022-03-17	77.50	77.50	77.50	77.50	6,830
2022-03-16	77.50	77.50	77.50	77.50	0
2022-03-15	77.50	77.50	77.50	77.50	6,567
2022-03-14	77.50	77.50	77.50	77.50	3,357
2022-03-11	77.50	79.00	79.00	79.00	26,136
2022-03-10	77.50	77.50	77.50	77.50	497
2022-03-09	77.50	77.50	77.50	77.50	34,919
2022-03-08	77.50	77.50	75.00	77.50	512
2022-03-07	82.50	82.50	77.50	77.50	63,328
2022-03-04	82.50	82.50	82.50	82.50	18,242
2022-03-03	82.50	82.50	82.50	82.50	420
2022-03-02	82.50	82.50	82.50	82.50	3,585
2022-03-01	82.50	82.50	82.50	82.50	127,087
2022-02-28	82.50	82.50	82.50	82.50	108,935
2022-02-25	82.50	82.50	82.50	82.50	26,448
2022-02-24	82.50	82.50	82.50	82.50	1,592
2022-02-23	85.00	85.00	85.00	85.00	1,000
2022-02-22	85.00	85.00	82.50	85.00	56,107
2022-02-21	87.50	87.50	87.50	87.50	3,330
2022-02-18	90.00	90.00	87.50	87.50	7,234
2022-02-17	90.00	90.00	90.00	90.00	2,003
2022-02-16	90.00	90.00	90.00	90.00	584
2022-02-15	90.00	90.00	90.00	90.00	17,073
2022-02-14	90.00	90.00	90.00	90.00	215
2022-02-11	90.00	90.00	90.00	90.00	12,506
2022-02-10	90.00	90.00	90.00	90.00	12,767
2022-02-09	90.00	90.00	90.00	90.00	892
2022-02-08	90.00	90.00	90.00	90.00	12,522
2022-02-07	90.00	90.00	90.00	90.00	3,218
2022-02-04	90.00	90.00	90.00	90.00	30,261
2022-02-03	90.00	90.00	90.00	90.00	150,072
2022-02-02	90.00	90.00	90.00	90.00	0
2022-02-01	90.00	90.00	90.00	90.00	604
2022-01-31	92.50	92.50	90.00	90.00	8,744
2022-01-28	92.50	92.50	92.50	92.50	4,089
2022-01-27	92.50	92.50	92.50	92.50	13,138
2022-01-26	95.00	95.00	95.00	95.00	13,389
2022-01-25	95.00	95.00	95.00	95.00	7,661
2022-01-24	95.00	95.00	95.00	95.00	19,280
2022-01-21	95.00	95.00	95.00	95.00	786
2022-01-20	100.00	100.00	95.00	95.00	51,527
2022-01-19	93.50	93.50	93.50	93.50	2,614
2022-01-18	96.00	96.00	93.50	93.50	8,097
2022-01-17	96.00	96.00	96.00	96.00	4,569
2022-01-14	96.00	96.00	96.00	96.00	12,629
2022-01-13	96.00	96.00	96.00	96.00	61,541
2022-01-12	96.00	96.00	96.00	96.00	0
2022-01-11	96.00	96.00	96.00	96.00	3,510
2022-01-10	96.00	96.00	96.00	96.00	12,846
2022-01-07	96.00	96.00	96.00	96.00	29,749
2022-01-06	96.00	96.00	96.00	96.00	20,219
2022-01-05	96.00	96.00	96.00	96.00	2,410
2022-01-04	96.00	96.00	96.00	96.00	71,925
2022-01-03	97.50	97.50	97.50	97.50	0
2021-12-31	97.50	97.50	97.50	97.50	2,193
2021-12-30	100.00	100.00	97.50	97.50	30,372
2021-12-29	100.00	100.00	100.00	100.00	2,000
2021-12-28	100.00	100.00	100.00	100.00	0
2021-12-27	100.00	100.00	100.00	100.00	0
2021-12-24	100.00	100.00	100.00	100.00	0
2021-12-23	100.00	100.00	100.00	100.00	16,220
2021-12-22	97.00	100.00	97.00	100.00	3,590
2021-12-21	97.00	97.00	97.00	97.00	1,500
2021-12-20	97.00	97.00	97.00	97.00	79
2021-12-17	96.00	97.00	96.00	97.00	10,368
2021-12-16	96.00	96.00	96.00	96.00	21,273
2021-12-15	96.00	96.00	93.50	96.00	13,326
2021-12-14	96.00	96.00	96.00	96.00	2,021
2021-12-13	100.00	100.00	96.00	96.00	3,624
2021-12-10	100.00	100.00	100.00	100.00	6,679
2021-12-09	100.00	100.00	100.00	100.00	2,142
2021-12-08	100.00	100.00	100.00	100.00	1,000
2021-12-07	100.00	100.00	100.00	100.00	30,012
