Critical Min Share History

Critical Min Share Price history. The following table shows end-of-day data CMRS historical share prices for Critical Min, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	1.05	1.15	1.05	1.15	2,058,770
2024-05-07	1.00	1.05	1.00	1.00	1,331,747
2024-05-06	1.05	1.05	1.05	1.05	0
2024-05-03	1.10	1.10	1.03	1.05	687,254
2024-05-02	1.13	1.10	1.05	1.10	245,169
2024-05-01	1.08	1.13	1.08	1.13	877,537
2024-04-30	1.05	1.08	1.05	1.08	354,395
2024-04-29	1.05	1.05	1.05	1.05	92,397
2024-04-26	1.05	1.05	1.00	1.05	1,825,414
2024-04-25	1.05	1.05	1.05	1.05	1,749,248
2024-04-24	1.05	1.05	1.05	1.05	414,883
2024-04-23	1.05	1.05	1.05	1.05	30,000
2024-04-22	1.08	1.08	1.05	1.05	944,968
2024-04-19	1.10	1.10	1.08	1.08	825,111
2024-04-18	1.08	1.08	1.08	1.08	200,000
2024-04-17	1.08	1.08	1.08	1.08	576,059
2024-04-16	1.05	1.08	1.05	1.08	799,379
2024-04-15	1.13	1.13	1.05	1.05	932,562
2024-04-12	1.15	1.15	1.13	1.13	1,510,775
2024-04-11	1.10	1.15	1.08	1.15	517,662
2024-04-10	1.28	1.23	1.13	1.13	5,955,808
2024-04-09	1.10	1.36	1.18	1.28	12,821,609
2024-04-08	1.08	1.10	1.00	1.10	2,268,187
2024-04-05	1.05	1.05	0.95	1.05	2,903,342
2024-04-04	1.15	1.15	1.05	1.05	1,399,649
2024-04-03	1.13	1.15	1.13	1.15	2,057,716
2024-04-02	1.13	1.13	1.13	1.13	2,239,298
2024-04-01	1.13	1.13	1.13	1.13	0
2024-03-29	1.13	1.13	1.13	1.13	0
2024-03-28	1.23	1.23	1.05	1.13	3,477,882
2024-03-27	1.30	1.33	1.23	1.23	3,867,562
2024-03-26	1.33	1.33	1.23	1.28	2,200,139
2024-03-25	1.40	1.40	1.23	1.33	2,945,756
2024-03-22	1.30	1.45	1.30	1.40	7,622,028
2024-03-21	1.30	1.30	1.28	1.30	3,454,207
2024-03-20	1.30	1.35	1.30	1.30	6,987,593
2024-03-19	1.43	1.43	1.30	1.30	2,116,980
2024-03-18	1.35	1.43	1.35	1.43	2,960,277
2024-03-15	1.23	1.38	1.23	1.35	5,014,494
2024-03-14	1.45	1.45	1.43	1.43	128,966
2024-03-13	1.53	1.55	1.45	1.45	1,583,900
2024-03-12	1.70	1.53	1.48	1.53	923,182
2024-03-11	1.75	1.75	1.63	1.70	2,603,944
2024-03-08	1.73	1.80	1.65	1.75	3,400,048
2024-03-07	1.80	2.25	1.40	1.73	21,887,281
2024-03-06	2.75	2.75	1.70	1.80	4,469,597
2024-03-05	2.75	2.75	2.75	2.75	3,618
2024-03-04	2.75	2.75	2.75	2.75	0
2024-03-01	2.75	2.75	2.75	2.75	3,051
2024-02-29	2.75	2.75	2.75	2.75	63,749
2024-02-28	2.75	2.75	2.75	2.75	0
2024-02-27	2.75	2.75	2.75	2.75	10,170
2024-02-26	2.75	2.75	2.75	2.75	0
2024-02-23	2.75	2.75	2.75	2.75	20,000
2024-02-22	2.75	2.75	2.75	2.75	1,051
2024-02-21	2.75	2.75	2.75	2.75	456
2024-02-20	2.75	2.75	2.75	2.75	27,275
2024-02-19	2.75	2.75	2.75	2.75	0
2024-02-16	2.75	2.75	2.75	2.75	94
2024-02-15	2.88	2.88	2.75	2.75	183,805
2024-02-14	2.88	2.88	2.88	2.88	15,778
2024-02-13	2.88	2.88	2.88	2.88	16,187
2024-02-12	3.00	3.00	2.88	2.88	161,017
2024-02-09	3.00	3.00	3.00	3.00	39,108
2024-02-08	3.00	3.00	3.00	3.00	138
2024-02-07	3.00	3.00	3.00	3.00	0
2024-02-06	3.00	3.00	3.00	3.00	50,762
2024-02-05	3.00	3.00	3.00	3.00	0
2024-02-02	3.13	3.13	3.00	3.00	77,891
2024-02-01	3.13	3.13	3.13	3.13	84,305
2024-01-31	3.13	3.13	3.13	3.13	100,307
2024-01-30	2.75	3.13	2.75	3.13	122,258
2024-01-29	3.00	3.00	2.75	3.00	326,288
2024-01-26	3.00	3.00	3.00	3.00	21,619
2024-01-25	3.00	3.00	3.00	3.00	13,549
2024-01-24	3.25	3.25	3.00	3.00	343,695
2024-01-23	3.38	3.38	3.25	3.25	56,301
2024-01-22	3.38	3.38	3.38	3.38	10,721
2024-01-19	3.38	3.38	3.38	3.38	47,184
2024-01-18	3.38	3.38	3.38	3.38	0
2024-01-17	3.75	3.75	3.38	3.38	100,778
2024-01-16	3.50	4.38	3.50	3.75	953,557
2024-01-15	2.75	2.75	2.75	2.75	17,474
2024-01-12	2.75	2.75	2.75	2.75	12,948
2024-01-11	2.75	2.75	2.75	2.75	0
2024-01-10	2.75	2.75	2.75	2.75	17,804
2024-01-09	2.75	2.75	2.75	2.75	30,172
2024-01-08	2.75	2.75	2.75	2.75	0
2024-01-05	2.75	2.75	2.75	2.75	24
2024-01-04	2.75	2.75	2.75	2.75	5
2024-01-03	2.75	2.75	2.75	2.75	249,384
2024-01-02	2.75	2.75	2.75	2.75	0
2024-01-01	2.75	2.75	2.75	2.75	0
2023-12-29	2.75	2.75	2.75	2.75	0
2023-12-28	2.75	2.75	2.75	2.75	1,035
2023-12-27	2.75	2.75	2.75	2.75	0
2023-12-26	2.75	2.75	2.75	2.75	0
2023-12-25	2.75	2.75	2.75	2.75	0
2023-12-22	2.75	2.75	2.75	2.75	19,190
2023-12-21	2.80	2.80	2.75	2.75	37,991
2023-12-20	2.80	2.80	2.80	2.80	0
