Base Resources Share History

Base Resources Share Price history. The following table shows end-of-day data BSE historical share prices for Base Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-10-02	12.30	12.30	12.30	12.30	0
2024-10-01	12.30	12.30	12.30	12.30	0
2024-09-30	12.30	12.30	12.30	12.30	0
2024-09-27	12.30	12.30	12.30	12.30	0
2024-09-26	12.30	12.30	12.30	12.30	0
2024-09-25	12.30	12.30	12.30	12.30	0
2024-09-24	12.30	12.30	12.30	12.30	0
2024-09-23	12.30	12.30	12.30	12.30	0
2024-09-20	12.30	12.30	12.30	12.30	0
2024-09-19	12.30	12.30	12.30	12.30	0
2024-09-18	12.30	12.30	12.30	12.30	0
2024-09-17	12.30	12.30	12.30	12.30	0
2024-09-16	12.30	12.30	12.30	12.30	0
2024-09-13	12.30	12.30	12.30	12.30	0
2024-09-12	11.50	12.30	12.30	12.30	207,314
2024-09-11	11.38	11.60	11.38	11.60	511,910
2024-09-10	11.63	11.38	11.13	11.25	1,802,206
2024-09-09	11.63	11.63	11.63	11.63	9,138
2024-09-06	11.63	11.63	11.63	11.63	41,138
2024-09-05	11.88	11.88	11.88	11.88	111,964
2024-09-04	12.00	12.00	11.88	11.88	164,132
2024-09-03	12.75	12.25	12.25	12.25	416,691
2024-09-02	12.75	12.75	12.75	12.75	50,388
2024-08-30	12.75	12.75	12.75	12.75	58,928
2024-08-29	12.75	12.75	12.75	12.75	17
2024-08-28	12.75	12.75	12.75	12.75	245,979
2024-08-27	12.75	12.75	12.75	12.75	149,772
2024-08-26	12.75	12.75	12.75	12.75	0
2024-08-23	12.25	12.75	12.25	12.75	174,904
2024-08-22	12.50	12.75	12.38	12.38	249,236
2024-08-21	12.50	12.50	11.75	12.50	448,439
2024-08-20	11.75	11.75	11.75	11.75	57,121
2024-08-19	11.75	11.75	11.50	11.75	42,050
2024-08-16	11.75	11.75	11.75	11.75	13,743
2024-08-15	11.75	11.75	11.75	11.75	74,807
2024-08-14	11.75	11.75	11.75	11.75	195,181
2024-08-13	11.75	11.75	11.75	11.75	37,134
2024-08-12	12.13	12.13	11.75	11.75	453,054
2024-08-09	12.13	12.13	12.13	12.13	107,073
2024-08-08	12.25	12.25	12.25	12.25	304,440
2024-08-07	12.63	12.63	12.63	12.63	18,398
2024-08-06	12.75	12.75	12.63	12.63	205,494
2024-08-05	12.88	12.88	12.75	12.75	27,051
2024-08-02	13.00	13.00	13.00	13.00	44,442
2024-08-01	13.00	13.00	13.00	13.00	8,917
2024-07-31	13.05	13.05	13.00	13.00	34,568
2024-07-30	13.50	13.50	13.38	13.38	4,785
2024-07-29	13.50	13.50	13.50	13.50	75,421
2024-07-26	13.50	13.50	13.30	13.50	59,933
2024-07-25	13.75	13.75	13.75	13.75	107,883
2024-07-24	13.75	13.75	13.75	13.75	7,836
2024-07-23	13.50	13.75	13.25	13.75	508,968
2024-07-22	13.75	13.75	13.75	13.75	8,296
2024-07-19	13.88	13.88	13.75	13.75	148,109
2024-07-18	13.88	13.88	13.88	13.88	12,513
2024-07-17	14.13	14.80	14.13	14.13	57,956
2024-07-16	14.13	14.13	14.13	14.13	18,147
2024-07-15	14.13	14.13	13.60	14.13	24,015
2024-07-12	14.13	14.13	13.70	14.13	73,311
2024-07-11	13.50	14.00	13.50	14.00	304,485
2024-07-10	13.50	13.50	13.50	13.50	20,186
2024-07-09	13.50	13.50	13.30	13.50	100,911
2024-07-08	13.50	13.50	13.50	13.50	138,488
2024-07-05	13.50	13.50	13.50	13.50	12,465
2024-07-04	13.50	13.50	13.50	13.50	103,234
2024-07-03	13.50	13.50	13.50	13.50	9,331
2024-07-02	13.50	13.50	13.50	13.50	25
2024-07-01	13.50	13.50	13.50	13.50	476
2024-06-28	13.50	13.63	13.50	13.63	76,215
2024-06-27	13.38	13.50	13.38	13.50	5,838
2024-06-26	13.38	13.38	13.38	13.38	6,103
2024-06-25	13.75	13.75	13.50	13.50	346,021
2024-06-24	13.75	13.75	13.25	13.75	66,447
2024-06-21	13.75	13.75	13.75	13.75	86,814
2024-06-20	13.63	13.75	13.63	13.75	245,661
2024-06-19	13.38	13.75	13.75	13.75	66,905
2024-06-18	13.63	13.20	13.13	13.13	406,792
2024-06-17	13.63	13.63	13.63	13.63	10,371
2024-06-14	13.75	13.75	13.63	13.63	254,403
2024-06-13	13.75	13.75	13.75	13.75	5,822
2024-06-12	13.75	13.75	13.75	13.75	76,340
2024-06-11	13.75	13.75	13.75	13.75	30,086
2024-06-10	14.25	14.00	13.75	13.88	115,391
2024-06-07	14.25	14.05	14.05	14.05	26,438
2024-06-06	14.25	14.25	14.25	14.25	9,366
2024-06-05	14.75	14.75	13.88	14.35	397,001
2024-06-04	14.63	14.75	14.60	14.75	72,793
2024-06-03	14.50	14.70	14.70	14.70	197,426
2024-05-31	14.70	14.85	14.25	14.50	179,645
2024-05-30	14.50	14.63	14.35	14.35	73,869
2024-05-29	14.25	14.50	14.50	14.50	164,850
2024-05-28	14.25	14.50	14.50	14.50	211,986
2024-05-27	14.50	14.50	14.50	14.50	0
2024-05-24	14.25	14.50	14.50	14.50	369,442
2024-05-23	14.38	14.75	14.25	14.25	145,491
2024-05-22	14.50	14.75	14.50	14.63	202,343
2024-05-21	13.75	14.75	13.75	14.50	389,692
2024-05-20	13.55	13.75	13.38	13.75	178,761
2024-05-17	12.88	13.50	13.50	13.50	597,264
2024-05-16	13.25	13.25	12.88	12.88	380,807
2024-05-15	13.25	13.25	13.25	13.25	46,135
2024-05-14	13.25	13.25	13.25	13.25	52,375
2024-05-13	13.25	13.25	13.25	13.25	417,396
2024-05-10	13.10	13.25	13.10	13.25	277,395
2024-05-09	13.25	13.25	13.10	13.10	193,654
2024-05-08	12.70	13.25	12.70	13.25	538,657
