Blencowe Resou. Share History

Blencowe Resou. Share Price history. The following table shows end-of-day data BRES historical share prices for Blencowe Resou., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	5.20	5.20	4.85	4.85	695,510
2024-05-01	5.15	5.08	5.08	5.08	3,636,672
2024-04-30	5.10	5.15	5.10	5.15	852,871
2024-04-29	5.15	5.15	5.10	5.10	1,018,520
2024-04-26	4.80	5.15	4.75	5.15	831,958
2024-04-25	4.65	4.75	4.65	4.75	560,548
2024-04-24	4.65	4.65	4.65	4.65	37,720
2024-04-23	4.75	4.85	4.85	4.85	419,280
2024-04-22	4.75	4.41	4.41	4.41	221,498
2024-04-19	4.75	4.75	4.75	4.75	277,156
2024-04-18	4.75	4.75	4.75	4.75	352,797
2024-04-17	4.68	4.75	4.68	4.75	626,972
2024-04-16	4.80	4.80	4.40	4.68	953,571
2024-04-15	5.00	5.20	4.75	4.80	1,817,686
2024-04-12	4.75	4.75	4.75	4.75	465,956
2024-04-11	4.44	4.75	4.44	4.75	610,168
2024-04-10	4.30	4.55	4.30	4.55	788,855
2024-04-09	4.30	4.30	4.30	4.30	479,813
2024-04-08	4.30	4.30	4.30	4.30	641,249
2024-04-05	4.25	4.30	4.25	4.30	132,310
2024-04-04	3.95	4.25	3.95	4.25	738,252
2024-04-03	3.95	3.95	3.95	3.95	577,982
2024-04-02	3.90	3.95	3.85	3.95	959,387
2024-04-01	3.90	3.90	3.90	3.90	0
2024-03-29	3.90	3.90	3.90	3.90	0
2024-03-28	3.95	3.95	3.90	3.90	509,812
2024-03-27	4.25	4.00	4.00	4.00	1,611,164
2024-03-26	4.25	4.50	4.50	4.50	566,925
2024-03-25	4.25	4.25	4.25	4.25	671,682
2024-03-22	4.25	4.25	4.25	4.25	21,486
2024-03-21	4.25	4.25	4.25	4.25	482,590
2024-03-20	4.25	4.25	4.25	4.25	323,884
2024-03-19	4.25	4.25	4.25	4.25	67,356
2024-03-18	4.30	4.30	4.25	4.25	395,543
2024-03-15	4.30	4.30	4.30	4.30	189,464
2024-03-14	4.40	4.40	4.30	4.30	488,192
2024-03-13	4.50	4.21	4.21	4.21	300,336
2024-03-12	4.60	4.60	4.50	4.50	194,067
2024-03-11	4.65	4.65	4.60	4.60	539,044
2024-03-08	4.70	4.70	4.65	4.65	1,205,617
2024-03-07	4.65	4.65	4.65	4.65	27,378
2024-03-06	4.55	4.65	4.41	4.65	287,947
2024-03-05	4.45	4.55	4.45	4.55	542,339
2024-03-04	4.45	4.45	4.45	4.45	471,713
2024-03-01	4.60	4.60	4.45	4.45	1,014,281
2024-02-29	4.65	4.65	4.60	4.60	219,287
2024-02-28	4.65	4.65	4.65	4.65	280,156
2024-02-27	4.45	4.65	4.42	4.65	918,794
2024-02-26	4.45	4.20	4.20	4.20	151,071
2024-02-23	4.20	4.45	4.20	4.45	648,193
2024-02-22	4.25	4.59	4.25	4.40	1,824,827
2024-02-21	4.25	4.30	4.25	4.25	828,376
2024-02-20	4.15	4.25	4.15	4.25	1,248,049
2024-02-19	4.15	4.15	4.15	4.15	514,683
2024-02-16	4.30	4.30	4.15	4.15	748,908
2024-02-15	4.35	4.50	4.30	4.30	226,560
2024-02-14	4.45	4.45	4.35	4.35	863,935
2024-02-13	4.30	4.60	4.30	4.45	440,257
2024-02-12	4.45	4.45	4.30	4.30	341,336
2024-02-09	4.45	4.45	4.45	4.45	164,451
2024-02-08	4.45	4.45	4.45	4.45	250,186
2024-02-07	4.45	4.50	4.45	4.45	371,562
2024-02-06	4.35	4.55	4.35	4.45	3,052,208
2024-02-05	3.95	3.75	3.75	3.75	150,317
2024-02-02	3.95	3.95	3.95	3.95	381,650
2024-02-01	3.95	3.95	3.95	3.95	221,403
2024-01-31	4.13	4.13	3.60	3.95	5,424,279
2024-01-30	4.48	4.34	4.34	4.34	1,009,484
2024-01-29	4.30	4.48	4.30	4.48	960,270
2024-01-26	4.45	4.59	4.30	4.30	706,070
2024-01-25	4.50	4.50	4.45	4.45	795,408
2024-01-24	4.45	4.45	4.15	4.30	1,092,975
2024-01-23	4.45	4.45	4.45	4.45	26,583
2024-01-22	4.45	4.45	4.45	4.45	128,384
2024-01-19	4.45	4.45	4.45	4.45	144,149
2024-01-18	4.45	4.50	4.45	4.45	177,071
2024-01-17	4.55	4.50	4.45	4.45	143,008
2024-01-16	4.75	4.50	4.50	4.50	215,731
2024-01-15	4.75	4.75	4.75	4.75	337,013
2024-01-12	4.75	4.75	4.75	4.75	58,942
2024-01-11	4.75	4.75	4.60	4.75	88,395
2024-01-10	4.75	4.75	4.50	4.75	791,439
2024-01-09	4.75	4.75	4.75	4.75	80,596
2024-01-08	4.75	5.00	4.75	4.75	227,084
2024-01-05	4.75	4.75	4.75	4.75	157,154
2024-01-04	4.75	4.75	4.65	4.75	345,085
2024-01-03	4.45	4.75	4.45	4.75	1,112,350
2024-01-02	4.95	5.00	5.00	4.45	555,415
2024-01-01	4.80	4.80	4.80	4.80	0
2023-12-29	4.80	5.00	5.00	4.80	105,993
2023-12-28	4.80	4.80	4.51	4.80	255,812
2023-12-27	4.70	4.80	4.60	4.80	210,243
2023-12-26	4.70	4.70	4.70	4.70	0
2023-12-25	4.70	4.70	4.70	4.70	0
2023-12-22	4.70	4.70	4.70	4.70	269,652
2023-12-21	4.70	4.90	4.70	4.70	102,229
2023-12-20	4.70	4.70	4.70	4.70	189,012
2023-12-19	4.80	4.80	4.70	4.70	285,571
2023-12-18	4.80	4.80	4.80	4.80	647,382
2023-12-15	4.85	4.85	4.80	4.80	225,392
2023-12-14	4.85	4.85	4.85	4.85	56,470
2023-12-13	5.05	5.00	4.75	4.85	885,576
2023-12-12	5.05	5.05	5.05	5.05	131,806
2023-12-11	4.90	5.05	4.90	5.05	628,951
2023-12-08	4.90	5.10	5.10	5.10	285,532
2023-12-07	5.15	5.15	4.90	4.90	442,581
2023-12-06	5.15	5.15	5.15	5.15	302,190
2023-12-05	5.15	5.15	5.15	5.15	63,730
2023-12-04	5.45	5.45	5.15	5.15	1,522,518
2023-12-01	5.50	5.50	5.45	5.45	1,695,931
2023-11-30	5.44	5.50	5.05	5.45	1,488,231
2023-11-29	5.05	5.05	5.05	5.05	342,734
2023-11-28	5.05	5.05	5.05	5.05	373,425
2023-11-27	5.05	5.30	5.05	5.05	204,249
2023-11-24	5.05	5.05	5.05	5.05	407,900
2023-11-23	4.95	5.05	4.95	5.05	1,077,363
2023-11-22	5.00	5.00	4.95	4.95	269,947
2023-11-21	5.05	5.05	4.95	5.00	817,849
2023-11-20	5.05	5.05	5.05	5.05	291,024
2023-11-17	5.05	5.05	5.05	5.05	775,124
2023-11-16	5.45	5.45	5.05	5.05	1,088,435
2023-11-15	4.85	5.55	4.85	5.45	2,424,572
2023-11-14	4.85	4.85	4.80	4.85	125,491
2023-11-13	4.85	4.85	4.85	4.85	265,658
2023-11-10	4.85	5.10	4.85	4.85	265,797
2023-11-09	4.90	4.90	4.85	4.85	965,257
2023-11-08	5.00	5.00	4.90	4.90	159,763