2023-12-19	2.80	2.80	2.80	2.80	95,792
2023-12-18	2.80	2.80	2.80	2.80	8,998
2023-12-15	2.80	2.80	2.80	2.80	0
2023-12-14	3.25	3.25	2.80	2.80	256,063
2023-12-13	3.25	3.25	3.25	3.25	0
2023-12-12	3.25	3.25	3.25	3.25	7,199
2023-12-11	3.25	3.25	3.25	3.25	0
2023-12-08	3.25	3.25	3.25	3.25	2,633
2023-12-07	3.25	3.25	3.25	3.25	46,848
2023-12-06	3.75	3.75	3.25	3.25	699,409
2023-12-05	3.63	3.63	3.63	3.63	9,699
2023-12-04	3.63	3.63	3.63	3.63	90,365
2023-12-01	3.88	3.88	3.63	3.63	476,353
2023-11-30	3.88	3.88	3.88	3.88	358,351
2023-11-29	3.38	3.88	3.38	3.88	924,593
2023-11-28	3.38	3.38	3.38	3.38	0
2023-11-27	3.38	3.38	3.38	3.38	1,131
2023-11-24	3.38	3.38	3.38	3.38	0
2023-11-23	3.38	3.38	3.38	3.38	0
2023-11-22	3.38	3.38	3.38	3.38	181
2023-11-21	3.38	3.38	3.38	3.38	0
2023-11-20	3.38	3.38	3.38	3.38	2,143
2023-11-17	3.38	3.38	3.38	3.38	780
2023-11-16	3.38	3.38	3.38	3.38	2,099
2023-11-15	3.38	3.38	3.38	3.38	45,047
2023-11-14	3.38	3.38	3.38	3.38	1,255
2023-11-13	3.38	3.38	3.38	3.38	0
2023-11-10	3.38	3.38	3.38	3.38	2,000
2023-11-09	3.38	3.38	3.38	3.38	174
2023-11-08	3.38	3.38	3.38	3.38	1,678
2023-11-07	3.38	3.38	3.38	3.38	17
2023-11-06	3.38	3.38	3.38	3.38	0
2023-11-03	3.63	3.63	3.38	3.38	38,200
2023-11-02	3.63	3.63	3.63	3.63	1,168
2023-11-01	3.63	3.63	3.63	3.63	11,813
2023-10-31	3.50	3.63	3.50	3.63	25,000
2023-10-30	3.63	3.63	3.50	3.63	0
2023-10-27	3.63	3.63	3.63	3.63	99
2023-10-26	3.63	3.63	3.63	3.63	19
2023-10-25	3.50	3.63	3.50	3.63	5,581
2023-10-24	3.50	3.50	3.50	3.50	0
2023-10-23	3.63	3.63	3.50	3.50	50,000
2023-10-20	3.63	3.63	3.63	3.63	56,086
2023-10-19	3.63	3.63	3.63	3.63	0
2023-10-18	3.63	3.63	3.63	3.63	377
2023-10-17	3.63	3.63	3.63	3.63	442
2023-10-16	3.63	3.63	3.63	3.63	0
2023-10-13	3.63	3.63	3.63	3.63	38,071
2023-10-12	3.63	3.63	3.63	3.63	15,668
2023-10-11	3.63	3.63	3.63	3.63	734
2023-10-10	3.63	3.63	3.63	3.63	62
2023-10-09	3.75	3.75	3.63	3.63	50,000
2023-10-06	4.13	4.13	3.75	3.75	152,305
2023-10-05	4.00	5.25	4.00	4.13	1,018,649
2023-10-04	3.75	3.75	3.75	3.75	2,487
2023-10-03	3.75	3.75	3.75	3.75	36,075
2023-10-02	3.75	3.75	3.75	3.75	36,453
2023-09-29	3.75	3.75	3.63	3.63	124,920
2023-09-28	3.75	3.75	3.75	3.75	0
2023-09-27	4.00	4.00	3.75	3.75	8,685
2023-09-26	4.00	4.00	4.00	4.00	39,256
2023-09-25	4.25	4.25	4.00	4.00	65,186
2023-09-22	4.25	4.25	4.25	4.25	53,146
2023-09-21	4.25	4.25	4.25	4.25	1,616
2023-09-20	4.25	4.25	4.25	4.25	960
2023-09-19	4.25	4.25	4.25	4.25	38,645
2023-09-18	4.25	4.25	4.25	4.25	64,231
2023-09-15	4.50	4.50	4.25	4.25	219,138
2023-09-14	2.90	5.25	2.88	4.50	1,141,019
2023-09-13	2.88	2.88	2.88	2.88	120,959
2023-09-12	2.88	2.88	2.88	2.88	0
2023-09-11	2.88	2.88	2.88	2.88	31
2023-09-08	2.88	2.88	2.88	2.88	1
2023-09-07	2.88	2.88	2.88	2.88	0
2023-09-06	2.88	2.88	2.88	2.88	158
2023-09-05	2.88	2.88	2.88	2.88	353
2023-09-04	2.88	2.88	2.88	2.88	367
2023-09-01	2.88	2.88	2.88	2.88	9
2023-08-31	2.88	2.88	2.88	2.88	16,404
2023-08-30	2.88	2.88	2.88	2.88	0
2023-08-29	2.88	2.88	2.88	2.88	0
2023-08-28	2.88	2.88	2.88	2.88	0
2023-08-25	2.88	2.88	2.88	2.88	11,548
2023-08-24	2.88	2.88	2.88	2.88	0
2023-08-23	2.88	2.88	2.88	2.88	22,466
2023-08-22	3.25	3.25	2.88	2.88	148,453
2023-08-21	3.25	3.25	3.25	3.25	24,290
2023-08-18	3.25	3.25	3.25	3.25	347,583
2023-08-17	3.25	3.25	3.25	3.25	34,955
2023-08-16	3.25	3.00	3.00	3.00	4,478
2023-08-15	3.25	3.25	3.25	3.25	4,012
2023-08-14	3.25	3.25	3.25	3.25	29,940
2023-08-11	3.25	3.25	3.25	3.25	10,918
2023-08-10	3.25	3.25	3.25	3.25	16,622
2023-08-09	3.25	3.25	3.25	3.25	6,361
2023-08-08	3.25	3.25	3.25	3.25	10,000
2023-08-07	3.25	3.25	3.25	3.25	63,162
2023-08-04	3.25	3.25	3.25	3.25	14,705
2023-08-03	2.75	3.25	2.75	3.25	340,137
2023-08-02	3.25	3.25	2.75	2.75	378,107
2023-08-01	3.75	3.75	3.25	3.25	215,787
2023-07-31	3.75	3.75	3.75	3.75	36,283
2023-07-28	3.75	3.75	3.75	3.75	1,675
2023-07-27	3.75	3.75	3.75	3.75	0
2023-07-26	3.75	3.75	3.75	3.75	33,059
2023-07-25	3.75	3.75	3.75	3.75	9,253
2023-07-24	3.75	3.75	3.75	3.75	17,196
2023-07-21	3.75	3.75	3.75	3.75	11,842
2023-07-20	3.75	4.00	4.00	4.00	93,624
2023-07-19	3.75	3.75	3.75	3.75	58,617
