Cloudbreak Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-16	0.43	0.43	0.40	0.40	665,180
2024-05-15	0.43	0.43	0.43	0.43	106,393
2024-05-14	0.43	0.43	0.43	0.43	36,336
2024-05-13	0.43	0.43	0.43	0.43	201,620
2024-05-10	0.45	0.45	0.43	0.43	122,546
2024-05-09	0.45	0.45	0.45	0.45	474,062
2024-05-08	0.45	0.45	0.45	0.45	153,672
2024-05-07	0.45	0.45	0.45	0.45	497,853
2024-05-06	0.45	0.45	0.45	0.45	0
2024-05-03	0.40	0.45	0.40	0.45	477,596
2024-05-02	0.40	0.40	0.40	0.40	78,534
2024-05-01	0.40	0.40	0.40	0.40	1,164,530
2024-04-30	0.40	0.40	0.40	0.40	125,378
2024-04-29	0.40	0.40	0.40	0.40	879,776
2024-04-26	0.40	0.36	0.36	0.36	382,439
2024-04-25	0.40	0.40	0.40	0.40	172,037
2024-04-24	0.40	0.36	0.36	0.36	78,860
2024-04-23	0.40	0.40	0.40	0.40	100,668
2024-04-22	0.40	0.40	0.40	0.40	462,984
2024-04-19	0.40	0.40	0.40	0.40	585,187
2024-04-18	0.40	0.40	0.40	0.40	30,000
2024-04-17	0.40	0.40	0.40	0.40	555,059
2024-04-16	0.40	0.40	0.40	0.40	175,456
2024-04-15	0.40	0.40	0.40	0.40	120,592
2024-04-12	0.40	0.40	0.40	0.40	280,760
2024-04-11	0.43	0.43	0.40	0.40	984,858
2024-04-10	0.43	0.43	0.43	0.43	297,572
2024-04-09	0.43	0.43	0.43	0.43	486,676
2024-04-08	0.38	0.40	0.40	0.40	744,361
2024-04-05	0.35	0.38	0.35	0.38	2,238,236
2024-04-04	0.33	0.30	0.30	0.30	1,275,449
2024-04-03	0.35	0.30	0.30	0.30	1,154,432
2024-04-02	0.30	0.33	0.33	0.33	2,263,233
2024-04-01	0.30	0.30	0.30	0.30	0
2024-03-29	0.30	0.30	0.30	0.30	0
2024-03-28	0.35	0.35	0.28	0.30	2,634,622
2024-03-27	0.35	0.35	0.35	0.35	247
2024-03-26	0.35	0.35	0.35	0.35	865,750
2024-03-25	0.35	0.35	0.35	0.35	438,667
2024-03-22	0.35	0.35	0.35	0.35	1,539,037
2024-03-21	0.35	0.35	0.35	0.35	1,165,533
2024-03-20	0.38	0.38	0.35	0.35	53,162
2024-03-19	0.38	0.38	0.38	0.38	1,004,899
2024-03-18	0.38	0.38	0.38	0.38	632,227
2024-03-15	0.38	0.38	0.38	0.38	255,465
2024-03-14	0.38	0.38	0.38	0.38	514,844
2024-03-13	0.38	0.38	0.38	0.38	41,946
2024-03-12	0.38	0.38	0.38	0.38	968,125
2024-03-11	0.38	0.38	0.38	0.38	584,255
2024-03-08	0.38	0.38	0.38	0.38	455,846
2024-03-07	0.38	0.38	0.38	0.38	563,846
2024-03-06	0.43	0.43	0.38	0.38	1,525,187
2024-03-05	0.38	0.38	0.38	0.38	216,530
2024-03-04	0.38	0.38	0.38	0.38	201,480
2024-03-01	0.38	0.38	0.38	0.38	701,092
2024-02-29	0.38	0.38	0.35	0.38	642,200
2024-02-28	0.38	0.38	0.38	0.38	1,180,222
2024-02-27	0.38	0.38	0.38	0.38	169,644
2024-02-26	0.38	0.38	0.38	0.38	959,680
2024-02-23	0.38	0.38	0.38	0.38	140,642
2024-02-22	0.38	0.38	0.35	0.38	227,485
2024-02-21	0.38	0.38	0.38	0.38	158,017
2024-02-20	0.38	0.38	0.38	0.38	769,261
2024-02-19	0.38	0.38	0.38	0.38	100,407
2024-02-16	0.38	0.38	0.38	0.38	126,571
2024-02-15	0.38	0.38	0.38	0.38	8,747
2024-02-14	0.38	0.38	0.38	0.38	305,562
2024-02-13	0.38	0.38	0.38	0.38	918,017
2024-02-12	0.38	0.38	0.38	0.38	268,678
2024-02-09	0.43	0.41	0.38	0.41	3,716,164
2024-02-08	0.43	0.43	0.43	0.43	11,769
2024-02-07	0.43	0.43	0.43	0.43	305,068
2024-02-06	0.43	0.40	0.40	0.43	85,546
2024-02-05	0.43	0.43	0.43	0.43	54,274
2024-02-02	0.43	0.43	0.43	0.43	175,929
2024-02-01	0.45	0.45	0.43	0.43	179,796
2024-01-31	0.43	0.45	0.43	0.45	1,732,812
2024-01-30	0.38	0.48	0.38	0.43	3,587,701
2024-01-29	0.40	0.41	0.35	0.35	1,008,796
2024-01-26	0.40	0.41	0.40	0.40	1,097,593
2024-01-25	0.40	0.40	0.40	0.40	363,354
2024-01-24	0.40	0.40	0.40	0.40	175,837
2024-01-23	0.40	0.40	0.40	0.40	84,852
2024-01-22	0.40	0.40	0.40	0.40	133,506
2024-01-19	0.38	0.43	0.38	0.40	1,484,507
2024-01-18	0.43	0.43	0.43	0.43	609,235
2024-01-17	0.43	0.43	0.43	0.43	176,743
2024-01-16	0.40	0.43	0.40	0.43	1,528,029
2024-01-15	0.43	0.43	0.40	0.40	434,238
2024-01-12	0.43	0.43	0.43	0.43	184,622
2024-01-11	0.43	0.43	0.43	0.43	630,008
2024-01-10	0.43	0.43	0.43	0.43	782,928
2024-01-09	0.45	0.40	0.40	0.40	610,122
2024-01-08	0.45	0.45	0.45	0.45	67,067
2024-01-05	0.45	0.45	0.45	0.45	790,871
2024-01-04	0.45	0.45	0.45	0.45	285,223
2024-01-03	0.49	0.53	0.43	0.45	5,645,032
2024-01-02	0.40	0.60	0.40	0.53	10,026,456