2023-11-07	5.10	5.10	5.00	5.00	289,079
2023-11-06	5.25	5.25	5.10	5.10	494,946
2023-11-03	5.25	5.25	5.25	5.25	842,325
2023-11-02	5.25	5.25	5.25	5.25	607,356
2023-11-01	5.30	5.30	5.25	5.25	1,730,334
2023-10-31	5.05	5.30	4.90	5.30	1,349,007
2023-10-30	4.90	5.05	4.85	4.95	2,780,282
2023-10-27	5.00	5.00	4.95	4.95	677,017
2023-10-26	4.75	5.06	4.90	5.00	950,554
2023-10-25	5.25	4.95	4.95	4.95	3,181,234
2023-10-24	4.85	5.30	4.85	5.25	2,088,000
2023-10-23	4.55	5.10	4.80	4.80	1,992,312
2023-10-20	4.55	4.69	4.40	4.55	1,382,995
2023-10-19	4.65	4.69	4.55	4.69	463,056
2023-10-18	4.65	4.65	4.65	4.65	427,056
2023-10-17	4.75	4.75	4.65	4.65	1,113,614
2023-10-16	5.10	5.10	4.75	4.75	773,374
2023-10-13	4.90	4.90	4.85	4.85	777,730
2023-10-12	5.10	5.10	4.90	4.90	2,492,501
2023-10-11	4.75	5.00	4.85	5.00	986,194
2023-10-10	4.75	5.15	4.75	4.75	3,520,933
2023-10-09	4.75	4.75	4.70	4.75	957,385
2023-10-06	4.75	4.80	4.75	4.75	1,269,051
2023-10-05	4.80	4.90	4.90	4.90	1,600,972
2023-10-04	5.20	5.20	4.75	4.80	1,650,251
2023-10-03	4.95	5.00	5.00	5.00	2,890,560
2023-10-02	4.80	5.10	4.85	4.95	680,214
2023-09-29	4.80	4.80	4.80	4.80	852,096
2023-09-28	5.00	5.14	4.75	4.80	2,025,363
2023-09-27	5.15	5.30	5.00	5.00	966,564
2023-09-26	5.35	5.50	5.15	5.15	1,562,203
2023-09-25	5.14	5.60	4.90	5.35	5,105,280
2023-09-22	4.58	5.10	4.90	4.90	17,722,890
2023-09-21	4.30	4.49	4.25	4.25	963,083
2023-09-20	4.50	4.50	4.30	4.30	1,814,476
2023-09-19	4.60	4.60	4.45	4.50	2,604,125
2023-09-18	4.60	4.60	4.60	4.60	293,886
2023-09-15	4.55	4.60	4.55	4.60	1,598,329
2023-09-14	4.70	4.55	4.46	4.55	745,619
2023-09-13	4.70	4.80	4.60	4.70	1,526,379
2023-09-12	4.75	4.75	4.60	4.70	1,124,170
2023-09-11	4.80	4.80	4.75	4.75	269,633
2023-09-08	4.80	4.80	4.80	4.80	722,617
2023-09-07	4.85	5.00	4.65	4.80	1,736,785
2023-09-06	4.90	5.00	5.00	5.00	787,602
2023-09-05	4.85	4.90	4.85	4.90	1,877,901
2023-09-04	5.35	5.10	5.10	5.10	1,698,607
2023-09-01	5.35	5.62	5.30	5.30	519,934
2023-08-31	5.35	5.35	5.35	5.35	620,557
2023-08-30	5.70	5.70	5.35	5.35	1,513,671
2023-08-29	5.50	5.50	5.50	5.50	116,772
2023-08-28	5.50	5.50	5.50	5.50	0
2023-08-25	5.50	5.50	5.50	5.50	1,960,237
2023-08-24	5.50	5.50	5.50	5.50	741,316
2023-08-23	5.60	5.60	5.50	5.50	366,852
2023-08-22	5.65	5.80	5.70	5.70	1,739,475
2023-08-21	5.35	5.80	5.60	5.65	1,813,255
2023-08-18	5.45	5.45	5.35	5.35	3,105,246
2023-08-17	5.55	5.60	5.45	5.45	1,080,331
2023-08-16	5.40	5.58	5.45	5.58	953,106
2023-08-15	5.15	5.40	5.14	5.40	2,114,796
2023-08-14	5.25	5.30	5.10	5.10	1,693,719
2023-08-11	5.10	5.10	5.10	5.10	584,432
2023-08-10	5.10	5.10	5.05	5.05	225,050
2023-08-09	5.35	5.28	5.10	5.10	1,041,793
2023-08-08	5.70	5.70	5.35	5.35	1,797,654
2023-08-07	4.90	5.70	4.90	5.45	2,856,849
2023-08-04	4.80	5.40	4.90	4.90	3,093,589
2023-08-03	4.65	4.80	4.65	4.80	644,195
2023-08-02	4.50	4.65	4.50	4.65	1,817,160
2023-08-01	4.60	4.60	4.50	4.50	2,728,103
2023-07-31	4.70	4.70	4.60	4.60	305,863
2023-07-28	4.70	4.80	4.70	4.80	1,215,865
2023-07-27	4.70	4.70	4.70	4.70	137,190
2023-07-26	4.75	4.80	4.65	4.70	261,591
2023-07-25	4.75	4.75	4.75	4.75	36,107
2023-07-24	4.75	4.75	4.75	4.75	210,105
2023-07-21	4.80	4.80	4.75	4.75	180,842
2023-07-20	4.80	4.80	4.80	4.80	653,981
2023-07-19	4.80	4.80	4.80	4.80	2,723,094
2023-07-18	4.85	4.85	4.65	4.80	1,827,112
2023-07-17	4.85	4.85	4.85	4.85	178,333
2023-07-14	4.95	4.95	4.85	4.85	748,157
2023-07-13	4.95	5.00	4.95	4.95	340,168
2023-07-12	4.95	4.95	4.95	4.95	58,163
2023-07-11	4.85	4.95	4.85	4.95	758,212
2023-07-10	4.70	4.85	4.85	4.85	1,650,262
2023-07-07	4.70	4.70	4.70	4.70	757,388
2023-07-06	4.85	4.70	4.65	4.70	2,269,736
2023-07-05	5.00	4.95	4.88	4.88	1,777,246
2023-07-04	4.82	4.85	4.75	4.85	3,033,583
2023-07-03	4.75	4.80	4.80	4.80	953,915
2023-06-30	4.90	4.80	4.80	4.80	1,824,942
2023-06-29	4.90	4.90	4.90	4.90	1,506,942
2023-06-28	4.90	4.90	4.90	4.90	1,419,356
2023-06-27	5.00	4.90	4.80	4.90	1,915,281
2023-06-26	5.05	5.05	5.00	5.00	948,300
2023-06-23	5.00	5.05	5.00	5.05	650,650
2023-06-22	5.00	5.00	5.00	5.00	3,132,815
2023-06-21	5.00	5.00	5.00	5.00	816,644
2023-06-20	5.00	5.00	5.00	5.00	261,114
2023-06-19	5.15	5.10	5.00	5.00	1,485,559
2023-06-16	5.00	5.00	5.00	5.00	157,007
2023-06-15	5.00	5.00	5.00	5.00	572,172
2023-06-14	5.00	5.00	4.94	5.00	654,143
2023-06-13	5.10	5.00	5.00	5.00	986,709
2023-06-12	5.35	5.35	5.05	5.10	877,525
2023-06-09	5.05	5.52	5.35	5.35	2,056,592
2023-06-08	4.90	5.05	4.90	5.05	209,863
2023-06-07	4.90	4.90	4.90	4.90	217,026
2023-06-06	5.05	5.10	4.90	4.90	830,213
2023-06-05	5.00	5.05	5.00	5.05	157,887
2023-06-02	4.90	5.00	4.90	5.00	470,240
2023-06-01	5.00	5.00	4.90	4.90	691,257
2023-05-31	5.00	5.00	5.00	5.00	447,833
2023-05-30	5.00	5.00	5.00	5.00	665,044
2023-05-29	5.00	5.00	5.00	5.00	0
2023-05-26	5.05	5.20	5.00	5.00	857,924
2023-05-25	4.85	5.10	4.85	5.05	627,951
2023-05-24	4.95	5.05	4.85	4.85	1,246,167
2023-05-23	5.00	5.10	4.85	4.95	2,406,068
2023-05-22	5.20	5.20	5.00	5.00	387,405
2023-05-19	5.15	5.20	5.15	5.20	557,443
2023-05-18	4.95	5.30	5.10	5.30	4,327,012
2023-05-17	5.05	4.95	4.85	4.95	519,525
2023-05-16	5.15	5.10	5.00	5.05	575,787
2023-05-15	5.30	5.30	5.15	5.15	364,738
2023-05-12	5.35	5.35	5.30	5.30	348,187
2023-05-11	5.20	5.50	5.10	5.35	1,138,087