2021-12-06	100.00	100.00	100.00	100.00	3,604
2021-12-03	100.00	100.00	100.00	100.00	100
2021-12-02	100.00	100.00	100.00	100.00	2,883
2021-12-01	100.00	100.00	100.00	100.00	1,785
2021-11-30	100.00	100.00	100.00	100.00	1,933
2021-11-29	100.00	100.00	100.00	100.00	8,460
2021-11-26	107.50	100.00	100.00	100.00	8,421
2021-11-25	110.00	110.00	110.00	110.00	1,697
2021-11-24	110.00	110.00	110.00	110.00	550
2021-11-23	110.00	110.00	110.00	110.00	3,274
2021-11-22	110.00	110.00	110.00	110.00	10,312
2021-11-19	110.00	110.00	110.00	110.00	2,691
2021-11-18	110.00	110.00	110.00	110.00	0
2021-11-17	110.00	110.00	110.00	110.00	1,132
2021-11-16	107.50	113.50	107.50	110.00	53,925
2021-11-15	103.50	107.50	103.50	107.50	10,167
2021-11-12	110.00	110.00	101.00	103.50	13,132
2021-11-11	105.00	105.00	100.00	100.00	14,797
2021-11-10	105.00	105.00	105.00	105.00	1,095
2021-11-09	107.50	106.00	104.50	105.00	79,046
2021-11-08	105.00	107.50	105.00	107.50	19,625
2021-11-05	102.50	105.00	102.50	105.00	19,663
2021-11-04	100.00	102.50	100.00	102.50	24,864
2021-11-03	97.50	95.00	95.00	95.00	31,047
2021-11-02	95.00	97.50	95.00	97.50	4,822
2021-11-01	105.00	105.00	95.00	95.00	40,907
2021-10-29	112.50	112.50	105.00	105.00	33,184
2021-10-28	115.00	115.00	112.50	112.50	5,429
2021-10-27	115.00	115.00	115.00	115.00	2,043
2021-10-26	115.00	110.00	110.00	115.00	5,000
2021-10-25	115.00	115.00	115.00	115.00	11,943
2021-10-22	115.00	115.00	115.00	115.00	41,149
2021-10-21	118.00	118.00	118.00	115.00	2,692
2021-10-20	110.00	115.00	110.00	115.00	77,012
2021-10-19	106.00	110.00	106.00	110.00	18,823
2021-10-18	105.00	106.00	102.00	106.00	19,477
2021-10-15	102.50	102.50	102.50	102.50	4,455
2021-10-14	102.50	99.60	99.60	102.50	3,879
2021-10-13	102.50	102.50	102.50	102.50	15,083
2021-10-12	102.50	102.50	102.50	102.50	19,823
2021-10-11	100.00	97.40	97.40	102.50	12,959
2021-10-08	97.40	97.40	97.40	100.00	2,529
2021-10-07	101.00	101.00	100.00	100.00	49,995
2021-10-06	99.00	101.00	97.50	101.00	21,870
2021-10-05	101.50	101.50	97.50	99.00	21,560
2021-10-04	110.00	110.00	101.50	101.50	67,644
2021-10-01	110.00	110.00	110.00	110.00	19,531
2021-09-30	105.00	110.00	103.00	110.00	45,865
2021-09-29	103.00	105.25	103.00	105.00	54,978
2021-09-28	92.50	110.00	93.50	103.00	72,344
2021-09-27	88.50	95.00	92.50	95.00	130,728
2021-09-24	87.50	88.50	87.50	88.50	850,672
2021-09-23	87.50	87.50	87.50	87.50	61,717
2021-09-22	87.50	87.50	87.50	87.50	34,331
2021-09-21	87.50	85.00	85.00	87.50	52,642
2021-09-20	87.50	87.50	87.50	87.50	451,293
2021-09-17	82.50	82.50	82.50	82.50	17,550
2021-09-16	82.50	82.50	82.50	82.50	70,010
2021-09-15	82.00	82.00	81.00	81.00	35,072
2021-09-14	82.00	84.20	82.00	82.00	41,094
2021-09-13	82.00	82.00	82.00	82.00	5,995
2021-09-10	81.00	82.00	81.00	82.00	2,785
2021-09-09	81.00	81.00	81.00	81.00	46,558
2021-09-08	81.00	81.00	81.00	81.00	11,158
2021-09-07	81.00	81.00	81.00	81.00	1,328
2021-09-06	81.00	81.00	81.00	81.00	69,115
2021-09-03	80.50	81.00	80.50	81.00	4,411
2021-09-02	80.50	80.50	80.50	80.50	11,619
2021-09-01	82.00	82.00	80.50	80.50	48,369
