Corcel Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-08	0.38	0.38	0.38	0.38	23,168,330
2024-05-07	0.38	0.38	0.38	0.38	15,290,427
2024-05-06	0.38	0.38	0.38	0.38	0
2024-05-03	0.43	0.43	0.38	0.38	2,668,381
2024-05-02	0.43	0.43	0.43	0.43	3,758,359
2024-05-01	0.43	0.45	0.43	0.45	10,790,099
2024-04-30	0.38	0.43	0.38	0.43	17,160,228
2024-04-29	0.38	0.38	0.38	0.38	1,895,085
2024-04-26	0.38	0.38	0.38	0.38	2,172,239
2024-04-25	0.36	0.38	0.36	0.38	102,057,945
2024-04-24	0.36	0.36	0.36	0.36	3,995,232
2024-04-23	0.38	0.38	0.36	0.36	14,397,855
2024-04-22	0.33	0.33	0.33	0.33	820,117
2024-04-19	0.35	0.35	0.33	0.33	2,767,802
2024-04-18	0.33	0.33	0.33	0.33	3,482,215
2024-04-17	0.35	0.35	0.33	0.33	20,245,298
2024-04-16	0.28	0.35	0.28	0.35	65,914,022
2024-04-15	0.43	0.34	0.30	0.31	43,547,036
2024-04-12	0.37	0.37	0.37	0.37	4,380,285
2024-04-11	0.43	0.43	0.37	0.37	11,890,444
2024-04-10	0.43	0.43	0.43	0.43	7,186,594
2024-04-09	0.43	0.43	0.38	0.43	13,034,412
2024-04-08	0.45	0.45	0.40	0.43	3,787,106
2024-04-05	0.40	0.45	0.40	0.45	6,480,874
2024-04-04	0.38	0.43	0.38	0.40	16,027,382
2024-04-03	0.43	0.43	0.38	0.38	21,560,293
2024-04-02	0.38	0.43	0.40	0.43	14,035,391
2024-04-01	0.39	0.39	0.39	0.39	0
2024-03-29	0.39	0.39	0.39	0.39	0
2024-03-28	0.48	0.50	0.39	0.39	92,221,066
2024-03-27	0.80	0.50	0.50	0.50	23,099,456
2024-03-26	0.78	0.80	0.70	0.80	2,477,756
2024-03-25	0.85	0.85	0.78	0.78	3,469,684
2024-03-22	0.83	0.85	0.83	0.85	944,890
2024-03-21	0.78	0.82	0.82	0.82	7,126,920
2024-03-20	0.78	0.78	0.78	0.78	687,916
2024-03-19	0.80	0.80	0.78	0.78	7,931,710
2024-03-18	0.83	0.83	0.80	0.80	2,799,830
2024-03-15	0.80	0.83	0.80	0.83	5,484,731
2024-03-14	0.83	0.83	0.81	0.83	2,023,112
2024-03-13	0.83	0.83	0.83	0.83	5,085,580
2024-03-12	0.83	0.83	0.83	0.83	10,437,083
2024-03-11	0.90	0.90	0.83	0.83	5,769,772
2024-03-08	0.93	0.93	0.90	0.90	3,414,297
2024-03-07	0.93	0.93	0.88	0.93	5,289,649
2024-03-06	0.90	0.98	0.90	0.93	7,730,691
2024-03-05	0.88	0.95	0.88	0.90	15,954,249
2024-03-04	0.88	0.88	0.83	0.88	7,181,662
2024-03-01	1.03	1.03	0.83	0.88	10,229,466
2024-02-29	0.93	0.80	0.80	0.80	21,451,114
2024-02-28	0.85	0.88	0.83	0.88	2,948,291
2024-02-27	0.85	0.88	0.83	0.85	10,502,070
2024-02-26	0.73	0.80	0.73	0.80	2,114,427
2024-02-23	0.88	0.85	0.85	0.85	11,811,934
2024-02-22	0.83	0.85	0.85	0.85	26,668,034
2024-02-21	0.79	0.93	0.79	0.83	10,069,384
2024-02-20	0.75	0.85	0.85	0.85	32,606,439
2024-02-19	0.80	0.80	0.73	0.75	4,105,490
2024-02-16	0.83	0.83	0.80	0.80	1,631,208
2024-02-15	0.83	0.83	0.78	0.83	3,966,514
2024-02-14	0.78	0.81	0.81	0.81	8,147,726
2024-02-13	0.83	0.83	0.78	0.78	17,501,510
2024-02-12	0.95	0.87	0.83	0.83	27,323,876
2024-02-09	0.95	0.95	0.93	0.95	6,263,226
2024-02-08	1.00	1.00	0.95	0.95	8,781,611
2024-02-07	0.95	1.00	0.95	1.00	5,436,336
2024-02-06	0.98	0.98	0.93	0.95	12,298,349
2024-02-05	1.03	1.03	0.98	0.98	11,361,037
2024-02-02	1.05	1.05	1.03	1.03	4,044,173
2024-02-01	1.08	1.13	1.03	1.05	31,367,852
2024-01-31	0.98	1.05	0.95	1.05	11,477,246
2024-01-30	0.98	0.98	0.95	0.98	3,481,152