2024-05-07	13.00	13.25	12.75	13.00	262,659
2024-05-06	13.00	13.00	13.00	13.00	0
2024-05-03	13.00	13.00	12.50	13.00	212,410
2024-05-02	13.00	13.00	13.00	13.00	449,293
2024-05-01	13.00	13.00	13.00	13.00	182,815
2024-04-30	12.75	12.50	12.50	12.50	551,816
2024-04-29	12.63	12.63	12.50	12.63	749,828
2024-04-26	12.30	12.63	12.25	12.25	1,024,702
2024-04-25	12.50	12.75	12.50	12.63	1,488,854
2024-04-24	12.00	12.00	12.00	12.00	1,815,118
2024-04-23	11.38	12.13	11.25	12.00	2,434,838
2024-04-22	10.00	12.00	9.65	12.00	8,327,695
2024-04-19	5.40	5.40	5.40	5.40	18,972
2024-04-18	5.20	5.60	5.25	5.40	192,801
2024-04-17	5.50	5.40	5.40	5.40	232,420
2024-04-16	5.70	5.70	5.65	5.65	33,599
2024-04-15	5.70	5.70	5.70	5.70	17,069
2024-04-12	5.80	5.80	5.70	5.70	522,391
2024-04-11	5.70	5.70	5.70	5.70	61,388
2024-04-10	5.70	5.70	5.70	5.70	72,522
2024-04-09	5.65	5.70	5.65	5.70	90,816
2024-04-08	5.75	5.80	5.40	5.65	189,969
2024-04-05	5.65	5.65	5.65	5.65	114,496
2024-04-04	5.85	5.85	5.25	5.50	591,687
2024-04-03	5.75	5.75	5.75	5.75	12,839
2024-04-02	5.75	5.75	5.75	5.75	22,128
2024-04-01	5.63	5.63	5.63	5.63	0
2024-03-29	5.63	5.63	5.63	5.63	0
2024-03-28	5.88	5.88	5.50	5.63	92,601
2024-03-27	5.88	5.88	5.88	5.88	249,708
2024-03-26	5.65	5.88	5.65	5.88	49,867
2024-03-25	5.88	5.88	5.88	5.88	60,319
2024-03-22	6.00	6.00	5.60	5.60	80,810
2024-03-21	5.88	5.88	5.88	5.88	48,654
2024-03-20	5.88	5.88	5.88	5.88	88,338
2024-03-19	5.88	5.88	5.70	5.88	188,941
2024-03-18	5.85	5.85	5.75	5.75	159,769
2024-03-15	5.88	5.88	5.75	5.75	562,438
2024-03-14	5.88	5.88	5.88	5.88	1,886
2024-03-13	5.88	5.88	5.88	5.88	156,654
2024-03-12	5.88	5.88	5.88	5.88	101,129
2024-03-11	5.90	6.10	5.75	5.88	196,581
2024-03-08	6.03	6.25	5.90	5.90	156,530
2024-03-07	6.03	6.03	6.03	6.03	19,478
2024-03-06	6.03	6.03	6.03	6.03	135,834
2024-03-05	6.00	6.03	6.00	6.03	429,175
2024-03-04	6.00	6.40	5.88	6.00	331,370
2024-03-01	6.00	6.00	5.70	6.00	164,160
2024-02-29	6.00	6.00	6.00	6.00	92,970
2024-02-28	6.13	6.13	6.13	6.13	51,906
2024-02-27	6.13	6.13	6.13	6.13	150,942
2024-02-26	6.25	6.13	5.38	5.90	1,438,290
2024-02-23	7.38	7.38	7.25	7.25	192,525
2024-02-22	7.63	7.63	7.38	7.38	337,154
2024-02-21	7.75	7.75	7.63	7.63	26,033
2024-02-20	7.75	7.75	7.75	7.75	16,672
2024-02-19	7.75	7.75	7.75	7.75	57,275
2024-02-16	7.75	7.75	7.75	7.75	405,720
2024-02-15	7.75	7.75	7.75	7.75	9,970
2024-02-14	7.75	7.75	7.75	7.75	14,523
2024-02-13	7.75	7.75	7.50	7.75	475,878
2024-02-12	8.00	8.00	7.75	7.75	256,218
2024-02-09	8.13	8.13	8.13	8.13	267,271
2024-02-08	8.38	8.38	8.25	8.25	80,969
2024-02-07	8.50	8.50	8.50	8.50	44,745
2024-02-06	8.63	8.50	8.35	8.50	171,232
2024-02-05	8.63	8.63	8.10	8.10	351,615
2024-02-02	8.50	8.50	8.50	8.50	19,096
2024-02-01	8.50	8.25	8.25	8.25	167,988
2024-01-31	8.50	8.50	8.00	8.50	104,260
2024-01-30	8.63	8.50	8.00	8.20	227,635
2024-01-29	8.25	8.38	8.25	8.38	239,011
2024-01-26	8.38	8.25	8.00	8.25	201,819
2024-01-25	8.38	8.38	8.38	8.38	200,024
2024-01-24	8.38	8.38	8.38	8.38	14,410
2024-01-23	8.50	8.50	8.50	8.50	73,451
2024-01-22	8.50	8.50	8.50	8.50	168,989
2024-01-19	8.63	8.63	8.63	8.63	37,566
2024-01-18	8.75	8.63	8.25	8.63	35,999
2024-01-17	8.50	8.75	8.50	8.75	195,755
2024-01-16	8.13	8.25	8.13	8.25	110,954
2024-01-15	8.25	8.25	8.25	8.25	74,091
2024-01-12	8.13	8.25	8.25	8.25	95,553
2024-01-11	8.13	8.13	8.13	8.13	57,664
2024-01-10	8.13	8.13	8.13	8.13	47,390
2024-01-09	8.13	8.13	8.13	8.13	11,991
2024-01-08	8.13	8.13	8.13	8.13	24,781
2024-01-05	8.25	8.25	8.25	8.25	276,264
2024-01-04	8.63	8.50	8.50	8.25	72,653
2024-01-03	8.63	8.63	8.50	8.63	165,974
2024-01-02	8.13	8.63	7.35	8.63	20,306
2024-01-01	7.25	7.25	7.25	7.25	0
2023-12-29	7.13	7.25	7.13	7.25	17,043
2023-12-28	6.75	7.15	6.75	6.75	151,408
2023-12-27	6.63	6.63	6.63	6.63	32,910
2023-12-26	6.63	6.63	6.63	6.63	0
2023-12-25	6.63	6.63	6.63	6.63	0
2023-12-22	6.75	6.75	6.63	6.63	77,195
2023-12-21	6.75	6.75	6.75	6.75	11,366
2023-12-20	6.85	6.85	6.75	6.75	55,895
2023-12-19	6.85	6.85	6.85	6.85	154,449
2023-12-18	6.85	6.85	6.85	6.85	161,852
2023-12-15	7.10	7.10	6.85	6.85	159,649
2023-12-14	6.25	7.25	6.25	7.25	1,206,358
2023-12-13	6.25	6.25	6.25	6.25	19,261
2023-12-12	6.25	6.25	6.25	6.25	28,630
2023-12-11	6.25	6.45	6.25	6.25	43,243
2023-12-08	6.25	6.25	6.25	6.25	33,703
2023-12-07	6.13	6.13	6.13	6.13	28,121
2023-12-06	6.13	6.13	6.13	6.13	17,905
2023-12-05	6.13	6.13	6.13	6.13	55,276
2023-12-04	6.13	6.13	5.95	6.13	67,505
2023-12-01	6.13	6.25	6.13	6.13	179,138
2023-11-30	6.13	6.13	6.13	6.13	9,666
2023-11-29	6.25	6.25	6.13	6.13	160,874
2023-11-28	6.25	6.30	6.30	6.30	73,134
2023-11-27	6.25	6.30	6.30	6.30	24,449
2023-11-24	6.25	6.25	6.25	6.25	18,793
2023-11-23	6.25	6.25	6.25	6.25	70,019