2024-01-01	0.40	0.40	0.40	0.40	0
2023-12-29	0.43	0.43	0.40	0.40	572,849
2023-12-28	0.43	0.43	0.43	0.43	179,027
2023-12-27	0.40	0.40	0.40	0.40	10,472
2023-12-26	0.40	0.40	0.40	0.40	0
2023-12-25	0.40	0.40	0.40	0.40	0
2023-12-22	0.40	0.40	0.40	0.40	282,422
2023-12-21	0.40	0.40	0.40	0.40	562,446
2023-12-20	0.40	0.40	0.36	0.40	694,192
2023-12-19	0.40	0.40	0.40	0.40	47,039
2023-12-18	0.40	0.40	0.36	0.40	496,528
2023-12-15	0.40	0.40	0.36	0.40	198,535
2023-12-14	0.40	0.40	0.40	0.40	264,261
2023-12-13	0.40	0.40	0.40	0.40	333,072
2023-12-12	0.40	0.45	0.40	0.45	609,864
2023-12-11	0.40	0.45	0.45	0.45	873,825
2023-12-08	0.40	0.40	0.40	0.40	1,204,066
2023-12-07	0.40	0.40	0.40	0.40	332,063
2023-12-06	0.40	0.40	0.40	0.40	250,000
2023-12-05	0.40	0.40	0.40	0.40	424,612
2023-12-04	0.40	0.40	0.40	0.40	169,739
2023-12-01	0.40	0.40	0.40	0.40	388,022
2023-11-30	0.40	0.40	0.40	0.40	348,141
2023-11-29	0.40	0.40	0.40	0.40	2,655
2023-11-28	0.43	0.41	0.40	0.40	2,805,507
2023-11-27	0.43	0.43	0.43	0.43	1,001,494
2023-11-24	0.43	0.43	0.43	0.43	1,073,374
2023-11-23	0.43	0.43	0.43	0.43	724,423
2023-11-22	0.43	0.43	0.43	0.43	478,782
2023-11-21	0.45	0.45	0.41	0.43	2,648,780
2023-11-20	0.43	0.50	0.41	0.45	5,246,353
2023-11-17	0.43	0.43	0.43	0.43	2,358,056
2023-11-16	0.47	0.50	0.43	0.43	2,480,835
2023-11-15	0.38	0.55	0.38	0.50	10,952,541
2023-11-14	0.38	0.38	0.35	0.38	892,705
2023-11-13	0.40	0.40	0.38	0.38	805,191
2023-11-10	0.40	0.44	0.38	0.40	1,421,889
2023-11-09	0.40	0.40	0.40	0.40	180,654
2023-11-08	0.40	0.40	0.40	0.40	123,285
2023-11-07	0.40	0.40	0.40	0.40	227,612
2023-11-06	0.38	0.40	0.38	0.40	562,818
2023-11-03	0.45	0.40	0.40	0.40	1,620,694
2023-11-02	0.45	0.45	0.45	0.45	892,185
2023-11-01	0.45	0.45	0.45	0.45	381,193
2023-10-31	0.40	0.48	0.40	0.45	1,545,633
2023-10-30	0.35	0.40	0.35	0.35	1,015,546
2023-10-27	0.35	0.35	0.35	0.35	441,437
2023-10-26	0.38	0.38	0.33	0.35	2,356,224
2023-10-25	0.38	0.41	0.41	0.41	2,191,921
2023-10-24	0.43	0.43	0.43	0.43	382,384
2023-10-23	0.43	0.43	0.43	0.43	632,938
2023-10-20	0.43	0.46	0.40	0.40	370,962
2023-10-19	0.43	0.43	0.43	0.43	298,819
2023-10-18	0.43	0.43	0.43	0.43	972,962
2023-10-17	0.43	0.43	0.43	0.43	53,237
2023-10-16	0.43	0.43	0.40	0.43	279,373
2023-10-13	0.43	0.43	0.43	0.43	810,524
2023-10-12	0.43	0.45	0.43	0.43	1,641,339
2023-10-11	0.43	0.43	0.43	0.43	492,409
2023-10-10	0.45	0.45	0.43	0.43	604,872
2023-10-09	0.48	0.50	0.45	0.45	705,425
2023-10-06	0.48	0.43	0.43	0.48	249,910
2023-10-05	0.48	0.48	0.48	0.48	407,673
2023-10-04	0.48	0.48	0.48	0.48	636,074
2023-10-03	0.48	0.48	0.48	0.48	1,825,307
2023-10-02	0.48	0.48	0.48	0.48	202,092
2023-09-29	0.45	0.48	0.45	0.48	1,630,408
2023-09-28	0.50	0.50	0.45	0.45	124,543
2023-09-27	0.53	0.53	0.50	0.50	1,125,071
2023-09-26	0.53	0.53	0.53	0.53	1,091,087
2023-09-25	0.65	0.68	0.53	0.53	10,109,795
2023-09-22	0.53	0.70	0.63	0.70	17,596,393
2023-09-21	0.40	0.52	0.52	0.52	5,652,735
2023-09-20	0.40	0.44	0.40	0.40	1,046,273
2023-09-19	0.40	0.40	0.40	0.40	1,068,983
2023-09-18	0.40	0.40	0.40	0.40	675,801
2023-09-15	0.38	0.40	0.38	0.40	1,860,299
2023-09-14	0.38	0.38	0.38	0.38	2,213,943
2023-09-13	0.38	0.38	0.38	0.38	182,897
2023-09-12	0.43	0.45	0.38	0.38	4,044,117
2023-09-11	0.43	0.43	0.43	0.43	221,989
2023-09-08	0.43	0.43	0.43	0.43	228,451
2023-09-07	0.43	0.45	0.45	0.45	978,287
2023-09-06	0.43	0.43	0.43	0.43	347,489
2023-09-05	0.43	0.43	0.43	0.43	1,965,213
2023-09-04	0.43	0.43	0.43	0.43	3,151,973
2023-09-01	0.43	0.43	0.43	0.43	360,518
2023-08-31	0.43	0.43	0.43	0.43	683,038
2023-08-30	0.45	0.46	0.43	0.43	1,899,407
2023-08-29	0.45	0.45	0.45	0.45	516,503
2023-08-28	0.45	0.45	0.45	0.45	0
2023-08-25	0.48	0.48	0.45	0.45	1,006,262
2023-08-24	0.48	0.48	0.48	0.48	334,294
2023-08-23	0.48	0.48	0.48	0.48	2,585,639
2023-08-22	0.48	0.50	0.50	0.50	1,722,045
2023-08-21	0.48	0.51	0.51	0.51	395,553
2023-08-18	0.48	0.48	0.48	0.48	2,211,366
2023-08-17	0.48	0.51	0.48	0.48	81,123
