Cmo Group Share History

Cmo Group Share Price history. The following table shows end-of-day data CMO historical share prices for Cmo Group, 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.

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

Date	Open	High	Low	Close	Volume
2025-03-27	3.50	5.50	3.50	5.50	1,140,912
2025-03-26	3.50	12.00	3.50	5.50	1,140,912
2025-03-25	2.65	3.50	2.74	3.50	562,649
2025-03-24	2.65	2.65	2.65	2.65	7,463
2025-03-21	2.65	2.65	2.65	2.65	10,912
2025-03-20	2.60	2.65	2.60	2.65	487
2025-03-19	2.65	2.65	2.58	2.60	220,394
2025-03-18	2.65	2.65	2.65	2.65	1,755
2025-03-17	2.55	2.65	2.50	2.65	556,211
2025-03-14	2.55	2.55	2.45	2.55	392,303
2025-03-13	2.85	2.85	2.50	2.55	283,578
2025-03-12	1.48	3.30	1.48	2.85	2,239,553
2025-03-11	1.48	1.48	1.48	1.48	240,309
2025-03-10	1.50	1.50	1.48	1.48	548,694
2025-03-07	1.38	1.50	1.38	1.50	375,092
2025-03-06	1.20	1.45	1.20	1.38	1,309,561
2025-03-05	1.18	1.20	1.18	1.20	1,084,157
2025-03-04	1.13	1.18	1.13	1.18	128,264
2025-03-03	1.25	1.25	1.15	1.15	3,628,261
2025-02-28	1.38	1.45	1.25	1.25	8,882,155
2025-02-27	0.33	1.45	0.33	1.33	78,297,762
2025-02-26	4.15	4.15	4.15	4.15	2,408
2025-02-25	4.15	4.15	4.15	4.15	2,474
2025-02-24	4.15	4.15	4.15	4.15	1,411
2025-02-21	4.25	4.25	3.80	4.15	192,076
2025-02-20	4.25	4.25	4.25	4.25	0
2025-02-19	4.25	4.25	4.25	4.25	4,560
2025-02-18	4.25	4.25	4.25	4.25	0
2025-02-17	4.25	4.25	4.25	4.25	3,005
2025-02-14	4.25	4.25	4.25	4.25	774,795
2025-02-13	4.60	4.60	4.30	4.30	13,386
2025-02-12	5.10	5.25	4.50	4.50	312,193
2025-02-11	9.63	5.00	5.00	5.00	1,136,447
2025-02-10	9.63	9.63	9.63	9.63	1
2025-02-07	9.63	9.63	9.63	9.63	10
2025-02-06	9.63	9.63	9.63	9.63	3,426
2025-02-05	9.63	9.63	9.63	9.63	0
2025-02-04	9.63	9.63	9.63	9.63	1,504
2025-02-03	9.63	9.63	9.63	9.63	408
2025-01-31	9.63	9.63	9.63	9.63	489
2025-01-30	9.63	9.63	9.63	9.63	1,020
2025-01-29	9.63	9.63	9.63	9.63	1,520
2025-01-28	9.63	9.63	9.63	9.63	1,520
2025-01-27	9.63	9.63	9.63	9.63	0
2025-01-24	9.63	9.63	9.63	9.63	224
2025-01-23	9.63	9.63	9.63	9.63	142
2025-01-22	9.63	9.63	9.63	9.63	0
2025-01-21	9.63	9.63	9.63	9.63	36,698
2025-01-20	9.63	9.63	9.63	9.63	27,844
2025-01-17	9.63	9.63	9.40	9.63	20,722
2025-01-16	9.63	9.63	9.63	9.63	59
2025-01-15	9.63	9.63	9.63	9.63	0
2025-01-14	9.63	9.63	9.63	9.63	3,650
2025-01-13	9.63	9.63	9.63	9.63	13,038
2025-01-10	9.25	9.75	9.25	9.63	52,743
2025-01-09	9.25	9.25	9.25	9.25	0
2025-01-08	9.25	9.25	9.25	9.25	0
2025-01-07	9.25	9.25	9.25	9.25	27,330
2025-01-06	9.25	9.25	9.25	9.25	0
2025-01-03	9.25	9.25	9.25	9.25	7,040
2025-01-02	9.13	9.25	9.25	9.25	2,226
2025-01-01	9.00	9.00	9.00	9.00	0
2024-12-31	9.63	10.00	9.00	9.00	325,508
2024-12-30	11.10	10.40	10.40	10.40	107,004
2024-12-27	11.10	11.10	11.00	11.10	17
2024-12-26	11.10	11.10	11.10	11.10	0
2024-12-25	11.10	11.10	11.10	11.10	0
2024-12-24	13.00	13.00	11.10	11.10	7,313
2024-12-23	14.25	12.70	12.70	12.70	14
2024-12-20	14.25	14.25	14.25	14.25	0
2024-12-19	14.25	14.25	14.25	14.25	0
2024-12-18	14.25	14.25	14.25	14.25	0
2024-12-17	14.25	14.25	14.25	14.25	0
2024-12-16	13.90	14.25	13.90	14.25	7
2024-12-13	14.25	14.25	14.25	14.25	3
2024-12-12	14.25	14.25	14.25	14.25	10
2024-12-11	14.25	14.25	14.25	14.25	0
2024-12-10	14.25	14.25	14.25	14.25	34
2024-12-09	14.25	14.25	14.25	14.25	0
2024-12-06	14.25	14.25	14.25	14.25	0
2024-12-05	14.25	14.25	14.25	14.25	0
2024-12-04	14.25	14.25	14.25	14.25	6
2024-12-03	14.25	14.25	14.25	14.25	0
2024-12-02	14.25	14.25	14.25	14.25	3
2024-11-29	14.25	14.50	14.25	14.25	20
2024-11-28	14.25	14.50	13.90	14.25	28
2024-11-27	14.25	14.25	14.25	14.25	0
2024-11-26	14.25	14.25	14.25	14.25	0
2024-11-25	14.25	14.25	14.25	14.25	0
2024-11-22	14.25	14.25	14.25	14.25	0
2024-11-21	14.25	14.25	14.25	14.25	0
2024-11-20	14.25	14.25	14.25	14.25	0
2024-11-19	14.25	14.25	14.25	14.25	0
2024-11-18	14.25	14.25	14.25	14.25	0
2024-11-15	14.25	14.25	14.25	14.25	3
2024-11-14	14.25	14.25	14.25	14.25	18
2024-11-13	14.25	14.25	14.25	14.25	0
2024-11-12	14.25	14.25	14.25	14.25	0
2024-11-11	14.25	14.25	14.25	14.25	325
2024-11-08	14.25	14.25	14.25	14.25	0
2024-11-07	14.25	14.25	14.25	14.25	325
2024-11-06	14.25	14.25	14.25	14.25	0
2024-11-05	14.25	14.50	14.50	14.50	9,081
2024-11-04	14.25	14.25	14.25	14.25	0
2024-11-01	14.25	14.25	14.25	14.25	0
2024-10-31	14.25	14.25	14.25	14.25	1,636
2024-10-30	14.25	14.25	14.25	14.25	0
2024-10-29	14.25	14.25	14.25	14.25	696
2024-10-28	14.50	14.50	14.25	14.25	1,619
2024-10-25	14.50	14.50	14.50	14.50	64
2024-10-24	14.50	14.50	14.50	14.50	0
2024-10-23	14.50	14.50	14.50	14.50	0
2024-10-22	14.50	14.50	14.50	14.50	0