2023-07-18	4.00	4.00	3.75	3.75	128,550
2023-07-17	4.50	4.50	4.00	4.00	71,061
2023-07-14	5.00	5.00	5.00	5.00	0
2023-07-13	5.00	5.00	5.00	5.00	0
2023-07-12	5.00	5.00	5.00	5.00	0
2023-07-11	5.00	5.00	5.00	5.00	0
2023-07-10	5.00	5.00	5.00	5.00	0
2023-07-07	5.00	5.00	5.00	5.00	0
2023-07-06	5.00	5.00	5.00	5.00	0
2023-07-05	5.00	5.00	5.00	5.00	0
2023-07-04	5.00	5.00	5.00	5.00	0
2023-07-03	5.00	5.00	5.00	5.00	0
2023-06-30	5.00	5.00	5.00	5.00	0
2023-06-29	5.00	5.00	5.00	5.00	0
2023-06-28	5.00	5.00	5.00	5.00	0
2023-06-27	5.00	5.00	5.00	5.00	0
2023-06-26	5.00	5.00	5.00	5.00	0
2023-06-23	5.00	5.00	5.00	5.00	0
2023-06-22	5.00	5.00	5.00	5.00	0
2023-06-21	5.00	5.00	5.00	5.00	0
2023-06-20	5.00	5.00	5.00	5.00	0
2023-06-19	5.00	5.00	5.00	5.00	0
2023-06-16	5.00	5.00	5.00	5.00	0
2023-06-15	5.00	5.00	5.00	5.00	0
2023-06-14	5.00	5.00	5.00	5.00	0
2023-06-13	5.00	5.00	5.00	5.00	0
2023-06-12	5.00	5.00	5.00	5.00	0
2023-06-09	5.00	5.00	5.00	5.00	0
2023-06-08	5.00	5.00	5.00	5.00	0
2023-06-07	5.00	5.00	5.00	5.00	0
2023-06-06	5.00	5.00	5.00	5.00	0
2023-06-05	5.00	5.00	5.00	5.00	0
2023-06-02	5.00	5.00	5.00	5.00	0
2023-06-01	5.00	5.00	5.00	5.00	0
2023-05-31	5.00	5.00	5.00	5.00	0
2023-05-30	5.00	5.00	5.00	5.00	0
2023-05-29	5.00	5.00	5.00	5.00	0
2023-05-26	5.00	5.00	5.00	5.00	0
2023-05-25	5.00	5.00	5.00	5.00	0
2023-05-24	5.00	5.00	5.00	5.00	0
2023-05-23	5.00	5.00	5.00	5.00	0
2023-05-22	5.00	5.00	5.00	5.00	0
2023-05-19	5.00	5.00	5.00	5.00	0
2023-05-18	5.00	5.00	5.00	5.00	0
2023-05-17	5.00	5.00	5.00	5.00	0
2023-05-16	5.00	5.00	5.00	5.00	0
2023-05-15	5.00	5.00	5.00	5.00	0
2023-05-12	5.00	5.00	5.00	5.00	0
2023-05-11	5.00	5.00	5.00	5.00	0
2023-05-10	5.00	5.00	5.00	5.00	0
2023-05-09	5.00	5.00	5.00	5.00	0
2023-05-08	5.00	5.00	5.00	5.00	0
2023-05-05	5.00	5.00	5.00	5.00	0
2023-05-04	5.00	5.00	5.00	5.00	0
2023-05-03	5.00	5.00	5.00	5.00	0
2023-05-02	5.00	5.00	5.00	5.00	0
2023-05-01	5.00	5.00	5.00	5.00	0
2023-04-28	4.63	5.00	4.63	5.00	399,603
2023-04-27	4.38	4.63	4.38	4.63	213,782
2023-04-26	3.75	4.38	3.50	4.38	628,211
2023-04-25	3.75	3.75	3.75	3.75	260
2023-04-24	4.00	4.00	3.75	3.75	105,781
2023-04-21	4.00	4.00	4.00	4.00	3,042
2023-04-20	4.00	4.00	4.00	4.00	42,936
2023-04-19	4.00	4.00	4.00	4.00	125,000
2023-04-18	4.00	4.00	4.00	4.00	136,813
2023-04-17	4.00	4.00	4.00	4.00	19,993
2023-04-14	4.00	4.00	4.00	4.00	1,517
2023-04-13	4.00	4.00	4.00	4.00	0
2023-04-12	4.00	4.00	4.00	4.00	144,104
2023-04-11	4.00	4.00	4.00	4.00	66,499
2023-04-10	4.00	4.00	4.00	4.00	0
2023-04-07	4.00	4.00	4.00	4.00	0
2023-04-06	4.00	4.00	4.00	4.00	47,324
2023-04-05	4.00	4.00	4.00	4.00	0
2023-04-04	4.00	4.00	4.00	4.00	0
2023-04-03	4.00	4.00	4.00	4.00	71,207
2023-03-31	4.00	4.00	4.00	4.00	150,000
2023-03-30	4.00	4.00	3.38	4.00	507,709
2023-03-29	3.50	3.75	3.50	3.75	618,820
2023-03-28	3.50	3.50	3.50	3.50	19,341
2023-03-27	3.50	3.50	3.50	3.50	12,534
2023-03-24	3.50	3.50	3.50	3.50	202,671
2023-03-23	4.25	4.25	3.50	3.50	374,754
2023-03-22	4.25	4.25	4.00	4.25	3,273
2023-03-21	4.25	4.25	4.25	4.25	2,223
2023-03-20	4.25	4.25	4.25	4.25	92,388
2023-03-17	4.50	4.50	4.25	4.25	21,033
2023-03-16	4.50	4.50	4.50	4.50	20,112
2023-03-15	4.75	4.75	4.50	4.50	13,594
2023-03-14	4.75	4.75	4.75	4.75	418
2023-03-13	4.75	4.75	4.75	4.75	398
2023-03-10	4.75	4.75	4.75	4.75	3,980
2023-03-09	5.00	5.00	5.00	5.00	25,000
2023-03-08	5.00	5.00	5.00	5.00	0
2023-03-07	5.00	5.00	5.00	5.00	85,000
2023-03-06	5.00	5.00	5.00	5.00	95
2023-03-03	5.00	5.00	5.00	5.00	956
2023-03-02	5.00	5.00	5.00	5.00	35,025
2023-03-01	5.25	5.25	5.00	5.00	158,485
2023-02-28	5.25	5.25	5.25	5.25	134,094
2023-02-27	5.40	5.40	5.25	5.25	203,243
2023-02-24	5.40	5.40	5.40	5.40	53,056
2023-02-23	5.40	5.40	5.40	5.40	8,874
2023-02-22	5.40	5.40	5.40	5.40	1,889
2023-02-21	6.00	6.00	5.40	5.40	157,790
2023-02-20	6.00	6.00	6.00	6.00	110,000
2023-02-17	6.00	6.00	6.00	6.00	382
2023-02-16	6.00	6.00	6.00	6.00	20,811
2023-02-15	6.00	6.00	6.00	6.00	158,845
2023-02-14	6.00	6.00	5.50	6.00	72,386
2023-02-13	6.00	6.00	6.00	6.00	21,269
2023-02-10	6.00	6.00	6.00	6.00	942,072
2023-02-09	6.25	6.25	6.00	6.00	215,967
2023-02-08	5.50	6.25	5.50	6.25	134,451