2023-08-16	0.48	0.48	0.48	0.48	168,489
2023-08-15	0.48	0.48	0.48	0.48	53,205
2023-08-14	0.48	0.48	0.48	0.48	364,916
2023-08-11	0.48	0.48	0.48	0.48	165,879
2023-08-10	0.48	0.48	0.48	0.48	469,109
2023-08-09	0.48	0.48	0.48	0.48	1,354,098
2023-08-08	0.48	0.48	0.48	0.48	342,417
2023-08-07	0.48	0.48	0.48	0.48	1,076,567
2023-08-04	0.48	0.48	0.48	0.48	440,476
2023-08-03	0.48	0.48	0.48	0.48	879,885
2023-08-02	0.53	0.50	0.50	0.50	2,582,113
2023-08-01	0.58	0.58	0.53	0.53	964,552
2023-07-31	0.58	0.61	0.58	0.58	1,453,729
2023-07-28	0.58	0.58	0.58	0.58	214,444
2023-07-27	0.58	0.58	0.58	0.58	289,864
2023-07-26	0.58	0.58	0.58	0.58	336,020
2023-07-25	0.60	0.60	0.58	0.58	525,256
2023-07-24	0.60	0.60	0.60	0.60	556,703
2023-07-21	0.60	0.60	0.60	0.60	591,287
2023-07-20	0.60	0.60	0.60	0.60	100,000
2023-07-19	0.60	0.60	0.60	0.60	1,318,809
2023-07-18	0.60	0.60	0.60	0.60	1,362,978
2023-07-17	0.63	0.63	0.60	0.60	1,309,934
2023-07-14	0.63	0.68	0.63	0.63	2,570,092
2023-07-13	0.58	0.72	0.58	0.63	4,535,251
2023-07-12	0.69	0.70	0.58	0.70	3,874,174
2023-07-11	0.73	0.65	0.65	0.65	5,038,235
2023-07-10	0.75	0.75	0.68	0.73	1,510,554
2023-07-07	0.83	0.79	0.73	0.75	4,422,458
2023-07-06	0.98	0.85	0.85	0.85	5,844,342
2023-07-05	1.28	1.17	0.90	0.98	17,813,966
2023-07-04	1.58	2.00	1.28	1.28	44,223,116
2023-07-03	1.03	1.75	1.75	1.75	39,686,844
2023-06-30	0.60	1.15	0.60	1.03	36,395,851
2023-06-29	0.55	0.60	0.55	0.60	6,254,745
2023-06-28	0.43	0.56	0.53	0.55	22,550,015
2023-06-27	0.35	0.43	0.35	0.43	7,360,530
2023-06-26	0.35	0.35	0.35	0.35	678,796
2023-06-23	0.35	0.35	0.35	0.35	584,443
2023-06-22	0.38	0.38	0.35	0.35	1,138,363
2023-06-21	0.38	0.38	0.38	0.38	625,023
2023-06-20	0.40	0.40	0.38	0.38	2,219,532
2023-06-19	0.38	0.40	0.38	0.40	5,241,900
2023-06-16	0.38	0.38	0.38	0.38	457,341
2023-06-15	0.38	0.38	0.38	0.38	1,207,338
2023-06-14	0.38	0.40	0.38	0.38	874,004
2023-06-13	0.43	0.40	0.38	0.38	6,730,799
2023-06-12	0.43	0.43	0.43	0.43	812,392
2023-06-09	0.43	0.43	0.43	0.43	83,631
2023-06-08	0.43	0.43	0.43	0.43	840,512
2023-06-07	0.43	0.43	0.43	0.43	174,933
2023-06-06	0.43	0.43	0.43	0.43	1,607,199
2023-06-05	0.43	0.43	0.43	0.43	512,723
2023-06-02	0.43	0.43	0.43	0.43	887,876
2023-06-01	0.43	0.46	0.46	0.46	1,532,057
2023-05-31	0.48	0.48	0.43	0.43	499,939
2023-05-30	0.48	0.48	0.48	0.48	586,968
2023-05-29	0.48	0.48	0.48	0.48	0
2023-05-26	0.48	0.48	0.48	0.48	1,497,472
2023-05-25	0.53	0.50	0.50	0.50	1,640,477
2023-05-24	0.58	0.55	0.53	0.53	2,196,775
2023-05-23	0.58	0.60	0.58	0.58	400,929
2023-05-22	0.58	0.58	0.58	0.58	685,306
2023-05-19	0.58	0.58	0.58	0.58	138,201
2023-05-18	0.58	0.58	0.58	0.58	106,982
2023-05-17	0.58	0.58	0.58	0.58	64,954
2023-05-16	0.58	0.58	0.58	0.58	818,830
2023-05-15	0.58	0.61	0.61	0.61	837,463
2023-05-12	0.58	0.58	0.58	0.58	824,465
2023-05-11	0.58	0.58	0.58	0.58	423,937
2023-05-10	0.60	0.60	0.58	0.58	382,919
2023-05-09	0.60	0.66	0.60	0.60	152,667
2023-05-08	0.60	0.60	0.60	0.60	0
2023-05-05	0.58	0.60	0.58	0.60	326,680
2023-05-04	0.58	0.58	0.58	0.58	100,250
2023-05-03	0.60	0.60	0.58	0.58	632,734
2023-05-02	0.60	0.60	0.60	0.60	253,689
2023-05-01	0.60	0.60	0.60	0.60	0
2023-04-28	0.60	0.60	0.60	0.60	403,577
2023-04-27	0.60	0.60	0.60	0.60	138,740
2023-04-26	0.63	0.63	0.60	0.60	795,783
2023-04-25	0.63	0.63	0.63	0.63	82,678
2023-04-24	0.63	0.63	0.63	0.63	134,489
2023-04-21	0.63	0.63	0.63	0.63	468,234
2023-04-20	0.63	0.63	0.63	0.63	234,595
2023-04-19	0.63	0.63	0.63	0.63	268,225
2023-04-18	0.63	0.63	0.63	0.63	257,529
2023-04-17	0.63	0.63	0.63	0.63	554,232
2023-04-14	0.65	0.65	0.63	0.63	1,100,832
2023-04-13	0.70	0.70	0.65	0.65	3,177,319
2023-04-12	0.70	0.70	0.70	0.70	3,344,212
2023-04-11	0.70	0.70	0.70	0.70	999,919
2023-04-10	0.70	0.70	0.70	0.70	0
2023-04-07	0.70	0.70	0.70	0.70	0
2023-04-06	0.70	0.70	0.68	0.70	541,453
2023-04-05	0.73	0.73	0.70	0.70	280,197
2023-04-04	0.75	0.75	0.73	0.73	1,488,575
2023-04-03	0.75	0.75	0.75	0.75	343,341
2023-03-31	0.78	0.78	0.75	0.75	729,310
