CBX.L Share History

CBX.L Share Price history. The following table shows end-of-day data CBX historical share prices for CBX.L, 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.

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

Date	Open	High	Low	Close	Volume
2024-02-12	0.38	0.38	0.38	0.38	999,061
2024-02-09	0.38	0.38	0.38	0.38	2,918,475
2024-02-08	0.38	0.38	0.38	0.38	984,756
2024-02-07	0.38	0.38	0.38	0.38	1,572,074
2024-02-06	0.38	0.38	0.38	0.38	1,699,211
2024-02-05	0.38	0.38	0.38	0.38	2,075,286
2024-02-02	0.40	0.40	0.38	0.38	1,585,715
2024-02-01	0.43	0.43	0.40	0.40	2,738,049
2024-01-31	0.43	0.46	0.46	0.46	364,791
2024-01-30	0.43	0.43	0.43	0.43	2,588,707
2024-01-29	0.43	0.43	0.40	0.43	5,230,082
2024-01-26	0.43	0.43	0.43	0.43	722,564
2024-01-25	0.43	0.43	0.39	0.43	1,534,327
2024-01-24	0.43	0.43	0.40	0.43	11,435,480
2024-01-23	0.48	0.48	0.43	0.43	5,066,514
2024-01-22	0.50	0.50	0.48	0.48	2,712,714
2024-01-19	0.50	0.50	0.50	0.50	953,069
2024-01-18	0.45	0.50	0.45	0.50	2,628,269
2024-01-17	0.53	0.53	0.45	0.45	2,923,510
2024-01-16	0.58	0.59	0.53	0.53	3,551,161
2024-01-15	0.63	0.65	0.55	0.58	19,593,041
2024-01-12	0.55	0.60	0.58	0.60	27,378,301
2024-01-11	0.48	0.57	0.47	0.47	55,712,419
2024-01-10	0.40	0.60	0.40	0.48	39,100,837
2024-01-09	0.33	0.43	0.34	0.34	16,170,636
2024-01-08	0.28	0.30	0.28	0.30	7,383,623
2024-01-05	0.28	0.28	0.28	0.28	646,363
2024-01-04	0.28	0.28	0.28	0.28	1,014,511
2024-01-03	0.33	0.33	0.28	0.28	9,302,507
2024-01-02	0.28	0.33	0.30	0.33	1,160,977
2024-01-01	0.28	0.28	0.28	0.28	0
2023-12-29	0.33	0.30	0.28	0.28	10,214,773
2023-12-28	0.35	0.35	0.33	0.33	2,107,376
2023-12-27	0.36	0.36	0.35	0.35	2,533,415
2023-12-26	0.35	0.35	0.35	0.35	0
2023-12-25	0.35	0.35	0.35	0.35	0
2023-12-22	0.45	0.40	0.35	0.35	9,970,990
2023-12-21	0.45	0.45	0.45	0.45	884,071
2023-12-20	0.45	0.45	0.45	0.45	1,885,329
2023-12-19	0.45	0.45	0.45	0.45	743,564
2023-12-18	0.45	0.45	0.45	0.45	1,563,819
2023-12-15	0.40	0.45	0.40	0.40	912,999
2023-12-14	0.45	0.40	0.40	0.40	1,462,251
2023-12-13	0.45	0.45	0.45	0.45	616,913
2023-12-12	0.45	0.45	0.45	0.45	11,125,800
2023-12-11	0.45	0.45	0.45	0.45	13,560,922
2023-12-08	0.45	0.45	0.45	0.45	2,194,397
2023-12-07	0.45	0.45	0.45	0.45	11,582,793
2023-12-06	0.45	0.45	0.45	0.45	729,236
2023-12-05	0.45	0.45	0.45	0.45	11,017,234
2023-12-04	0.45	0.45	0.45	0.45	1,700,028
2023-12-01	0.45	0.45	0.45	0.45	1,499,515
2023-11-30	0.45	0.45	0.41	0.45	738,376
2023-11-29	0.45	0.45	0.45	0.45	1,125,524
2023-11-28	0.45	0.45	0.45	0.45	563,758
2023-11-27	0.45	0.45	0.45	0.45	777,171
2023-11-24	0.45	0.50	0.45	0.45	759,461
2023-11-23	0.45	0.45	0.45	0.45	475,625
2023-11-22	0.45	0.45	0.45	0.45	1,205,000
2023-11-21	0.45	0.41	0.41	0.45	417,612
2023-11-20	0.48	0.48	0.45	0.45	1,360,746
2023-11-17	0.53	0.53	0.48	0.48	1,648,256
2023-11-16	0.55	0.55	0.53	0.53	3,199,791
2023-11-15	0.45	0.60	0.45	0.53	15,903,504
2023-11-14	0.48	0.48	0.45	0.45	255,403
2023-11-13	0.45	0.50	0.45	0.48	5,714,547
2023-11-10	0.45	0.45	0.45	0.45	960,198
2023-11-09	0.45	0.45	0.45	0.45	699,316
2023-11-08	0.40	0.45	0.40	0.45	2,087,764
2023-11-07	0.45	0.45	0.40	0.40	3,382,122
2023-11-06	0.45	0.45	0.45	0.45	999,689
2023-11-03	0.48	0.48	0.45	0.45	4,317,705
2023-11-02	0.48	0.48	0.48	0.48	3,148,215
2023-11-01	0.48	0.48	0.48	0.48	2,085,574
2023-10-31	0.48	0.55	0.45	0.48	10,896,490
2023-10-30	0.33	0.45	0.33	0.33	11,943,209
2023-10-27	0.33	0.33	0.33	0.33	2,338,431
2023-10-26	0.38	0.34	0.34	0.34	1,478,804
2023-10-25	0.38	0.38	0.38	0.38	310,666
2023-10-24	0.38	0.38	0.38	0.38	673,344
2023-10-23	0.40	0.40	0.38	0.38	882,842
2023-10-20	0.43	0.43	0.40	0.40	1,450,036
2023-10-19	0.43	0.43	0.43	0.43	614,532
2023-10-18	0.43	0.43	0.43	0.43	123,566
2023-10-17	0.43	0.40	0.40	0.43	432,582
2023-10-16	0.43	0.43	0.43	0.43	247,633
2023-10-13	0.48	0.48	0.43	0.43	1,080,096
2023-10-12	0.46	0.48	0.46	0.48	1,023,829
2023-10-11	0.43	0.63	0.43	0.48	18,583,757
2023-10-10	0.43	0.43	0.43	0.43	355,412
2023-10-09	0.45	0.45	0.43	0.43	1,675,119
2023-10-06	0.45	0.45	0.45	0.45	313,269