2023-02-07	4.75	5.75	4.41	5.50	329,759
2023-02-06	4.50	4.75	4.50	4.75	384,982
2023-02-03	4.50	4.50	4.50	4.50	110,558
2023-02-02	4.50	4.50	4.50	4.50	9,980
2023-02-01	4.50	4.50	4.50	4.50	142,248
2023-01-31	4.50	4.50	4.50	4.50	105
2023-01-30	4.50	4.50	4.50	4.50	15,575
2023-01-27	4.50	4.50	4.50	4.50	43,830
2023-01-26	4.50	4.50	4.50	4.50	19,772
2023-01-25	4.25	4.25	4.25	4.25	26,222
2023-01-24	4.25	4.25	4.25	4.25	6,222
2023-01-23	4.25	4.25	4.25	4.25	25,841
2023-01-20	4.75	4.75	3.75	4.25	1,178,851
2023-01-19	4.50	4.75	4.50	4.75	170,432
2023-01-18	4.50	4.50	4.50	4.50	172
2023-01-17	4.50	4.50	4.50	4.50	21,588
2023-01-16	4.50	4.50	4.50	4.50	3,975
2023-01-13	4.50	4.50	4.50	4.50	17,836
2023-01-12	4.50	4.50	4.50	4.50	0
2023-01-11	4.50	4.50	4.50	4.50	10,069
2023-01-10	4.50	4.50	4.50	4.50	0
2023-01-09	4.75	4.75	4.50	4.50	28,162
2023-01-06	4.75	4.75	4.75	4.75	0
2023-01-05	4.75	4.75	4.39	4.75	83,806
2023-01-04	4.50	4.50	4.50	4.50	10,069
2023-01-03	4.50	4.50	4.50	4.50	20,707
2023-01-02	4.50	4.50	4.50	4.50	0
2022-12-30	4.50	4.50	4.50	4.50	3,100
2022-12-29	4.50	4.50	4.50	4.50	61,550
2022-12-28	4.75	4.75	4.50	4.50	0
2022-12-27	4.50	4.50	4.50	4.50	0
2022-12-26	4.50	4.50	4.50	4.50	0
2022-12-23	4.50	4.50	4.50	4.50	3,139
2022-12-22	4.50	4.50	4.50	4.50	0
2022-12-21	4.50	4.50	4.50	4.50	0
2022-12-20	4.50	4.50	4.50	4.50	135,666
2022-12-19	4.50	4.50	4.50	4.50	0
2022-12-16	4.50	4.50	4.50	4.50	14,108
2022-12-15	5.00	5.00	4.50	4.50	198,139
2022-12-14	5.00	5.00	5.00	5.00	0
2022-12-13	5.00	5.00	5.00	5.00	5,537
2022-12-12	5.00	5.00	5.00	5.00	165,196
2022-12-09	5.00	5.00	5.00	5.00	20,052
2022-12-08	5.00	5.00	5.00	5.00	86,459
2022-12-07	6.50	6.50	5.00	5.00	657,781
2022-12-06	6.50	6.50	6.50	6.50	8,459
2022-12-05	6.50	6.50	6.50	6.50	7,019
2022-12-02	6.50	6.50	6.50	6.50	49,567
2022-12-01	6.50	6.50	6.50	6.50	10,000
2022-11-30	5.75	6.50	5.75	6.50	277,618
2022-11-29	5.75	5.75	5.75	5.75	52,804
2022-11-28	5.50	5.75	5.50	5.75	63,593
2022-11-25	5.50	5.50	5.50	5.50	42,442
2022-11-24	5.50	5.50	5.50	5.50	1,609
2022-11-23	5.50	5.50	5.50	5.50	0
2022-11-22	5.50	5.50	5.50	5.50	77,514
2022-11-21	5.00	5.50	5.00	5.50	239,674
2022-11-18	5.00	5.00	5.00	5.00	28,877
2022-11-17	5.00	5.00	5.00	5.00	90
2022-11-16	5.00	5.00	5.00	5.00	3,071
2022-11-15	5.25	5.25	4.85	5.00	393,592
2022-11-14	5.25	5.25	5.25	5.25	1,988
2022-11-11	5.00	5.25	5.00	5.25	27,600
2022-11-10	5.25	5.25	5.25	5.25	34,608
2022-11-09	5.25	5.25	5.25	5.25	9,286
2022-11-08	5.35	5.35	5.25	5.25	250,000
2022-11-07	5.00	5.35	5.00	5.35	100,000
2022-11-04	5.00	5.00	5.00	5.00	244
2022-11-03	5.25	5.25	5.00	5.00	51,158
2022-11-02	5.25	5.25	5.25	5.25	11,494
2022-11-01	5.25	5.25	5.25	5.25	8,332
2022-10-31	5.35	5.35	5.25	5.25	130,621
2022-10-28	5.35	5.35	5.35	5.35	73,105
2022-10-27	5.35	5.35	5.35	5.35	37,459
2022-10-26	5.35	5.35	5.35	5.35	18,322
2022-10-25	5.35	5.35	5.35	5.35	66,207
2022-10-24	5.00	5.75	5.00	5.35	656,286
2022-10-21	4.50	5.00	4.50	5.00	89,062
2022-10-20	4.50	4.50	4.50	4.50	168,082
2022-10-19	4.50	4.50	4.50	4.50	108,438
2022-10-18	4.70	4.70	4.10	4.50	175,142
2022-10-17	4.70	4.70	4.70	4.70	37,179
2022-10-14	4.70	4.70	4.70	4.70	241,318
2022-10-13	4.85	4.95	4.70	4.70	407,964
2022-10-12	4.40	4.85	4.40	4.85	397,055
2022-10-11	5.25	5.25	4.40	4.40	803,549
2022-10-10	5.00	5.25	5.00	5.25	801,343
2022-10-07	4.50	5.25	4.50	5.25	950,201
2022-10-06	4.13	4.75	4.00	4.50	861,779
2022-10-05	4.20	4.20	4.13	4.13	615,657
2022-10-04	2.38	4.38	2.38	4.00	4,931,155
2022-10-03	2.25	2.25	1.88	2.25	420,300
2022-09-30	2.25	2.25	2.25	2.25	209,556
2022-09-29	2.25	2.25	2.25	2.25	119,135
2022-09-28	2.25	2.25	2.25	2.25	14,497
2022-09-27	2.25	2.25	2.25	2.25	10,000
2022-09-26	2.25	2.25	2.25	2.25	471,258
2022-09-23	2.63	2.63	2.25	2.25	365,708
2022-09-22	2.63	2.63	2.63	2.63	0
2022-09-21	2.88	2.88	2.63	2.63	1,995,010
2022-09-20	3.13	3.13	2.88	2.88	197,782
2022-09-19	3.13	3.13	3.13	3.13	0
2022-09-16	3.00	3.13	3.00	3.13	242,647
2022-09-15	4.13	4.00	2.88	3.00	2,462,310
2022-09-14	5.50	6.15	3.80	3.80	7,773,939
2022-09-13	2.65	2.75	2.75	2.75	11,498,677
2022-09-12	2.65	2.65	2.65	2.65	0