2023-03-30	0.78	0.78	0.78	0.78	1,083,700
2023-03-29	0.78	0.78	0.78	0.78	168,541
2023-03-28	0.78	0.78	0.78	0.78	533,547
2023-03-27	0.78	0.78	0.78	0.78	690,351
2023-03-24	0.78	0.78	0.78	0.78	1,286,960
2023-03-23	0.80	0.80	0.78	0.78	2,509,143
2023-03-22	0.83	0.83	0.78	0.80	791,394
2023-03-21	0.83	0.83	0.83	0.83	14,255
2023-03-20	0.83	0.83	0.83	0.83	501,536
2023-03-17	0.83	0.83	0.83	0.83	594,258
2023-03-16	0.83	0.83	0.83	0.83	929,794
2023-03-15	0.83	0.83	0.83	0.83	3,220,429
2023-03-14	0.88	0.88	0.83	0.83	1,760,904
2023-03-13	0.88	0.88	0.88	0.88	1,225,176
2023-03-10	0.88	0.88	0.88	0.88	750,558
2023-03-09	0.90	0.90	0.88	0.88	222,474
2023-03-08	0.90	0.90	0.90	0.90	763,571
2023-03-07	0.90	0.90	0.90	0.90	743,779
2023-03-06	0.90	0.90	0.90	0.90	489,602
2023-03-03	0.88	0.90	0.88	0.90	350,114
2023-03-02	0.88	0.88	0.88	0.88	146,751
2023-03-01	0.90	0.90	0.88	0.88	2,041,738
2023-02-28	0.93	0.93	0.90	0.90	792,053
2023-02-27	0.93	0.93	0.93	0.93	167,396
2023-02-24	0.93	0.93	0.93	0.93	612,668
2023-02-23	1.00	1.00	0.93	0.93	280,209
2023-02-22	0.93	0.93	0.93	0.93	1,300,152
2023-02-21	0.93	0.93	0.93	0.93	244,010
2023-02-20	0.93	0.93	0.93	0.93	1,728,879
2023-02-17	0.93	0.93	0.93	0.93	180,754
2023-02-16	0.93	0.93	0.93	0.93	456,268
2023-02-15	0.98	0.98	0.93	0.93	648,940
2023-02-14	0.98	0.98	0.98	0.98	379,887
2023-02-13	0.98	0.98	0.98	0.98	988,243
2023-02-10	0.90	0.98	0.91	0.91	3,041,072
2023-02-09	0.93	0.90	0.90	0.90	6,745,783
2023-02-08	0.93	0.93	0.90	0.93	2,135,573
2023-02-07	0.93	0.93	0.93	0.93	1,299,580
2023-02-06	0.93	0.93	0.93	0.93	1,287,303
2023-02-03	0.95	0.98	0.93	0.93	6,215,728
2023-02-02	1.03	0.95	0.90	0.95	7,612,050
2023-02-01	1.08	1.08	1.03	1.03	4,289,320
2023-01-31	1.08	1.10	1.08	1.08	3,020,288
2023-01-30	1.13	1.13	1.08	1.08	2,819,658
2023-01-27	1.15	1.15	1.13	1.13	3,160,644
2023-01-26	1.20	1.20	1.18	1.18	1,817,898
2023-01-25	1.15	1.23	1.15	1.20	3,090,234
2023-01-24	1.15	1.15	1.15	1.15	495,871
2023-01-23	1.15	1.15	1.15	1.15	2,031,616
2023-01-20	1.20	1.20	1.18	1.18	1,019,672
2023-01-19	1.20	1.20	1.20	1.20	483,983
2023-01-18	1.20	1.20	1.20	1.20	2,094,953
2023-01-17	1.23	1.23	1.20	1.20	852,127
2023-01-16	1.23	1.23	1.23	1.23	3,393,372
2023-01-13	1.28	1.28	1.23	1.23	1,089,499
2023-01-12	1.28	1.28	1.28	1.28	920,969
2023-01-11	1.28	1.28	1.28	1.28	482,754
2023-01-10	1.28	1.28	1.28	1.28	848,888
2023-01-09	1.25	1.28	1.27	1.28	1,626,537
2023-01-06	1.25	1.25	1.25	1.25	606,516
2023-01-05	1.23	1.25	1.23	1.25	1,014,734
2023-01-04	1.20	1.23	1.20	1.23	1,392,532
2023-01-03	1.18	1.20	1.18	1.20	1,791,346
2023-01-02	1.18	1.18	1.18	1.18	0
2022-12-30	1.18	1.18	1.18	1.18	22,163
2022-12-29	1.16	1.16	1.16	1.18	486,620
2022-12-28	1.20	1.20	1.18	1.18	687,185
2022-12-27	1.18	1.18	1.18	1.18	0
2022-12-26	1.18	1.18	1.18	1.18	0
2022-12-23	1.18	1.18	1.18	1.18	65,398
2022-12-22	1.18	1.18	1.18	1.18	716,626
2022-12-21	1.18	1.20	1.18	1.18	786,442
2022-12-20	1.20	1.20	1.18	1.18	919,437
2022-12-19	1.23	1.23	1.20	1.20	133,089
2022-12-16	1.23	1.23	1.23	1.23	240,718
2022-12-15	1.23	1.23	1.23	1.23	30,570
2022-12-14	1.23	1.23	1.23	1.23	240,014
2022-12-13	1.23	1.23	1.23	1.23	269,880
2022-12-12	1.23	1.23	1.23	1.23	335,024
2022-12-09	1.18	1.23	1.18	1.23	2,351,155
2022-12-08	1.18	1.18	1.18	1.18	683,449
2022-12-07	1.20	1.20	1.18	1.18	847,170
2022-12-06	1.23	1.23	1.18	1.20	1,578,760
2022-12-05	1.23	1.23	1.23	1.23	145,722
2022-12-02	1.23	1.23	1.23	1.23	398,037
2022-12-01	1.28	1.28	1.23	1.23	878,491
2022-11-30	1.23	1.28	1.28	1.28	2,816,073
2022-11-29	1.23	1.23	1.20	1.23	2,624,351
2022-11-28	1.23	1.23	1.18	1.18	1,718,465
2022-11-25	1.25	1.25	1.23	1.23	1,750,314
2022-11-24	1.25	1.25	1.25	1.25	372,144
2022-11-23	1.25	1.25	1.25	1.25	352,110
2022-11-22	1.23	1.26	1.23	1.25	408,558
2022-11-21	1.23	1.25	1.23	1.23	541,057
2022-11-18	1.23	1.23	1.23	1.23	567,126
2022-11-17	1.23	1.23	1.23	1.23	1,036,560
2022-11-16	1.28	1.28	1.23	1.23	1,354,897
2022-11-15	1.28	1.28	1.28	1.28	1,546,083