2024-10-21	14.50	14.50	14.50	14.50	26,393
2024-10-18	14.50	14.50	14.50	14.50	0
2024-10-17	14.50	14.50	14.50	14.50	0
2024-10-16	14.50	14.50	14.50	14.50	0
2024-10-15	14.50	14.50	14.50	14.50	0
2024-10-14	14.50	14.50	14.50	14.50	0
2024-10-11	14.50	14.50	14.50	14.50	8
2024-10-10	14.50	14.50	14.50	14.50	0
2024-10-09	14.50	14.50	14.50	14.50	0
2024-10-08	14.50	14.50	14.50	14.50	0
2024-10-07	14.50	14.50	14.50	14.50	1,034
2024-10-04	14.50	14.50	14.50	14.50	0
2024-10-03	14.50	14.50	14.50	14.50	0
2024-10-02	14.50	14.50	14.50	14.50	0
2024-10-01	14.50	14.50	14.50	14.50	67
2024-09-30	14.50	14.50	14.50	14.50	0
2024-09-27	14.50	14.50	14.50	14.50	516
2024-09-26	14.50	14.50	14.50	14.50	10,008
2024-09-25	14.50	14.50	14.50	14.50	4,566
2024-09-24	14.50	14.50	14.50	14.50	0
2024-09-23	14.50	14.50	14.50	14.50	0
2024-09-20	14.50	14.50	14.50	14.50	0
2024-09-19	14.50	14.50	14.50	14.50	0
2024-09-18	14.50	14.50	14.50	14.50	1,234
2024-09-17	14.50	14.50	14.50	14.50	0
2024-09-16	14.50	14.50	14.50	14.50	112,607
2024-09-13	14.50	14.50	14.50	14.50	133
2024-09-12	14.50	14.50	14.50	14.50	0
2024-09-11	14.50	14.50	14.50	14.50	0
2024-09-10	14.50	14.50	14.50	14.50	0
2024-09-09	14.50	14.50	14.50	14.50	0
2024-09-06	14.50	14.50	14.50	14.50	740
2024-09-05	14.50	14.50	14.50	14.50	273
2024-09-04	14.50	14.50	14.50	14.50	0
2024-09-03	14.50	14.50	14.50	14.50	0
2024-09-02	14.50	14.50	14.50	14.50	0
2024-08-30	14.50	14.50	14.50	14.50	401
2024-08-29	14.50	14.50	14.50	14.50	8
2024-08-28	14.50	14.50	14.50	14.50	52,761
2024-08-27	14.50	14.50	14.50	14.50	214
2024-08-26	14.50	14.50	14.50	14.50	0
2024-08-23	14.50	14.50	14.50	14.50	0
2024-08-22	14.50	14.50	14.50	14.50	5
2024-08-21	14.50	14.50	14.50	14.50	0
2024-08-20	14.50	14.50	14.50	14.50	0
2024-08-19	14.50	14.50	14.50	14.50	0
2024-08-16	14.50	14.50	14.50	14.50	64,810
2024-08-15	14.50	14.50	14.50	14.50	0
2024-08-14	14.50	14.50	14.50	14.50	0
2024-08-13	15.50	15.50	14.50	14.50	17,511
2024-08-12	16.00	15.50	15.00	15.50	56,797
2024-08-09	14.75	16.00	16.00	16.00	114,035
2024-08-08	14.50	14.75	14.50	14.75	100,000
2024-08-07	14.50	14.50	14.50	14.50	0
2024-08-06	14.50	14.50	14.50	14.50	0
2024-08-05	14.50	15.00	14.50	14.50	19
2024-08-02	14.50	14.50	14.50	14.50	78
2024-08-01	14.50	14.50	14.50	14.50	1
2024-07-31	14.50	14.50	14.50	14.50	633
2024-07-30	14.50	14.50	14.50	14.50	0
2024-07-29	14.50	14.50	14.50	14.50	0
2024-07-26	14.50	14.50	14.50	14.50	1,428
2024-07-25	14.50	14.50	14.50	14.50	0
2024-07-24	14.50	14.50	14.50	14.50	476
2024-07-23	14.50	14.50	14.50	14.50	1,851
2024-07-22	14.50	14.50	14.50	14.50	0
2024-07-19	14.50	14.50	14.50	14.50	50,000
2024-07-18	14.50	14.50	14.50	14.50	0
2024-07-17	14.50	14.50	14.50	14.50	740
2024-07-16	14.50	14.50	14.50	14.50	1,107
2024-07-15	14.50	14.50	14.50	14.50	6,837
2024-07-12	14.80	14.80	14.50	14.50	1,654
2024-07-11	14.50	14.50	14.50	14.50	330
2024-07-10	14.50	14.50	14.50	14.50	322
2024-07-09	14.50	14.50	14.50	14.50	0
2024-07-08	14.50	14.50	14.50	14.50	0
2024-07-05	14.50	14.50	14.50	14.50	49,945
2024-07-04	14.50	14.50	14.50	14.50	51,991
2024-07-03	14.50	14.50	14.50	14.50	0
2024-07-02	14.50	14.50	14.50	14.50	387
2024-07-01	14.50	14.50	14.50	14.50	3
2024-06-28	14.50	14.50	14.50	14.50	8,550
2024-06-27	14.50	14.50	14.50	14.50	1,700
2024-06-26	14.50	14.50	14.50	14.50	0
2024-06-25	14.50	14.50	14.50	14.50	0
2024-06-24	14.25	14.25	14.25	14.25	1
2024-06-21	13.75	13.75	13.75	13.75	8,180
2024-06-20	13.75	13.75	13.50	13.75	72
2024-06-19	13.75	13.75	13.75	13.75	0
2024-06-18	13.75	13.75	13.75	13.75	1,172
2024-06-17	13.75	13.75	13.75	13.75	0
2024-06-14	13.50	13.75	13.50	13.75	9,405
2024-06-13	13.50	13.50	13.50	13.50	86,428
2024-06-12	13.25	13.50	13.25	13.50	75,035
2024-06-11	13.25	13.25	13.25	13.25	9,097
2024-06-10	13.25	13.25	13.25	13.25	21,869
2024-06-07	13.25	13.25	13.25	13.25	0
2024-06-06	13.50	14.30	13.25	13.25	11,416
2024-06-05	13.50	13.50	13.50	13.50	563
2024-06-04	13.50	13.50	13.50	13.50	137,266
2024-06-03	13.25	13.50	13.25	13.50	407,523
2024-05-31	21.50	13.00	13.00	13.00	248,027
2024-05-30	22.00	22.00	22.00	22.00	3,796
2024-05-29	22.00	22.00	22.00	22.00	0
2024-05-28	22.00	22.00	22.00	22.00	2,722
2024-05-27	22.00	22.00	22.00	22.00	0
2024-05-24	22.00	22.00	22.00	22.00	476
2024-05-23	22.00	22.00	22.00	22.00	872
2024-05-22	22.00	22.00	22.00	22.00	559
2024-05-21	22.00	22.00	22.00	22.00	144
2024-05-20	22.00	22.00	22.00	22.00	0
2024-05-17	22.00	22.00	22.00	22.00	5
2024-05-16	22.00	22.00	22.00	22.00	115
2024-05-15	22.00	22.00	22.00	22.00	0
2024-05-14	22.00	22.00	22.00	22.00	4
2024-05-13	22.00	22.00	22.00	22.00	0