2023-05-10	5.35	5.40	5.05	5.40	2,007,364
2023-05-09	6.25	6.40	5.40	5.40	6,133,267
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	5.85	6.25	6.00	6.25	3,319,517
2023-05-04	5.65	5.85	5.65	5.80	1,128,503
2023-05-03	5.55	5.65	5.55	5.65	1,212,066
2023-05-02	5.60	6.00	5.80	5.80	3,198,938
2023-05-01	5.60	5.60	5.60	5.60	0
2023-04-28	5.45	5.88	5.55	5.60	6,749,383
2023-04-27	5.15	5.70	4.95	5.40	4,624,741
2023-04-26	5.10	5.25	5.10	5.15	724,756
2023-04-25	5.35	5.35	4.95	5.10	1,510,529
2023-04-24	4.85	5.35	4.85	5.35	2,872,306
2023-04-21	4.45	4.85	4.45	4.85	1,541,812
2023-04-20	4.80	4.80	4.45	4.45	949,491
2023-04-19	4.85	5.10	4.65	4.65	732,780
2023-04-18	4.40	5.10	4.85	4.85	3,806,950
2023-04-17	4.05	4.30	4.00	4.30	3,873,458
2023-04-14	4.00	4.05	3.90	4.05	4,419,226
2023-04-13	3.90	3.90	3.90	3.90	139,930
2023-04-12	3.95	3.95	3.90	3.90	214,820
2023-04-11	4.00	4.00	3.95	3.95	1,237,600
2023-04-10	4.00	4.00	4.00	4.00	0
2023-04-07	4.00	4.00	4.00	4.00	0
2023-04-06	3.95	4.05	3.95	4.00	1,845,421
2023-04-05	3.95	3.95	3.95	3.95	9,650
2023-04-04	4.00	4.00	3.95	3.95	785,158
2023-04-03	4.05	4.01	4.00	4.01	249,465
2023-03-31	3.95	4.10	3.95	4.05	1,469,302
2023-03-30	3.93	4.00	3.90	3.95	7,896,955
2023-03-29	3.85	4.00	3.90	3.90	1,190,235
2023-03-28	4.05	4.05	3.85	3.85	1,215,908
2023-03-27	4.05	4.05	4.05	4.05	619,853
2023-03-24	4.05	4.05	4.05	4.05	66,382
2023-03-23	4.05	4.05	4.05	4.05	39,979
2023-03-22	4.45	4.45	4.05	4.05	236,759
2023-03-21	4.10	4.05	4.05	4.05	762,838
2023-03-20	4.20	4.39	4.05	4.10	1,224,096
2023-03-17	4.45	4.45	4.25	4.30	469,898
2023-03-16	4.45	4.45	4.35	4.45	733,030
2023-03-15	4.35	4.45	4.25	4.45	594,088
2023-03-14	4.50	4.60	4.35	4.35	697,303
2023-03-13	5.05	4.80	4.60	4.60	1,672,788
2023-03-10	4.95	4.95	4.95	4.95	636,839
2023-03-09	5.15	5.15	4.70	4.95	731,992
2023-03-08	5.55	5.55	5.15	5.15	886,479
2023-03-07	5.60	5.70	5.55	5.55	141,668
2023-03-06	5.75	5.75	5.55	5.60	276,083
2023-03-03	5.75	5.75	5.75	5.75	300,996
2023-03-02	5.85	5.85	5.75	5.75	1,048,894
2023-03-01	5.30	5.95	5.30	5.85	2,244,324
2023-02-28	5.45	5.45	5.15	5.30	1,127,315
2023-02-27	5.50	5.50	5.45	5.45	872,188
2023-02-24	5.55	5.55	5.50	5.50	245,782
2023-02-23	5.55	5.55	5.55	5.55	81,694
2023-02-22	5.65	5.65	5.55	5.55	640,151
2023-02-21	5.65	5.65	5.65	5.65	90,573
2023-02-20	5.65	5.70	5.65	5.65	158,279
2023-02-17	5.75	5.75	5.60	5.65	636,173
2023-02-16	5.75	5.75	5.75	5.75	20,010
2023-02-15	5.75	5.80	5.80	5.75	325,778
2023-02-14	5.85	5.85	5.75	5.75	100,048
2023-02-13	5.85	5.85	5.85	5.85	329,378
2023-02-10	5.90	5.90	5.85	5.85	794,120
2023-02-09	5.80	5.90	5.80	5.90	126,523
2023-02-08	5.70	5.80	5.65	5.80	1,121,199
2023-02-07	6.20	6.20	5.70	5.70	1,404,004
2023-02-06	6.10	6.20	6.20	6.20	1,093,874
2023-02-03	6.00	6.20	6.10	6.10	4,300,388
2023-02-02	5.50	5.95	5.50	5.85	958,506
2023-02-01	5.50	5.55	5.50	5.50	1,592,238
2023-01-31	5.35	5.50	5.30	5.50	658,515
2023-01-30	5.35	5.35	5.35	5.35	520,208
2023-01-27	5.15	5.35	5.15	5.35	1,025,592
2023-01-26	4.95	5.15	4.95	5.15	725,237
2023-01-25	4.95	4.95	4.90	4.95	1,509,327
2023-01-24	4.80	4.95	4.80	4.95	494,259
2023-01-23	4.85	4.85	4.65	4.80	267,264
2023-01-20	4.55	4.85	4.85	4.85	858,801
2023-01-19	4.90	4.90	4.55	4.55	597,114
2023-01-18	4.85	4.90	4.80	4.90	695,215
2023-01-17	5.25	5.25	4.85	4.85	471,296
2023-01-16	5.30	5.25	5.00	5.25	1,110,782
2023-01-13	5.20	5.30	5.30	5.30	642,587
2023-01-12	5.00	5.40	5.40	5.40	2,236,602
2023-01-11	4.40	5.00	5.00	5.00	2,875,475
2023-01-10	4.35	4.59	4.30	4.30	1,165,410
2023-01-09	4.00	4.35	4.00	4.35	1,097,091
2023-01-06	4.15	4.15	4.05	4.05	1,280,375
2023-01-05	4.30	4.30	4.05	4.05	590,046
2023-01-04	4.45	4.50	4.10	4.30	944,597
2023-01-03	4.25	4.45	4.25	4.45	1,307,935
2023-01-02	4.25	4.25	4.25	4.25	0
2022-12-30	4.15	4.25	4.15	4.25	36,283
2022-12-29	4.15	4.20	4.15	4.15	745,223
2022-12-28	4.75	4.10	4.10	4.10	1,043,921
2022-12-27	4.55	4.55	4.55	4.55	0
2022-12-26	4.55	4.55	4.55	4.55	0
2022-12-23	4.55	4.55	4.55	4.55	290,969
2022-12-22	4.75	4.75	4.55	4.55	389,811
2022-12-21	4.75	4.75	4.75	4.75	31,606
2022-12-20	4.75	4.75	4.75	4.75	141,661
2022-12-19	4.45	4.85	4.45	4.75	693,328
2022-12-16	4.90	4.60	4.40	4.45	823,512
2022-12-15	5.10	5.10	4.90	4.90	602,167
2022-12-14	5.25	5.25	5.10	5.10	174,587
2022-12-13	5.35	5.35	5.25	5.25	129,391
2022-12-12	5.35	5.35	5.35	5.35	72,215
2022-12-09	5.40	5.40	5.35	5.35	319,404
2022-12-08	5.45	5.45	5.40	5.40	224,790
2022-12-07	5.50	5.50	5.45	5.45	216,584
2022-12-06	5.75	5.75	5.50	5.50	449,985
2022-12-05	5.75	5.75	5.75	5.75	160,968
2022-12-02	5.75	5.75	5.75	5.75	201,319
2022-12-01	5.80	5.80	5.75	5.75	644,410
2022-11-30	5.80	6.00	6.00	6.00	222,692
2022-11-29	5.80	5.85	5.80	5.80	193,188
2022-11-28	6.15	6.25	5.75	5.80	898,243
2022-11-25	5.95	6.20	6.10	6.10	1,614,011
2022-11-24	5.80	5.82	5.82	5.82	602,936
2022-11-23	6.00	6.15	5.80	5.80	338,054
2022-11-22	5.90	6.15	5.95	6.00	787,314
2022-11-21	6.65	6.45	5.85	5.90	2,150,687
2022-11-18	6.92	7.20	6.65	6.65	1,555,626
2022-11-17	6.15	7.35	6.60	6.72	4,018,992
2022-11-16	5.60	6.10	6.10	6.10	3,436,519
2022-11-15	5.35	5.75	5.35	5.60	1,833,713
2022-11-14	4.85	5.40	4.85	5.35	1,999,352
2022-11-11	4.60	4.90	4.60	4.85	1,042,024
2022-11-10	4.55	4.60	4.55	4.60	918,211