2023-10-05	0.48	0.50	0.45	0.45	1,242,569
2023-10-04	0.48	0.48	0.48	0.48	1,431,007
2023-10-03	0.48	0.48	0.48	0.48	302,264
2023-10-02	0.45	0.48	0.45	0.48	1,298,990
2023-09-29	0.43	0.45	0.43	0.45	1,452,202
2023-09-28	0.48	0.51	0.43	0.43	2,590,051
2023-09-27	0.48	0.51	0.48	0.48	742,432
2023-09-26	0.48	0.48	0.48	0.48	497,128
2023-09-25	0.48	0.48	0.48	0.48	1,535,697
2023-09-22	0.53	0.50	0.48	0.48	975,728
2023-09-21	0.53	0.53	0.53	0.53	475,614
2023-09-20	0.53	0.53	0.50	0.50	1,528,741
2023-09-19	0.55	0.55	0.53	0.53	1,153,559
2023-09-18	0.55	0.55	0.55	0.55	369,448
2023-09-15	0.55	0.55	0.55	0.55	1,791,071
2023-09-14	0.58	0.58	0.55	0.55	936,331
2023-09-13	0.58	0.55	0.55	0.55	166,466
2023-09-12	0.60	0.60	0.58	0.58	579,582
2023-09-11	0.58	0.58	0.55	0.58	1,126,463
2023-09-08	0.60	0.60	0.58	0.58	2,598,071
2023-09-07	0.60	0.60	0.60	0.60	532,705
2023-09-06	0.60	0.60	0.60	0.60	547,706
2023-09-05	0.58	0.60	0.55	0.60	643,591
2023-09-04	0.55	0.60	0.55	0.55	937,939
2023-09-01	0.58	0.59	0.58	0.58	828,993
2023-08-31	0.60	0.60	0.58	0.58	3,198,686
2023-08-30	0.68	0.68	0.60	0.60	2,302,761
2023-08-29	0.68	0.68	0.68	0.68	1,220,369
2023-08-28	0.68	0.68	0.68	0.68	0
2023-08-25	0.68	0.68	0.68	0.68	1,107,642
2023-08-24	0.68	0.68	0.68	0.68	617,910
2023-08-23	0.68	0.68	0.68	0.68	367,404
2023-08-22	0.68	0.68	0.68	0.68	1,065,476
2023-08-21	0.68	0.68	0.68	0.68	455,169
2023-08-18	0.70	0.70	0.68	0.68	421,308
2023-08-17	0.70	0.70	0.70	0.70	462,026
2023-08-16	0.70	0.70	0.70	0.70	224,854
2023-08-15	0.70	0.70	0.70	0.70	738,292
2023-08-14	0.70	0.70	0.70	0.70	528,925
2023-08-11	0.75	0.78	0.70	0.70	2,862,929
2023-08-10	0.78	0.78	0.75	0.78	380,302
2023-08-09	0.80	0.82	0.82	0.82	906,999
2023-08-08	0.80	0.80	0.75	0.80	368,408
2023-08-07	0.87	0.87	0.80	0.80	414,957
2023-08-04	0.80	0.85	0.80	0.80	571,695
2023-08-03	0.80	0.80	0.75	0.80	1,548,747
2023-08-02	0.80	0.75	0.75	0.75	1,699,683
2023-08-01	0.80	0.85	0.75	0.80	6,462,901
2023-07-31	0.75	0.75	0.75	0.75	1,404,238
2023-07-28	0.70	0.75	0.70	0.75	1,448,667
2023-07-27	0.70	0.70	0.70	0.70	490,799
2023-07-26	0.70	0.70	0.70	0.70	780,881
2023-07-25	0.70	0.70	0.70	0.70	1,019,104
2023-07-24	0.70	0.70	0.70	0.70	1,389,724
2023-07-21	0.68	0.70	0.68	0.70	2,187,192
2023-07-20	0.68	0.68	0.68	0.68	927,882
2023-07-19	0.68	0.68	0.68	0.68	1,687,079
2023-07-18	0.68	0.68	0.63	0.68	2,214,122
2023-07-17	0.70	0.70	0.68	0.68	1,489,729
2023-07-14	0.70	0.71	0.68	0.68	561,034
2023-07-13	0.70	0.70	0.70	0.70	904,118
2023-07-12	0.73	0.75	0.70	0.70	1,831,625
2023-07-11	0.73	0.73	0.73	0.73	874,507
2023-07-10	0.78	0.78	0.73	0.73	1,863,329
2023-07-07	0.78	0.78	0.78	0.78	578,381
2023-07-06	0.78	0.78	0.78	0.78	240,980
2023-07-05	0.78	0.78	0.78	0.78	349,443
2023-07-04	0.80	0.83	0.78	0.78	796,782
2023-07-03	0.80	0.75	0.75	0.75	822,785
2023-06-30	0.80	0.80	0.80	0.80	276,164
2023-06-29	0.83	0.83	0.80	0.80	211,136
2023-06-28	0.83	0.83	0.83	0.83	272,771
2023-06-27	0.83	0.83	0.83	0.83	816,590
2023-06-26	0.83	0.83	0.83	0.83	584,673
2023-06-23	0.85	0.85	0.83	0.83	564,511
2023-06-22	0.85	0.85	0.85	0.85	429,417
2023-06-21	0.85	0.83	0.82	0.83	669,237
2023-06-20	0.85	0.85	0.85	0.85	281,306
2023-06-19	0.83	0.90	0.83	0.85	1,150,918
2023-06-16	0.83	0.83	0.83	0.83	746,771
2023-06-15	0.83	0.83	0.83	0.83	764,860
2023-06-14	0.83	0.83	0.83	0.83	578,270
2023-06-13	0.85	0.83	0.83	0.83	1,362,844
2023-06-12	0.88	0.88	0.85	0.85	508,204
2023-06-09	0.88	0.90	0.88	0.88	665,521
2023-06-08	0.88	0.88	0.88	0.88	280,124
2023-06-07	0.88	0.88	0.88	0.88	526,951
2023-06-06	0.90	0.90	0.88	0.88	851,138
2023-06-05	0.93	0.93	0.90	0.90	792,391
2023-06-02	0.93	0.93	0.93	0.93	367,087
2023-06-01	0.93	0.93	0.93	0.93	829,840
2023-05-31	0.95	1.00	0.93	0.93	1,833,692
2023-05-30	1.05	1.05	0.93	0.95	2,878,152
2023-05-29	1.05	1.05	1.05	1.05	0
2023-05-26	1.03	1.05	1.03	1.05	3,205,890
2023-05-25	1.03	1.08	1.03	1.03	1,182,903
2023-05-24	1.03	1.05	1.05	1.05	832,287
2023-05-23	1.10	1.10	1.03	1.03	3,074,295
2023-05-22	1.00	1.10	1.00	1.10	1,003,676
2023-05-19	1.10	1.15	1.05	1.05	2,603,818