2024-05-10	22.00	22.00	22.00	22.00	1,247
2024-05-09	22.00	22.00	22.00	22.00	0
2024-05-08	22.00	22.00	22.00	22.00	12,724
2024-05-07	22.00	22.00	22.00	22.00	111
2024-05-06	22.00	22.00	22.00	22.00	0
2024-05-03	22.00	22.00	22.00	22.00	0
2024-05-02	22.00	22.00	22.00	22.00	0
2024-05-01	22.00	22.00	22.00	22.00	444
2024-04-30	22.00	22.00	22.00	22.00	0
2024-04-29	22.00	22.00	22.00	22.00	627
2024-04-26	22.00	22.00	22.00	22.00	0
2024-04-25	22.00	22.00	22.00	22.00	219
2024-04-24	22.00	22.00	22.00	22.00	0
2024-04-23	22.00	22.00	22.00	22.00	9,153
2024-04-22	22.50	22.50	22.00	22.00	17,240
2024-04-19	22.50	22.50	22.50	22.50	0
2024-04-18	22.50	22.50	22.50	22.50	5,000
2024-04-17	22.50	22.50	22.50	22.50	26,388
2024-04-16	22.50	22.50	22.50	22.50	251
2024-04-15	22.50	22.50	22.50	22.50	251
2024-04-12	22.50	22.50	22.50	22.50	0
2024-04-11	22.50	22.50	22.50	22.50	0
2024-04-10	22.50	22.50	22.50	22.50	0
2024-04-09	22.50	22.50	22.50	22.50	0
2024-04-08	22.50	22.50	22.50	22.50	1,000
2024-04-05	22.50	22.50	21.00	22.50	5
2024-04-04	22.50	20.40	20.40	20.40	2
2024-04-03	22.50	22.50	22.50	22.50	4,480
2024-04-02	22.50	22.50	22.50	22.50	0
2024-04-01	22.50	22.50	22.50	22.50	0
2024-03-29	22.50	22.50	22.50	22.50	0
2024-03-28	23.50	23.50	22.50	22.50	2,916
2024-03-27	23.50	23.50	23.50	23.50	0
2024-03-26	23.50	23.50	23.50	23.50	5,152
2024-03-25	23.50	23.50	23.50	23.50	0
2024-03-22	23.50	23.50	23.50	23.50	3,437
2024-03-21	23.50	23.50	23.50	23.50	0
2024-03-20	23.50	23.50	23.50	23.50	0
2024-03-19	23.50	23.50	23.50	23.50	0
2024-03-18	23.50	23.50	23.50	23.50	0
2024-03-15	23.50	23.50	23.50	23.50	2,000
2024-03-14	23.50	23.50	23.50	23.50	0
2024-03-13	23.50	23.50	23.50	23.50	0
2024-03-12	23.50	23.50	23.50	23.50	0
2024-03-11	23.50	23.50	23.50	23.50	0
2024-03-08	23.50	23.50	23.50	23.50	3,003
2024-03-07	23.50	23.50	23.50	23.50	10,712
2024-03-06	23.50	23.50	23.50	23.50	2,419
2024-03-05	23.50	23.50	23.50	23.50	0
2024-03-04	23.50	23.50	23.50	23.50	265
2024-03-01	23.50	23.50	23.50	23.50	265
2024-02-29	23.50	23.50	23.50	23.50	0
2024-02-28	23.50	23.50	23.50	23.50	386
2024-02-27	23.50	23.50	23.50	23.50	0
2024-02-26	23.50	23.50	23.50	23.50	493
2024-02-23	23.50	23.50	23.50	23.50	547
2024-02-22	23.50	23.50	23.50	23.50	0
2024-02-21	23.50	23.50	23.50	23.50	0
2024-02-20	23.50	23.50	23.50	23.50	24,687
2024-02-19	23.50	23.50	23.50	23.50	7,299
2024-02-16	23.50	23.50	23.50	23.50	1,693
2024-02-15	23.50	23.50	23.50	23.50	623
2024-02-14	23.50	23.50	23.50	23.50	0
2024-02-13	23.50	23.50	23.50	23.50	1,203
2024-02-12	23.50	23.50	23.50	23.50	0
2024-02-09	23.00	23.50	23.00	23.50	315
2024-02-08	23.50	23.50	23.50	23.50	0
2024-02-07	23.50	23.50	23.50	23.50	0
2024-02-06	23.50	23.50	23.50	23.50	2,007
2024-02-05	23.50	23.50	23.50	23.50	3,116
2024-02-02	23.50	23.50	23.50	23.50	445
2024-02-01	23.50	23.50	23.50	23.50	1,641
2024-01-31	23.50	23.50	23.50	23.50	0
2024-01-30	23.50	23.50	23.50	23.50	0
2024-01-29	23.50	23.50	23.50	23.50	298
2024-01-26	23.50	23.50	23.50	23.50	298
2024-01-25	23.50	23.50	23.50	23.50	0
2024-01-24	23.50	23.50	23.50	23.50	100,000
2024-01-23	23.50	23.00	23.00	23.00	3
2024-01-22	23.50	23.50	23.50	23.50	471
2024-01-19	23.50	23.50	23.50	23.50	7,634
2024-01-18	23.50	23.50	23.50	23.50	0
2024-01-17	23.50	23.50	23.50	23.50	810
2024-01-16	23.50	23.50	23.50	23.50	664
2024-01-15	23.50	23.50	23.50	23.50	364
2024-01-12	23.50	23.50	23.50	23.50	0
2024-01-11	23.50	23.50	23.50	23.50	166
2024-01-10	23.50	23.50	23.50	23.50	0
2024-01-09	23.50	23.50	23.50	23.50	14,000
2024-01-08	24.50	24.50	23.50	23.50	25,814
2024-01-05	27.00	27.50	27.00	27.50	3,351
2024-01-04	27.50	27.50	27.50	27.50	0
2024-01-03	28.50	28.50	27.50	27.50	12,000
2024-01-02	28.50	28.50	28.50	28.50	0
2024-01-01	28.50	28.50	28.50	28.50	0
2023-12-29	26.50	28.50	26.50	28.50	26,000
2023-12-28	25.50	26.50	25.50	26.50	0
2023-12-27	25.50	25.50	25.50	25.50	0
2023-12-26	25.50	25.50	25.50	25.50	0
2023-12-25	25.50	25.50	25.50	25.50	0
2023-12-22	24.50	25.50	24.50	25.50	25,569
2023-12-21	24.50	24.50	24.50	24.50	57,462
2023-12-20	24.50	24.50	24.50	24.50	0
2023-12-19	24.50	24.50	24.50	24.50	11,598
2023-12-18	24.50	24.00	24.00	24.00	4,995
2023-12-15	24.50	24.50	24.50	24.50	0
2023-12-14	24.50	24.50	24.50	24.50	828
2023-12-13	24.50	24.50	24.50	24.50	40
2023-12-12	24.50	24.50	24.50	24.50	0
2023-12-11	24.50	24.50	24.50	24.50	2,000
2023-12-08	24.50	24.50	24.50	24.50	0
2023-12-07	24.50	24.50	24.50	24.50	0
2023-12-06	24.50	24.50	24.50	24.50	0
2023-12-05	24.50	24.50	24.50	24.50	0
2023-12-04	24.50	24.50	24.50	24.50	0
2023-12-01	24.50	24.50	24.50	24.50	0
2023-11-30	24.50	24.50	24.50	24.50	0