2022-11-09	4.55	4.55	4.55	4.55	301,049
2022-11-08	4.60	4.60	4.55	4.55	261,907
2022-11-07	4.40	4.50	4.40	4.50	794,048
2022-11-04	4.30	4.45	4.20	4.40	1,320,242
2022-11-03	4.60	4.75	4.30	4.30	1,568,728
2022-11-02	4.45	4.60	4.30	4.60	102,061
2022-11-01	4.45	4.45	4.33	4.33	448,361
2022-10-31	4.50	4.50	4.45	4.45	316,048
2022-10-28	4.85	4.85	4.60	4.60	944,429
2022-10-27	4.35	5.10	4.35	4.85	4,846,824
2022-10-26	4.20	4.35	3.85	4.35	1,107,044
2022-10-25	4.60	4.70	4.15	4.15	1,666,911
2022-10-24	3.85	4.58	4.58	4.58	2,219,648
2022-10-21	3.65	3.85	3.65	3.85	2,556,634
2022-10-20	3.65	3.70	3.65	3.65	1,028,510
2022-10-19	3.50	3.70	3.50	3.65	1,147,183
2022-10-18	3.20	3.40	3.40	3.40	2,161,757
2022-10-17	3.15	3.20	3.05	3.20	1,195,029
2022-10-14	3.15	3.15	3.15	3.15	637,602
2022-10-13	3.25	3.25	3.15	3.15	393,218
2022-10-12	3.35	3.35	3.25	3.25	777,679
2022-10-11	3.20	3.50	3.20	3.35	2,005,893
2022-10-10	3.30	3.30	3.10	3.20	764,778
2022-10-07	3.25	3.25	3.15	3.15	387,787
2022-10-06	3.65	3.65	3.25	3.25	1,422,503
2022-10-05	3.55	3.65	3.55	3.65	371,342
2022-10-04	3.65	3.80	3.55	3.55	1,414,463
2022-10-03	3.45	3.88	3.55	3.55	11,091,708
2022-09-30	3.15	3.25	3.15	3.25	490,351
2022-09-29	3.50	3.50	3.15	3.15	1,282,641
2022-09-28	3.55	3.55	3.45	3.50	57,250
2022-09-27	3.55	3.55	3.55	3.55	188,504
2022-09-26	3.60	3.60	3.55	3.55	39,993
2022-09-23	3.70	3.70	3.55	3.55	212,013
2022-09-22	3.70	3.60	3.60	3.60	55,791
2022-09-21	3.65	3.85	3.65	3.70	359,220
2022-09-20	3.65	3.65	3.65	3.65	314,301
2022-09-19	3.65	3.65	3.65	3.65	0
2022-09-16	3.65	3.65	3.65	3.65	89,360
2022-09-15	3.65	3.65	3.65	3.65	65,452
2022-09-14	3.65	3.65	3.65	3.65	24,990
2022-09-13	3.65	3.65	3.65	3.65	51,285
2022-09-12	3.35	3.65	3.35	3.65	548,540
2022-09-09	3.35	3.35	3.20	3.35	984,353
2022-09-08	3.35	3.35	3.35	3.35	366,232
2022-09-07	3.40	3.40	3.35	3.35	193,070
2022-09-06	3.30	3.40	3.30	3.40	155,429
2022-09-05	3.20	3.20	3.20	3.20	107,675
2022-09-02	3.20	3.20	3.20	3.20	10,060
2022-09-01	3.20	3.20	3.20	3.20	302,755
2022-08-31	3.20	3.20	3.20	3.20	128,444
2022-08-30	3.20	3.20	3.20	3.20	988,410
2022-08-29	3.20	3.20	3.20	3.20	0
2022-08-26	3.20	3.30	3.30	3.20	482,685
2022-08-25	3.20	3.20	3.20	3.20	301,138
2022-08-24	3.20	3.20	3.20	3.20	6,710,544
2022-08-23	3.20	3.20	3.20	3.20	276,960
2022-08-22	3.20	3.20	3.20	3.20	45,893
2022-08-19	3.20	3.20	3.20	3.20	115,739
2022-08-18	3.20	3.20	3.20	3.20	52,634
2022-08-17	3.30	3.30	3.20	3.20	120,779
2022-08-16	3.30	3.30	3.30	3.30	349,445
2022-08-15	3.30	3.30	3.30	3.30	36,247
2022-08-12	3.10	3.02	3.02	3.30	717,802
2022-08-11	3.05	3.10	3.05	3.10	1,078,019
2022-08-10	3.00	3.00	3.00	3.00	289,350
2022-08-09	3.10	3.10	3.05	3.05	165,594
2022-08-08	3.25	3.20	3.20	3.10	3,442,891
2022-08-05	3.15	3.25	3.15	3.25	237,637
2022-08-04	3.10	3.15	3.10	3.15	301,323
2022-08-03	3.25	3.20	3.20	3.20	477,708
2022-08-02	3.40	3.40	3.25	3.25	694,072
2022-08-01	3.65	3.65	3.40	3.40	871,683
2022-07-29	3.85	3.85	3.60	3.60	172,511
2022-07-28	4.05	4.05	3.85	3.85	19,885
2022-07-27	4.00	4.00	4.00	4.05	200,482
2022-07-26	4.00	4.00	4.00	4.00	862,733
2022-07-25	3.95	4.00	3.95	4.00	375,587
2022-07-22	3.90	3.95	3.90	3.95	265,710
2022-07-21	3.90	4.15	3.90	3.90	1,774,948
2022-07-20	3.65	3.90	3.65	3.90	837,384
2022-07-19	3.45	3.85	3.45	3.65	2,174,604
2022-07-18	3.40	3.40	3.40	3.40	157,323
2022-07-15	3.40	3.40	3.40	3.40	51,319
2022-07-14	3.40	3.49	3.49	3.40	490,684
2022-07-13	3.35	3.40	3.35	3.40	653,061
2022-07-12	3.30	3.35	3.30	3.35	863,107
2022-07-11	3.30	3.30	3.30	3.30	243,880
2022-07-08	3.30	3.30	3.30	3.30	160,877
2022-07-07	3.30	3.30	3.30	3.30	5,525
2022-07-06	3.50	3.50	3.30	3.30	1,178,575
2022-07-05	3.30	3.55	3.30	3.50	306,368
2022-07-04	3.30	3.30	3.30	3.30	927,582
2022-07-01	3.30	3.30	3.25	3.25	385,300
2022-06-30	3.35	3.35	3.15	3.30	923,201
2022-06-29	3.65	3.65	3.35	3.35	1,334,185
2022-06-28	3.40	3.75	3.40	3.65	650,658
2022-06-27	3.40	3.40	3.38	3.38	251,737
2022-06-24	3.30	3.40	3.25	3.40	848,973
2022-06-23	3.35	3.45	3.25	3.25	1,229,672
2022-06-22	3.40	3.40	3.25	3.25	1,008,756
2022-06-21	3.40	3.40	3.40	3.40	17,790
2022-06-20	3.45	3.45	3.35	3.40	817,080
2022-06-17	3.45	3.40	3.40	3.40	318,843
2022-06-16	3.60	3.60	3.45	3.45	563,066
2022-06-15	3.60	3.60	3.60	3.60	608,103
2022-06-14	3.70	3.70	3.60	3.60	1,128,484
2022-06-13	3.95	3.90	3.90	3.90	786,761
2022-06-10	3.95	3.95	3.95	3.95	139,387
2022-06-09	3.85	3.85	3.85	3.95	284,590
2022-06-08	3.95	3.90	3.90	3.90	988,807
2022-06-07	3.95	3.95	3.95	3.95	45,417
2022-06-06	3.80	3.95	3.80	3.95	972,518
2022-06-03	3.70	3.70	3.70	3.70	0
2022-06-02	3.70	3.70	3.70	3.70	0
2022-06-01	3.75	3.75	3.63	3.70	751,042
2022-05-31	3.75	3.75	3.63	3.75	638,141
2022-05-30	3.85	3.85	3.75	3.75	351,124
2022-05-27	3.80	3.85	3.80	3.85	111,595
2022-05-26	3.80	3.80	3.80	3.80	44,737
2022-05-25	3.80	3.80	3.80	3.80	183,632
2022-05-24	3.85	3.95	3.75	3.80	189,763
2022-05-23	3.85	3.85	3.70	3.85	260,350
2022-05-20	3.85	3.85	3.85	3.85	370,934
2022-05-19	3.90	3.90	3.85	3.85	541,350
2022-05-18	4.00	4.00	4.00	4.00	931,878
2022-05-17	4.00	4.00	4.00	4.00	603,336
2022-05-16	3.90	4.00	4.00	4.00	659,619
2022-05-13	3.90	3.90	3.90	3.90	758,498
2022-05-12	4.05	4.10	3.85	3.90	1,818,510
2022-05-11	4.10	4.10	4.10	4.05	624,644