2023-11-22	6.25	6.25	6.25	6.25	11,823
2023-11-21	6.25	6.25	6.25	6.25	82,908
2023-11-20	6.25	6.25	6.25	6.25	154,816
2023-11-17	6.25	6.25	6.25	6.25	406,263
2023-11-16	6.25	6.25	5.90	6.25	51,921
2023-11-15	6.25	6.25	6.25	6.25	159,369
2023-11-14	6.25	6.25	6.25	6.25	25,925
2023-11-13	6.25	6.25	6.25	6.25	196,132
2023-11-10	6.13	6.25	6.13	6.25	119,301
2023-11-09	6.13	6.13	6.00	6.13	34,557
2023-11-08	6.13	6.13	6.13	6.13	211,305
2023-11-07	6.00	6.35	6.00	6.13	226,882
2023-11-06	6.13	6.13	6.13	6.13	119,002
2023-11-03	6.13	6.13	6.13	6.13	193,034
2023-11-02	6.13	6.13	6.13	6.13	368,911
2023-11-01	6.13	6.35	5.75	6.20	514,967
2023-10-31	6.25	6.75	6.10	6.10	594,734
2023-10-30	8.00	8.25	6.75	8.75	1,392,274
2023-10-27	8.75	8.75	8.75	8.75	78,305
2023-10-26	8.75	8.75	8.75	8.75	10,000
2023-10-25	8.75	8.75	8.75	8.75	74,658
2023-10-24	8.75	8.75	8.75	8.75	8,004
2023-10-23	8.75	8.75	8.75	8.75	4,918
2023-10-20	8.75	8.75	8.75	8.75	145,263
2023-10-19	8.75	8.75	8.75	8.75	20,603
2023-10-18	8.75	8.75	8.75	8.75	42,727
2023-10-17	8.75	8.75	8.75	8.75	45,640
2023-10-16	8.75	8.75	8.75	8.75	54,533
2023-10-13	8.75	8.75	8.50	8.75	31,025
2023-10-12	8.63	8.75	8.63	8.75	484,683
2023-10-11	8.75	8.75	8.63	8.63	266,288
2023-10-10	8.63	8.75	8.63	8.75	371,422
2023-10-09	8.63	8.63	8.63	8.63	30,727
2023-10-06	8.63	8.63	8.63	8.63	111,906
2023-10-05	8.75	8.75	8.75	8.75	148,808
2023-10-04	9.25	9.25	8.75	8.75	151,778
2023-10-03	9.25	9.25	9.25	9.25	202,330
2023-10-02	8.95	9.45	9.25	9.25	336,240
2023-09-29	8.85	8.95	8.85	8.95	536,915
2023-09-28	8.85	8.85	8.85	8.85	157,555
2023-09-27	8.85	8.85	8.85	8.85	0
2023-09-26	8.85	8.85	8.85	8.85	112,726
2023-09-25	8.80	8.85	8.80	8.85	44,282
2023-09-22	8.60	8.80	8.55	8.80	294,424
2023-09-21	8.90	8.90	8.60	8.60	348,619
2023-09-20	8.90	8.90	8.90	8.90	69,515
2023-09-19	8.90	8.90	8.90	8.90	39,455
2023-09-18	8.90	8.90	8.70	8.80	204,897
2023-09-15	8.90	8.90	8.90	8.90	330,752
2023-09-14	9.20	9.20	8.90	8.90	183,275
2023-09-13	9.55	9.40	9.20	9.20	236,700
2023-09-12	9.75	9.75	9.65	9.65	471,272
2023-09-11	10.00	10.00	9.90	9.90	145,383
2023-09-08	10.40	10.20	9.90	10.00	959,760
2023-09-07	11.70	11.70	10.80	11.70	825,730
2023-09-06	11.80	11.80	11.80	11.80	213,107
2023-09-05	11.80	11.80	11.80	11.80	442,706
2023-09-04	11.40	12.10	11.80	11.80	1,335,481
2023-09-01	11.50	11.50	11.30	11.40	308,966
2023-08-31	11.15	11.30	11.15	11.30	459,845
2023-08-30	11.50	11.75	10.75	11.15	578,696
2023-08-29	10.50	11.40	10.45	11.40	1,530,887
2023-08-28	9.85	9.85	9.85	9.85	0
2023-08-25	9.90	9.85	9.60	9.85	433,339
2023-08-24	9.90	9.90	9.90	9.90	101,566
2023-08-23	9.90	9.90	9.90	9.90	66,449
2023-08-22	9.70	9.90	9.70	9.90	138,706
2023-08-21	10.50	10.50	9.70	9.70	772,366
2023-08-18	10.15	10.50	10.15	10.50	65,447
2023-08-17	10.25	10.25	10.00	10.15	135,848
2023-08-16	10.75	10.75	10.40	10.40	190,455
2023-08-15	10.20	10.50	10.20	10.50	107,105
2023-08-14	10.40	10.40	10.20	10.20	195,278
2023-08-11	10.25	10.50	10.50	10.50	229,953
2023-08-10	10.25	10.70	10.20	10.20	99,577
2023-08-09	10.00	10.20	9.75	9.75	213,380
2023-08-08	11.00	11.00	10.00	10.00	331,987
2023-08-07	10.80	10.80	9.98	10.25	278,120
2023-08-04	9.75	10.00	9.98	9.98	245,416
2023-08-03	9.35	9.75	9.35	9.75	378,580
2023-08-02	9.35	9.35	9.30	9.35	160,160
2023-08-01	9.35	9.35	9.35	9.35	194,996
2023-07-31	9.35	9.35	9.30	9.35	246,591
2023-07-28	9.25	9.35	9.25	9.35	164,427
2023-07-27	9.25	9.25	9.25	9.25	99,656
2023-07-26	8.75	9.35	8.75	9.25	251,228
2023-07-25	8.88	8.88	8.60	8.63	451,885
2023-07-24	8.88	8.88	8.88	8.88	30,935
2023-07-21	8.88	8.88	8.88	8.88	222,952
2023-07-20	8.88	8.88	8.88	8.88	91,309
2023-07-19	8.88	8.88	8.88	8.88	28,344
2023-07-18	8.75	8.95	8.75	8.75	31,176
2023-07-17	8.95	8.95	8.75	8.75	140,740
2023-07-14	8.38	8.75	8.38	8.75	400,540
2023-07-13	8.38	8.38	8.25	8.25	46,017
2023-07-12	7.88	8.25	8.13	8.13	210,274
2023-07-11	8.38	8.38	8.13	8.13	408,039
2023-07-10	8.38	8.40	8.38	8.38	50,947
2023-07-07	8.38	8.38	8.38	8.38	30,731
2023-07-06	8.38	8.38	8.38	8.38	389,786
2023-07-05	8.25	8.25	8.13	8.13	207,769
2023-07-04	8.85	8.85	7.98	8.25	918,688
2023-07-03	8.85	8.85	8.75	8.85	168,927
2023-06-30	8.85	9.20	8.85	9.20	83,731
2023-06-29	8.85	8.85	8.85	8.85	70,587
2023-06-28	8.90	8.80	8.80	8.80	128,586
2023-06-27	9.30	9.30	8.90	8.90	182,912
2023-06-26	9.55	9.55	9.30	9.30	417,575
2023-06-23	9.70	9.85	9.70	9.85	53,603
2023-06-22	9.85	9.85	9.70	9.70	9,231
2023-06-21	9.85	9.85	9.85	9.85	5,670
2023-06-20	9.85	9.85	9.50	9.85	104,373
2023-06-19	9.85	9.85	9.85	9.85	22,382
2023-06-16	9.85	9.85	9.85	9.85	10,784
2023-06-15	9.85	9.85	9.85	9.85	50,406
2023-06-14	10.05	10.05	10.05	10.05	210,843
2023-06-13	10.05	10.05	10.05	10.05	51,573
2023-06-12	10.05	10.20	10.05	10.05	92,184