2022-09-09	2.78	2.78	2.63	2.65	424,432
2022-09-08	2.78	2.78	2.78	2.78	91,654
2022-09-07	2.78	2.78	2.78	2.78	82,148
2022-09-06	3.13	2.80	2.78	2.78	769,825
2022-09-05	4.75	4.75	2.63	3.13	2,647,133
2022-09-02	4.75	4.75	4.75	4.75	36,975
2022-09-01	4.75	4.75	4.75	4.75	19,236
2022-08-31	4.75	4.75	4.75	4.75	10,055
2022-08-30	4.75	4.75	4.75	4.75	58,182
2022-08-29	4.75	4.75	4.75	4.75	0
2022-08-26	4.75	4.75	4.75	4.75	18,997
2022-08-25	5.00	5.00	4.75	4.75	158,850
2022-08-24	5.00	5.00	5.00	5.00	922,242
2022-08-23	4.50	5.50	4.50	5.00	1,247,032
2022-08-22	4.25	4.50	4.25	4.50	95,000
2022-08-19	4.25	4.25	4.25	4.25	23,191
2022-08-18	4.25	4.25	4.25	4.25	91
2022-08-17	4.25	4.25	4.25	4.25	0
2022-08-16	4.25	4.20	4.20	4.25	985,579
2022-08-15	4.25	4.25	4.25	4.25	117
2022-08-12	4.25	4.00	4.00	4.25	20,183
2022-08-11	4.38	4.38	4.25	4.25	92,133
2022-08-10	4.75	4.75	4.38	4.38	278,008
2022-08-09	5.00	5.00	4.75	4.75	242,597
2022-08-08	5.00	5.00	5.00	5.00	205,818
2022-08-05	4.63	5.00	4.63	5.00	160,783
2022-08-04	4.63	4.63	4.63	4.63	100
2022-08-03	4.65	4.65	4.38	4.63	586,356
2022-08-02	4.75	4.75	4.65	4.65	64,523
2022-08-01	4.50	4.75	4.50	4.75	0
2022-07-29	4.75	4.75	4.75	4.75	36,161
2022-07-28	4.75	4.75	4.75	4.75	19,943
2022-07-27	4.65	4.65	4.65	4.65	2,128
2022-07-26	4.65	4.65	4.65	4.65	0
2022-07-25	4.65	4.65	4.65	4.65	6,351
2022-07-22	4.65	4.65	4.65	4.65	98,714
2022-07-21	4.75	4.75	4.65	4.65	3,632
2022-07-20	4.90	4.90	4.75	4.75	198,540
2022-07-19	5.25	5.25	4.90	4.90	40,354
2022-07-18	5.25	5.25	5.25	5.25	20,055
2022-07-15	5.25	5.25	5.25	5.25	0
2022-07-14	5.25	5.25	5.25	5.25	427
2022-07-13	5.25	5.25	5.25	5.25	58,326
2022-07-12	6.00	5.50	5.25	5.25	618,936
2022-07-11	6.00	6.00	6.00	6.00	4,259
2022-07-08	6.40	6.50	6.00	6.00	226,063
2022-07-07	6.25	6.25	6.25	6.25	12,158
2022-07-06	6.50	6.50	5.75	6.25	241,631
2022-07-05	6.50	6.50	6.50	6.50	133,093
2022-07-04	7.00	7.25	6.50	6.50	36,573
2022-07-01	7.50	7.46	6.75	6.75	474,415
2022-06-30	8.50	8.50	7.80	7.80	128,775
2022-06-29	8.75	8.75	8.50	8.50	119,475
2022-06-28	8.75	8.75	8.75	8.75	39,682
2022-06-27	8.75	8.75	8.75	8.75	25,423
2022-06-24	9.00	9.00	8.75	8.75	71,724
2022-06-23	9.25	9.25	9.00	9.00	125,501
2022-06-22	9.80	9.80	9.25	9.25	109,763
2022-06-21	10.05	10.05	9.76	9.80	29,957
2022-06-20	10.05	10.05	10.05	10.05	229
2022-06-17	10.50	10.50	10.05	10.05	100,046
2022-06-16	10.50	10.50	10.50	10.50	293
2022-06-15	10.75	10.75	10.50	10.50	11,062
2022-06-14	11.25	11.25	10.75	10.75	125,536
2022-06-13	12.25	12.25	11.25	11.25	269,108
2022-06-10	12.25	12.25	12.25	12.25	27,102
2022-06-09	12.25	12.25	12.25	12.25	150
2022-06-08	11.75	12.25	11.75	12.25	418,202
2022-06-07	11.75	11.75	11.75	11.75	15,765
2022-06-06	11.75	11.75	11.75	11.75	2,675
2022-06-03	11.75	11.75	11.75	11.75	0
2022-06-02	11.75	11.75	11.75	11.75	0
2022-06-01	11.75	11.75	11.75	11.75	91,500
2022-05-31	11.50	11.75	11.50	11.75	166,411
2022-05-30	12.00	12.00	11.50	11.50	125,840
2022-05-27	11.50	12.00	11.50	12.00	1,101,268
2022-05-26	10.00	11.80	11.80	11.80	1,349,233
2022-05-25	10.00	10.00	10.00	10.00	75,952
2022-05-24	10.25	10.25	10.00	10.00	177,511
2022-05-23	10.00	10.25	9.50	10.25	364,453
2022-05-20	10.00	10.00	10.00	10.00	147,555
2022-05-19	10.00	10.00	10.00	10.00	30,783
2022-05-18	10.00	10.00	10.00	10.00	80,575
2022-05-17	9.75	10.00	9.50	10.00	116,950
2022-05-16	9.75	9.75	9.75	9.75	108,356
2022-05-13	10.50	10.50	9.75	9.75	257,710
2022-05-12	11.50	11.50	10.50	10.50	156,151
2022-05-11	12.13	12.13	11.75	11.75	96,967
2022-05-10	12.63	12.63	12.13	12.13	68,554
2022-05-09	13.50	13.50	12.50	12.50	360,639
2022-05-06	13.75	13.75	13.40	13.50	205,735
2022-05-05	14.25	14.25	13.75	13.75	90,610
2022-05-04	13.50	14.00	13.50	14.00	54,061
2022-05-03	13.00	13.35	13.30	13.35	206,869
2022-05-02	12.25	12.25	12.25	12.25	0
2022-04-29	12.50	12.50	12.25	12.25	66,223
2022-04-28	12.75	12.75	12.50	12.50	171,823
2022-04-27	12.75	12.75	12.50	12.75	169,894
2022-04-26	12.25	12.50	12.25	12.50	258,972
2022-04-25	12.75	12.75	12.25	12.25	86,247
2022-04-22	13.75	13.75	12.75	12.75	573,320
2022-04-21	14.10	14.10	13.75	13.75	195,050