2022-05-10	4.20	4.20	4.10	4.10	685,106
2022-05-09	4.00	4.00	4.00	4.20	569,689
2022-05-06	4.20	4.31	4.05	4.05	1,548,713
2022-05-05	4.25	4.25	4.20	4.20	414,344
2022-05-04	4.33	4.25	4.05	4.25	2,921,331
2022-05-03	4.35	4.35	4.33	4.33	1,156,489
2022-05-02	4.35	4.35	4.35	4.35	0
2022-04-29	4.40	4.40	4.35	4.35	624,231
2022-04-28	4.63	4.40	4.35	4.40	1,289,001
2022-04-27	4.75	4.75	4.50	4.63	155,958
2022-04-26	4.75	4.88	4.88	4.88	1,569,754
2022-04-25	4.88	4.88	4.88	4.75	929,979
2022-04-22	4.75	4.75	4.75	4.75	718,354
2022-04-21	4.75	4.75	4.75	4.75	1,040,500
2022-04-20	4.75	4.75	4.75	4.75	473,939
2022-04-19	4.75	4.90	4.90	4.90	1,476,292
2022-04-18	4.75	4.75	4.75	4.75	0
2022-04-15	4.75	4.75	4.75	4.75	0
2022-04-14	4.80	4.80	4.75	4.75	922,347
2022-04-13	4.85	4.85	4.65	4.80	1,697,277
2022-04-12	5.25	4.85	4.60	4.85	4,406,390
2022-04-11	5.35	5.54	5.10	5.25	10,658,420
2022-04-08	5.05	5.20	5.10	5.10	3,877,783
2022-04-07	5.10	5.20	4.95	5.05	4,708,608
2022-04-06	5.05	5.14	5.14	5.14	4,825,385
2022-04-05	4.70	5.15	4.70	5.05	4,271,115
2022-04-04	4.63	4.63	4.40	4.60	1,914,616
2022-04-01	4.75	4.75	4.50	4.63	1,381,543
2022-03-31	4.85	4.85	4.75	4.75	862,272
2022-03-30	4.45	4.85	4.32	4.85	975,244
2022-03-29	4.60	4.60	4.40	4.45	300,587
2022-03-28	4.80	4.80	4.60	4.60	161,919
2022-03-25	4.80	4.80	4.80	4.80	226,656
2022-03-24	4.64	4.80	4.64	4.80	183,177
2022-03-23	4.60	4.70	4.70	4.60	165,626
2022-03-22	5.00	4.70	4.70	4.70	875,477
2022-03-21	5.00	5.00	5.00	5.00	960,868
2022-03-18	4.85	4.85	4.85	4.85	316,707
2022-03-17	4.65	4.85	4.65	4.85	686,073
2022-03-16	4.65	4.65	4.65	4.65	569,823
2022-03-15	4.75	4.75	4.65	4.65	950,585
2022-03-14	4.50	4.80	4.50	4.80	1,982,904
2022-03-11	4.50	4.50	4.45	4.50	373,288
2022-03-10	4.65	4.65	4.50	4.50	686,120
2022-03-09	4.40	4.65	4.40	4.65	1,174,180
2022-03-08	3.85	4.90	3.60	4.40	2,817,885
2022-03-07	3.95	3.95	3.65	3.70	2,476,211
2022-03-04	4.25	4.10	3.95	4.10	1,317,515
2022-03-03	4.15	4.25	4.15	4.25	982,530
2022-03-02	4.55	4.50	4.15	4.15	1,762,807
2022-03-01	4.75	4.82	4.82	4.55	541,515
2022-02-28	4.75	4.70	4.70	4.70	1,119,694
2022-02-25	4.75	4.88	4.88	4.75	2,107,697
2022-02-24	4.85	4.85	4.50	4.75	3,787,035
2022-02-23	5.05	5.00	5.00	4.90	961,297
2022-02-22	5.45	5.75	5.00	5.05	5,183,805
2022-02-21	5.65	5.75	5.25	5.25	2,789,920
2022-02-18	4.95	5.70	4.90	5.65	2,177,682
2022-02-17	5.20	5.30	4.95	4.95	3,280,129
2022-02-16	4.75	5.60	4.64	5.35	1,463,900
2022-02-15	4.56	4.90	4.55	4.75	1,393,727
2022-02-14	4.80	4.80	4.56	4.56	784,271
2022-02-11	4.80	4.90	4.45	4.80	1,737,118
2022-02-10	4.50	5.00	4.70	4.80	2,139,294
2022-02-09	4.45	4.50	4.34	4.50	1,975,820
2022-02-08	4.50	4.60	4.40	4.40	1,540,151
2022-02-07	4.50	4.50	4.40	4.40	369,166
2022-02-04	4.40	4.50	4.40	4.50	1,025,330
2022-02-03	4.40	4.40	4.40	4.40	440,186
2022-02-02	4.55	4.55	4.40	4.40	859,503
2022-02-01	4.50	4.55	4.50	4.55	1,132,619
2022-01-31	4.45	4.64	4.40	4.40	2,031,603
2022-01-28	4.25	4.45	4.25	4.35	1,169,271
2022-01-27	4.35	4.50	4.50	4.50	1,232,225
2022-01-26	4.20	4.50	4.20	4.45	1,975,247
2022-01-25	4.30	4.50	4.05	4.10	1,210,028
2022-01-24	4.60	4.60	4.25	4.30	1,237,562
2022-01-21	4.85	4.85	4.60	4.60	611,060
2022-01-20	4.50	4.85	4.50	4.85	2,103,512
2022-01-19	4.50	4.50	4.45	4.50	864,960
2022-01-18	4.50	4.60	4.45	4.50	3,569,998
2022-01-17	3.90	4.50	3.90	4.50	40,070,739
2022-01-14	4.10	4.10	3.85	3.95	775,313
2022-01-13	4.30	4.30	4.05	4.10	1,501,920
2022-01-12	4.25	4.26	4.26	4.26	1,956,196
2022-01-11	4.45	4.24	4.24	4.24	695,724
2022-01-10	4.60	4.60	4.45	4.60	110,370
2022-01-07	4.60	4.60	4.50	4.55	235,050
2022-01-06	4.80	4.80	4.60	4.60	257,712
2022-01-05	4.80	4.64	4.64	4.80	123,419
2022-01-04	4.60	4.80	4.60	4.80	1,131,438
2022-01-03	4.60	4.60	4.60	4.60	0
2021-12-31	4.60	4.60	4.60	4.60	125,240
2021-12-30	4.60	4.60	4.60	4.60	1,125,550
2021-12-29	4.65	4.64	4.64	4.64	148,447
2021-12-28	4.65	4.65	4.65	4.65	0
2021-12-27	4.65	4.65	4.65	4.65	0
2021-12-24	4.60	4.65	4.60	4.65	471,066
2021-12-23	4.45	4.60	4.45	4.60	2,084,916
2021-12-22	4.40	4.45	4.40	4.45	305,000
2021-12-21	4.20	4.40	4.20	4.40	543,356
2021-12-20	4.30	4.30	4.10	4.20	535,512
2021-12-17	4.30	4.30	4.30	4.30	2,573,758
2021-12-16	4.40	4.40	4.30	4.30	595,979
2021-12-15	4.45	4.45	4.40	4.40	2,042,791
2021-12-14	4.65	4.65	4.45	4.45	124,157
2021-12-13	4.65	4.65	4.65	4.65	200,000
2021-12-10	4.65	4.65	4.65	4.65	0
2021-12-09	4.85	4.70	4.70	4.70	958,948
2021-12-08	4.90	4.90	4.70	4.85	307,334
2021-12-07	4.90	5.00	4.94	4.94	202,834
2021-12-06	4.90	4.90	4.90	4.90	766
2021-12-03	4.90	4.90	4.85	4.90	264,189
2021-12-02	4.95	5.10	5.10	5.10	367,741
2021-12-01	4.95	5.10	5.10	5.10	124,644
2021-11-30	4.95	5.00	4.85	4.95	162,170
2021-11-29	5.13	5.10	5.10	4.95	1,061,052
2021-11-26	5.13	5.13	5.13	5.13	333,932
2021-11-25	5.25	5.25	5.13	5.13	183,300
2021-11-24	5.20	5.25	5.13	5.25	475,980
2021-11-23	5.70	5.50	5.13	5.20	1,497,374
2021-11-22	5.65	5.70	5.65	5.70	125,751
2021-11-19	5.48	5.55	5.55	5.65	335,169
2021-11-18	5.30	5.48	5.30	5.40	155,887
2021-11-17	5.25	5.30	5.25	5.30	1,218,702
2021-11-16	5.25	5.25	5.25	5.25	300,881
2021-11-15	5.25	5.35	5.25	5.25	172,422
2021-11-12	5.38	5.38	5.13	5.25	96,622
2021-11-11	5.38	5.38	5.38	5.38	58,818
2021-11-10	5.38	5.38	5.38	5.38	114,588