2023-05-18	1.25	1.10	1.05	1.10	8,087,664
2023-05-17	1.28	1.33	1.25	1.25	10,199,371
2023-05-16	1.25	1.33	1.15	1.25	7,901,619
2023-05-15	1.33	1.35	1.25	1.25	7,659,427
2023-05-12	1.03	1.45	0.95	1.33	38,226,038
2023-05-11	1.27	1.35	1.05	1.05	32,147,640
2023-05-10	0.63	1.65	1.30	1.30	89,782,920
2023-05-09	0.60	0.60	0.60	0.60	1,438,296
2023-05-08	0.60	0.60	0.60	0.60	0
2023-05-05	0.63	0.63	0.58	0.60	3,327,879
2023-05-04	0.63	0.63	0.63	0.63	508,496
2023-05-03	0.63	0.63	0.63	0.63	403,685
2023-05-02	0.63	0.63	0.63	0.63	299,345
2023-05-01	0.63	0.63	0.63	0.63	0
2023-04-28	0.63	0.63	0.63	0.63	1,539,343
2023-04-27	0.65	0.65	0.63	0.63	510,747
2023-04-26	0.68	0.68	0.63	0.63	1,754,448
2023-04-25	0.68	0.68	0.68	0.68	138,477
2023-04-24	0.68	0.68	0.68	0.68	558,486
2023-04-21	0.68	0.68	0.68	0.68	253,874
2023-04-20	0.68	0.68	0.64	0.68	372,412
2023-04-19	0.64	0.68	0.64	0.68	445,577
2023-04-18	0.68	0.68	0.68	0.68	1,413,794
2023-04-17	0.73	0.73	0.68	0.68	1,734,774
2023-04-14	0.73	0.73	0.73	0.73	1,130,667
2023-04-13	0.73	0.73	0.73	0.73	396,647
2023-04-12	0.73	0.73	0.73	0.73	460,228
2023-04-11	0.73	0.73	0.73	0.73	784,043
2023-04-10	0.73	0.73	0.73	0.73	0
2023-04-07	0.73	0.73	0.73	0.73	0
2023-04-06	0.75	0.75	0.73	0.73	5,657,882
2023-04-05	0.75	0.75	0.75	0.75	1,119,458
2023-04-04	0.75	0.75	0.75	0.75	609,286
2023-04-03	0.75	0.75	0.75	0.75	791,842
2023-03-31	0.78	0.78	0.75	0.75	375,439
2023-03-30	0.78	0.78	0.78	0.78	509,258
2023-03-29	0.80	0.80	0.75	0.78	634,593
2023-03-28	0.80	0.80	0.80	0.80	953,734
2023-03-27	0.78	0.80	0.78	0.80	894,730
2023-03-24	0.75	0.78	0.75	0.78	1,194,290
2023-03-23	0.75	0.75	0.73	0.75	2,041,731
2023-03-22	0.78	0.78	0.75	0.75	617,319
2023-03-21	0.78	0.78	0.78	0.78	145,331
2023-03-20	0.78	0.78	0.78	0.78	178,046
2023-03-17	0.83	0.83	0.78	0.78	1,037,447
2023-03-16	0.83	0.83	0.83	0.83	299,236
2023-03-15	0.83	0.83	0.83	0.83	1,109,779
2023-03-14	0.88	0.88	0.83	0.83	2,272,511
2023-03-13	0.90	0.90	0.88	0.88	826,862
2023-03-10	0.90	0.90	0.90	0.90	2,026,129
2023-03-09	0.95	0.95	0.90	0.90	1,103,309
2023-03-08	0.98	0.98	0.90	0.95	726,031
2023-03-07	0.93	0.98	0.93	0.98	3,637,911
2023-03-06	0.93	0.93	0.90	0.93	2,081,885
2023-03-03	0.93	0.95	0.88	0.93	4,314,190
2023-03-02	1.08	1.08	0.93	0.93	10,422,145
2023-03-01	0.78	1.13	1.10	1.10	30,162,819
2023-02-28	0.78	0.79	0.78	0.78	3,446,776
2023-02-27	0.65	0.78	0.65	0.78	7,797,500
2023-02-24	0.65	0.65	0.65	0.65	5,048,903
2023-02-23	0.65	0.65	0.65	0.65	3,110,352
2023-02-22	0.65	0.65	0.65	0.65	2,131,821
2023-02-21	0.65	0.65	0.65	0.65	1,383,417
2023-02-20	0.65	0.65	0.65	0.65	4,690,447
2023-02-17	0.60	0.65	0.60	0.65	5,157,946
2023-02-16	0.60	0.60	0.60	0.60	3,752,127
2023-02-15	0.63	0.63	0.60	0.60	2,654,067
2023-02-14	0.55	0.63	0.55	0.63	3,706,622
2023-02-13	0.55	0.55	0.53	0.55	2,969,437
2023-02-10	0.55	0.55	0.53	0.55	5,114,555
2023-02-09	0.50	0.55	0.50	0.55	5,404,411
2023-02-08	0.60	0.60	0.45	0.50	9,122,903
2023-02-07	0.63	0.65	0.63	0.65	1,120,492
2023-02-06	0.58	0.63	0.58	0.63	1,297,796
2023-02-03	0.55	0.58	0.55	0.58	3,449,669
2023-02-02	0.55	0.55	0.55	0.55	3,057,858
2023-02-01	0.55	0.60	0.60	0.60	7,717,255
2023-01-31	0.53	0.55	0.53	0.55	2,996,686
2023-01-30	0.55	0.55	0.53	0.53	2,712,991
2023-01-27	0.58	0.58	0.53	0.55	1,948,017
2023-01-26	0.58	0.58	0.57	0.58	3,529,547
2023-01-25	0.55	0.58	0.55	0.58	1,249,877
2023-01-24	0.53	0.58	0.58	0.58	14,010,777
2023-01-23	0.53	0.53	0.50	0.53	3,794,284
2023-01-20	0.53	0.53	0.53	0.53	1,516,593
2023-01-19	0.53	0.53	0.53	0.53	1,426,954
2023-01-18	0.53	0.53	0.53	0.53	1,072,140
2023-01-17	0.55	0.55	0.53	0.53	2,349,397
2023-01-16	0.58	0.60	0.60	0.60	2,098,886
2023-01-13	0.55	0.58	0.53	0.58	8,712,579
2023-01-12	0.63	0.63	0.55	0.55	3,298,530
2023-01-11	0.68	0.70	0.63	0.70	1,331,575
2023-01-10	0.65	0.68	0.65	0.68	1,460,200
2023-01-09	0.70	0.73	0.65	0.65	2,241,573
2023-01-06	0.73	0.73	0.73	0.73	1,435,177
2023-01-05	0.73	0.73	0.73	0.73	1,678,846
2023-01-04	0.73	0.73	0.73	0.73	2,549,828
2023-01-03	0.65	0.74	0.65	0.73	4,290,091
2023-01-02	0.65	0.65	0.65	0.65	0