2023-11-29	24.50	24.50	24.50	24.50	0
2023-11-28	24.50	24.50	24.50	24.50	0
2023-11-27	24.50	24.50	24.50	24.50	20,000
2023-11-24	24.50	24.50	24.50	24.50	20,000
2023-11-23	24.50	24.50	24.50	24.50	0
2023-11-22	24.50	24.50	24.50	24.50	0
2023-11-21	24.50	24.50	24.50	24.50	125,004
2023-11-20	24.50	24.50	24.50	24.50	55,901
2023-11-17	24.50	24.50	24.50	24.50	0
2023-11-16	24.50	24.50	24.50	24.50	13,574
2023-11-15	24.50	24.50	24.50	24.50	1,434
2023-11-14	24.50	24.50	24.50	24.50	789
2023-11-13	24.50	24.50	24.50	24.50	0
2023-11-10	24.50	24.50	24.50	24.50	50
2023-11-09	24.50	24.50	24.50	24.50	0
2023-11-08	24.50	24.50	24.50	24.50	184
2023-11-07	24.50	24.50	24.50	24.50	2,038
2023-11-06	24.50	24.50	24.50	24.50	133
2023-11-03	24.50	24.50	24.50	24.50	0
2023-11-02	24.50	24.50	24.50	24.50	21,431
2023-11-01	24.50	24.50	24.50	24.50	0
2023-10-31	24.50	24.50	24.50	24.50	0
2023-10-30	24.50	24.50	24.50	24.50	0
2023-10-27	24.50	24.50	24.50	24.50	2,116
2023-10-26	24.50	24.50	24.50	24.50	0
2023-10-25	24.50	24.50	24.50	24.50	475
2023-10-24	24.50	24.50	24.50	24.50	0
2023-10-23	24.50	24.50	24.50	24.50	0
2023-10-20	24.50	24.50	24.50	24.50	5,000
2023-10-19	24.50	24.50	24.50	24.50	0
2023-10-18	24.50	24.50	24.50	24.50	103,000
2023-10-17	24.00	24.50	24.00	24.50	616
2023-10-16	24.50	24.50	24.50	24.50	0
2023-10-13	24.50	24.50	24.50	24.50	40
2023-10-12	24.50	24.50	24.50	24.50	0
2023-10-11	24.50	24.50	24.50	24.50	4
2023-10-10	24.50	24.50	24.50	24.50	391
2023-10-09	24.50	24.50	24.50	24.50	25,135
2023-10-06	24.50	24.50	24.50	24.50	13,581
2023-10-05	24.50	24.50	24.50	24.50	0
2023-10-04	24.50	24.50	24.50	24.50	6,117
2023-10-03	24.50	24.50	24.50	24.50	466
2023-10-02	24.00	24.50	24.00	24.50	51,391
2023-09-29	22.50	24.00	22.50	24.00	61,479
2023-09-28	24.00	24.00	24.00	24.00	0
2023-09-27	24.00	24.00	24.00	24.00	29,288
2023-09-26	23.50	24.00	23.50	24.00	74,244
2023-09-25	23.50	23.50	23.50	23.50	0
2023-09-22	23.50	23.50	23.50	23.50	3,731
2023-09-21	23.50	23.50	23.50	23.50	104
2023-09-20	23.50	23.50	23.50	23.50	33,671
2023-09-19	23.50	23.50	23.50	23.50	397
2023-09-18	23.50	23.50	23.50	23.50	1,171
2023-09-15	23.50	23.50	23.50	23.50	0
2023-09-14	23.50	23.50	23.50	23.50	3,098
2023-09-13	23.50	23.50	23.50	23.50	20
2023-09-12	23.50	23.50	23.50	23.50	2,023
2023-09-11	23.50	23.50	23.50	23.50	0
2023-09-08	23.50	23.50	23.50	23.50	0
2023-09-07	23.50	23.50	23.50	23.50	26
2023-09-06	23.50	23.50	23.50	23.50	0
2023-09-05	23.50	23.50	23.50	23.50	20
2023-09-04	23.50	23.50	23.50	23.50	85
2023-09-01	23.50	23.50	23.50	23.50	958
2023-08-31	23.50	23.50	23.50	23.50	397
2023-08-30	22.80	23.50	22.80	23.50	18,743
2023-08-29	22.80	22.80	22.80	22.80	0
2023-08-28	22.80	22.80	22.80	22.80	0
2023-08-25	22.80	22.80	22.80	22.80	819
2023-08-24	22.80	22.80	22.80	22.80	0
2023-08-23	22.80	22.80	22.80	22.80	819
2023-08-22	22.70	22.80	22.70	22.80	9,080
2023-08-21	22.50	22.70	22.50	22.70	6,314
2023-08-18	22.50	22.50	22.50	22.50	745
2023-08-17	22.50	22.50	22.50	22.50	745
2023-08-16	22.50	22.50	22.50	22.50	6,541
2023-08-15	22.50	22.50	22.50	22.50	0
2023-08-14	22.50	22.50	22.50	22.50	0
2023-08-11	22.50	22.50	22.50	22.50	32,056
2023-08-10	22.50	24.60	22.50	24.60	5,141
2023-08-09	22.50	22.50	22.50	22.50	670
2023-08-08	22.50	22.50	22.50	22.50	1,677
2023-08-07	22.50	22.50	22.50	22.50	1,504
2023-08-04	22.50	22.50	22.50	22.50	0
2023-08-03	22.50	22.50	22.50	22.50	18,429
2023-08-02	22.50	22.50	22.50	22.50	1,314
2023-08-01	22.50	22.50	22.50	22.50	0
2023-07-31	22.50	22.50	22.50	22.50	0
2023-07-28	22.50	22.50	22.50	22.50	4,100
2023-07-27	22.50	22.50	22.50	22.50	0
2023-07-26	22.50	22.50	22.50	22.50	47,109
2023-07-25	22.50	22.50	22.50	22.50	7,230
2023-07-24	22.50	22.50	22.50	22.50	1,978
2023-07-21	22.50	22.50	22.50	22.50	9,959
2023-07-20	22.50	22.50	22.50	22.50	6,073
2023-07-19	22.50	22.50	22.50	22.50	882
2023-07-18	22.50	22.50	22.50	22.50	2,681
2023-07-17	22.50	22.50	22.50	22.50	0
2023-07-14	22.50	22.50	22.50	22.50	146
2023-07-13	22.50	22.50	22.50	22.50	1,984
2023-07-12	22.00	22.50	22.00	22.50	115
2023-07-11	22.50	22.50	22.50	22.50	0
2023-07-10	22.50	22.50	22.50	22.50	4,566
2023-07-07	22.50	22.50	22.50	22.50	1,816
2023-07-06	22.50	22.50	22.50	22.50	0
2023-07-05	22.50	22.50	22.50	22.50	22,504
2023-07-04	22.50	22.50	22.00	22.50	24,105
2023-07-03	22.50	22.50	22.50	22.50	9,213
2023-06-30	22.50	22.50	22.50	22.50	59,476
2023-06-29	22.50	22.50	22.50	22.50	5,276
2023-06-28	22.50	22.50	22.50	22.50	55,452
2023-06-27	22.50	22.50	22.50	22.50	513
2023-06-26	22.50	22.50	22.50	22.50	0
2023-06-23	22.50	22.50	22.50	22.50	705