2022-11-14	1.28	1.28	1.28	1.28	566,699
2022-11-11	1.25	1.35	1.25	1.28	4,234,185
2022-11-10	1.23	1.20	1.20	1.20	10,607,719
2022-11-09	1.23	1.23	1.23	1.23	1,091,615
2022-11-08	1.25	1.25	1.23	1.23	5,307,921
2022-11-07	1.33	1.35	1.25	1.25	1,840,338
2022-11-04	1.35	1.35	1.33	1.33	169,078
2022-11-03	1.40	1.43	1.33	1.35	3,426,537
2022-11-02	1.45	1.40	1.40	1.40	2,264,091
2022-11-01	1.35	1.43	1.35	1.43	6,383,758
2022-10-31	1.40	1.46	1.35	1.35	4,811,165
2022-10-28	1.40	1.43	1.40	1.43	612,483
2022-10-27	1.40	1.40	1.40	1.40	625,520
2022-10-26	1.28	1.40	1.28	1.40	3,014,269
2022-10-25	1.23	1.28	1.23	1.28	3,236,461
2022-10-24	1.25	1.29	1.23	1.23	6,939,570
2022-10-21	1.35	1.35	1.25	1.25	954,763
2022-10-20	1.35	1.35	1.35	1.35	1,540,020
2022-10-19	1.40	1.40	1.35	1.35	627,086
2022-10-18	1.45	1.45	1.40	1.40	4,410,157
2022-10-17	1.45	1.49	1.45	1.45	1,604,057
2022-10-14	1.45	1.45	1.45	1.45	805,580
2022-10-13	1.65	1.65	1.45	1.45	4,690,818
2022-10-12	1.65	1.70	1.64	1.65	880,924
2022-10-11	1.80	1.80	1.65	1.79	5,193,629
2022-10-10	1.64	1.85	1.60	1.80	17,066,046
2022-10-07	1.20	1.60	1.20	1.60	13,166,068
2022-10-06	1.20	1.20	1.20	1.20	1,304,274
2022-10-05	1.20	1.20	1.20	1.20	1,845,993
2022-10-04	1.20	1.20	1.20	1.20	1,126,107
2022-10-03	1.28	1.20	1.12	1.20	5,502,380
2022-09-30	1.33	1.33	1.28	1.28	1,004,189
2022-09-29	1.33	1.33	1.33	1.33	2,579,291
2022-09-28	1.35	1.35	1.33	1.33	997,447
2022-09-27	1.35	1.37	1.33	1.35	3,665,257
2022-09-26	1.55	1.55	1.35	1.35	915,770
2022-09-23	1.63	1.55	1.50	1.55	1,484,368
2022-09-22	1.63	1.63	1.63	1.63	1,779,605
2022-09-21	1.65	1.65	1.63	1.63	3,728,412
2022-09-20	1.75	1.75	1.65	1.65	2,020,219
2022-09-19	1.75	1.75	1.75	1.75	0
2022-09-16	1.78	1.78	1.75	1.75	1,132,016
2022-09-15	1.80	1.80	1.78	1.78	1,051,780
2022-09-14	1.85	1.85	1.75	1.80	6,917,166
2022-09-13	1.58	1.85	1.58	1.85	4,564,442
2022-09-12	1.53	1.60	1.53	1.58	1,867,535
2022-09-09	1.55	1.60	1.48	1.53	2,101,701
2022-09-08	1.38	1.65	1.38	1.55	14,946,798
2022-09-07	1.35	1.40	1.35	1.38	5,509,748
2022-09-06	1.33	1.33	1.33	1.33	2,062,546
2022-09-05	1.33	1.33	1.33	1.33	2,612,552
2022-09-02	1.33	1.33	1.33	1.33	384,834
2022-09-01	1.33	1.33	1.33	1.33	3,009,458
2022-08-31	1.38	1.30	1.30	1.33	3,747,719
2022-08-30	1.43	1.40	1.40	1.38	2,507,946
2022-08-29	1.43	1.43	1.43	1.43	0
2022-08-26	1.43	1.43	1.43	1.43	1,486,999
2022-08-25	1.43	1.40	1.40	1.43	2,684,276
2022-08-24	1.55	1.58	1.48	1.48	1,851,892
2022-08-23	1.68	1.56	1.52	1.54	1,122,350
2022-08-22	1.63	1.68	1.63	1.68	2,106,594
2022-08-19	1.73	1.69	1.68	1.68	1,555,900
2022-08-18	1.78	1.78	1.73	1.73	3,162,684
2022-08-17	1.78	1.78	1.78	1.78	358,165
2022-08-16	1.78	1.81	1.81	1.81	2,276,335
2022-08-15	1.78	1.78	1.75	1.75	1,920,383
2022-08-12	1.78	1.80	1.80	1.80	580,989
2022-08-11	1.78	1.78	1.78	1.78	1,961,805
2022-08-10	1.78	1.75	1.74	1.78	623,735
2022-08-09	1.78	1.78	1.78	1.78	2,345,694
2022-08-08	1.85	1.78	1.75	1.78	2,929,387
2022-08-05	1.93	1.93	1.83	1.85	2,225,105
2022-08-04	1.93	1.93	1.93	1.93	1,042,671
2022-08-03	1.95	1.95	1.93	1.93	1,061,166
2022-08-02	2.00	2.00	1.95	1.95	376,797
2022-08-01	2.08	2.08	2.00	2.00	947,460
2022-07-29	2.03	2.03	2.03	2.03	2,874,012
2022-07-28	2.03	2.03	2.03	2.03	1,239,105
2022-07-27	2.03	2.03	2.03	2.03	322,370
2022-07-26	2.03	2.04	2.04	2.04	1,836,981
2022-07-25	1.95	2.00	2.00	2.03	1,276,808
2022-07-22	2.05	2.05	1.95	1.95	1,287,745
2022-07-21	2.05	2.10	2.10	2.05	1,110,013
2022-07-20	2.15	2.05	1.95	2.05	4,001,823
2022-07-19	2.10	2.15	2.00	2.15	837,811
2022-07-18	2.20	2.20	2.05	2.10	1,104,137
2022-07-15	2.20	2.20	2.20	2.20	147,002
2022-07-14	2.20	2.20	2.20	2.20	314,436
2022-07-13	2.20	2.20	2.20	2.20	957,434
2022-07-12	2.10	2.20	2.20	2.20	504,470
2022-07-11	2.20	2.20	2.05	2.05	690,431
2022-07-08	2.20	2.20	2.20	2.20	643,563
2022-07-07	2.25	2.25	2.20	2.20	922,524
2022-07-06	2.30	2.30	2.15	2.25	1,258,351
2022-07-05	2.45	2.45	2.30	2.30	523,461
2022-07-04	2.40	2.58	2.45	2.45	1,071,309