2022-12-30	0.65	0.65	0.63	0.65	2,599,016
2022-12-29	0.63	0.62	0.55	0.62	4,760,169
2022-12-28	0.70	0.70	0.63	0.63	6,345,944
2022-12-27	0.73	0.73	0.73	0.73	0
2022-12-26	0.73	0.73	0.73	0.73	0
2022-12-23	0.83	0.85	0.73	0.73	6,586,739
2022-12-22	0.95	0.95	0.95	0.95	3,131,350
2022-12-21	0.95	0.95	0.95	0.95	892,307
2022-12-20	0.95	0.95	0.95	0.95	400,546
2022-12-19	0.95	1.00	1.00	1.00	813,724
2022-12-16	1.03	1.03	0.95	0.95	2,801,258
2022-12-15	1.08	1.08	1.03	1.03	1,681,217
2022-12-14	1.23	1.23	1.05	1.08	5,148,547
2022-12-13	1.28	1.28	1.23	1.23	693,156
2022-12-12	1.28	1.28	1.28	1.28	220,425
2022-12-09	1.33	1.33	1.28	1.28	163,555
2022-12-08	1.33	1.33	1.33	1.33	432,111
2022-12-07	1.33	1.33	1.33	1.33	69,862
2022-12-06	1.33	1.33	1.33	1.33	262,322
2022-12-05	1.33	1.37	1.33	1.33	1,357,940
2022-12-02	1.25	1.28	1.25	1.28	1,583,618
2022-12-01	1.25	1.30	1.25	1.25	1,565,871
2022-11-30	1.35	1.35	1.25	1.25	1,435,685
2022-11-29	1.38	1.38	1.33	1.35	668,172
2022-11-28	1.43	1.43	1.38	1.38	319,219
2022-11-25	1.43	1.43	1.43	1.43	178,665
2022-11-24	1.45	1.45	1.43	1.43	453,004
2022-11-23	1.45	1.45	1.45	1.45	188,018
2022-11-22	1.45	1.45	1.45	1.45	238,862
2022-11-21	1.50	1.50	1.45	1.45	908,412
2022-11-18	1.50	1.50	1.50	1.50	125,095
2022-11-17	1.50	1.50	1.50	1.50	703,831
2022-11-16	1.55	1.55	1.45	1.50	1,558,481
2022-11-15	1.55	1.55	1.55	1.55	461,824
2022-11-14	1.60	1.60	1.55	1.55	1,171,585
2022-11-11	1.65	1.65	1.60	1.60	722,308
2022-11-10	1.65	1.65	1.65	1.65	446,000
2022-11-09	1.65	1.65	1.65	1.65	266,350
2022-11-08	1.55	1.65	1.55	1.65	991,030
2022-11-07	1.65	1.65	1.60	1.60	1,180,395
2022-11-04	1.65	1.65	1.65	1.65	603,468
2022-11-03	1.65	1.65	1.65	1.65	321,908
2022-11-02	1.61	1.65	1.61	1.65	886,446
2022-11-01	1.70	1.70	1.65	1.65	1,743,272
2022-10-31	1.77	1.77	1.70	1.70	718,963
2022-10-28	1.80	1.80	1.75	1.75	1,019,664
2022-10-27	1.80	1.80	1.80	1.80	1,366,219
2022-10-26	1.80	1.80	1.80	1.80	833,437
2022-10-25	1.80	1.70	1.70	1.70	1,456,405
2022-10-24	1.70	1.85	1.80	1.80	2,287,607
2022-10-21	1.70	1.70	1.70	1.70	607,698
2022-10-20	1.65	1.70	1.65	1.70	899,127
2022-10-19	1.65	1.65	1.60	1.65	464,650
2022-10-18	1.65	1.65	1.65	1.65	376,031
2022-10-17	1.65	1.65	1.65	1.65	572,530
2022-10-14	1.65	1.65	1.65	1.65	880,997
2022-10-13	1.65	1.65	1.65	1.65	954,733
2022-10-12	1.80	1.80	1.65	1.65	731,293
2022-10-11	1.80	1.76	1.76	1.76	552,133
2022-10-10	1.85	1.90	1.80	1.80	693,188
2022-10-07	1.70	1.90	1.70	1.90	3,589,629
2022-10-06	1.68	1.70	1.68	1.70	367,000
2022-10-05	1.70	1.70	1.70	1.70	424,059
2022-10-04	1.70	1.70	1.60	1.70	1,858,140
2022-10-03	1.85	1.85	1.70	1.70	676,493
2022-09-30	1.95	1.95	1.85	1.85	1,272,009
2022-09-29	1.85	2.05	1.85	1.95	5,641,457
2022-09-28	1.85	1.70	1.70	1.70	1,069,567
2022-09-27	1.95	1.95	1.80	1.85	1,042,381
2022-09-26	2.20	2.20	1.95	1.95	1,086,144
2022-09-23	2.35	2.40	2.20	2.20	2,366,986
2022-09-22	2.15	2.34	2.30	2.30	2,890,238
2022-09-21	1.80	2.34	2.20	2.20	9,935,586
2022-09-20	1.80	1.80	1.70	1.80	487,666
2022-09-19	1.80	1.80	1.80	1.80	0
2022-09-16	1.80	1.80	1.80	1.80	231,046
2022-09-15	1.70	1.80	1.70	1.80	785,553
2022-09-14	1.75	1.77	1.77	1.77	907,683
2022-09-13	1.75	1.80	1.75	1.75	556,271
2022-09-12	1.75	1.90	1.75	1.75	965,598
2022-09-09	1.75	1.80	1.70	1.75	492,097
2022-09-08	1.85	1.85	1.80	1.80	709,521
2022-09-07	1.85	1.85	1.85	1.85	725,630
2022-09-06	1.85	1.85	1.85	1.85	490,865
2022-09-05	1.85	1.85	1.85	1.85	609,821
2022-09-02	1.90	1.94	1.88	1.88	1,285,874
2022-09-01	2.05	2.05	1.90	1.90	771,555
2022-08-31	2.15	2.20	2.05	2.05	590,014
2022-08-30	2.15	2.15	2.15	2.15	710,271
2022-08-29	2.15	2.15	2.15	2.15	0
2022-08-26	2.15	2.15	2.15	2.15	622,637
2022-08-25	2.15	2.15	2.15	2.15	341,548
2022-08-24	2.15	2.15	2.15	2.15	360,201
2022-08-23	2.15	2.15	2.15	2.15	364,237
2022-08-22	2.25	2.25	2.15	2.15	1,383,771
2022-08-19	2.40	2.40	2.25	2.25	967,538
2022-08-18	2.40	2.55	2.40	2.40	2,393,445
2022-08-17	1.95	2.70	1.95	2.40	6,604,123
2022-08-16	1.72	1.95	1.72	1.95	1,081,610
2022-08-15	1.85	1.85	1.75	1.75	1,213,486