2023-06-22	22.00	22.00	22.00	22.00	10,905
2023-06-21	22.00	22.00	22.00	22.00	177,537
2023-06-20	21.00	22.00	21.00	22.00	216,986
2023-06-19	21.00	21.00	21.00	21.00	3,123
2023-06-16	21.00	21.00	21.00	21.00	11,456
2023-06-15	20.50	21.00	20.50	21.00	24,673
2023-06-14	20.00	20.50	20.00	20.50	14,807
2023-06-13	19.00	20.00	19.00	20.00	508,707
2023-06-12	18.25	19.50	18.25	19.50	232,863
2023-06-09	17.50	18.25	17.50	18.25	3,261,235
2023-06-08	17.50	17.50	17.50	17.50	0
2023-06-07	17.50	17.50	17.50	17.50	730
2023-06-06	17.50	17.50	17.50	17.50	571
2023-06-05	17.50	17.50	17.50	17.50	40,000
2023-06-02	17.50	17.50	17.50	17.50	0
2023-06-01	17.50	17.50	17.50	17.50	23,891
2023-05-31	17.50	17.50	17.50	17.50	500
2023-05-30	17.50	17.50	17.50	17.50	3,467
2023-05-29	17.50	17.50	17.50	17.50	0
2023-05-26	17.50	17.50	17.50	17.50	7,365
2023-05-25	17.00	17.50	17.00	17.50	1,000
2023-05-24	17.50	17.50	17.50	17.50	17,100
2023-05-23	17.50	18.00	17.50	17.50	40,563
2023-05-22	17.50	17.50	17.50	17.50	543
2023-05-19	18.00	18.00	17.50	17.50	15,531
2023-05-18	18.00	18.00	18.00	18.00	0
2023-05-17	19.50	19.50	17.50	18.00	64,461
2023-05-16	19.50	19.50	19.50	19.50	0
2023-05-15	21.00	21.00	19.00	19.50	38,296
2023-05-12	21.50	20.00	20.00	20.00	137,715
2023-05-11	21.50	21.50	21.50	21.50	12,130
2023-05-10	21.50	21.50	21.50	21.50	23
2023-05-09	21.00	21.50	21.00	21.50	51,941
2023-05-08	20.00	20.00	20.00	20.00	0
2023-05-05	21.00	20.00	20.00	20.00	21,306
2023-05-04	21.00	21.00	21.00	21.00	0
2023-05-03	21.00	21.00	21.00	21.00	10,039
2023-05-02	20.50	21.00	20.50	21.00	854
2023-05-01	20.50	20.50	20.50	20.50	0
2023-04-28	20.50	20.50	20.50	20.50	349
2023-04-27	21.00	21.00	20.50	20.50	33,690
2023-04-26	21.00	21.00	21.00	21.00	0
2023-04-25	21.00	21.00	21.00	21.00	0
2023-04-24	21.00	21.00	21.00	21.00	500
2023-04-21	21.00	21.00	21.00	21.00	17,500
2023-04-20	21.00	21.00	21.00	21.00	232
2023-04-19	21.00	21.00	21.00	21.00	715
2023-04-18	21.00	21.00	21.00	21.00	30,207
2023-04-17	21.00	21.00	21.00	21.00	8,036
2023-04-14	21.00	21.00	21.00	21.00	6
2023-04-13	21.00	21.00	21.00	21.00	55
2023-04-12	21.00	21.00	21.00	21.00	2,576
2023-04-11	21.50	21.50	21.00	21.00	6,016
2023-04-10	21.50	21.50	21.50	21.50	0
2023-04-07	21.50	21.50	21.50	21.50	0
2023-04-06	21.50	21.50	21.50	21.50	0
2023-04-05	22.00	22.00	21.50	21.50	1,710
2023-04-04	22.00	22.00	22.00	22.00	0
2023-04-03	23.00	23.00	22.00	22.00	35,119
2023-03-31	22.00	22.00	22.00	22.00	0
2023-03-30	22.00	22.00	22.00	22.00	799
2023-03-29	21.50	22.00	21.50	22.00	3,788
2023-03-28	24.50	24.50	21.50	21.50	23,487
2023-03-27	25.00	27.00	25.00	25.00	1,112
2023-03-24	25.00	26.00	25.00	25.00	1,700
2023-03-23	25.00	25.00	25.00	25.00	486
2023-03-22	25.50	25.50	25.00	25.00	1,633
2023-03-21	25.50	25.50	25.50	25.50	0
2023-03-20	25.50	25.50	25.50	25.50	5,918
2023-03-17	25.50	25.50	25.50	25.50	513
2023-03-16	25.50	25.50	25.50	25.50	0
2023-03-15	26.00	26.00	25.50	25.50	733
2023-03-14	26.00	26.00	26.00	26.00	173
2023-03-13	26.00	26.00	26.00	26.00	560
2023-03-10	26.00	26.00	26.00	26.00	29
2023-03-09	26.00	26.00	26.00	26.00	1,912
2023-03-08	27.00	27.00	26.00	26.00	81,077
2023-03-07	27.00	27.00	27.00	27.00	0
2023-03-06	27.50	27.50	27.00	27.00	424
2023-03-03	27.50	27.50	27.50	27.50	9
2023-03-02	27.50	27.50	27.50	27.50	1,659
2023-03-01	27.50	27.50	27.50	27.50	11,037
2023-02-28	27.50	27.50	27.50	27.50	163
2023-02-27	27.50	27.50	27.50	27.50	1,000
2023-02-24	27.50	27.50	27.50	27.50	2,032
2023-02-23	27.50	27.50	27.50	27.50	0
2023-02-22	27.50	27.50	27.50	27.50	729
2023-02-21	28.00	28.00	27.50	27.50	10,235
2023-02-20	28.00	28.00	28.00	28.00	38
2023-02-17	28.00	28.00	28.00	28.00	5,000
2023-02-16	28.00	28.00	28.00	28.00	602
2023-02-15	28.00	28.00	28.00	28.00	1,042
2023-02-14	28.00	28.00	28.00	28.00	0
2023-02-13	28.00	28.00	28.00	28.00	0
2023-02-10	28.00	28.00	28.00	28.00	0
2023-02-09	28.00	28.00	28.00	28.00	15,000
2023-02-08	28.00	28.00	28.00	28.00	408
2023-02-07	28.00	28.00	28.00	28.00	3,957
2023-02-06	28.00	28.00	28.00	28.00	19,056
2023-02-03	28.00	28.00	28.00	28.00	32,305
2023-02-02	28.00	28.00	28.00	28.00	418
2023-02-01	28.00	28.00	28.00	28.00	4,423
2023-01-31	28.00	28.00	28.00	28.00	1,782
2023-01-30	28.00	28.00	28.00	28.00	342
2023-01-27	28.00	28.00	28.00	28.00	0
2023-01-26	28.00	28.00	28.00	28.00	0
2023-01-25	28.00	28.00	28.00	28.00	7,503
2023-01-24	28.00	28.00	28.00	28.00	342
2023-01-23	28.00	28.00	28.00	28.00	0
2023-01-20	28.00	28.00	28.00	28.00	0
2023-01-19	28.00	28.00	28.00	28.00	1,588
2023-01-18	28.00	28.00	28.00	28.00	17,907
2023-01-17	28.00	28.00	28.00	28.00	1,000