2021-08-31	89.50	89.50	82.00	82.00	138,742
2021-08-30	89.50	89.50	89.50	89.50	0
2021-08-27	89.50	89.50	89.50	89.50	3,494
2021-08-26	89.50	89.50	89.50	89.50	40,000
2021-08-25	89.50	89.50	89.50	89.50	3,008
2021-08-24	89.50	89.50	89.50	89.50	625
2021-08-23	89.50	90.00	90.00	90.00	403
2021-08-20	89.50	89.50	89.50	89.50	29,985
2021-08-19	89.50	89.50	89.50	89.50	44,767
2021-08-18	89.50	89.50	89.50	89.50	370,492
2021-08-17	89.50	89.50	89.50	89.50	14,976
2021-08-16	92.00	92.00	89.50	89.50	13,820
2021-08-13	92.00	92.00	92.00	92.00	2,762
2021-08-12	86.50	92.00	86.50	92.00	50,735
2021-08-11	86.00	86.50	82.00	86.50	800,887
2021-08-10	86.00	88.20	88.20	86.00	53,675
2021-08-09	87.50	89.80	86.00	86.00	9,046
2021-08-06	88.50	88.50	87.50	87.50	52,619
2021-08-05	88.50	88.50	88.50	88.50	105,588
2021-08-04	88.50	88.50	88.50	88.50	239
2021-08-03	88.50	88.50	88.50	88.50	0
2021-08-02	90.20	90.20	90.20	88.50	36,713
2021-07-30	87.00	88.50	87.00	88.50	24,903
2021-07-29	87.00	85.00	85.00	87.00	446
2021-07-28	87.00	84.00	84.00	84.00	4,477
2021-07-27	90.00	90.00	90.00	90.00	22,715
2021-07-26	91.50	91.50	90.00	90.00	10,836
2021-07-23	91.50	91.50	91.50	91.50	21,976
2021-07-22	91.50	91.50	91.50	91.50	3,000
2021-07-21	91.50	91.50	91.50	91.50	46,015
2021-07-20	94.50	94.50	91.50	91.50	68,685
2021-07-19	96.50	96.50	94.50	94.50	13,502
2021-07-16	93.50	93.50	93.50	93.50	154,708
2021-07-15	93.50	93.50	93.50	93.50	29,950
2021-07-14	93.50	91.00	90.00	90.00	6,992
2021-07-13	97.50	92.00	89.40	89.40	44,487
2021-07-12	101.50	101.00	100.00	100.00	76,805
2021-07-09	105.50	102.00	102.00	101.50	17,592
2021-07-08	105.50	105.50	105.50	105.50	1,992
2021-07-07	109.00	109.00	105.50	105.50	6,250
2021-07-06	109.00	111.00	111.00	111.00	3,261
2021-07-05	112.00	111.00	111.00	109.00	8,304
2021-07-02	112.00	112.00	112.00	112.00	446
2021-07-01	112.00	112.00	112.00	112.00	1,210
2021-06-30	113.00	113.00	112.00	112.00	1,967
2021-06-29	116.00	116.00	113.50	113.50	7,503
2021-06-28	116.00	116.00	116.00	116.00	4,322
2021-06-25	116.00	116.00	116.00	116.00	21,433
2021-06-24	116.00	116.00	116.00	116.00	6,659
2021-06-23	116.00	116.00	116.00	116.00	606
2021-06-22	116.00	116.00	116.00	116.00	72,258
2021-06-21	116.00	116.00	116.00	116.00	68,105
2021-06-18	126.00	126.00	116.00	116.00	38,449
2021-06-17	110.50	121.00	110.50	121.00	133,324
2021-06-16	110.50	110.50	110.50	110.50	4,959
2021-06-15	110.50	110.50	110.50	110.50	3,897
2021-06-14	109.50	110.50	109.50	110.50	12,001
2021-06-11	107.50	107.50	107.50	107.50	54,555
2021-06-10	112.50	112.00	107.50	107.50	43,133
2021-06-09	112.50	112.50	112.50	112.50	29,232
2021-06-08	120.00	120.00	117.00	117.00	89,000
2021-06-07	117.50	117.00	117.00	117.50	108,432
2021-06-04	117.50	117.50	117.50	117.50	660,526

Share	Price	Change
Tertiary Minerals (TYM)	0.115	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.25	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.45	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.1875	244,130,152
Echo Energy (ECHO)	0.0031	210,502,452
Mosman Oil Gas (MSMN)	0.019	173,872,607