2023-06-09	9.95	10.05	9.95	10.05	4,337
2023-06-08	9.95	9.95	9.95	9.95	56,834
2023-06-07	9.90	9.90	9.90	9.90	143,660
2023-06-06	9.90	9.90	9.90	9.90	98,563
2023-06-05	9.45	9.90	9.90	9.90	156,762
2023-06-02	9.45	9.45	9.45	9.45	13,152
2023-06-01	9.45	9.45	9.45	9.45	34,222
2023-05-31	9.45	9.45	9.45	9.45	60,901
2023-05-30	9.45	9.45	9.45	9.45	14,343
2023-05-29	9.45	9.45	9.45	9.45	0
2023-05-26	9.45	9.45	9.45	9.45	59,125
2023-05-25	10.30	10.30	9.45	9.45	36,588
2023-05-24	9.55	9.55	9.45	9.45	77,323
2023-05-23	9.55	9.70	9.50	9.55	135,609
2023-05-22	9.40	9.55	9.40	9.55	213,832
2023-05-19	9.35	9.40	9.35	9.40	49,588
2023-05-18	9.25	9.30	9.25	9.30	95,884
2023-05-17	9.35	9.30	9.25	9.30	58,432
2023-05-16	9.45	9.35	9.25	9.35	133,089
2023-05-15	9.45	9.45	9.45	9.45	134,223
2023-05-12	9.60	9.65	9.45	9.45	418,248
2023-05-11	9.70	10.00	10.00	10.00	34,518
2023-05-10	9.90	9.90	9.70	9.70	157,829
2023-05-09	10.10	10.00	9.80	10.00	395,382
2023-05-08	10.10	10.10	10.10	10.10	0
2023-05-05	10.10	10.10	10.10	10.10	63,692
2023-05-04	10.10	10.40	10.10	10.10	542,588
2023-05-03	10.25	10.25	10.15	10.15	250,083
2023-05-02	10.60	10.60	10.20	10.25	178,961
2023-05-01	10.60	10.60	10.60	10.60	0
2023-04-28	10.60	10.60	10.60	10.60	95,957
2023-04-27	10.60	11.30	10.60	10.60	337,594
2023-04-26	11.15	11.15	10.65	10.75	630,490
2023-04-25	11.20	11.20	11.20	11.20	79,771
2023-04-24	11.40	11.40	11.20	11.20	89,465
2023-04-21	11.65	11.80	11.40	11.40	230,039
2023-04-20	11.60	11.65	11.00	11.65	172,702
2023-04-19	11.80	11.80	11.25	11.60	139,894
2023-04-18	11.80	11.80	11.80	11.80	77,700
2023-04-17	11.80	11.80	11.60	11.80	257,559
2023-04-14	11.70	11.80	11.70	11.80	114,746
2023-04-13	11.60	11.70	11.60	11.70	343,376
2023-04-12	11.00	11.75	11.00	11.60	408,601
2023-04-11	11.25	11.50	11.25	11.50	131,529
2023-04-10	11.15	11.15	11.15	11.15	0
2023-04-07	11.15	11.15	11.15	11.15	0
2023-04-06	11.15	11.15	11.15	11.15	58,627
2023-04-05	11.35	11.30	11.30	11.30	142,941
2023-04-04	10.95	11.35	10.95	11.35	196,626
2023-04-03	10.75	11.00	11.00	11.00	330,198
2023-03-31	10.25	10.75	10.25	10.75	249,515
2023-03-30	10.20	10.25	9.60	10.25	196,260
2023-03-29	10.25	10.25	10.20	10.20	154,709
2023-03-28	10.35	10.30	9.80	10.30	200,674
2023-03-27	10.65	10.65	10.30	10.35	149,665
2023-03-24	10.85	10.85	10.05	10.30	828,989
2023-03-23	10.85	10.85	10.85	10.85	55,283
2023-03-22	10.80	10.85	10.70	10.85	266,747
2023-03-21	10.90	10.90	10.75	10.75	123,290
2023-03-20	11.25	11.25	10.90	10.90	309,917
2023-03-17	11.20	11.25	11.10	11.25	95,873
2023-03-16	11.50	11.50	11.05	11.20	218,865
2023-03-15	11.65	11.65	11.60	11.60	168,572
2023-03-14	11.70	12.25	11.30	11.30	1,143,724
2023-03-13	12.50	12.30	12.30	12.30	402,644
2023-03-10	13.25	13.10	12.75	12.85	887,544
2023-03-09	14.25	14.25	13.65	14.05	1,234,930
2023-03-08	14.25	14.25	13.80	14.25	1,001,067
2023-03-07	14.75	14.75	13.75	14.25	485,539
2023-03-06	14.75	14.75	14.75	14.75	389,522
2023-03-03	14.60	14.75	14.60	14.75	395,480
2023-03-02	14.75	14.80	14.40	14.60	962,537
2023-03-01	14.00	14.60	14.00	14.60	516,993
2023-02-28	14.00	14.00	13.50	13.60	650,362
2023-02-27	13.25	14.00	13.50	14.00	600,178
2023-02-24	12.75	12.75	12.75	12.75	273,951
2023-02-23	12.75	12.75	12.75	12.75	147,881
2023-02-22	12.75	12.75	12.75	12.75	52,118
2023-02-21	12.25	12.75	12.25	12.75	410,485
2023-02-20	13.40	13.40	12.25	12.25	176,869
2023-02-17	12.25	12.25	12.25	12.25	284,727
2023-02-16	12.25	12.25	12.25	12.25	69,119
2023-02-15	12.25	12.25	12.25	12.25	181,170
2023-02-14	12.25	12.25	12.25	12.25	325,806
2023-02-13	12.75	12.75	12.25	12.25	468,704
2023-02-10	13.50	13.25	12.75	12.75	492,587
2023-02-09	13.75	13.75	13.75	13.75	59,355
2023-02-08	13.75	13.75	13.75	13.75	253,797
2023-02-07	13.50	13.75	13.40	13.75	390,851
2023-02-06	13.50	13.50	13.50	13.50	252,492
2023-02-03	13.25	14.00	13.25	14.00	299,674
2023-02-02	12.85	13.25	12.85	13.25	378,057
2023-02-01	12.75	12.85	12.75	12.85	199,582
2023-01-31	12.75	13.30	12.75	12.75	302,487
2023-01-30	12.75	12.75	12.75	12.75	168,902
2023-01-27	12.75	12.75	12.75	12.75	343,925
2023-01-26	12.75	12.75	12.75	12.75	159,500
2023-01-25	12.75	12.75	12.75	12.75	113,365
2023-01-24	12.75	12.75	12.75	12.75	35,123
2023-01-23	13.10	13.10	12.75	13.00	205,605
2023-01-20	12.75	13.30	13.30	13.30	91,838
2023-01-19	13.00	13.00	12.75	12.75	131,682
2023-01-18	12.75	12.75	12.75	12.75	20,983
2023-01-17	12.75	12.75	12.75	12.75	5,953
2023-01-16	13.00	13.00	13.00	13.00	84,970
2023-01-13	12.75	12.75	12.75	12.75	103,532
2023-01-12	12.75	12.75	12.75	12.75	257,027
2023-01-11	13.50	13.50	12.75	12.75	527,480
2023-01-10	14.00	14.00	14.00	14.00	199,242
2023-01-09	13.50	13.50	13.50	13.50	120,953