2023-01-16	28.00	28.00	28.00	28.00	3,740
2023-01-13	28.00	28.00	28.00	28.00	0
2023-01-12	28.00	28.00	28.00	28.00	75,000
2023-01-11	28.00	28.00	28.00	28.00	577
2023-01-10	28.00	28.00	28.00	28.00	1,500
2023-01-09	28.00	28.00	28.00	28.00	9,707
2023-01-06	28.00	28.00	28.00	28.00	696
2023-01-05	28.00	28.00	28.00	28.00	2,393
2023-01-04	28.00	28.00	28.00	28.00	0
2023-01-03	28.00	28.00	28.00	28.00	0
2023-01-02	28.00	28.00	28.00	28.00	0
2022-12-30	29.00	29.00	28.00	28.00	50,697
2022-12-29	29.00	29.00	29.00	29.00	1,804
2022-12-28	29.50	29.50	29.00	29.00	10,004
2022-12-27	29.50	29.50	29.50	29.50	0
2022-12-26	29.50	29.50	29.50	29.50	0
2022-12-23	29.50	29.50	29.50	29.50	5,000
2022-12-22	29.50	29.50	29.50	29.50	916
2022-12-21	29.50	30.00	29.50	29.50	4,449
2022-12-20	29.50	29.50	29.50	29.50	943
2022-12-19	29.50	29.50	29.50	29.50	473
2022-12-16	29.50	29.50	29.50	29.50	0
2022-12-15	29.50	29.50	29.50	29.50	800
2022-12-14	29.50	29.50	29.50	29.50	1,848
2022-12-13	29.50	29.50	29.50	29.50	1,236
2022-12-12	29.50	29.50	29.50	29.50	0
2022-12-09	29.50	29.50	29.50	29.50	0
2022-12-08	29.50	29.50	29.50	29.50	856
2022-12-07	29.50	29.50	29.50	29.50	891
2022-12-06	29.50	29.50	29.50	29.50	21,328
2022-12-05	29.50	29.50	29.50	29.50	2,360
2022-12-02	34.50	35.00	29.50	29.50	36,322
2022-12-01	34.50	34.50	34.50	34.50	0
2022-11-30	34.50	34.50	34.50	34.50	1,000
2022-11-29	34.50	34.50	34.50	34.50	1,702
2022-11-28	34.50	34.50	34.50	34.50	0
2022-11-25	34.50	34.50	34.50	34.50	0
2022-11-24	34.50	34.50	34.50	34.50	1,120
2022-11-23	34.50	34.50	34.50	34.50	21,904
2022-11-22	34.50	34.50	34.50	34.50	704
2022-11-21	34.50	34.50	34.50	34.50	1,500
2022-11-18	34.50	34.50	34.50	34.50	136,659
2022-11-17	34.50	34.50	34.50	34.50	70
2022-11-16	34.50	34.50	34.50	34.50	1,623
2022-11-15	34.50	34.50	34.50	34.50	1,000
2022-11-14	34.00	34.50	34.00	34.50	850
2022-11-11	33.50	33.00	33.00	33.00	26,754
2022-11-10	33.50	33.50	33.50	33.50	864
2022-11-09	33.50	33.50	33.50	33.50	17,981
2022-11-08	33.50	33.50	33.50	33.50	0
2022-11-07	34.00	34.00	33.50	33.50	1,477
2022-11-04	33.50	33.50	33.50	33.50	6,719
2022-11-03	33.50	33.50	33.50	33.50	80,291
2022-11-02	33.50	33.50	33.50	33.50	916
2022-11-01	33.50	33.00	33.00	33.00	63,823
2022-10-31	33.50	33.50	33.50	33.50	4,247
2022-10-28	33.50	33.50	33.50	33.50	139,873
2022-10-27	33.00	33.50	33.00	33.50	0
2022-10-26	33.00	33.00	33.00	33.00	2,291
2022-10-25	33.00	33.00	33.00	33.00	541
2022-10-24	33.00	33.00	33.00	33.00	17,469
2022-10-21	33.00	33.00	33.00	33.00	336
2022-10-20	33.00	33.00	33.00	33.00	25
2022-10-19	33.00	33.00	33.00	33.00	1,012
2022-10-18	33.00	33.00	33.00	33.00	2,368
2022-10-17	33.00	33.00	33.00	33.00	2,732
2022-10-14	33.50	33.50	33.00	33.00	48,390
2022-10-13	34.00	34.00	33.00	33.50	90,770
2022-10-12	34.00	34.00	34.00	34.00	1,284
2022-10-11	33.50	34.00	34.00	34.00	1,583
2022-10-10	33.50	33.50	33.50	33.50	0
2022-10-07	33.00	33.50	33.00	33.50	18,641
2022-10-06	31.00	33.00	31.00	33.00	127,374
2022-10-05	30.50	31.20	31.20	30.50	615,840
2022-10-04	27.50	30.50	28.80	30.50	19,636
2022-10-03	26.50	27.50	26.50	27.50	21,284
2022-09-30	26.00	27.00	26.50	27.00	3,469,116
2022-09-29	26.00	26.00	26.00	26.00	3,742
2022-09-28	27.50	27.50	25.50	26.50	2,526
2022-09-27	27.50	27.50	27.50	27.50	5,826
2022-09-26	28.00	28.00	27.50	27.50	21,502
2022-09-23	28.00	28.00	27.00	28.00	11,955
2022-09-22	28.00	28.00	27.00	28.00	0
2022-09-21	28.00	28.00	28.00	28.00	10,000
2022-09-20	28.50	28.50	28.00	28.00	22,719
2022-09-19	28.50	28.50	28.50	28.50	0
2022-09-16	28.50	28.50	28.50	28.50	75,000
2022-09-15	28.50	28.50	28.50	28.50	145,500
2022-09-14	29.00	29.00	28.50	28.50	374,988
2022-09-13	29.00	29.00	29.00	29.00	2,581
2022-09-12	29.50	29.50	29.00	29.00	62,067
2022-09-09	29.50	29.50	29.50	29.50	846
2022-09-08	29.50	29.50	29.50	29.50	8,523
2022-09-07	29.50	29.50	29.50	29.50	7,223
2022-09-06	30.50	30.50	29.50	29.50	67,149
2022-09-05	30.50	30.50	30.50	30.50	65,525
2022-09-02	30.50	30.50	30.50	30.50	1,322
2022-09-01	30.50	30.50	30.50	30.50	0
2022-08-31	30.50	30.50	30.50	30.50	633
2022-08-30	30.50	30.50	30.50	30.50	3,521
2022-08-29	30.50	30.50	30.50	30.50	0
2022-08-26	30.50	30.50	30.50	30.50	3,725
2022-08-25	30.50	30.50	30.50	30.50	0
2022-08-24	30.50	30.50	30.50	30.50	58,081
2022-08-23	30.50	30.50	30.50	30.50	17,078
2022-08-22	30.50	30.50	30.50	30.50	11,966
2022-08-19	30.50	30.50	30.50	30.50	30,814
2022-08-18	30.50	30.50	30.50	30.50	8,537
2022-08-17	30.50	30.50	30.50	30.50	86,411
2022-08-16	31.00	31.00	30.00	30.50	44,423
2022-08-15	31.00	30.20	30.20	31.00	2,285
2022-08-12	31.00	31.00	31.00	31.00	83,735