2022-04-20	14.50	14.50	13.75	13.75	112,670
2022-04-19	14.75	14.75	14.50	14.50	283,308
2022-04-18	14.75	14.75	14.75	14.75	0
2022-04-15	14.75	14.75	14.75	14.75	0
2022-04-14	15.00	15.00	14.75	14.75	29,108
2022-04-13	15.00	15.00	14.50	15.00	276,112
2022-04-12	15.50	15.75	15.00	15.00	91,026
2022-04-11	14.25	15.50	14.25	15.50	592,183
2022-04-08	14.25	14.25	14.25	14.25	53,722
2022-04-07	14.00	14.25	14.00	14.25	171,376
2022-04-06	13.25	14.00	13.25	14.00	504,420
2022-04-05	12.50	12.50	12.50	12.50	18,952
2022-04-04	13.00	13.00	12.50	12.50	66,383
2022-04-01	13.25	13.25	13.00	13.00	69,065
2022-03-31	13.25	13.25	13.25	13.25	769,626
2022-03-30	13.50	13.85	12.50	13.25	303,903
2022-03-29	14.00	14.35	13.38	13.50	177,534
2022-03-28	15.00	15.00	13.75	14.00	772,552
2022-03-25	15.25	15.25	15.00	15.00	54,627
2022-03-24	15.25	15.25	15.25	15.25	49,086
2022-03-23	15.25	15.25	15.25	15.25	197,961
2022-03-22	15.25	15.25	15.25	15.25	30,676
2022-03-21	15.75	16.15	15.25	15.25	334,173
2022-03-18	14.50	15.75	14.50	15.75	1,397,219
2022-03-17	14.25	14.50	14.25	14.50	541,368
2022-03-16	14.00	14.25	13.50	14.25	381,814
2022-03-15	12.50	12.75	12.50	12.75	215,154
2022-03-14	12.50	12.50	12.50	12.50	58,400
2022-03-11	13.00	13.00	12.50	12.50	154,015
2022-03-10	13.00	13.00	13.00	13.00	128,330
2022-03-09	13.50	13.50	12.50	13.00	152,530
2022-03-08	13.50	13.50	13.50	13.50	65,444
2022-03-07	14.75	14.75	13.50	13.50	424,003
2022-03-04	15.25	15.25	14.75	14.75	199,905
2022-03-03	15.50	15.50	15.25	15.25	44,000
2022-03-02	15.50	15.50	15.50	15.50	80,947
2022-03-01	14.75	15.75	14.75	15.50	464,191
2022-02-28	14.75	14.75	14.75	14.75	17,876
2022-02-25	15.00	15.00	14.75	14.75	246,353
2022-02-24	15.88	15.88	14.75	15.00	239,557
2022-02-23	16.25	16.25	15.88	15.88	239,757
2022-02-22	16.25	16.50	16.25	16.25	77,112
2022-02-21	16.25	16.25	16.25	16.25	113,980
2022-02-18	17.00	17.00	17.00	16.25	188,343
2022-02-17	18.38	18.38	17.00	17.00	1,505,697
2022-02-16	16.63	18.50	16.63	18.38	270,963
2022-02-15	16.63	16.63	16.63	16.63	65,787
2022-02-14	16.63	16.63	16.63	16.63	64,812
2022-02-11	16.00	16.63	16.00	16.63	52,017
2022-02-10	16.50	16.50	16.50	16.50	225,711
2022-02-09	14.25	16.50	14.25	16.50	505,611
2022-02-08	13.75	14.00	13.75	13.75	794,880
2022-02-07	14.00	14.00	13.75	13.75	38,842
2022-02-04	14.35	14.35	14.35	14.00	101,028
2022-02-03	14.00	14.00	14.00	14.00	32,199
2022-02-02	14.35	14.35	14.35	14.00	8,909
2022-02-01	14.50	14.50	14.00	14.00	79,774
2022-01-31	14.50	14.50	14.50	14.50	24,314
2022-01-28	14.50	14.50	14.50	14.50	44,497
2022-01-27	14.50	14.50	14.50	14.50	42,919
2022-01-26	15.25	15.25	14.50	14.50	124,011
2022-01-25	15.25	15.25	15.25	15.25	132,861
2022-01-24	15.25	15.25	14.75	14.75	60,445
2022-01-21	15.75	15.75	15.25	15.25	71,173
2022-01-20	16.50	16.50	15.75	15.75	81,579
2022-01-19	17.00	17.00	16.50	16.50	33,134
2022-01-18	16.75	17.00	16.75	17.00	692,078
2022-01-17	16.50	16.50	16.25	16.25	132,999
2022-01-14	16.95	16.95	16.95	16.50	53,842
2022-01-13	17.25	19.00	16.50	16.50	2,055,425
2022-01-12	14.25	14.00	14.00	14.00	395,684
2022-01-11	14.25	14.25	14.25	14.25	2,765
2022-01-10	14.25	14.25	14.25	14.25	100,677
2022-01-07	14.00	14.25	13.65	14.25	52,724
2022-01-06	14.00	14.00	14.00	14.00	31,329
2022-01-05	14.00	14.00	14.00	14.00	114,648
2022-01-04	14.00	14.00	14.00	14.00	29,596
2022-01-03	14.00	14.00	14.00	14.00	0
2021-12-31	14.00	14.00	14.00	14.00	48,949
2021-12-30	14.00	14.00	14.00	14.00	37,280
2021-12-29	14.00	14.35	14.35	14.35	394,644
2021-12-28	14.00	14.00	14.00	14.00	0
2021-12-27	14.00	14.00	14.00	14.00	0
2021-12-24	14.00	14.00	14.00	14.00	64,748
2021-12-23	14.00	14.00	13.50	14.00	64,732
2021-12-22	14.00	14.00	14.00	14.00	222,361
2021-12-21	14.00	14.00	14.00	14.00	556,298
2021-12-20	14.25	14.50	14.50	14.50	144,958
2021-12-17	14.25	14.25	14.25	14.25	141,073
2021-12-16	14.50	14.50	13.63	14.25	404,790
2021-12-15	14.50	14.50	14.50	14.50	66,540
2021-12-14	14.75	15.25	14.50	14.50	233,079
2021-12-13	14.75	15.00	14.25	14.25	224,530
2021-12-10	14.75	14.75	14.75	14.75	29,802
2021-12-09	14.75	14.75	14.75	14.75	43,272