2022-07-01	2.45	2.45	2.40	2.40	358,885
2022-06-30	2.50	2.50	2.42	2.45	968,751
2022-06-29	2.56	2.65	2.50	2.50	2,881,009
2022-06-28	2.75	2.75	2.65	2.65	387,729
2022-06-27	2.75	2.75	2.75	2.75	560,084
2022-06-24	2.80	2.80	2.75	2.75	1,930,595
2022-06-23	2.80	2.80	2.80	2.80	202,234
2022-06-22	2.85	2.85	2.80	2.80	941,455
2022-06-21	2.90	2.90	2.80	2.85	330,631
2022-06-20	2.95	3.00	2.92	2.90	790,588
2022-06-17	2.62	2.90	2.62	2.85	2,129,042
2022-06-16	2.80	2.80	2.60	2.70	752,116
2022-06-15	2.80	2.90	2.90	2.80	148,987
2022-06-14	2.80	2.88	2.75	2.88	524,289
2022-06-13	2.80	2.80	2.75	2.75	1,352,152
2022-06-10	2.86	2.90	2.80	2.80	838,368
2022-06-09	3.00	3.00	2.95	2.95	805,580
2022-06-08	2.90	3.00	2.90	3.00	1,801,107
2022-06-07	2.80	2.90	2.90	2.95	763,249
2022-06-06	2.75	2.90	2.80	2.80	944,270
2022-06-03	3.00	3.00	3.00	3.00	0
2022-06-02	3.00	3.00	3.00	3.00	0
2022-06-01	3.00	3.00	2.75	3.00	1,012,312
2022-05-31	3.05	3.05	3.00	3.00	493,260
2022-05-30	3.05	3.10	3.05	3.05	1,007,096
2022-05-27	2.80	3.05	2.74	3.00	1,571,605
2022-05-26	3.05	2.92	2.82	2.82	1,756,263
2022-05-25	2.90	3.05	2.90	3.05	1,955,221
2022-05-24	3.20	3.00	3.00	3.00	2,188,272
2022-05-23	3.45	3.45	3.10	3.20	1,431,155
2022-05-20	3.50	3.60	3.45	3.45	1,357,898
2022-05-19	3.45	3.45	3.25	3.35	2,272,858
2022-05-18	3.65	3.65	3.35	3.45	1,343,412
2022-05-17	3.70	3.70	3.65	3.65	650,678
2022-05-16	3.75	3.90	3.65	3.90	1,996,446
2022-05-13	3.60	3.86	3.86	3.86	868,754
2022-05-12	3.85	3.60	3.55	3.55	2,109,382
2022-05-11	3.55	3.80	3.80	3.80	3,018,117
2022-05-10	3.50	3.65	3.50	3.55	1,515,261
2022-05-09	3.75	3.62	3.45	3.50	4,805,776
2022-05-06	3.85	3.80	3.40	3.70	3,608,589
2022-05-05	3.95	3.85	3.55	3.85	5,921,653
2022-05-04	4.55	4.00	4.00	4.00	2,274,409
2022-05-03	4.60	4.90	4.45	4.55	3,859,128
2022-05-02	4.90	4.90	4.90	4.90	0
2022-04-29	5.00	5.10	4.90	4.90	1,199,529
2022-04-28	5.25	5.25	5.10	5.10	1,958,149
2022-04-27	5.10	5.48	5.10	5.10	2,199,022
2022-04-26	4.60	5.35	4.60	5.10	5,504,600
2022-04-25	4.62	4.85	4.50	4.50	6,461,853
2022-04-22	4.00	4.50	3.70	4.50	9,507,075
2022-04-21	4.86	5.08	3.75	3.90	15,647,026
2022-04-20	5.13	5.25	5.00	5.01	2,750,763
2022-04-19	5.75	5.35	5.25	5.25	4,181,978
2022-04-18	5.75	5.75	5.75	5.75	0
2022-04-15	5.75	5.75	5.75	5.75	0
2022-04-14	5.75	6.15	5.75	5.75	1,491,741
2022-04-13	6.13	6.00	5.75	5.75	2,850,105
2022-04-12	5.88	6.00	5.60	5.75	3,404,769
2022-04-11	6.25	6.13	5.75	5.75	3,736,907
2022-04-08	6.25	6.25	6.25	6.25	1,440,709
2022-04-07	6.30	6.50	6.00	6.10	3,004,429
2022-04-06	6.00	6.13	5.90	5.90	1,980,267
2022-04-05	6.38	6.00	6.00	6.00	4,186,316
2022-04-04	6.25	6.70	6.30	6.30	3,766,659
2022-04-01	7.13	7.00	6.80	6.88	3,950,664
2022-03-31	6.00	7.13	6.30	7.00	5,089,858
2022-03-30	6.50	6.50	5.83	6.41	9,804,896
2022-03-29	7.25	6.75	6.57	6.57	7,828,809
2022-03-28	7.50	7.25	7.00	7.25	3,126,369
2022-03-25	7.20	7.62	7.13	7.38	3,005,280
2022-03-24	8.00	8.25	7.30	7.30	13,611,583
2022-03-23	8.13	8.75	8.30	8.30	11,606,979
2022-03-22	8.20	8.63	8.13	8.20	10,912,551
2022-03-21	7.38	8.20	7.38	8.15	10,679,489
2022-03-18	7.63	7.70	7.38	7.38	4,965,320
2022-03-17	8.00	8.25	7.50	7.50	7,750,191
2022-03-16	8.00	8.50	7.80	8.16	10,695,098
2022-03-15	8.00	9.25	8.00	8.01	14,360,659
2022-03-14	7.00	9.35	7.00	8.55	25,404,561
2022-03-11	6.13	7.30	6.38	7.30	14,835,854
2022-03-10	6.25	6.00	5.00	6.00	15,339,233
2022-03-09	8.00	8.03	6.20	6.20	25,920,401
2022-03-08	8.13	8.75	7.50	7.50	11,284,213
2022-03-07	8.50	9.25	8.20	8.20	16,458,941
2022-03-04	9.25	9.25	8.50	8.50	15,300,801
2022-03-03	9.00	10.00	9.00	9.40	13,011,431
2022-03-02	9.35	9.20	8.75	9.20	13,124,013
2022-03-01	10.50	13.25	9.50	9.50	47,286,620
2022-02-28	8.00	10.22	8.00	10.22	45,076,343
2022-02-25	8.00	8.40	7.85	8.10	15,638,282
2022-02-24	7.50	8.65	6.60	8.00	20,845,593
2022-02-23	8.85	9.60	7.25	8.00	37,877,595
2022-02-22	8.40	12.10	8.00	9.10	81,303,501
2022-02-21	5.40	8.20	6.70	8.20	63,331,354
2022-02-18	4.65	5.60	5.25	5.40	20,383,843