2022-08-12	1.85	1.90	1.88	1.88	403,486
2022-08-11	1.90	1.90	1.85	1.85	1,064,878
2022-08-10	1.90	1.90	1.90	1.90	219,373
2022-08-09	2.10	2.10	2.10	2.10	488,985
2022-08-08	2.10	2.15	2.10	2.10	1,777,764
2022-08-05	1.75	2.55	1.75	2.10	6,650,603
2022-08-04	2.15	2.15	1.65	1.75	5,523,167
2022-08-03	3.05	2.58	2.10	2.10	19,225,254
2022-08-02	1.55	2.80	1.90	2.80	25,821,434
2022-08-01	1.20	1.60	1.00	1.55	6,813,543
2022-07-29	1.18	1.20	1.18	1.20	2,927,687
2022-07-28	1.20	1.20	1.18	1.18	404,731
2022-07-27	1.25	1.25	1.20	1.20	219,093
2022-07-26	1.18	1.25	1.18	1.25	2,632,507
2022-07-25	1.20	1.20	1.18	1.18	430,553
2022-07-22	1.20	1.20	1.20	1.20	387,000
2022-07-21	1.15	1.20	1.15	1.20	962,160
2022-07-20	1.15	1.15	1.15	1.15	399,403
2022-07-19	1.15	1.15	1.15	1.15	431,945
2022-07-18	1.18	1.18	1.15	1.15	336,491
2022-07-15	1.30	1.19	1.19	1.19	949,282
2022-07-14	1.23	1.30	1.23	1.30	1,904,346
2022-07-13	1.05	1.25	1.05	1.23	9,286,685
2022-07-12	1.05	1.05	1.05	1.05	496,262
2022-07-11	1.05	1.05	1.05	1.05	529,723
2022-07-08	1.05	1.05	1.05	1.05	1,081,126
2022-07-07	1.08	1.10	1.10	1.10	1,137,735
2022-07-06	1.08	1.08	1.08	1.08	364,391
2022-07-05	1.08	1.08	1.08	1.08	203,941
2022-07-04	1.08	1.08	1.08	1.08	697,026
2022-07-01	1.08	1.08	1.00	1.08	504,115
2022-06-30	1.08	1.08	1.08	1.08	1,912,754
2022-06-29	1.15	1.11	1.11	1.11	6,095,725
2022-06-28	1.20	1.20	1.15	1.15	1,078,461
2022-06-27	1.20	1.20	1.13	1.20	1,086,775
2022-06-24	1.33	1.33	1.20	1.23	1,253,477
2022-06-23	1.35	1.32	1.32	1.33	725,276
2022-06-22	1.40	1.40	1.35	1.35	901,036
2022-06-21	1.40	1.40	1.40	1.40	639,907
2022-06-20	1.40	1.40	1.40	1.40	430,341
2022-06-17	1.45	1.45	1.40	1.40	879,531
2022-06-16	1.51	1.51	1.45	1.45	1,017,902
2022-06-15	1.51	1.63	1.49	1.55	806,976
2022-06-14	1.63	1.50	1.50	1.50	256,544
2022-06-13	1.83	1.88	1.63	1.63	1,611,165
2022-06-10	1.88	1.88	1.88	1.88	111,463
2022-06-09	1.90	1.90	1.80	1.88	659,702
2022-06-08	1.89	1.92	1.86	1.92	556,043
2022-06-07	2.08	1.90	1.85	1.85	1,740,708
2022-06-06	1.95	2.00	2.00	2.00	1,273,230
2022-06-03	1.95	1.95	1.95	1.95	0
2022-06-02	1.95	1.95	1.95	1.95	0
2022-06-01	1.90	1.95	1.85	1.95	1,150,658
2022-05-31	1.70	1.85	1.70	1.85	1,082,883
2022-05-30	1.60	1.70	1.45	1.70	3,182,332
2022-05-27	1.60	1.75	1.60	1.75	1,118,973
2022-05-26	1.80	1.80	1.60	1.60	2,646,280
2022-05-25	1.75	1.88	1.75	1.80	1,881,215
2022-05-24	1.63	1.90	1.63	1.75	1,673,939
2022-05-23	1.53	1.60	1.50	1.60	4,526,609
2022-05-20	1.63	1.63	1.53	1.53	5,795,851
2022-05-19	1.75	1.60	1.56	1.56	3,676,468
2022-05-18	1.85	1.85	1.75	1.75	1,706,860
2022-05-17	1.95	1.95	1.85	1.85	1,599,205
2022-05-16	2.05	2.10	1.90	1.90	2,163,159
2022-05-13	2.05	2.05	2.00	2.05	2,609,666
2022-05-12	2.10	2.10	1.95	2.00	5,261,582
2022-05-11	2.10	2.30	2.30	2.30	1,484,477
2022-05-10	2.15	2.15	2.10	2.10	1,897,648
2022-05-09	2.30	2.40	2.40	2.20	1,650,588
2022-05-06	2.38	2.38	2.25	2.30	2,623,261
2022-05-05	2.58	2.70	2.38	2.50	2,989,914
2022-05-04	2.56	2.63	2.45	2.63	2,247,925
2022-05-03	2.50	2.75	2.25	2.50	3,120,318
2022-05-02	2.75	2.75	2.75	2.75	0
2022-04-29	2.50	2.75	2.38	2.75	3,470,618
2022-04-28	2.53	2.53	2.53	2.53	2,727,343
2022-04-27	2.63	2.63	2.50	2.50	755,869
2022-04-26	2.63	2.69	2.63	2.63	1,764,972
2022-04-25	2.25	2.75	2.50	2.63	3,599,641
2022-04-22	2.88	2.70	2.70	2.70	1,491,744
2022-04-21	2.88	2.88	2.88	2.88	1,077,614
2022-04-20	2.63	2.88	2.63	2.88	3,217,372
2022-04-19	3.00	3.00	2.63	2.63	1,554,240
2022-04-18	2.75	2.75	2.75	2.75	0
2022-04-15	2.75	2.75	2.75	2.75	0
2022-04-14	3.00	2.75	2.75	2.75	881,996
2022-04-13	2.75	3.00	2.63	3.00	3,678,347
2022-04-12	2.95	2.75	2.75	2.75	3,130,052
2022-04-11	2.88	2.90	2.90	2.90	3,381,489
2022-04-08	3.30	3.20	3.20	3.20	1,223,144
2022-04-07	3.20	3.63	3.15	3.30	8,590,948
2022-04-06	3.20	3.28	3.28	3.20	1,151,426
2022-04-05	3.05	3.38	3.38	3.20	2,697,209
2022-04-04	3.15	3.30	3.30	3.30	1,641,878
2022-04-01	3.30	3.49	3.10	3.49	5,614,519
2022-03-31	3.00	3.18	3.18	3.18	3,054,502
2022-03-30	2.88	3.00	2.88	3.00	1,886,294
2022-03-29	3.20	3.20	2.83	3.00	5,117,746