2021-12-08	15.00	15.00	15.00	15.00	228,793
2021-12-07	15.00	15.00	14.75	15.00	78,965
2021-12-06	15.50	15.50	15.50	15.00	157,223
2021-12-03	15.50	15.10	15.10	15.50	24,738
2021-12-02	15.50	15.50	15.50	15.50	52,568
2021-12-01	15.50	15.50	15.50	15.50	79,462
2021-11-30	15.50	15.50	15.50	15.50	8,154
2021-11-29	15.50	15.50	15.50	15.50	157,748
2021-11-26	15.25	15.50	15.25	15.50	441,100
2021-11-25	16.13	16.13	15.25	15.50	318,118
2021-11-24	16.75	16.75	16.13	16.13	187,272
2021-11-23	17.13	17.13	16.75	16.75	244,911
2021-11-22	17.25	17.25	17.13	17.13	181,897
2021-11-19	17.25	17.25	17.25	17.25	296,727
2021-11-18	17.25	17.25	17.25	17.25	143,634
2021-11-17	17.25	17.25	17.25	17.25	277,627
2021-11-16	19.00	17.50	16.75	17.25	1,114,577
2021-11-15	19.00	19.00	19.00	19.00	75,554
2021-11-12	19.50	19.50	19.00	19.00	133,526
2021-11-11	19.50	20.25	19.50	19.50	460,965
2021-11-10	18.00	19.25	19.25	19.50	403,972
2021-11-09	19.00	18.50	18.50	18.00	436,015
2021-11-08	19.00	19.00	19.00	19.00	186,015
2021-11-05	19.00	19.00	19.00	19.00	135,795
2021-11-04	18.00	19.00	17.55	19.00	351,634
2021-11-03	18.00	18.00	18.00	18.00	36,759
2021-11-02	18.25	18.25	18.00	18.00	313,763
2021-11-01	19.00	19.25	18.75	18.75	261,723
2021-10-29	19.25	19.25	18.50	19.00	303,949
2021-10-28	20.00	20.75	19.25	19.25	447,711
2021-10-27	21.75	21.75	18.75	20.00	580,896
2021-10-26	21.75	23.00	20.75	21.75	1,685,715
2021-10-25	20.00	21.00	19.50	21.00	382,619
2021-10-22	20.50	20.50	20.00	20.00	107,492
2021-10-21	20.00	20.75	19.50	20.50	603,955
2021-10-20	17.50	19.50	17.50	19.50	348,830
2021-10-19	17.50	17.50	17.50	17.50	82,148
2021-10-18	17.75	17.75	17.50	17.50	179,221
2021-10-15	18.50	18.50	18.50	17.75	203,826
2021-10-14	18.50	18.50	18.50	18.50	113,781
2021-10-13	18.50	18.00	18.00	18.00	231,692
2021-10-12	19.00	19.00	18.25	18.50	355,101
2021-10-11	19.00	19.00	19.00	19.00	121,100
2021-10-08	19.00	19.20	19.20	19.00	33,620
2021-10-07	19.25	19.25	19.00	19.00	142,498
2021-10-06	19.25	19.00	19.00	19.00	61,563
2021-10-05	19.25	19.25	19.25	19.25	70,649
2021-10-04	20.50	20.50	18.50	19.25	973,393
2021-10-01	21.25	20.80	20.80	20.50	1,270,883
2021-09-30	21.25	21.25	21.25	21.25	77,421
2021-09-29	21.50	21.50	21.25	21.25	109,190
2021-09-28	22.00	22.00	21.00	21.50	224,555
2021-09-27	22.00	22.00	21.00	22.00	106,279
2021-09-24	22.00	22.00	22.00	22.00	149,092
2021-09-23	22.00	22.00	22.00	22.00	298,322
2021-09-22	22.00	22.00	22.00	22.00	436,965
2021-09-21	21.50	22.50	22.50	22.00	2,089,704
2021-09-20	21.80	24.00	21.80	23.00	378,306
2021-09-17	23.00	22.40	22.40	22.40	196,741
2021-09-16	24.60	24.60	23.00	23.00	255,267
2021-09-15	26.00	25.00	23.50	24.00	524,894
2021-09-14	26.75	27.50	26.00	26.00	422,246
2021-09-13	27.50	28.00	26.50	26.50	430,888
2021-09-10	26.00	26.70	26.00	26.70	124,654
2021-09-09	26.50	26.50	24.50	26.00	290,155
2021-09-08	27.00	27.00	26.50	26.50	128,679
2021-09-07	26.00	27.00	25.30	27.00	172,033
2021-09-06	23.50	26.50	24.00	26.00	665,742
2021-09-03	23.50	23.50	23.50	23.50	18,748
2021-09-02	23.50	23.50	23.50	23.50	36,650
2021-09-01	23.50	23.50	23.50	23.50	40,781
2021-08-31	23.50	23.50	23.50	23.50	136,682
2021-08-30	23.50	23.50	23.50	23.50	0
2021-08-27	23.50	23.50	23.50	23.50	147,080
2021-08-26	22.50	24.00	24.00	23.50	336,189
2021-08-25	21.50	21.60	20.40	22.00	211,369
2021-08-24	21.00	21.00	21.00	21.00	78,285
2021-08-23	21.50	21.50	21.00	21.00	147,408
2021-08-20	21.50	21.50	21.50	21.50	177,270
2021-08-19	21.75	22.40	21.50	21.50	69,156
2021-08-18	21.75	21.75	21.75	21.75	150,303
2021-08-17	24.00	24.00	21.50	21.75	608,108
2021-08-16	24.00	24.60	24.60	24.00	91,430
2021-08-13	23.00	24.00	23.00	24.00	111,949
2021-08-12	23.00	23.00	23.00	23.00	101,444
2021-08-11	23.75	23.50	23.50	23.00	119,892
2021-08-10	23.75	24.00	23.75	23.75	175,572
2021-08-09	21.50	23.50	21.00	23.50	508,046
2021-08-06	22.00	22.00	21.50	21.50	230,084
2021-08-05	22.50	22.50	22.00	22.00	162,657
2021-08-04	23.50	23.50	22.50	22.50	366,371
2021-08-03	25.50	25.50	23.00	23.50	444,151
2021-08-02	25.50	28.00	25.00	25.50	461,652
2021-07-30	25.50	25.50	25.50	25.50	53,591