2023-01-06	13.50	13.50	13.50	13.50	229,800
2023-01-05	13.25	14.00	13.25	14.00	431,682
2023-01-04	13.00	13.50	13.00	13.50	105,366
2023-01-03	12.75	13.00	12.75	13.00	203,781
2023-01-02	12.75	12.75	12.75	12.75	0
2022-12-30	12.75	12.75	12.75	12.75	28
2022-12-29	12.75	12.75	12.75	12.75	44,246
2022-12-28	12.75	12.75	12.60	12.75	329,529
2022-12-27	12.75	12.75	12.75	12.75	0
2022-12-26	12.75	12.75	12.75	12.75	0
2022-12-23	12.75	12.75	12.75	12.75	47,901
2022-12-22	12.50	12.75	12.50	12.75	216,789
2022-12-21	12.50	12.50	12.50	12.50	119,964
2022-12-20	12.50	12.50	12.50	12.50	58,744
2022-12-19	12.50	12.50	12.50	12.50	51,215
2022-12-16	12.50	12.50	12.50	12.50	20,209
2022-12-15	12.25	12.50	12.25	12.50	150,878
2022-12-14	12.00	12.25	12.00	12.25	30,999
2022-12-13	12.00	12.00	12.00	12.00	8,346
2022-12-12	12.00	12.00	12.00	12.00	15,677
2022-12-09	12.00	12.00	12.00	12.00	72,090
2022-12-08	12.00	12.00	12.00	12.00	82,377
2022-12-07	12.00	12.00	12.00	12.00	141,857
2022-12-06	12.00	12.30	11.75	12.30	471,019
2022-12-05	11.50	11.75	11.50	11.75	121,839
2022-12-02	11.25	11.50	11.25	11.50	251,049
2022-12-01	11.25	11.25	11.25	11.25	219,161
2022-11-30	11.25	11.25	11.15	11.25	87,129
2022-11-29	12.75	12.75	11.25	11.25	1,089,170
2022-11-28	12.75	12.90	12.70	12.75	262,589
2022-11-25	12.75	12.75	12.75	12.75	217,969
2022-11-24	13.00	13.00	13.00	13.00	98,994
2022-11-23	12.75	13.00	12.75	13.00	203,932
2022-11-22	13.00	13.00	12.75	12.75	418,423
2022-11-21	13.75	13.40	13.25	13.25	190,026
2022-11-18	14.35	14.35	13.75	13.75	171,537
2022-11-17	14.35	14.35	14.35	14.35	49,620
2022-11-16	14.60	14.60	14.60	14.60	6,520
2022-11-15	14.80	14.80	14.60	14.60	87,280
2022-11-14	14.65	14.40	14.40	14.40	58,308
2022-11-11	14.85	14.90	14.85	14.90	73,108
2022-11-10	14.85	14.85	14.85	14.85	210,073
2022-11-09	15.00	15.00	15.00	15.00	42,916
2022-11-08	14.60	15.00	14.60	15.00	92,170
2022-11-07	13.50	14.60	13.50	14.60	101,802
2022-11-04	13.50	13.50	13.50	13.50	45,733
2022-11-03	13.50	13.50	13.50	13.50	13,572
2022-11-02	13.75	13.75	13.50	13.50	120,330
2022-11-01	13.75	13.75	13.75	13.75	123,742
2022-10-31	14.00	14.00	13.75	13.75	120,304
2022-10-28	14.25	14.25	14.25	14.25	128,984
2022-10-27	14.00	14.25	14.00	14.25	91,350
2022-10-26	14.50	14.50	13.75	14.00	348,701
2022-10-25	14.50	14.50	14.50	14.50	192,446
2022-10-24	14.75	14.75	14.50	14.50	102,940
2022-10-21	14.75	14.75	14.75	14.75	131,460
2022-10-20	15.00	15.00	14.75	14.75	107,713
2022-10-19	15.50	15.50	15.50	15.50	152,719
2022-10-18	15.50	15.50	15.50	15.50	88,186
2022-10-17	15.50	15.50	15.50	15.50	28,423
2022-10-14	15.50	15.50	15.50	15.50	21,751
2022-10-13	15.50	15.50	15.50	15.50	10,313
2022-10-12	15.50	15.50	15.25	15.50	182,025
2022-10-11	15.75	15.75	15.50	15.50	12,720
2022-10-10	16.00	16.00	15.50	16.00	63,593
2022-10-07	16.00	16.00	16.00	16.00	27,155
2022-10-06	16.00	16.00	16.00	16.00	35,924
2022-10-05	16.00	16.00	16.00	16.00	14,945
2022-10-04	15.75	16.00	15.50	16.00	38,136
2022-10-03	15.75	15.75	15.75	15.75	43,303
2022-09-30	16.50	16.50	16.50	16.50	62,115
2022-09-29	16.50	16.50	16.50	16.50	30,215
2022-09-28	16.50	16.50	16.50	16.50	74,066
2022-09-27	16.25	16.50	16.25	16.50	108,899
2022-09-26	17.00	17.00	16.25	16.25	356,888
2022-09-23	17.00	17.50	17.00	17.00	267,020
2022-09-22	16.75	16.75	16.00	16.50	148,015
2022-09-21	17.25	17.25	17.00	17.00	26,732
2022-09-20	17.50	17.50	17.00	17.50	121,716
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	13,691
2022-09-15	17.50	17.50	17.50	17.50	2,720
2022-09-14	17.75	17.75	17.50	17.50	158,484
2022-09-13	17.75	17.75	17.75	17.75	47,799
2022-09-12	18.00	18.00	17.75	17.75	327,067
2022-09-09	18.00	18.00	18.00	18.00	48,137
2022-09-08	18.00	18.00	18.00	18.00	95,197
2022-09-07	17.75	18.00	17.75	18.00	80,621
2022-09-06	18.00	18.00	17.50	17.50	88,295
2022-09-05	18.00	18.00	18.00	18.00	34,822
2022-09-02	18.25	18.25	17.50	18.00	228,079
2022-09-01	19.00	19.80	19.80	19.80	335,045
2022-08-31	20.10	20.10	19.00	19.00	120,045
2022-08-30	20.50	20.30	19.90	20.30	325,675
2022-08-29	20.50	20.50	20.50	20.50	0
2022-08-26	20.50	20.50	20.50	20.50	188,763
2022-08-25	20.10	20.90	19.80	20.60	536,767
2022-08-24	20.20	20.20	19.90	20.10	300,693
2022-08-23	20.20	20.20	20.10	20.20	226,044
2022-08-22	19.00	20.60	18.00	20.20	528,537
2022-08-19	18.25	18.25	17.50	18.00	219,625
2022-08-18	18.25	18.25	18.25	18.25	139,855
2022-08-17	18.25	18.25	18.25	18.25	57,683
2022-08-16	18.25	18.50	18.25	18.50	295,308
2022-08-15	18.25	18.25	18.25	18.25	7,877
2022-08-12	17.75	17.75	17.50	17.75	90,438
2022-08-11	18.15	18.15	18.15	18.15	62,486
2022-08-10	17.50	17.90	17.50	17.90	192,996
2022-08-09	17.50	17.50	17.40	17.40	47,587
2022-08-08	17.25	17.50	17.25	17.50	103,136