2022-03-28	3.40	3.40	3.05	3.13	4,101,449
2022-03-25	3.40	3.44	3.44	3.44	1,504,020
2022-03-24	3.51	3.63	3.50	3.50	1,262,980
2022-03-23	3.63	3.70	3.60	3.60	1,741,434
2022-03-22	3.75	3.75	3.63	3.63	1,174,121
2022-03-21	3.75	3.66	3.66	3.66	794,878
2022-03-18	3.88	4.00	3.75	3.75	1,034,629
2022-03-17	3.88	4.00	3.88	3.88	1,023,078
2022-03-16	4.00	4.00	3.88	3.88	1,309,925
2022-03-15	4.13	4.00	3.88	4.00	3,411,873
2022-03-14	3.15	4.77	3.13	4.10	11,224,047
2022-03-11	2.63	3.08	2.50	3.08	2,713,462
2022-03-10	2.75	2.75	2.63	2.63	2,418,232
2022-03-09	2.88	2.88	2.75	2.75	2,914,235
2022-03-08	2.88	3.00	2.88	2.88	4,942,419
2022-03-07	3.50	2.88	2.60	2.88	4,924,965
2022-03-04	3.75	3.75	3.30	3.30	1,948,468
2022-03-03	3.85	3.80	3.65	3.80	2,244,024
2022-03-02	3.90	4.00	3.75	3.85	3,224,669
2022-03-01	4.40	4.48	3.80	3.95	2,947,746
2022-02-28	4.58	4.58	4.38	4.43	1,848,028
2022-02-25	4.36	4.47	4.10	4.47	3,875,126
2022-02-24	4.59	4.59	4.25	4.25	3,679,522
2022-02-23	3.96	4.63	3.93	4.48	3,802,798
2022-02-22	3.88	4.00	3.87	3.87	4,581,924
2022-02-21	5.50	4.38	3.75	4.00	24,903,058
2022-02-18	6.05	6.05	5.88	5.88	734,972
2022-02-17	6.05	5.88	5.88	6.05	823,237
2022-02-16	5.70	6.05	5.70	6.05	1,142,552
2022-02-15	5.95	5.90	5.56	5.70	1,658,469
2022-02-14	6.30	6.20	5.90	5.95	1,084,838
2022-02-11	5.75	6.10	6.10	6.30	2,129,733
2022-02-10	5.63	5.75	5.63	5.75	1,076,072
2022-02-09	5.55	5.63	5.55	5.63	1,328,189
2022-02-08	5.65	5.65	5.55	5.80	2,019,833
2022-02-07	5.85	5.80	5.80	5.80	1,705,477
2022-02-04	5.86	5.86	5.72	5.85	1,560,186
2022-02-03	5.85	5.80	5.75	5.80	1,660,765
2022-02-02	6.13	6.15	5.80	5.80	3,956,569
2022-02-01	6.10	6.10	6.00	6.05	856,303
2022-01-31	6.00	6.10	6.00	6.10	488,078
2022-01-28	6.05	6.05	6.00	6.00	684,802
2022-01-27	6.10	6.05	5.90	5.90	1,354,768
2022-01-26	6.05	6.10	6.05	6.10	798,187
2022-01-25	6.05	6.10	6.05	6.05	1,443,969
2022-01-24	6.20	6.15	6.00	6.05	2,616,135
2022-01-21	6.50	6.20	6.20	6.20	617,657
2022-01-20	6.25	6.75	6.14	6.50	1,450,789
2022-01-19	6.70	6.90	6.25	6.30	1,648,941
2022-01-18	6.25	6.70	6.25	6.70	2,410,431
2022-01-17	6.30	6.25	6.10	6.20	1,007,880
2022-01-14	6.40	6.40	6.40	6.30	1,141,278
2022-01-13	6.48	6.48	6.25	6.30	1,524,267
2022-01-12	6.15	6.48	6.15	6.48	1,037,330
2022-01-11	6.38	6.60	6.30	6.30	1,304,338
2022-01-10	6.55	6.45	6.35	6.43	1,512,124
2022-01-07	6.98	7.20	6.70	6.70	1,568,596
2022-01-06	6.65	7.15	6.70	7.15	1,637,849
2022-01-05	6.93	6.75	6.60	6.65	2,453,030
2022-01-04	7.05	7.13	6.70	7.00	2,709,577
2022-01-03	7.25	7.25	7.25	7.25	0
2021-12-31	6.85	7.25	6.90	7.25	1,515,172
2021-12-30	6.68	6.85	6.68	6.85	1,100,387
2021-12-29	6.25	6.80	6.80	6.80	4,086,956
2021-12-28	6.25	6.25	6.25	6.25	0
2021-12-27	6.25	6.25	6.25	6.25	0
2021-12-24	6.25	6.25	6.25	6.25	1,344,583
2021-12-23	6.05	6.41	6.13	6.41	1,386,975
2021-12-22	6.13	6.13	6.05	6.05	1,445,220
2021-12-21	6.15	6.13	5.90	6.10	1,219,097
2021-12-20	6.10	6.15	5.85	6.15	1,442,796
2021-12-17	6.30	6.20	6.00	6.00	1,747,630
2021-12-16	6.15	6.35	6.10	6.25	2,675,431
2021-12-15	6.58	6.30	6.19	6.19	6,976,377
2021-12-14	6.80	6.80	6.40	6.80	2,843,081
2021-12-13	7.08	6.80	6.63	6.80	1,953,949
2021-12-10	7.13	7.08	6.92	7.08	1,591,844
2021-12-09	7.38	7.75	7.10	7.10	3,580,757
2021-12-08	6.85	7.45	7.00	7.45	5,754,159
2021-12-07	7.25	7.00	6.68	6.85	7,455,264
2021-12-06	7.75	7.70	6.85	7.25	8,540,418
2021-12-03	8.13	7.75	7.40	7.75	8,092,394
2021-12-02	9.13	9.18	7.95	8.13	16,442,754
2021-12-01	10.63	10.20	9.10	9.10	16,218,746
2021-11-30	10.00	10.70	10.15	10.66	4,013,528
2021-11-29	9.90	10.30	9.90	10.15	3,693,412
2021-11-26	10.15	10.15	9.55	9.90	5,145,797
2021-11-25	10.30	10.66	10.30	10.50	2,436,538
2021-11-24	10.10	10.40	10.30	10.30	1,759,018
2021-11-23	10.63	10.63	10.10	10.10	3,208,742
2021-11-22	10.40	11.28	10.60	10.60	6,781,876
2021-11-19	10.25	10.48	10.10	10.48	5,396,608
2021-11-18	10.10	10.88	9.90	10.40	7,724,025
2021-11-17	10.10	10.25	10.00	10.00	6,056,729
2021-11-16	10.74	10.95	9.84	9.85	11,099,255
2021-11-15	8.93	10.88	9.25	10.50	25,202,058
2021-11-12	8.41	9.23	8.25	9.00	10,900,569