2021-07-29	25.00	26.00	25.00	25.50	290,561
2021-07-28	24.50	24.50	24.50	24.50	108,856
2021-07-27	24.00	24.50	24.00	24.50	185,917
2021-07-26	22.25	24.00	22.00	24.00	238,714
2021-07-23	23.50	23.50	20.50	22.25	416,531
2021-07-22	25.20	25.20	23.50	23.50	178,061
2021-07-21	23.50	25.00	23.50	24.50	178,022
2021-07-20	22.75	22.00	22.00	22.00	199,714
2021-07-19	24.50	24.50	22.00	22.75	488,749
2021-07-16	25.00	25.00	24.50	24.50	248,575
2021-07-15	27.00	25.80	25.80	25.80	841,709
2021-07-14	27.00	26.70	26.70	26.70	323,511
2021-07-13	28.50	29.80	27.00	27.00	1,224,395
2021-07-12	26.50	28.00	27.00	28.00	349,473
2021-07-09	26.00	26.70	26.70	26.70	528,561
2021-07-08	27.00	27.70	26.00	26.00	417,481
2021-07-07	27.70	27.70	27.70	27.00	472,141
2021-07-06	29.50	29.50	27.00	27.00	628,277
2021-07-05	30.75	30.75	27.50	29.00	1,046,556
2021-07-02	32.50	32.00	32.00	30.75	396,032
2021-07-01	33.00	33.40	32.50	32.50	902,311
2021-06-30	31.75	33.00	31.75	32.50	1,079,954
2021-06-29	29.50	32.00	32.00	32.00	1,636,749
2021-06-28	29.50	31.00	29.50	30.00	1,393,975
2021-06-25	26.00	29.50	26.00	29.50	729,949
2021-06-24	25.50	27.00	25.00	27.00	736,491
2021-06-23	25.00	27.00	25.00	25.00	977,657
2021-06-22	22.50	26.50	22.50	25.00	1,270,877
2021-06-21	23.00	23.00	22.50	22.50	360,864
2021-06-18	26.30	26.30	24.00	23.00	688,326
2021-06-17	26.80	26.80	25.00	25.00	294,304
2021-06-16	27.50	27.50	24.00	26.00	1,013,982
2021-06-15	28.90	28.90	28.90	27.50	421,739
2021-06-14	26.50	29.00	26.50	27.50	1,805,611
2021-06-11	27.50	25.00	24.70	24.75	1,194,230
2021-06-10	25.50	27.00	24.75	27.00	1,436,851
2021-06-09	24.75	26.50	24.25	24.25	1,501,989
2021-06-08	21.75	24.20	21.75	24.20	3,493,093
2021-06-07	21.75	21.75	21.75	21.75	294,160
2021-06-04	21.75	22.40	21.75	21.75	1,089,143
2021-06-03	20.50	22.50	20.50	21.75	2,665,406
2021-06-02	19.50	21.50	19.25	20.50	5,437,718
2021-06-01	19.50	19.50	19.50	19.50	422,970
2021-05-28	19.50	19.75	19.75	19.50	1,579,195
2021-05-27	19.50	19.50	19.50	19.50	581,592
2021-05-26	19.50	19.50	19.50	19.50	585,205
2021-05-25	20.25	19.05	19.05	19.05	445,810
2021-05-24	20.50	20.75	19.75	20.50	238,352
2021-05-21	20.75	20.75	19.25	19.75	1,038,981
2021-05-20	20.75	21.40	20.75	20.75	601,886
2021-05-19	24.00	24.00	20.75	20.75	3,426,411
2021-05-18	24.50	24.50	23.50	23.50	403,702
2021-05-17	24.25	26.00	23.50	24.50	647,516
2021-05-14	24.25	24.50	24.50	24.50	361,711
2021-05-13	25.00	25.50	24.25	24.25	122,086
2021-05-12	27.00	27.00	24.75	25.00	457,748
2021-05-11	27.50	28.90	26.75	26.75	311,215
2021-05-10	25.00	29.50	25.00	27.50	1,916,066
2021-05-07	22.00	26.00	21.50	25.00	4,013,891
2021-05-06	24.00	24.00	22.90	22.90	565,662
2021-05-05	25.25	26.00	24.25	24.25	410,724
2021-05-04	17.25	26.25	22.00	25.00	7,712,210
2021-04-30	17.50	17.50	17.00	17.00	1,812,957
2021-04-29	18.25	17.50	17.50	17.50	1,086,346
2021-04-28	20.00	20.00	18.25	18.25	2,491,260
2021-04-27	16.75	20.00	19.25	20.00	2,588,972
2021-04-26	13.50	17.30	16.50	17.30	2,792,805
2021-04-23	13.00	14.00	13.00	13.50	209,958
2021-04-22	14.00	15.00	13.50	13.50	323,146
2021-04-21	14.00	15.00	15.00	15.00	268,631
2021-04-20	14.00	14.70	14.70	14.70	772,351
2021-04-19	12.75	14.50	12.75	14.00	1,795,074
2021-04-16	12.50	12.75	12.50	12.75	540,230
2021-04-15	12.75	12.75	12.00	12.50	686,263
2021-04-14	12.00	12.00	12.00	12.00	319,820
2021-04-13	13.40	13.40	12.00	12.00	547,585
2021-04-12	12.50	12.75	12.50	12.75	497,339
2021-04-09	12.00	12.25	12.00	12.25	139,152
2021-04-08	11.50	11.75	11.50	11.75	319,604
2021-04-07	11.50	11.50	11.50	11.50	55,000
2021-04-06	12.00	12.30	12.30	12.30	2,033,555
2021-04-01	12.00	12.00	12.00	12.00	1,543,556
2021-03-31	12.00	12.60	12.60	12.60	93,386
2021-03-30	12.00	12.00	12.00	12.00	160,671
2021-03-29	12.00	12.00	12.00	12.00	160,431
2021-03-26	11.25	12.00	11.50	12.00	161,408
2021-03-25	12.25	12.25	10.50	11.25	202,812
2021-03-24	13.25	13.25	12.25	12.25	275,941
2021-03-23	13.25	13.25	13.25	13.25	228,111
2021-03-22	13.00	13.25	13.00	13.25	1,563,522
2021-03-19	11.50	14.00	11.50	13.00	2,962,668

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452