2022-08-05	17.25	17.25	17.25	17.25	92,748
2022-08-04	17.25	17.25	17.25	17.25	50,859
2022-08-03	17.25	17.25	17.25	17.25	88,371
2022-08-02	17.00	17.25	17.00	17.25	56,863
2022-08-01	16.75	17.25	16.00	17.25	56,802
2022-07-29	17.00	17.00	17.00	17.00	64,809
2022-07-28	16.25	17.00	16.25	17.00	24,577
2022-07-27	16.75	16.75	16.25	16.25	6,285
2022-07-26	16.25	17.25	16.25	16.75	133,899
2022-07-25	16.00	16.00	16.00	16.00	29,133
2022-07-22	16.00	16.00	16.00	16.00	60,115
2022-07-21	16.00	16.00	16.00	16.00	8,284
2022-07-20	15.50	15.50	15.50	15.50	53,237
2022-07-19	15.50	15.50	15.50	15.50	6,250
2022-07-18	15.50	15.50	15.50	15.50	12,214
2022-07-15	15.50	15.50	15.50	15.50	39,792
2022-07-14	15.75	15.75	15.50	15.50	11,222
2022-07-13	15.75	15.75	15.75	15.75	57,000
2022-07-12	15.50	15.75	15.00	15.75	79,612
2022-07-11	15.50	15.50	15.50	15.50	42,766
2022-07-08	15.50	15.50	15.50	15.50	16,534
2022-07-07	15.50	15.50	15.50	15.50	38,035
2022-07-06	15.50	16.00	15.50	15.75	90,105
2022-07-05	15.50	15.50	15.50	15.50	5,424
2022-07-04	15.50	15.70	15.70	15.70	11,682
2022-07-01	15.50	15.50	15.50	15.50	59,219
2022-06-30	15.75	15.75	15.50	15.50	98,512
2022-06-29	15.75	15.75	15.75	15.75	135,869
2022-06-28	15.50	15.75	15.50	15.75	8,506
2022-06-27	15.00	15.50	15.25	15.50	90,546
2022-06-24	15.00	15.00	15.00	15.00	47,075
2022-06-23	15.00	15.00	15.00	15.00	17,048
2022-06-22	15.00	15.00	15.00	15.00	67,150
2022-06-21	15.25	15.30	15.30	15.00	80,085
2022-06-20	15.25	15.30	15.30	15.25	104,697
2022-06-17	16.00	16.00	15.25	15.25	79,649
2022-06-16	16.00	16.00	16.00	16.00	43,459
2022-06-15	15.50	16.00	15.50	16.00	119,966
2022-06-14	15.75	15.75	15.50	15.50	66,588
2022-06-13	15.75	16.00	15.75	16.00	85,584
2022-06-10	15.75	16.00	15.00	16.00	130,200
2022-06-09	16.50	16.50	15.75	16.00	136,689
2022-06-08	16.75	16.75	16.75	16.75	21,380
2022-06-07	17.00	17.00	17.00	17.00	16,247
2022-06-06	17.00	17.00	17.00	17.00	65,847
2022-06-03	17.50	17.50	17.50	17.50	0
2022-06-02	17.50	17.50	17.50	17.50	0
2022-06-01	17.50	17.50	17.50	17.50	15,524
2022-05-31	17.50	17.50	17.50	17.50	43,153
2022-05-30	17.25	17.50	17.25	17.50	70,792
2022-05-27	17.25	17.25	17.25	17.25	80,000
2022-05-26	17.25	17.25	17.25	17.25	30,201
2022-05-25	17.25	17.25	17.25	17.25	1,208
2022-05-24	17.25	17.25	17.25	17.25	3,400
2022-05-23	17.25	17.25	17.25	17.25	89,448
2022-05-20	17.25	17.25	17.20	17.25	5,899
2022-05-19	17.25	17.25	17.25	17.25	117,048
2022-05-18	17.25	17.25	17.25	17.25	26,735
2022-05-17	17.25	17.25	17.25	17.25	26,272
2022-05-16	17.25	17.25	17.25	17.25	10,296
2022-05-13	17.25	17.20	17.20	17.25	17,744
2022-05-12	17.25	17.25	17.25	17.25	6,119
2022-05-11	17.50	17.50	17.25	17.25	77,010
2022-05-10	17.75	17.75	17.75	17.75	12,675
2022-05-09	18.25	18.25	17.75	17.75	170,191
2022-05-06	18.25	18.25	18.25	18.25	121,593
2022-05-05	18.25	18.25	18.00	18.25	24,269
2022-05-04	18.00	18.25	18.00	18.25	87,028
2022-05-03	17.75	18.00	17.75	18.00	82,944
2022-05-02	17.75	17.75	17.75	17.75	0
2022-04-29	17.50	17.75	17.50	17.75	22,453
2022-04-28	17.50	17.50	17.50	17.50	16,949
2022-04-27	18.00	18.00	17.75	17.75	57,119
2022-04-26	17.75	18.00	17.75	18.00	124,708
2022-04-25	18.00	18.00	18.00	18.00	176,067
2022-04-22	18.50	18.50	17.75	18.00	171,724
2022-04-21	18.75	18.75	18.50	18.50	100,470
2022-04-20	19.00	19.00	18.75	18.75	74,465
2022-04-19	19.00	19.00	18.50	19.00	175,865
2022-04-18	19.00	19.00	19.00	19.00	0
2022-04-15	19.00	19.00	19.00	19.00	0
2022-04-14	19.00	19.30	19.00	19.00	112,230
2022-04-13	19.00	19.00	19.00	19.00	173,334
2022-04-12	18.50	19.00	18.00	19.00	283,619
2022-04-11	18.50	18.50	18.00	18.50	159,943
2022-04-08	18.50	18.50	18.50	18.50	13,000
2022-04-07	18.50	18.50	18.50	18.50	66,193
2022-04-06	18.75	18.75	18.75	18.75	156,114
2022-04-05	18.75	19.20	19.20	18.75	73,904
2022-04-04	18.75	19.20	19.20	18.75	216,463
2022-04-01	18.50	18.75	18.50	18.75	109,904
2022-03-31	18.50	18.50	18.50	18.50	16,097
2022-03-30	18.50	18.00	18.00	18.00	119,911
2022-03-29	17.75	18.00	17.20	18.00	66,032
2022-03-28	17.50	17.50	17.50	17.50	98,860
2022-03-25	17.50	17.50	17.50	17.50	41,375
2022-03-24	16.65	17.40	16.65	17.40	178,885
2022-03-23	16.40	16.65	16.40	16.65	23,420
2022-03-22	16.40	16.40	16.40	16.40	25,407
2022-03-21	16.40	16.50	16.00	16.40	29,843
2022-03-18	16.40	16.40	16.40	16.40	11,461
2022-03-17	16.40	16.40	16.40	16.40	9,628
2022-03-16	16.40	16.40	16.40	16.40	40,168
2022-03-15	16.40	16.40	16.40	16.40	850
2022-03-14	16.50	16.75	16.50	16.75	17,589
2022-03-11	17.75	17.75	16.75	16.75	274,066
2022-03-10	18.50	18.50	18.00	18.00	228,809
2022-03-09	18.50	18.50	18.50	18.50	123,020
2022-03-08	18.25	18.50	17.50	18.50	296,428
2022-03-07	18.25	18.50	18.25	18.25	184,748