2021-11-11	7.90	8.20	8.10	8.20	4,952,736
2021-11-10	8.05	7.90	7.80	7.83	4,013,694
2021-11-09	8.30	8.70	8.24	8.24	8,375,832
2021-11-08	7.10	8.25	8.00	8.25	11,300,110
2021-11-05	6.62	7.00	6.62	7.00	1,374,637
2021-11-04	7.00	6.79	6.79	6.79	1,747,007
2021-11-03	6.95	7.12	6.80	6.80	2,091,312
2021-11-02	7.00	7.00	6.95	6.95	1,225,238
2021-11-01	6.90	7.00	6.83	7.00	1,126,876
2021-10-29	6.83	7.00	6.83	7.00	1,841,867
2021-10-28	7.00	7.00	7.00	7.00	1,177,660
2021-10-27	7.10	7.20	7.20	7.20	1,742,401
2021-10-26	6.88	7.00	6.88	7.10	2,289,863
2021-10-25	6.88	7.05	6.75	6.75	1,417,982
2021-10-22	6.80	6.88	6.80	6.88	1,953,331
2021-10-21	6.80	6.80	6.80	6.80	1,748,611
2021-10-20	6.85	6.85	6.73	6.80	2,561,816
2021-10-19	7.05	7.00	6.82	6.90	2,614,945
2021-10-18	7.05	7.20	7.20	7.05	1,212,801
2021-10-15	6.95	7.25	6.95	7.25	2,327,551
2021-10-14	7.13	7.33	6.90	7.00	2,414,289
2021-10-13	6.88	7.33	7.00	7.18	2,698,910
2021-10-12	6.85	7.00	6.70	6.88	1,546,197
2021-10-11	6.85	6.85	6.60	6.85	1,875,966
2021-10-08	6.85	6.90	6.70	6.80	3,142,564
2021-10-07	6.95	6.90	6.88	6.88	3,059,306
2021-10-06	7.20	7.10	6.88	6.95	3,759,238
2021-10-05	7.80	8.10	7.30	7.30	7,266,282
2021-10-04	7.30	8.38	7.90	7.90	16,941,008
2021-10-01	6.70	7.60	6.53	7.00	14,087,776
2021-09-30	5.88	6.68	6.35	6.68	9,217,531
2021-09-29	5.75	5.90	5.75	5.90	2,892,614
2021-09-28	5.45	5.76	5.45	5.76	5,245,383
2021-09-27	5.38	5.30	5.13	5.38	3,037,457
2021-09-24	5.60	5.60	5.38	5.38	2,682,369
2021-09-23	5.60	5.70	5.60	5.60	2,021,964
2021-09-22	5.60	5.68	5.55	5.68	1,902,679
2021-09-21	5.73	5.60	5.60	5.60	3,044,516
2021-09-20	5.95	5.90	5.75	5.75	2,183,353
2021-09-17	6.05	6.00	5.95	5.95	1,864,596
2021-09-16	6.05	6.10	6.05	6.05	899,670
2021-09-15	6.13	6.13	6.05	6.05	925,216
2021-09-14	6.18	6.15	6.05	6.05	2,410,452
2021-09-13	6.18	6.25	6.25	6.18	1,630,100
2021-09-10	6.18	6.25	6.12	6.12	2,665,325
2021-09-09	6.30	6.25	6.25	6.18	2,029,332
2021-09-08	6.55	6.55	6.50	6.50	1,630,829
2021-09-07	6.13	6.41	6.23	6.41	2,669,112
2021-09-06	6.00	6.20	6.00	6.15	3,272,423
2021-09-03	6.33	6.20	6.14	6.14	3,400,607
2021-09-02	6.33	6.30	6.28	6.30	2,361,720
2021-09-01	6.50	6.50	6.30	6.30	1,349,733
2021-08-31	6.25	6.35	6.25	6.35	1,854,280
2021-08-30	6.40	6.40	6.40	6.40	0
2021-08-27	6.63	6.45	6.30	6.40	4,021,103
2021-08-26	6.75	6.51	6.38	6.51	4,136,024
2021-08-25	6.88	6.92	6.92	6.75	1,201,221
2021-08-24	6.88	6.95	6.75	6.75	782,048
2021-08-23	6.88	6.88	6.75	6.88	675,784
2021-08-20	6.88	6.88	6.75	6.88	570,096
2021-08-19	6.75	6.88	6.50	6.88	801,892
2021-08-18	6.88	6.80	6.63	6.80	1,030,357
2021-08-17	7.25	6.90	6.88	6.88	2,107,730
2021-08-16	7.25	7.30	7.10	7.10	3,494,987
2021-08-13	7.00	6.90	6.90	6.90	1,375,054
2021-08-12	7.00	7.18	7.00	7.00	781,565
2021-08-11	6.75	7.18	7.00	7.00	1,682,257
2021-08-10	6.75	6.97	6.80	6.75	1,429,416
2021-08-09	6.90	6.80	6.80	6.80	1,006,728
2021-08-06	7.07	7.07	7.07	6.90	924,004
2021-08-05	6.90	6.90	6.80	6.90	1,105,766
2021-08-04	6.90	7.00	6.85	6.85	776,989
2021-08-03	7.13	7.13	6.90	6.90	1,056,082
2021-08-02	6.75	7.38	7.24	7.13	2,544,279
2021-07-30	6.75	6.75	6.70	6.70	845,523
2021-07-29	7.13	7.00	6.75	6.75	3,234,653
2021-07-28	6.60	7.00	7.00	7.00	5,124,504
2021-07-27	6.44	6.50	6.44	6.60	1,561,656
2021-07-26	6.88	6.88	6.60	6.60	971,394
2021-07-23	6.88	7.05	6.75	6.75	1,223,520
2021-07-22	6.71	6.97	6.63	6.88	2,980,375
2021-07-21	6.50	6.73	6.45	6.55	2,338,696
2021-07-20	6.60	6.70	6.50	6.50	3,328,459
2021-07-19	6.88	7.00	6.75	6.75	1,644,100
2021-07-16	6.88	6.75	6.75	6.88	825,660
2021-07-15	7.13	7.05	6.88	6.88	1,780,639
2021-07-14	7.33	7.14	7.10	7.10	1,213,961
2021-07-13	7.38	7.38	7.33	7.33	472,991
2021-07-12	7.43	7.22	7.22	7.22	1,006,609
2021-07-09	7.63	7.60	7.50	7.43	1,269,992
2021-07-08	7.63	7.75	7.63	7.63	2,542,002
2021-07-07	7.88	7.80	7.55	7.75	2,145,219
2021-07-06	8.25	8.25	8.00	8.00	2,104,447
2021-07-05	8.13	8.10	8.10	8.25	3,742,812
2021-07-02	7.25	8.00	7.63	8.00	5,716,409
2021-07-01	7.00	7.43	7.25	7.25	2,300,112
2021-06-30	6.75	6.90	6.75	7.00	1,210,909
2021-06-29	7.18	7.18	6.90	6.90	979,700