2022-08-11	31.00	31.00	31.00	31.00	304,326
2022-08-10	31.00	31.00	31.00	31.00	335,501
2022-08-09	31.50	31.00	31.00	31.00	634,598
2022-08-08	30.50	31.50	30.50	31.50	62,788
2022-08-05	30.50	30.50	30.50	30.50	78,380
2022-08-04	30.50	30.50	30.50	30.50	59,559
2022-08-03	30.50	30.50	30.50	30.50	6,124
2022-08-02	30.50	30.50	30.50	30.50	5,210
2022-08-01	30.00	30.50	30.00	30.50	3,791
2022-07-29	30.50	30.50	30.50	30.50	10,334
2022-07-28	30.50	30.50	30.50	30.50	9,383
2022-07-27	32.50	32.50	30.50	30.50	33,789
2022-07-26	34.00	34.00	32.50	32.50	58,853
2022-07-25	34.00	34.00	34.00	34.00	2,464
2022-07-22	34.00	34.00	34.00	34.00	14,952
2022-07-21	34.00	34.00	34.00	34.00	12,243
2022-07-20	36.00	36.00	34.00	34.00	43,183
2022-07-19	36.00	36.00	36.00	36.00	23,444
2022-07-18	35.50	36.00	34.50	36.00	128,230
2022-07-15	35.50	35.00	35.00	35.00	475,314
2022-07-14	39.50	39.50	35.50	35.50	757,462
2022-07-13	62.50	62.50	36.50	37.00	531,893
2022-07-12	77.50	77.50	77.50	77.50	0
2022-07-11	77.50	77.50	77.50	77.50	0
2022-07-08	77.50	77.50	75.00	77.50	0
2022-07-07	77.50	77.50	77.50	77.50	481
2022-07-06	76.00	76.00	75.00	76.00	21
2022-07-05	81.50	81.50	76.00	76.00	85,505
2022-07-04	86.50	86.50	83.00	83.00	7,000
2022-07-01	87.50	87.50	87.50	87.50	11,142
2022-06-30	87.50	87.50	87.50	87.50	0
2022-06-29	87.50	87.50	87.50	87.50	0
2022-06-28	87.50	87.50	87.50	87.50	21
2022-06-27	87.50	87.50	87.50	87.50	14,595
2022-06-24	87.50	87.50	87.50	87.50	287
2022-06-23	87.50	87.50	87.50	87.50	3,000
2022-06-22	94.00	94.00	90.00	90.00	5,116
2022-06-21	94.00	94.00	90.00	94.00	530
2022-06-20	95.00	95.00	94.00	94.00	3,000
2022-06-17	95.00	95.00	95.00	95.00	0
2022-06-16	95.00	95.00	90.00	95.00	0
2022-06-15	95.00	95.00	95.00	95.00	4,114
2022-06-14	101.50	101.50	95.00	95.00	10,055
2022-06-13	107.50	107.50	102.50	102.50	12,223
2022-06-10	109.50	109.50	109.50	109.50	0
2022-06-09	109.50	109.50	109.50	109.50	25,008
2022-06-08	109.50	109.50	105.00	109.50	1,123
2022-06-07	109.50	109.50	109.50	109.50	1,851
2022-06-06	109.50	109.50	109.50	109.50	7,117
2022-06-03	107.50	107.50	107.50	107.50	0
2022-06-02	107.50	107.50	107.50	107.50	0
2022-06-01	112.50	112.50	107.50	107.50	9,050
2022-05-31	112.50	112.50	112.50	112.50	4,977
2022-05-30	117.50	117.50	112.50	112.50	13,464
2022-05-27	117.50	117.50	117.50	117.50	0
2022-05-26	117.50	117.50	115.00	117.50	0
2022-05-25	117.50	117.50	117.50	117.50	8,786
2022-05-24	117.50	117.50	117.50	117.50	0
2022-05-23	117.50	117.50	117.50	117.50	0
2022-05-20	117.50	117.50	117.50	117.50	10,140
2022-05-19	117.50	117.50	117.50	117.50	11,837
2022-05-18	117.50	117.50	117.50	117.50	1,395
2022-05-17	117.50	117.50	117.50	117.50	0
2022-05-16	117.50	117.50	117.50	117.50	0
2022-05-13	123.50	123.50	120.00	120.00	3,001
2022-05-12	123.50	123.50	123.50	123.50	0
2022-05-11	125.00	125.00	123.50	123.50	3,500
2022-05-10	125.00	125.00	125.00	125.00	0
2022-05-09	127.50	127.50	125.00	125.00	2,724
2022-05-06	127.50	127.50	127.50	127.50	6,743
2022-05-05	127.50	127.50	127.50	127.50	1,874
2022-05-04	127.50	127.50	125.00	127.50	2,516
2022-05-03	127.50	127.50	127.50	127.50	0
2022-05-02	127.50	127.50	127.50	127.50	0
2022-04-29	136.50	136.50	127.50	127.50	18,511
2022-04-28	133.00	136.50	133.00	136.50	0
2022-04-27	133.00	136.50	133.00	136.50	1,500
2022-04-26	136.50	136.50	136.50	136.50	0
2022-04-25	136.50	136.50	136.50	136.50	9
2022-04-22	136.50	136.50	136.50	136.50	0
2022-04-21	136.50	136.50	136.50	136.50	0
2022-04-20	136.50	136.50	136.50	136.50	0
2022-04-19	136.50	136.50	136.50	136.50	0
2022-04-18	136.50	136.50	136.50	136.50	0
2022-04-15	136.50	136.50	136.50	136.50	0
2022-04-14	136.50	136.50	136.50	136.50	0
2022-04-13	136.50	136.50	136.50	136.50	0
2022-04-12	133.00	136.50	133.00	136.50	1,030
2022-04-11	133.00	136.50	133.00	136.50	0
2022-04-08	136.50	136.50	136.50	136.50	0
2022-04-07	136.50	136.50	136.50	136.50	6,686
2022-04-06	136.50	136.50	136.50	136.50	0
2022-04-05	135.00	136.50	135.00	136.50	52,532
2022-04-04	135.00	135.00	135.00	135.00	430
2022-04-01	133.00	135.00	130.00	135.00	1,403
2022-03-31	135.00	135.00	135.00	135.00	0
2022-03-30	133.00	135.00	130.00	135.00	10,389
2022-03-29	135.00	135.00	135.00	135.00	0
2022-03-28	135.00	135.00	135.00	135.00	0
2022-03-25	135.00	135.00	135.00	135.00	0
2022-03-24	135.00	135.00	135.00	135.00	0
2022-03-23	135.00	135.00	135.00	135.00	0
2022-03-22	135.00	135.00	135.00	135.00	350
2022-03-21	132.50	135.00	130.00	135.00	15,000
2022-03-18	132.50	132.50	132.50	132.50	0
2022-03-17	132.50	132.50	132.50	132.50	0
2022-03-16	132.50	132.50	132.50	132.50	0