2022-03-04	18.25	18.25	18.25	18.25	149,013
2022-03-03	18.25	18.50	18.25	18.25	185,043
2022-03-02	18.25	18.25	17.50	18.25	106,604
2022-03-01	18.25	18.25	18.25	18.25	159,394
2022-02-28	17.00	18.25	17.00	18.25	242,089
2022-02-25	16.50	16.75	16.50	16.75	18,053
2022-02-24	16.50	16.50	16.50	16.50	156,216
2022-02-23	16.50	16.75	16.50	16.75	2,000
2022-02-22	16.50	16.50	16.50	16.50	44,454
2022-02-21	17.00	17.00	16.75	16.75	96,498
2022-02-18	17.00	17.00	16.50	17.00	182,127
2022-02-17	17.00	17.00	17.00	17.00	11,079
2022-02-16	17.00	17.00	17.00	17.00	16,707
2022-02-15	17.00	17.00	17.00	17.00	467
2022-02-14	17.00	17.00	16.50	17.00	91,750
2022-02-11	17.00	17.00	17.00	17.00	105,694
2022-02-10	17.00	17.00	17.00	17.00	50,412
2022-02-09	16.75	17.00	16.75	17.00	156,558
2022-02-08	16.75	16.75	16.75	16.75	3,370
2022-02-07	16.75	16.75	16.75	16.75	78,571
2022-02-04	16.75	16.75	16.75	16.75	19,224
2022-02-03	16.75	16.75	16.75	16.75	32,478
2022-02-02	16.75	16.75	16.75	16.75	2,971
2022-02-01	16.75	16.75	16.75	16.75	63,832
2022-01-31	16.75	16.75	16.75	16.75	356,398
2022-01-28	16.50	16.50	16.50	16.50	101,971
2022-01-27	16.50	16.50	16.50	16.50	17,560
2022-01-26	16.50	16.50	16.50	16.50	2,941
2022-01-25	16.50	16.50	16.50	16.50	82,818
2022-01-24	16.50	16.50	16.50	16.50	151,508
2022-01-21	16.50	16.50	16.50	16.50	138,649
2022-01-20	16.50	16.50	16.50	16.50	1,899
2022-01-19	16.50	16.50	16.50	16.50	98,364
2022-01-18	16.50	16.50	16.50	16.50	155,502
2022-01-17	16.50	16.50	16.50	16.50	22,717
2022-01-14	16.00	16.25	16.00	16.25	170,896
2022-01-13	16.00	16.00	16.00	16.00	103,405
2022-01-12	16.00	16.00	16.00	16.00	38,526
2022-01-11	16.00	16.00	16.00	16.00	30,306
2022-01-10	16.00	16.30	16.30	16.30	53,285
2022-01-07	16.00	16.30	16.30	16.30	178,976
2022-01-06	16.00	16.00	16.00	16.00	145,567
2022-01-05	16.00	16.00	16.00	16.00	34,058
2022-01-04	16.00	16.00	16.00	16.00	159,858
2022-01-03	16.00	16.00	16.00	16.00	0
2021-12-31	16.00	16.00	16.00	16.00	0
2021-12-30	16.00	16.00	16.00	16.00	587
2021-12-29	16.00	16.00	16.00	16.00	5,500
2021-12-28	16.00	16.00	16.00	16.00	0
2021-12-27	16.00	16.00	16.00	16.00	0
2021-12-24	15.75	16.00	15.75	16.00	76,996
2021-12-23	15.75	15.75	15.75	15.75	9,545
2021-12-22	16.00	16.00	15.75	15.75	20,600
2021-12-21	16.00	16.00	16.00	16.00	5,991
2021-12-20	16.00	16.00	16.00	16.00	38,494
2021-12-17	16.00	16.00	16.00	16.00	6,605
2021-12-16	16.00	16.00	16.00	16.00	15,260
2021-12-15	16.00	16.00	16.00	16.00	159,911
2021-12-14	15.75	16.00	15.75	16.00	70,512
2021-12-13	15.25	15.75	15.25	15.75	64,876
2021-12-10	15.25	15.25	15.25	15.25	88,500
2021-12-09	15.25	15.25	15.25	15.25	12,700
2021-12-08	15.25	15.25	15.25	15.25	12,944
2021-12-07	15.25	15.25	15.00	15.25	22,809
2021-12-06	15.50	15.50	15.25	15.25	66,327
2021-12-03	15.50	15.50	15.00	15.50	40,903
2021-12-02	15.50	15.50	15.00	15.50	51,393
2021-12-01	15.50	15.50	15.50	15.50	0
2021-11-30	15.50	15.50	15.50	15.50	10,000
2021-11-29	15.50	15.50	15.00	15.50	61,444
2021-11-26	15.75	15.75	15.50	15.50	13,003
2021-11-25	16.00	16.00	16.00	16.00	31,262
2021-11-24	16.00	16.00	16.00	16.00	56,265
2021-11-23	16.00	16.00	15.50	16.00	38,058
2021-11-22	16.00	16.00	16.00	16.00	26,237
2021-11-19	16.25	16.25	16.00	16.00	54,153
2021-11-18	16.25	16.25	16.25	16.25	92,962
2021-11-17	16.25	16.25	16.25	16.25	15,672
2021-11-16	16.25	16.25	16.25	16.25	228
2021-11-15	16.25	16.25	16.25	16.25	63,092
2021-11-12	16.25	16.25	16.25	16.25	40,040
2021-11-11	16.25	16.25	16.25	16.25	75,509
2021-11-10	16.25	16.25	16.25	16.25	45,093
2021-11-09	16.25	16.25	16.25	16.25	15,973
2021-11-08	16.50	16.50	16.00	16.50	44,480
2021-11-05	16.50	16.50	16.50	16.50	29,651
2021-11-04	16.50	16.50	16.00	16.50	66,036
2021-11-03	16.50	16.50	16.50	16.50	141,127
2021-11-02	16.50	16.00	16.00	16.50	210,245
2021-11-01	16.50	16.50	16.50	16.50	82,946
2021-10-29	16.50	16.50	16.00	16.50	0
2021-10-28	16.50	16.50	16.50	16.50	34,798
2021-10-27	16.50	16.00	16.00	16.25	125,930
2021-10-26	16.50	16.50	16.50	16.50	118,726
2021-10-25	15.75	16.00	15.75	16.00	19,824
2021-10-22	15.75	15.75	15.75	15.75	0
2021-10-21	15.75	15.75	15.75	15.75	97,041
2021-10-20	15.75	15.75	15.75	15.75	95,758
2021-10-19	16.25	16.25	15.75	15.75	200,059
2021-10-18	16.00	16.00	15.50	16.00	133,360
2021-10-15	15.75	16.00	15.50	16.00	16,554
2021-10-14	16.00	16.30	16.30	16.30	79,684
2021-10-13	15.75	16.00	15.75	16.00	117,891
2021-10-12	15.50	15.75	15.50	15.75	106,625
2021-10-11	15.50	15.50	15.50	15.50	179,856
2021-10-08	15.50	15.50	15.50	15.50	48,789
2021-10-07	14.75	15.25	14.75	15.25	88,023
2021-10-06	14.75	15.00	14.50	14.75	235,723
2021-10-05	15.00	15.00	15.00	15.00	76,520
2021-10-04	15.50	15.50	15.25	15.25	161,663