2021-06-28	7.25	7.25	7.00	7.00	1,340,243
2021-06-25	6.90	7.04	6.68	7.04	1,982,235
2021-06-24	7.49	7.49	6.80	6.80	3,120,306
2021-06-23	6.73	7.25	6.58	7.25	4,392,309
2021-06-22	7.13	7.13	6.73	6.73	4,948,636
2021-06-21	7.00	7.25	6.84	7.00	3,238,584
2021-06-18	7.25	7.25	7.00	7.25	2,687,593
2021-06-17	7.00	7.50	6.88	7.50	5,150,060
2021-06-16	7.13	7.03	6.88	7.03	2,034,609
2021-06-15	7.25	7.00	7.00	7.00	1,760,530
2021-06-14	6.88	7.13	6.88	7.13	2,182,245
2021-06-11	6.80	7.00	6.80	6.80	3,823,668
2021-06-10	7.00	7.25	6.85	6.85	1,554,791
2021-06-09	7.10	7.10	7.00	7.05	2,137,458
2021-06-08	7.40	7.40	7.10	7.20	2,603,644
2021-06-07	7.30	7.30	7.10	7.20	1,321,085
2021-06-04	7.05	7.40	7.05	7.40	3,302,710
2021-06-03	7.25	7.75	7.13	7.40	8,076,043
2021-06-02	6.40	7.10	6.40	7.10	5,856,409
2021-06-01	6.25	6.70	6.23	6.70	3,803,677
2021-05-28	6.15	6.25	6.15	6.25	3,133,004
2021-05-27	6.45	6.33	6.00	6.15	4,685,757
2021-05-26	6.60	6.73	6.42	6.42	2,775,547
2021-05-25	6.68	6.80	6.50	6.55	4,262,344
2021-05-24	6.78	6.80	6.60	6.75	1,918,969
2021-05-21	7.13	6.80	6.75	6.80	2,570,854
2021-05-20	6.98	7.25	6.65	7.13	4,771,518
2021-05-19	6.78	6.78	6.65	6.65	2,355,062
2021-05-18	6.88	7.00	6.80	6.80	3,466,537
2021-05-17	7.10	7.17	7.00	7.00	2,898,505
2021-05-14	7.15	7.00	7.00	7.00	2,970,828
2021-05-13	7.35	7.20	7.03	7.20	2,933,246
2021-05-12	7.38	7.40	7.20	7.20	2,655,325
2021-05-11	7.65	7.50	7.08	7.25	5,094,794
2021-05-10	8.19	8.19	7.69	7.70	4,151,333
2021-05-07	8.14	8.14	7.55	7.80	3,800,687
2021-05-06	8.13	8.04	7.75	7.75	3,397,197
2021-05-05	7.90	8.00	8.00	8.00	2,921,436
2021-05-04	8.38	8.13	7.90	8.00	2,979,704
2021-04-30	8.50	8.63	8.05	8.13	3,942,062
2021-04-29	8.75	9.10	8.50	8.50	10,941,578
2021-04-28	7.68	8.65	7.68	8.65	12,181,851
2021-04-27	7.68	7.88	7.65	7.68	4,056,167
2021-04-26	7.63	8.20	7.58	7.70	4,723,531
2021-04-23	8.00	7.90	7.50	7.90	5,906,806
2021-04-22	8.13	8.36	8.00	8.00	7,282,290
2021-04-21	8.63	8.38	8.00	8.28	7,117,752
2021-04-20	7.50	8.63	7.45	8.50	13,439,711
2021-04-19	8.05	8.13	7.60	7.60	7,870,999
2021-04-16	8.25	8.38	7.88	8.10	10,004,205
2021-04-15	8.38	8.75	8.25	8.50	7,666,566
2021-04-14	8.97	8.97	8.33	8.40	8,335,809
2021-04-13	8.88	8.75	8.28	8.60	12,516,299
2021-04-12	9.63	9.50	9.00	9.00	7,567,436
2021-04-09	9.50	9.63	9.25	9.49	2,564,006
2021-04-08	9.75	9.75	9.38	9.50	2,258,397
2021-04-07	9.63	9.75	9.38	9.50	4,145,859
2021-04-06	9.63	10.00	9.75	9.75	5,475,401
2021-04-01	9.63	10.00	9.70	9.70	3,909,636
2021-03-31	9.38	9.87	9.38	9.55	2,641,398
2021-03-30	9.75	9.75	9.40	9.40	3,627,970
2021-03-29	10.20	10.25	9.50	9.50	4,747,955
2021-03-26	9.00	10.10	9.00	10.10	5,511,547
2021-03-25	9.55	9.63	9.10	9.25	7,717,733
2021-03-24	9.88	9.90	9.75	9.75	5,343,720
2021-03-23	10.23	10.75	10.00	10.00	5,030,595
2021-03-22	10.61	11.00	10.60	10.60	2,982,616
2021-03-19	10.50	11.00	10.25	10.70	4,581,061
2021-03-18	11.25	11.25	10.75	10.75	4,412,988
2021-03-17	11.25	11.25	10.88	11.25	4,882,563
2021-03-16	12.00	12.00	10.75	11.30	8,346,839
2021-03-15	13.00	13.10	11.75	11.75	13,930,956
2021-03-12	12.08	13.25	11.75	13.00	22,568,399
2021-03-11	11.50	12.13	11.25	11.50	14,720,158
2021-03-10	10.70	11.63	10.38	10.75	19,965,997
2021-03-09	8.55	10.63	8.55	10.25	40,083,182
2021-03-08	11.00	11.00	9.00	9.00	65,219,113
2021-03-05	10.95	11.00	9.63	10.50	35,604,047
2021-03-04	12.00	12.13	11.00	11.00	32,368,976
2021-03-03	13.20	13.38	11.25	12.00	54,955,272
2021-03-02	12.75	14.75	12.13	12.75	66,736,664
2021-03-01	20.75	17.20	13.44	13.44	127,061,693
2021-02-26	20.00	27.00	19.00	19.00	186,950,996

Share	Price	Change
Sondrel Plc (SND)	6.60	0%
Regtech Open (RTOP)	2.275	0%
R&Q Insurance (RQIH)	2.05	0%
Kore Potash (KP2)	0.625	0%
Iqgeo (IQG)	470.00	0%

Share	Price	Change
Genedrive (GDR)	2.00	0%
Borders & Sth. (BOR)	2.18	0%
Petrel Resources (PET)	1.75	0%
On The Beach (OTB)	143.40	0%
Zenova Grp (ZED)	1.80	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0245	0
Vodafone (VOD)	73.28	0
Lloyds (LLOY)	54.54	0
Kefi Gold (KEFI)	0.72	0
Baron Oil (BOIL)	0.0675	0