2022-03-15	132.50	132.50	132.50	132.50	279,193
2022-03-14	132.50	132.50	132.50	132.50	0
2022-03-11	135.00	135.00	132.50	132.50	2,400
2022-03-10	135.00	135.00	135.00	135.00	0
2022-03-09	135.00	135.00	135.00	135.00	0
2022-03-08	142.00	142.00	135.00	135.00	12,500
2022-03-07	145.00	145.00	144.00	144.00	2,021
2022-03-04	145.00	145.00	145.00	145.00	3,197
2022-03-03	145.00	145.00	145.00	145.00	0
2022-03-02	145.00	145.00	142.50	145.00	0
2022-03-01	145.00	145.00	145.00	145.00	0
2022-02-28	145.00	145.00	145.00	145.00	400
2022-02-25	145.00	145.00	140.00	145.00	450
2022-02-24	147.50	147.50	145.00	145.00	1,408
2022-02-23	151.00	151.00	151.00	151.00	0
2022-02-22	151.00	151.00	151.00	151.00	0
2022-02-21	152.50	152.50	152.50	152.50	0
2022-02-18	152.50	152.50	152.50	152.50	5,970
2022-02-17	152.50	152.50	152.50	152.50	0
2022-02-16	152.50	152.50	152.50	152.50	0
2022-02-15	152.50	152.50	152.50	152.50	118
2022-02-14	152.50	152.50	152.50	152.50	300
2022-02-11	152.50	152.50	152.50	152.50	0
2022-02-10	152.50	152.50	152.50	152.50	0
2022-02-09	152.50	152.50	152.50	152.50	326
2022-02-08	152.50	152.50	152.50	152.50	799
2022-02-07	152.50	152.50	152.50	152.50	142
2022-02-04	152.50	152.50	152.50	152.50	0
2022-02-03	157.50	157.50	150.00	152.50	5,003
2022-02-02	156.00	156.00	155.00	155.00	3,864
2022-02-01	156.00	156.00	156.00	156.00	2,300
2022-01-31	160.00	160.00	156.00	156.00	11,275
2022-01-28	160.00	160.00	160.00	160.00	0
2022-01-27	162.50	162.50	160.00	160.00	11,620
2022-01-26	162.50	162.50	162.50	162.50	0
2022-01-25	162.50	162.50	162.50	162.50	0
2022-01-24	162.50	162.50	162.50	162.50	1,205
2022-01-21	162.50	162.50	162.50	162.50	500
2022-01-20	162.50	162.50	162.50	162.50	293,718
2022-01-19	167.50	167.50	162.50	162.50	19,409
2022-01-18	167.50	167.50	167.50	167.50	2,294
2022-01-17	167.50	167.50	165.00	167.50	15,865
2022-01-14	167.50	167.50	167.50	167.50	14,876
2022-01-13	170.00	170.00	167.50	167.50	2,217
2022-01-12	170.00	170.00	170.00	170.00	1,913
2022-01-11	170.00	170.00	165.00	170.00	2,467
2022-01-10	170.00	170.00	170.00	170.00	1,294
2022-01-07	170.00	170.00	170.00	170.00	1,334
2022-01-06	170.00	170.00	170.00	170.00	24,500
2022-01-05	170.00	170.00	170.00	170.00	813
2022-01-04	170.00	170.00	170.00	170.00	705
2022-01-03	170.00	170.00	170.00	170.00	0
2021-12-31	167.50	170.00	167.50	170.00	21,800
2021-12-30	167.50	167.50	167.50	167.50	14,360
2021-12-29	167.50	167.50	167.50	167.50	3,373
2021-12-28	167.50	167.50	167.50	167.50	0
2021-12-27	167.50	167.50	167.50	167.50	0
2021-12-24	167.50	167.50	167.50	167.50	691
2021-12-23	167.50	167.50	167.50	167.50	0
2021-12-22	167.50	167.50	167.50	167.50	2,439
2021-12-21	167.50	167.50	167.50	167.50	4,081
2021-12-20	167.50	167.50	167.50	167.50	8,064
2021-12-17	167.50	167.50	167.50	167.50	0
2021-12-16	168.00	168.00	167.50	167.50	4,046
2021-12-15	168.00	168.00	168.00	168.00	0
2021-12-14	168.00	168.00	168.00	168.00	8,500
2021-12-13	168.00	168.00	168.00	168.00	2,500
2021-12-10	168.00	168.00	168.00	168.00	8,088
2021-12-09	168.00	168.00	168.00	168.00	3,209
2021-12-08	168.00	168.00	168.00	168.00	0
2021-12-07	168.50	168.50	168.00	168.00	5,618
2021-12-06	168.50	168.50	168.50	168.50	7,244
2021-12-03	168.50	168.50	168.50	168.50	1,000
2021-12-02	168.50	168.50	168.50	168.50	300
2021-12-01	168.50	168.50	168.50	168.50	300
2021-11-30	168.00	168.50	168.00	168.50	11,002
2021-11-29	168.00	168.00	168.00	168.00	313
2021-11-26	168.00	168.00	166.00	168.00	1,487
2021-11-25	168.50	168.50	168.50	168.50	1,500
2021-11-24	168.50	168.50	168.50	168.50	0
2021-11-23	168.50	168.50	168.50	168.50	2,968
2021-11-22	168.50	168.50	168.50	168.50	0
2021-11-19	168.50	168.50	168.50	168.50	1,014
2021-11-18	168.50	168.50	168.50	168.50	0
2021-11-17	168.50	168.50	168.50	168.50	1,500
2021-11-16	169.00	169.00	168.50	168.50	2,236
2021-11-15	168.50	169.00	168.50	169.00	0
2021-11-12	167.50	170.00	170.00	170.00	7,576
2021-11-11	167.50	167.50	165.00	167.50	4,765
2021-11-10	167.50	167.50	167.50	167.50	7,506
2021-11-09	167.50	167.50	167.50	167.50	29,832
2021-11-08	167.50	163.00	163.00	163.00	1,385
2021-11-05	167.50	167.50	167.50	167.50	4,682
2021-11-04	172.50	172.50	167.50	167.50	14,935
2021-11-03	172.50	172.50	172.50	172.50	3,000
2021-11-02	172.50	172.50	172.50	172.50	6,000
2021-11-01	172.50	172.50	172.50	172.50	1,860
2021-10-29	172.50	172.50	172.50	172.50	1,222
2021-10-28	172.50	172.50	172.50	172.50	5,691
2021-10-27	172.50	172.50	172.50	172.50	872
2021-10-26	172.50	172.50	172.50	172.50	7,000
2021-10-25	172.50	172.50	172.50	172.50	0

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569