2022-02-17	4.05	4.74	4.35	4.74	16,119,681
2022-02-16	3.45	4.12	3.45	4.12	16,644,575
2022-02-15	4.20	4.45	3.49	3.49	22,263,094
2022-02-14	3.85	5.10	3.85	4.40	42,497,971
2022-02-11	3.00	3.88	3.88	3.88	17,155,262
2022-02-10	2.77	3.25	2.65	3.00	15,766,625
2022-02-09	2.20	2.70	2.10	2.70	7,801,181
2022-02-08	1.78	2.20	1.80	1.78	3,093,128
2022-02-07	1.75	1.78	1.75	1.78	1,351,014
2022-02-04	1.83	1.83	1.75	1.75	583,747
2022-02-03	1.85	1.85	1.83	1.83	50,000
2022-02-02	1.68	1.85	1.68	1.85	441,625
2022-02-01	1.65	1.68	1.65	1.68	450,000
2022-01-31	1.65	1.65	1.60	1.65	135,754
2022-01-28	1.65	1.65	1.65	1.65	371,725
2022-01-27	1.65	1.65	1.65	1.65	450,000
2022-01-26	1.63	1.65	1.63	1.65	2,637
2022-01-25	1.63	1.63	1.63	1.63	30,165
2022-01-24	1.63	1.63	1.63	1.63	30,000
2022-01-21	1.63	1.63	1.63	1.63	0
2022-01-20	1.63	1.63	1.63	1.63	0
2022-01-19	1.75	1.75	1.63	1.63	162,952
2022-01-18	1.75	1.75	1.75	1.75	15,000
2022-01-17	1.78	1.78	1.75	1.75	84,174
2022-01-14	1.80	1.83	1.78	1.78	199,262
2022-01-13	1.75	1.80	1.75	1.80	313,364
2022-01-12	1.73	1.75	1.70	1.70	535,343
2022-01-11	1.73	1.73	1.73	1.73	0
2022-01-10	1.65	1.68	1.68	1.68	915,929
2022-01-07	1.73	1.70	1.65	1.65	366,726
2022-01-06	1.73	1.73	1.73	1.73	100,000
2022-01-05	1.75	1.75	1.73	1.73	165,065
2022-01-04	1.78	1.78	1.75	1.75	150,000
2022-01-03	1.78	1.78	1.78	1.78	0
2021-12-31	1.75	1.78	1.75	1.78	114,616
2021-12-30	1.65	1.75	1.65	1.75	767,057
2021-12-29	2.05	2.15	1.65	1.65	1,855,918
2021-12-28	2.10	2.10	2.10	2.10	0
2021-12-27	2.10	2.10	2.10	2.10	0
2021-12-24	2.10	2.10	2.10	2.10	47,494
2021-12-23	2.10	2.10	2.00	2.10	0
2021-12-22	2.10	2.10	2.10	2.10	185,432
2021-12-21	2.15	2.15	2.10	2.10	200,000
2021-12-20	2.15	2.15	2.15	2.15	0
2021-12-17	2.15	2.15	2.15	2.15	0
2021-12-16	2.00	2.05	2.05	2.05	242,894
2021-12-15	2.00	2.00	2.00	2.00	333,333
2021-12-14	2.05	2.05	2.05	2.00	30,000
2021-12-13	2.00	2.00	2.00	2.00	387,640
2021-12-10	1.88	2.00	1.88	2.00	872,793
2021-12-09	1.88	1.88	1.88	1.88	0
2021-12-08	1.90	1.91	1.88	1.88	246,882
2021-12-07	1.70	1.93	1.70	1.90	402,181
2021-12-06	1.70	1.70	1.70	1.70	66,666
2021-12-03	1.83	1.83	1.70	1.70	762,000
2021-12-02	1.85	1.85	1.65	1.83	1,914,234
2021-12-01	1.50	1.85	1.50	1.85	757,427
2021-11-30	1.50	1.55	1.50	1.50	1,490,440
2021-11-29	1.50	1.50	1.50	1.50	325,000
2021-11-26	1.45	1.45	1.40	1.43	382,757
2021-11-25	1.45	1.45	1.45	1.45	407,073
2021-11-24	1.55	1.55	1.45	1.45	1,875,200
2021-11-23	1.60	1.60	1.55	1.55	651,639
2021-11-22	1.80	1.80	1.55	1.55	1,700,955
2021-11-19	1.80	1.80	1.80	1.80	105,482
2021-11-18	1.80	1.80	1.80	1.80	29,849
2021-11-17	1.85	1.85	1.85	1.85	31,789
2021-11-16	1.90	1.90	1.85	1.85	82,585
2021-11-15	1.90	1.90	1.90	1.90	34,160
2021-11-12	1.95	1.95	1.90	1.90	200,000
2021-11-11	1.95	1.95	1.95	1.95	52,790
2021-11-10	1.95	1.95	1.95	1.95	126,959
2021-11-09	1.90	1.95	1.90	1.95	163,679
2021-11-08	1.90	1.90	1.90	1.90	212,806
2021-11-05	1.90	1.90	1.90	1.90	0
2021-11-04	1.90	1.90	1.90	1.90	0
2021-11-03	1.90	1.90	1.90	1.90	0
2021-11-02	1.95	1.95	1.90	1.90	475,125
2021-11-01	2.05	2.05	1.95	1.95	200,000
2021-10-29	1.95	2.05	1.95	2.05	2,458,589
2021-10-28	2.05	2.05	1.95	1.95	120,779
2021-10-27	1.85	2.20	2.05	2.05	1,022,792
2021-10-26	1.85	1.85	1.85	1.85	0
2021-10-25	1.85	1.85	1.85	1.85	12,690
2021-10-22	1.85	1.85	1.85	1.85	50,000
2021-10-21	1.73	1.85	1.73	1.85	1,491,412
2021-10-20	1.73	1.73	1.73	1.73	40,000
2021-10-19	1.73	1.73	1.73	1.73	0
2021-10-18	1.70	1.73	1.68	1.73	196,293
2021-10-15	1.63	1.70	1.55	1.70	618,756
2021-10-14	1.70	1.70	1.45	1.63	1,600,935
2021-10-13	1.70	1.70	1.70	1.70	78,438
2021-10-12	1.63	1.70	1.55	1.70	2,368,653
2021-10-11	1.83	1.83	1.38	1.63	1,834,120
2021-10-08	1.80	1.83	1.80	1.83	69,118
2021-10-07	1.83	1.83	1.78	1.80	35,000
2021-10-06	1.85	1.85	1.75	1.83	130,250
2021-10-05	2.03	2.03	1.90	1.90	472,240
2021-10-04	2.03	2.03	2.03	2.03	0
2021-10-01	2.03	2.03	2.03	2.03	149,907
2021-09-30	2.03	2.03	2.03	2.03	53,585