2021-11-09	5.50	5.50	5.38	5.38	259,778
2021-11-08	5.75	5.50	5.38	5.50	127,133
2021-11-05	5.75	5.75	5.75	5.75	28,394
2021-11-04	5.63	5.75	5.38	5.75	65,555
2021-11-03	6.08	5.60	5.60	5.63	1,440,541
2021-11-02	5.88	6.25	5.88	6.08	463,739
2021-11-01	5.88	5.88	5.88	5.88	15,187
2021-10-29	6.00	6.00	5.88	5.88	770,446
2021-10-28	6.00	6.00	6.00	6.00	25,196
2021-10-27	6.00	6.00	6.00	6.00	279
2021-10-26	6.00	6.00	6.00	6.00	136,217
2021-10-25	6.13	6.25	5.90	6.00	732,742
2021-10-22	6.13	6.13	6.13	6.13	151,630
2021-10-21	5.75	6.00	5.75	6.00	215,727
2021-10-20	5.75	5.75	5.75	5.75	219,121
2021-10-19	5.63	5.63	5.63	5.63	12,064
2021-10-18	5.63	5.63	5.50	5.63	14,320
2021-10-15	5.63	5.63	5.63	5.63	64,222
2021-10-14	5.63	5.63	5.63	5.63	24,446
2021-10-13	5.63	5.63	5.63	5.63	64,719
2021-10-12	5.35	5.63	5.35	5.63	642,381
2021-10-11	5.35	5.35	5.35	5.35	45,811
2021-10-08	5.35	5.35	5.35	5.35	43,732
2021-10-07	5.35	5.35	5.35	5.35	53,998
2021-10-06	5.50	5.50	5.10	5.35	1,182,291
2021-10-05	5.88	5.50	5.50	5.50	931,522
2021-10-04	6.13	6.00	6.00	6.00	95,925
2021-10-01	6.63	6.63	6.13	6.13	300,161
2021-09-30	6.50	6.40	6.40	6.40	360,777
2021-09-29	6.50	6.75	6.13	6.50	2,114,993
2021-09-28	6.50	6.50	6.00	6.50	79,459
2021-09-27	6.50	6.50	6.50	6.50	156,842
2021-09-24	6.50	6.50	6.50	6.50	464,564
2021-09-23	6.25	6.50	6.25	6.25	223,723
2021-09-22	6.25	6.25	6.25	6.25	215,693
2021-09-21	6.25	6.25	6.25	6.25	46,052
2021-09-20	6.50	6.50	6.25	6.25	356,819
2021-09-17	6.13	6.38	6.13	6.38	736,773
2021-09-16	6.13	6.13	6.13	6.13	483,790
2021-09-15	6.13	6.13	6.00	6.13	236,951
2021-09-14	5.88	6.13	5.50	6.13	977,235
2021-09-13	5.88	5.88	5.88	5.88	3,298
2021-09-10	5.63	6.13	5.63	5.88	524,578
2021-09-09	5.50	5.75	5.38	5.38	883,847
2021-09-08	5.38	5.60	5.60	5.60	1,585,264
2021-09-07	5.38	5.38	5.38	5.38	870,553
2021-09-06	5.38	5.38	5.38	5.38	454,172
2021-09-03	5.50	5.50	5.38	5.38	325,426
2021-09-02	5.50	5.50	5.50	5.50	6,895
2021-09-01	5.50	5.50	5.50	5.50	8,205
2021-08-31	5.50	5.50	5.50	5.50	134,566
2021-08-30	5.50	5.50	5.50	5.50	0
2021-08-27	5.58	5.58	5.50	5.50	140,598
2021-08-26	5.58	5.58	5.58	5.58	2,991,264
2021-08-25	5.58	5.58	5.58	5.58	16,053
2021-08-24	5.58	5.58	5.58	5.58	11,000
2021-08-23	5.58	5.58	5.58	5.58	54,622
2021-08-20	5.58	5.58	5.58	5.58	36,091
2021-08-19	5.58	5.58	5.58	5.58	12,058
2021-08-18	5.58	5.58	5.58	5.58	0
2021-08-17	5.58	5.58	5.58	5.58	419,799
2021-08-16	5.78	5.78	5.58	5.58	56,464
2021-08-13	5.63	5.63	5.63	5.63	177,260
2021-08-12	5.63	5.63	5.63	5.63	115,878
2021-08-11	5.63	5.63	5.63	5.63	29,953
2021-08-10	5.50	5.63	5.50	5.63	781,987
2021-08-09	5.50	5.65	5.25	5.50	155,325
2021-08-06	5.78	5.78	5.38	5.50	564,402
2021-08-05	5.63	5.78	5.63	5.78	235,522
2021-08-04	5.63	5.63	5.63	5.63	66,687
2021-08-03	5.63	5.63	5.63	5.63	6,500
2021-08-02	5.50	5.63	5.50	5.63	15,000
2021-07-30	5.50	5.50	5.50	5.50	99,827
2021-07-29	5.75	5.75	5.50	5.50	602,321
2021-07-28	5.75	5.75	5.75	5.75	551,807
2021-07-27	5.75	5.75	5.75	5.75	87,412
2021-07-26	5.75	5.75	5.75	5.75	0
2021-07-23	5.75	5.75	5.75	5.75	3,095
2021-07-22	5.50	5.75	5.50	5.75	99,191
2021-07-21	5.50	5.50	5.50	5.50	115,492
2021-07-20	5.63	5.63	5.50	5.50	728,827
2021-07-19	6.03	5.60	5.60	5.60	456,887
2021-07-16	6.13	6.13	6.03	6.03	1,043,373
2021-07-15	6.13	6.13	6.13	6.13	148,742
2021-07-14	6.75	6.75	6.13	6.13	1,845,826
2021-07-13	6.75	6.75	6.70	6.75	1,268,050
2021-07-12	6.25	6.20	6.20	6.25	16,898
2021-07-09	6.25	6.25	6.25	6.25	208,548
2021-07-08	6.25	6.25	6.25	6.25	197,981
2021-07-07	6.25	6.25	6.25	6.25	552,925
2021-07-06	6.75	6.75	6.25	6.25	364,347
2021-07-05	6.75	6.75	6.75	6.75	212,932
2021-07-02	6.75	6.75	6.75	6.75	13,214
2021-07-01	6.75	6.75	6.75	6.75	28,463
2021-06-30	6.75	6.75	6.75	6.75	5,192
2021-06-29	6.75	6.75	6.75	6.75	42,501
2021-06-28	6.50	6.75	6.50	6.75	20,707
2021-06-25	6.50	6.50	6.50	6.50	39,685
2021-06-24	6.50	6.50	6.50	6.50	51,000
2021-06-23	6.50	6.50	6.50	6.50	19,705
2021-06-22	6.50	6.50	6.50	6.50	84,514
2021-06-21	6.50	6.50	6.50	6.50	110,980
2021-06-18	6.50	6.50	6.50	6.50	6,728,638
2021-06-17	6.50	6.50	6.50	6.50	77,656
2021-06-16	6.50	6.50	6.50	6.50	76,027
2021-06-15	6.50	6.50	6.50	6.50	104,681
2021-06-14	6.63	6.63	6.63	6.63	49,999
2021-06-11	6.63	6.63	6.63	6.63	39,165
2021-06-10	6.88	6.88	6.63	6.63	192,083
2021-06-09	6.75	6.75	6.75	6.75	357,255
2021-06-08	6.75	6.75	6.75	6.75	1,534,735
2021-06-07	6.75	6.75	6.75	6.75	0
2021-06-04	6.75	6.75	6.75	6.75	20,068
2021-06-03	6.75	6.75	6.75	6.75	364,087
2021-06-02	6.50	6.75	6.50	6.75	106,986
2021-06-01	6.38	6.50	6.38	6.50	51,319
2021-05-28	6.38	6.38	6.38	6.38	7,140
2021-05-27	6.38	6.38	6.38	6.38	53,384
2021-05-26	6.38	6.38	6.38	6.38	23,054
2021-05-25	6.38	6.50	6.50	6.38	163,539
2021-05-24	6.75	6.88	6.38	6.38	434,606
2021-05-21	6.25	6.25	6.25	6.25	9,682
2021-05-20	6.50	6.50	6.25	6.25	345,662
2021-05-19	6.50	6.80	6.80	6.50	233,558
2021-05-18	6.63	6.63	6.50	6.50	79,358
2021-05-17	6.63	6.63	6.63	6.63	72,406
2021-05-14	6.25	6.50	6.25	6.50	343,542
2021-05-13	6.50	6.50	6.50	6.25	3,172,121
2021-05-12	6.13	6.25	6.13	6.25	29,219
2021-05-11	6.13	6.13	6.13	6.13	1,322,403
2021-05-10	6.38	6.40	6.13	6.13	581,690
2021-05-07	6.38	6.38	6.13	6.38	478,609
2021-05-06	6.25	6.38	6.25	6.38	364,106
2021-05-05	6.25	6.25	6.25	6.25	164,650