2021-10-01	15.50	15.50	15.50	15.50	185,098
2021-09-30	15.00	15.50	14.75	14.75	720,773
2021-09-29	14.75	14.75	14.75	14.75	308,039
2021-09-28	15.00	15.00	14.50	15.00	119,448
2021-09-27	14.75	14.75	14.50	14.75	71,218
2021-09-24	14.00	14.00	14.00	14.00	165,926
2021-09-23	13.75	13.75	13.75	13.75	197,217
2021-09-22	13.75	13.75	13.75	13.75	28,240
2021-09-21	14.10	14.10	13.70	13.75	218,428
2021-09-20	14.10	14.10	14.10	14.10	207,988
2021-09-17	14.75	14.75	14.25	14.35	167,424
2021-09-16	14.50	14.75	14.50	14.75	32,500
2021-09-15	14.50	14.50	14.25	14.25	26,675
2021-09-14	15.25	15.25	14.25	14.50	287,872
2021-09-13	15.25	15.25	15.00	15.25	161,697
2021-09-10	16.25	16.25	15.25	15.25	411,046
2021-09-09	17.50	17.75	17.50	17.75	515,459
2021-09-08	17.50	17.50	17.50	17.50	251,254
2021-09-07	17.75	18.00	17.75	18.00	165,223
2021-09-06	18.50	18.80	17.25	17.75	665,333
2021-09-03	17.85	18.50	17.50	18.50	639,416
2021-09-02	17.00	17.35	16.95	17.35	417,406
2021-09-01	16.75	18.25	16.75	17.00	294,387
2021-08-31	15.75	16.75	15.50	16.75	194,077
2021-08-30	15.50	15.50	15.50	15.50	0
2021-08-27	15.75	15.50	15.50	15.50	100,892
2021-08-26	15.50	15.50	15.50	15.50	31,824
2021-08-25	15.50	15.50	15.00	15.50	41,319
2021-08-24	15.50	15.50	15.50	15.50	18,567
2021-08-23	15.50	15.50	15.50	15.50	35,844
2021-08-20	15.50	15.50	15.50	15.50	8,709
2021-08-19	15.50	15.50	15.50	15.50	10,000
2021-08-18	15.50	15.50	15.50	15.50	36,020
2021-08-17	15.50	15.50	15.50	15.50	25,107
2021-08-16	15.25	15.50	15.25	15.50	303,525
2021-08-13	15.25	15.25	15.25	15.25	73,917
2021-08-12	15.25	15.25	15.25	15.25	35,009
2021-08-11	15.00	15.25	15.00	15.25	17,810
2021-08-10	15.00	15.00	15.00	15.00	3,600
2021-08-09	15.00	15.00	15.00	15.00	33,711
2021-08-06	15.50	15.50	15.00	15.00	86,936
2021-08-05	15.50	15.50	15.50	15.50	19,020
2021-08-04	15.50	15.50	15.50	15.50	2,219
2021-08-03	15.50	15.50	15.50	15.50	9,463
2021-08-02	15.50	15.50	15.50	15.50	39,068
2021-07-30	15.50	15.50	15.50	15.50	18,956
2021-07-29	15.50	15.50	15.00	15.00	18,852
2021-07-28	15.25	15.25	15.25	15.25	100,000
2021-07-27	15.25	15.25	15.25	15.25	39,121
2021-07-26	15.25	15.25	15.00	15.25	18,474
2021-07-23	15.25	15.25	15.00	15.25	0
2021-07-22	15.25	15.25	15.25	15.25	0
2021-07-21	15.50	15.50	15.25	15.25	75,000
2021-07-20	15.50	15.50	15.50	15.50	12,903
2021-07-19	15.50	15.50	15.50	15.50	8,124
2021-07-16	15.50	15.50	15.50	15.50	14,745
2021-07-15	15.50	15.50	15.50	15.50	29,957
2021-07-14	15.50	15.50	15.50	15.50	31,177
2021-07-13	15.50	15.50	15.50	15.50	37,943
2021-07-12	15.50	15.50	15.50	15.50	69,075
2021-07-09	15.50	15.50	15.50	15.50	10,451
2021-07-08	15.50	15.50	15.50	15.50	42,051
2021-07-07	15.75	15.75	15.50	15.50	87,817
2021-07-06	15.75	15.75	15.00	15.75	571
2021-07-05	15.75	15.75	15.75	15.75	71,143
2021-07-02	15.75	15.75	15.75	15.75	2,500
2021-07-01	15.75	15.75	15.75	15.75	13,250
2021-06-30	15.75	15.75	15.75	15.75	20,100
2021-06-29	16.25	16.25	16.25	16.25	67,653
2021-06-28	16.50	16.50	16.50	16.50	42,653
2021-06-25	16.50	16.50	16.50	16.50	17,445
2021-06-24	16.50	16.50	16.00	16.50	3,201
2021-06-23	16.50	16.50	16.50	16.50	55,649
2021-06-22	16.50	16.50	16.00	16.50	1,515
2021-06-21	16.50	16.50	16.50	16.50	5,000
2021-06-18	16.50	16.50	16.50	16.50	10,000
2021-06-17	16.50	16.50	16.50	16.50	12,500
2021-06-16	16.50	16.50	16.00	16.50	13,708
2021-06-15	16.50	16.50	16.50	16.50	12,440
2021-06-14	16.50	16.50	16.50	16.50	9,231
2021-06-11	16.50	16.50	16.00	16.50	209,769
2021-06-10	16.50	16.50	16.50	16.50	52,785
2021-06-09	16.50	16.50	16.50	16.50	8,032
2021-06-08	16.50	16.50	16.50	16.50	45,968
2021-06-07	16.50	16.50	16.00	16.50	180,355
2021-06-04	16.50	16.50	16.50	16.50	28,147
2021-06-03	15.50	16.75	15.50	16.50	239,902
2021-06-02	15.50	15.50	15.50	15.50	88,190
2021-06-01	15.50	15.50	15.00	15.50	120,335
2021-05-28	15.50	15.50	15.50	15.50	139,039
2021-05-27	15.00	15.50	15.00	15.50	57,644
2021-05-26	14.50	15.00	14.00	15.00	184,586
2021-05-25	14.50	14.50	14.50	14.50	138,560
2021-05-24	14.50	14.50	14.50	14.50	7,044
2021-05-21	14.50	14.50	14.50	14.50	228,691
2021-05-20	14.50	14.50	14.50	14.50	2,555
2021-05-19	14.50	14.50	14.50	14.50	154,439
2021-05-18	14.50	14.50	14.00	14.50	83,000
2021-05-17	14.50	14.50	14.00	14.50	66,804
2021-05-14	14.50	14.50	14.50	14.50	317,196
2021-05-13	14.50	13.00	13.00	13.00	115,490
2021-05-12	14.75	14.75	14.50	14.50	37,300
2021-05-11	14.75	14.75	14.75	14.75	10,687
2021-05-10	14.75	14.75	14.50	14.75	34,440
2021-05-07	15.00	15.00	14.75	14.75	163,601
2021-05-06	15.00	15.00	14.50	15.00	140,783
2021-05-05	15.00	15.00	15.00	15.00	38,120
2021-05-04	15.00	15.00	15.00	15.00	91,219

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563