2021-09-29	2.18	2.18	2.03	2.03	817,823
2021-09-28	2.18	2.18	2.15	2.18	50,000
2021-09-27	2.18	2.18	2.10	2.18	95,465
2021-09-24	2.18	2.18	2.18	2.18	68,544
2021-09-23	2.25	2.25	2.05	2.18	2,048,536
2021-09-22	2.25	2.25	2.25	2.25	188,097
2021-09-21	2.25	2.25	2.25	2.25	0
2021-09-20	2.25	2.25	2.25	2.25	0
2021-09-17	2.25	2.25	2.25	2.25	10,936
2021-09-16	2.25	2.25	2.25	2.25	140,398
2021-09-15	2.20	2.20	2.20	2.25	30,000
2021-09-14	2.25	2.25	2.25	2.25	54,066
2021-09-13	2.25	2.25	2.20	2.25	2,177
2021-09-10	2.25	2.25	2.25	2.25	649,442
2021-09-09	2.15	2.25	2.15	2.25	721,725
2021-09-08	2.12	2.15	2.12	2.15	227,443
2021-09-07	2.08	2.12	2.08	2.12	86,706
2021-09-06	2.08	2.08	2.08	2.08	271,941
2021-09-03	2.05	2.08	2.03	2.08	2,156,959
2021-09-02	2.05	2.05	2.05	2.05	294,672
2021-09-01	1.98	2.13	1.99	2.13	665,208
2021-08-31	2.10	2.10	2.08	2.08	273,975
2021-08-30	2.10	2.10	2.10	2.10	0
2021-08-27	2.08	2.10	2.08	2.10	125,000
2021-08-26	2.08	2.08	2.08	2.08	1,050,000
2021-08-25	2.18	2.14	2.14	2.14	534,320
2021-08-24	2.28	2.28	2.28	2.28	375,391
2021-08-23	2.33	2.33	2.33	2.33	200,205
2021-08-20	2.28	2.35	2.25	2.33	296,792
2021-08-19	2.43	2.30	2.30	2.30	934,328
2021-08-18	2.48	2.47	2.40	2.40	60,722
2021-08-17	2.48	2.48	2.48	2.48	8,286
2021-08-16	2.48	2.48	2.48	2.48	55,899
2021-08-13	2.50	2.50	2.48	2.48	135,512
2021-08-12	2.53	2.53	2.50	2.50	305,717
2021-08-11	2.43	2.53	2.43	2.53	1,264,867
2021-08-10	2.23	2.40	2.40	2.40	1,599,026
2021-08-09	2.43	2.25	2.15	2.23	189,997
2021-08-06	2.43	2.43	2.43	2.43	104,979
2021-08-05	2.43	2.43	2.43	2.43	0
2021-08-04	2.43	2.42	2.42	2.43	63,000
2021-08-03	2.45	2.50	2.50	2.43	120,187
2021-08-02	2.50	2.53	2.45	2.45	111,910
2021-07-30	2.50	2.50	2.50	2.50	72,082
2021-07-29	2.50	2.50	2.50	2.50	24,263
2021-07-28	2.50	2.50	2.50	2.50	40,719
2021-07-27	2.50	2.48	2.48	2.50	90,099
2021-07-26	2.50	2.50	2.50	2.50	440,120
2021-07-23	2.50	2.60	2.50	2.50	186,596
2021-07-22	2.35	2.50	2.35	2.50	504,683
2021-07-21	2.30	2.35	2.25	2.35	208,286
2021-07-20	2.35	2.35	2.35	2.35	510,343
2021-07-19	2.33	2.35	2.33	2.35	0
2021-07-16	2.38	2.38	2.23	2.33	974,925
2021-07-15	2.45	2.55	2.28	2.38	1,029,631
2021-07-14	2.55	2.55	2.55	2.55	107,000
2021-07-13	2.58	2.60	2.60	2.60	480,023
2021-07-12	2.55	2.65	2.55	2.58	56,500
2021-07-09	2.80	2.80	2.45	2.55	1,109,716
2021-07-08	2.85	2.85	2.50	2.80	3,727,976
2021-07-07	2.80	2.85	2.65	2.85	1,634,483
2021-07-06	2.70	2.96	2.75	2.75	1,742,842
2021-07-05	3.00	3.00	2.90	2.90	937,263
2021-07-02	2.75	2.95	2.75	2.95	845,388
2021-07-01	3.30	2.99	2.90	2.90	2,487,188
2021-06-30	3.35	3.40	3.25	3.25	1,013,726
2021-06-29	3.60	3.65	3.28	3.35	1,964,523
2021-06-28	3.90	3.60	3.60	3.60	2,951,026
2021-06-25	3.35	4.00	3.85	4.00	7,114,510
2021-06-24	3.15	3.30	3.30	3.30	2,479,519
2021-06-23	3.00	3.30	3.00	3.15	954,719
2021-06-22	2.85	3.05	2.85	3.00	1,765,234
2021-06-21	3.15	3.00	2.85	2.85	1,587,439
2021-06-18	3.46	3.46	3.15	3.15	895,469
2021-06-17	3.30	3.30	3.10	3.30	865,867
2021-06-16	3.40	3.30	3.30	3.30	1,052,942
2021-06-15	3.15	3.40	3.15	3.40	1,140,758
2021-06-14	3.30	3.20	3.20	3.15	1,706,947
2021-06-11	3.55	3.55	3.10	3.30	2,131,102
2021-06-10	3.70	3.80	3.45	3.80	586,438
2021-06-09	4.38	4.38	3.25	3.70	1,156,772
2021-06-08	4.50	4.50	4.38	4.38	202,600
2021-06-07	4.50	4.50	4.50	4.50	604,931
2021-06-04	4.50	4.50	4.50	4.50	648,580
2021-06-03	5.00	5.50	4.50	4.50	890,273

Share	Price	Change
Fireangel (FA.)	6.25	47.06%
Cornish Metals. (CUSN)	6.75	18.01%
Hummingbird (HUM)	11.00	17.02%
Oriole (ORR)	0.37	15.63%
Greatland Gold (GGP)	7.20	11.63%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Strategic Minerals (SML)	0.175	-12.5%
Orchard Funding (ORCH)	26.50	-11.67%
Block Energy P. (BLOE)	1.35	-10%
Metals Exploration (MTL)	3.525	-9.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,096,261,332
Mosman Oil Gas (MSMN)	0.0215	161,838,444
Inspirit Energy (INSP)	0.0075	43,995,489
Oriole (ORR)	0.37	43,214,732
Bezant Res (BZT)	0.018	39,504,681