2021-05-04	6.25	6.63	6.25	6.25	582,522
2021-04-30	6.00	6.38	6.00	6.30	1,114,497
2021-04-29	6.38	6.63	6.38	6.63	433,091
2021-04-28	6.63	6.63	6.38	6.38	374,326
2021-04-27	6.50	6.63	6.50	6.63	155,992
2021-04-26	6.88	6.88	6.13	6.50	2,368,184
2021-04-23	6.88	6.88	6.88	6.88	53,567
2021-04-22	6.88	6.88	6.88	6.88	313,485
2021-04-21	7.00	7.00	7.00	7.00	257,712
2021-04-20	7.00	7.00	6.85	7.00	449,643
2021-04-19	7.00	7.00	7.00	7.00	134,437
2021-04-16	6.88	7.00	6.88	7.00	130,387
2021-04-15	7.13	7.13	6.88	6.88	917,794
2021-04-14	7.38	7.38	6.88	7.13	945,952
2021-04-13	8.13	8.50	7.25	7.38	2,438,151
2021-04-12	8.00	8.25	8.25	8.25	194,912
2021-04-09	8.00	8.00	8.00	8.00	330,337
2021-04-08	7.63	8.15	7.50	8.00	2,433,709
2021-04-07	7.63	7.63	7.63	7.63	362,237
2021-04-06	8.00	8.00	7.63	7.63	1,047,113
2021-04-01	8.00	8.00	8.00	8.00	118,985
2021-03-31	8.13	8.13	8.00	8.00	130,901
2021-03-30	8.00	8.13	8.00	8.13	130,728
2021-03-29	8.38	8.38	8.00	8.00	335,269
2021-03-26	8.63	8.63	8.38	8.38	57,966
2021-03-25	8.63	8.63	8.63	8.63	945,949
2021-03-24	8.75	8.75	8.63	8.63	666,514
2021-03-23	9.00	9.00	8.75	8.75	898,571
2021-03-22	8.25	9.00	8.25	9.00	166,074
2021-03-19	8.25	8.25	8.25	8.25	142,033
2021-03-18	7.88	8.25	7.88	8.25	241,486
2021-03-17	7.75	7.88	7.50	7.88	362,964
2021-03-16	7.88	7.88	7.63	7.75	557,199
2021-03-15	8.25	8.25	7.88	7.88	371,318
2021-03-12	8.25	8.50	8.50	8.25	28,497
2021-03-11	8.25	8.25	8.25	8.25	70,753
2021-03-10	8.25	8.25	8.13	8.25	229,689
2021-03-09	8.25	8.25	8.25	8.25	62,568
2021-03-08	8.63	8.63	8.25	8.25	197,687
2021-03-05	8.50	8.63	8.50	8.63	217,679
2021-03-04	8.63	8.50	8.30	8.50	735,269
2021-03-03	9.00	9.00	8.63	8.63	110,119
2021-03-02	8.75	8.75	8.75	8.75	223,551
2021-03-01	8.75	8.88	8.50	8.63	527,048
2021-02-26	8.50	8.50	8.50	8.50	184,207
2021-02-25	8.75	8.30	8.30	8.50	464,405
2021-02-24	9.13	9.13	8.75	8.75	174,607
2021-02-23	9.13	9.13	9.13	9.13	243,724
2021-02-22	9.13	9.50	9.50	9.13	57,274
2021-02-19	9.00	9.13	9.00	9.13	804,131
2021-02-18	9.13	9.13	9.00	9.00	599,600
2021-02-17	8.63	9.25	9.00	9.25	1,548,532
2021-02-16	8.63	8.63	8.50	8.63	917,206
2021-02-15	8.13	8.63	8.25	8.63	2,526,798
2021-02-12	8.40	8.70	8.13	8.13	378,617
2021-02-11	8.00	8.50	8.00	8.38	1,644,855
2021-02-10	7.05	8.00	7.05	8.00	5,027,962
2021-02-09	7.13	7.38	7.13	7.38	1,122,733
2021-02-08	7.75	7.75	7.05	7.13	3,358,297
2021-02-05	7.38	7.75	7.05	7.25	579,262
2021-02-04	7.38	7.38	7.38	7.38	309,302
2021-02-03	7.38	7.00	7.00	7.38	522,363
2021-02-02	7.50	6.95	6.95	6.95	403,565
2021-02-01	7.50	7.50	7.50	7.50	142,683
2021-01-29	7.50	7.50	7.50	7.50	40,383
2021-01-28	7.30	7.30	7.30	7.50	70,142
2021-01-27	7.50	7.50	7.50	7.50	415,246
2021-01-26	8.13	7.88	7.38	7.50	891,688
2021-01-25	7.75	8.25	7.75	8.15	993,283
2021-01-22	8.13	8.13	8.13	8.13	259,511
2021-01-21	8.25	8.13	7.75	7.75	523,915
2021-01-20	8.13	8.25	8.13	8.25	414,780
2021-01-19	8.13	8.13	8.13	8.13	392,057
2021-01-18	8.13	8.15	8.15	8.13	837,027
2021-01-15	8.03	8.15	7.90	8.03	508,154
2021-01-14	8.25	8.25	8.00	8.03	269,307
2021-01-13	8.88	8.45	8.45	8.25	1,123,393
2021-01-12	9.00	9.00	8.75	8.75	326,975
2021-01-11	8.75	9.25	8.88	9.00	1,780,057
2021-01-08	8.00	8.75	8.00	8.75	749,785
2021-01-07	8.00	8.13	8.00	8.00	815,523
2021-01-06	7.75	8.00	7.75	8.00	1,000,651
2021-01-05	7.50	8.00	7.50	7.75	1,593,974
2021-01-04	7.63	7.63	7.50	7.50	284,792
2020-12-31	7.63	7.63	7.63	7.63	164,113
2020-12-30	6.88	7.75	6.88	7.63	2,375,910
2020-12-29	6.38	6.88	6.38	6.88	1,262,224
2020-12-24	6.13	6.38	6.13	6.38	188,767
2020-12-23	6.13	6.13	6.13	6.13	360,275
2020-12-22	6.13	6.20	6.20	6.13	511,144
2020-12-21	6.25	6.10	6.10	6.10	178,979
2020-12-18	6.25	6.25	6.25	6.25	69,067
2020-12-17	6.13	6.25	6.13	6.25	824,859
2020-12-16	6.00	6.13	6.00	6.13	319,582
2020-12-15	6.25	6.25	6.25	6.25	7,846
2020-12-14	6.25	6.25	6.25	6.25	461,318
2020-12-11	6.13	6.13	6.13	6.13	506,888
2020-12-10	6.13	6.13	6.05	6.13	630,081
2020-12-09	6.50	6.50	6.13	6.13	258,257
2020-12-08	6.50	6.50	6.50	6.50	340,199
2020-12-07	6.75	6.75	6.50	6.50	354,757
2020-12-04	6.75	6.75	6.75	6.75	293,646
2020-12-03	6.75	6.75	6.75	6.75	70,631
2020-12-02	6.75	6.75	6.75	6.75	386,848
2020-12-01	6.75	6.75	6.75	6.75	277,092
2020-11-30	6.38	6.75	6.38	6.75	539,541
2020-11-27	6.25	6.38	6.25	6.38	542,501
2020-11-26	6.25	6.25	6.25	6.25	206,540
2020-11-25	6.10	6.10	6.10	6.10	32,000
2020-11-24	6.10	6.10	6.10	6.10	125,968
2020-11-23	6.10	6.10	6.10	6.10	100,471
2020-11-20	5.98	6.10	5.98	6.10	195,710
2020-11-19	5.98	5.98	5.98	5.98	132,212
2020-11-18	5.98	6.00	6.00	6.00	106,791
2020-11-17	6.10	6.10	5.85	5.98	345,950
2020-11-16	6.10	6.10	6.10	6.10	45,039
2020-11-13	6.10	6.10	5.70	6.10	105,072
2020-11-12	6.10	6.10	6.10	6.10	218,244
2020-11-11	6.10	6.10	6.10	6.10	85,773
2020-11-10	6.38	6.38	5.75	6.10	438,826
2020-11-09	6.63	6.63	6.38	6.38	741,134
2020-11-06	6.00	6.63	6.00	6.63	352,249
2020-11-05	5.48	6.00	5.48	6.00	392,191
2020-11-04	5.70	5.70	5.25	5.48	990,859
2020-11-03	5.70	5.70	5.70	5.70	183,819
2020-11-02	5.95	5.95	5.70	5.70	209,202
2020-10-30	5.95	5.95	5.95	5.95	1,524
2020-10-29	6.20	6.20	5.95	5.95	200,373
2020-10-28	7.13	7.13	6.20	6.20	527,378
2020-10-27	7.13	6.75	6.75	6.75	608,871
2020-10-26	7.25	7.25	7.13	7.13	375,058
2020-10-23	7.38	7.38	7.25	7.25	323,020
2020-10-22	7.38	7.38	7.38	7.38	61,698
2020-10-21	7.38	7.38	7.38	7.38	498,579
2020-10-20	7.00	7.38	7.00	7.38	1,219,404
2020-10-16	6.13	6.63	6.13	6.50	1,873,780
2020-10-15	6.75	7.00	6.13	6.13	1,864,578
2020-10-14	5.88	6.75	5.88	6.75	1,636,021
2020-10-13	5.25	6.13	5.25	5.88	3,954,533
2020-10-12	5.40	5.40	5.25	5.25	2,682,419
2020-10-09	5.40	5.40	5.40	5.40	462,199
2020-10-08	5.40	5.40	5.40	5.40	157,264
2020-10-07	5.40	5.40	5.40	5.40	634,129
2020-10-06	5.15	5.40	5.15	5.40	847,087
2020-10-05	4.85	5.30	5.15	5.15	2,497,179
2020-10-02	4.85	4.85	4.85	4.85	530,052
2020-10-01	4.90	4.90	4.85	4.85	1,785,161
2020-09-30	4.90	4.90	4.90	4.90	2,422,400
2020-09-29	5.05	5.05	4.90	4.90	506,990
2020-09-28	5.00	5.05	5.00	5.05	5,055,524
2020-09-25	4.85	5.00	4.85	5.00	430,239
2020-09-24	4.85	4.85	4.85	4.85	256,738
2020-09-23	4.85	4.85	4.85	4.85	49,612
2020-09-22	5.10	5.10	4.85	4.85	145,042
2020-09-21	5.10	5.10	5.10	5.10	61,002
2020-09-18	5.10	5.10	5.10	5.10	154,897
2020-09-17	5.15	5.15	5.10	5.10	100,000
2020-09-16	5.15	5.15	5.15	5.15	57,144
2020-09-15	5.15	5.15	5.15	5.15	144,576
2020-09-14	5.00	5.15	5.00	5.15	47,829
2020-09-11	4.88	5.14	4.88	5.00	827,963
2020-09-10	4.88	4.88	4.88	4.88	168,854
2020-09-09	5.15	5.15	4.50	4.88	568,309
2020-09-08	5.25	5.25	5.15	5.15	167,888
2020-09-07	5.25	5.25	5.25	5.25	147,024
2020-09-04	5.38	5.38	4.85	5.25	474,192
2020-09-03	5.53	5.53	5.38	5.38	155,966
2020-09-02	5.53	5.53	5.53	5.53	50,407
2020-09-01	5.53	5.53	5.53	5.53	17,871
2020-08-28	5.53	5.53	5.53	5.53	85,250
2020-08-27	5.48	5.53	5.48	5.53	273,739
2020-08-26	5.48	5.48	5.48	5.48	164,790
2020-08-25	5.48	5.48	5.48	5.48	65,943
2020-08-24	5.48	5.48	5.48	5.48	122,683
2020-08-21	5.48	5.48	5.48	5.48	260,375
2020-08-20	5.48	5.48	5.48	5.48	90,000
2020-08-19	5.53	5.53	5.48	5.48	283,057
2020-08-18	5.53	5.53	5.53	5.53	426,021
2020-08-17	5.53	5.53	5.53	5.53	503,568
2020-08-14	5.25	5.65	5.25	5.53	571,827
2020-08-13	5.50	5.50	5.25	5.25	365,059
2020-08-12	5.75	5.75	5.48	5.50	92,295
2020-08-11	5.75	5.75	5.75	5.75	82,547
2020-08-10	5.75	5.75	5.75	5.75	742,610
2020-08-07	5.75	5.75	5.50	5.75	36,941
2020-08-06	5.75	5.75	5.75	5.75	0
2020-08-05	5.75	5.75	5.75	5.75	0
2020-08-04	5.80	5.93	5.75	5.75	25,000
2020-07-31	5.75	5.75	5.75	5.75	58,130
2020-07-30	5.75	5.75	5.75	5.75	48,612
2020-07-29	4.88	5.80	4.88	5.75	414,108
2020-07-28	5.88	5.88	4.00	4.88	386,795
2020-07-27	6.00	6.00	5.88	5.88	100,015
2020-07-24	6.00	6.00	6.00	6.00	60,057
2020-07-23	6.00	6.00	6.00	6.00	0
2020-07-22	6.00	6.00	6.00	6.00	125,621
2020-07-21	6.25	6.25	6.00	6.00	149,018
2020-07-20	6.25	6.25	6.00	6.25	63,221
2020-07-17	6.38	6.38	6.25	6.25	118,146
2020-07-16	6.63	6.63	6.38	6.38	111,876
2020-07-15	6.63	6.63	6.63	6.63	2,239
2020-07-14	6.63	6.63	6.63	6.63	6,985
2020-07-13	6.50	6.88	6.50	6.63	1,807,799
2020-07-10	7.25	7.25	6.88	6.88	10,000
2020-07-09	7.25	7.25	7.25	7.25	6,378
2020-07-08	7.25	7.25	7.25	7.25	10,244
2020-07-07	7.50	7.50	7.25	7.25	82,919
2020-07-06	7.50	7.50	7.50	7.50	72,170
2020-07-03	7.60	7.60	7.50	7.50	48,605
2020-07-02	7.60	7.60	7.60	7.60	34,985
2020-07-01	7.60	7.60	7.60	7.60	59,389
2020-06-30	7.60	7.60	7.60	7.60	110,704
2020-06-29	7.60	7.60	7.60	7.60	678
2020-06-26	7.60	7.60	7.60	7.60	15,014
2020-06-25	7.60	7.60	7.60	7.60	44,746
2020-06-24	7.60	7.60	7.60	7.60	15,636
2020-06-23	7.60	7.60	7.60	7.60	13,514
2020-06-22	7.35	7.60	7.35	7.60	19,099
2020-06-19	7.25	7.35	7.25	7.35	62,592
2020-06-18	7.50	7.50	7.25	7.25	396,263
2020-06-17	7.50	7.50	7.50	7.50	42,540
2020-06-16	7.25	7.50	7.25	7.50	66,242
2020-06-15	7.25	7.25	7.25	7.25	28,849
2020-06-12	7.25	7.25	7.25	7.25	36,851
2020-06-11	7.25	7.25	7.25	7.25	6,392
2020-06-10	7.00	7.00	7.00	7.00	1,078
2020-06-09	7.00	7.00	7.00	7.00	25,641
2020-06-08	6.75	6.75	6.75	6.75	16,729
2020-06-05	7.50	7.50	6.75	6.75	399,456
2020-06-04	8.25	8.25	7.50	7.50	155,940
2020-06-03	8.25	8.25	8.25	8.25	24,752
2020-06-02	8.25	8.25	8.25	8.25	0
2020-06-01	8.50	8.50	8.25	8.25	155,965
2020-05-29	8.75	8.75	8.50	8.75	33,515
2020-05-28	8.50	8.75	8.50	8.75	688,954
2020-05-27	8.50	8.50	8.50	8.50	218,087
2020-05-26	8.50	8.50	8.50	8.50	178,678
2020-05-22	8.50	8.50	8.50	8.50	12,000
2020-05-21	8.50	8.50	8.50	8.50	0
2020-05-20	8.50	8.50	8.50	8.50	2,014
2020-05-19	8.50	8.50	8.50	8.50	187,500
2020-05-18	8.50	8.50	8.50	8.50	176,001
2020-05-15	8.50	8.50	8.50	8.50	721,526
2020-05-14	8.50	8.50	8.50	8.50	28,537
2020-05-13	8.50	8.50	8.50	8.50	944
2020-05-12	8.50	8.50	8.50	8.50	47,671
2020-05-11	8.50	8.50	8.50	8.50	71,740
2020-05-07	8.25	8.25	8.25	8.25	21,876
2020-05-06	8.25	8.25	8.25	8.25	101,103
2020-05-05	7.00	8.25	7.00	8.25	572,410
2020-05-04	7.25	7.25	7.00	7.00	859,653
2020-05-01	7.25	7.25	7.25	7.25	51,559
2020-04-30	7.50	7.50	7.25	7.50	5,074,384
2020-04-29	8.00	8.00	7.50	7.50	436,445
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-08-16	4.50	4.50	4.50	4.50	0
2019-06-27	4.50	4.50	4.50	4.50	0
2019-06-05	4.50	4.50	4.50	4.50	0
2019-05-13	4.50	4.50	4.50	4.50	0
2019-05-10	4.50	4.50	4.50	4.50	0
2019-05-09	4.50	4.50	4.50	4.50	0
2019-05-08	4.50	4.50	4.50	4.50	0
2019-05-07	4.50	4.50	4.50	4.50	0
2019-05-03	4.50	4.50	4.50	4.50	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218