2024-01-29	1.05	0.98	0.98	0.98	7,462,240
2024-01-26	0.90	1.08	0.85	1.03	30,465,956
2024-01-25	0.93	0.86	0.86	0.86	4,771,646
2024-01-24	1.00	1.00	0.93	0.93	4,998,930
2024-01-23	1.03	1.03	0.98	1.00	11,272,748
2024-01-22	1.10	1.08	0.98	1.03	31,954,739
2024-01-19	1.38	1.30	1.08	1.10	30,075,542
2024-01-18	1.18	1.36	1.30	1.36	17,220,019
2024-01-17	1.23	1.25	1.19	1.19	15,131,611
2024-01-16	1.13	1.24	1.09	1.24	18,720,741
2024-01-15	0.98	1.14	1.11	1.14	29,445,360
2024-01-12	0.91	0.99	0.95	0.99	8,634,185
2024-01-11	0.92	0.92	0.90	0.90	16,827,615
2024-01-10	0.89	0.93	0.89	0.92	11,180,783
2024-01-09	1.00	1.00	0.89	0.89	12,690,339
2024-01-08	0.94	1.05	0.98	1.00	39,209,691
2024-01-05	0.88	0.94	0.94	0.94	20,338,374
2024-01-04	0.85	0.92	0.87	0.88	21,458,389
2024-01-03	0.86	0.90	0.85	0.90	39,103,519
2024-01-02	0.69	0.87	0.80	0.87	11,325,578
2024-01-01	0.69	0.69	0.69	0.69	0
2023-12-29	0.71	0.72	0.69	0.69	33,484,081
2023-12-28	0.60	0.80	0.63	0.71	120,027,319
2023-12-27	0.56	0.62	0.55	0.59	11,837,791
2023-12-26	0.55	0.55	0.55	0.55	0
2023-12-25	0.55	0.55	0.55	0.55	0
2023-12-22	0.54	0.57	0.54	0.55	3,813,569
2023-12-21	0.52	0.60	0.52	0.57	13,606,370
2023-12-20	0.44	0.52	0.44	0.52	17,673,774
2023-12-19	0.44	0.44	0.44	0.44	2,443,355
2023-12-18	0.44	0.46	0.46	0.44	1,432,211
2023-12-15	0.44	0.44	0.44	0.44	23,899
2023-12-14	0.44	0.44	0.44	0.44	6,202,001
2023-12-13	0.44	0.44	0.44	0.44	1,829,217
2023-12-12	0.47	0.47	0.43	0.44	15,483,625
2023-12-11	0.48	0.48	0.47	0.47	4,629,099
2023-12-08	0.44	0.48	0.44	0.48	11,893,086
2023-12-07	0.44	0.44	0.44	0.44	1,491,524
2023-12-06	0.45	0.45	0.44	0.44	3,205,363
2023-12-05	0.46	0.46	0.45	0.45	1,656,781
2023-12-04	0.46	0.46	0.46	0.46	1,295,126
2023-12-01	0.46	0.50	0.46	0.46	4,676,899
2023-11-30	0.46	0.46	0.46	0.46	3,714,552
2023-11-29	0.46	0.46	0.46	0.46	582,712
2023-11-28	0.48	0.48	0.46	0.46	7,901,495
2023-11-27	0.49	0.49	0.48	0.48	5,714,420
2023-11-24	0.50	0.50	0.49	0.49	956,997
2023-11-23	0.49	0.50	0.49	0.50	8,007,866
2023-11-22	0.55	0.55	0.49	0.49	6,448,448
2023-11-21	0.53	0.53	0.53	0.53	415,241
2023-11-20	0.48	0.51	0.50	0.51	11,032,846
2023-11-17	0.47	0.48	0.47	0.48	6,826,817
2023-11-16	0.48	0.48	0.47	0.47	5,803,743
2023-11-15	0.49	0.49	0.48	0.48	11,881,158
2023-11-14	0.44	0.50	0.49	0.49	25,278,149
2023-11-13	0.43	0.44	0.43	0.44	31,573,009
2023-11-10	0.44	0.44	0.41	0.41	28,213,912
2023-11-09	0.47	0.47	0.41	0.44	30,661,991
2023-11-08	0.51	0.49	0.47	0.47	12,642,378
2023-11-07	0.49	0.52	0.42	0.51	48,725,067
2023-11-06	0.55	0.54	0.49	0.49	54,905,963
2023-11-03	0.61	0.61	0.56	0.56	197,867,802
2023-11-02	0.44	0.59	0.44	0.59	61,475,046
2023-11-01	0.47	0.47	0.42	0.45	3,527,269
2023-10-31	0.43	0.43	0.43	0.43	11,101,646
2023-10-30	0.45	0.45	0.42	0.46	7,612,144
2023-10-27	0.37	0.46	0.46	0.46	11,478,701
2023-10-26	0.38	0.38	0.37	0.37	5,976,698
2023-10-25	0.39	0.39	0.37	0.38	15,611,903
2023-10-24	0.39	0.39	0.38	0.38	2,057,398
2023-10-23	0.40	0.41	0.39	0.39	5,587,136
2023-10-20	0.40	0.40	0.40	0.40	7,509,952
2023-10-19	0.38	0.40	0.38	0.38	5,189,421
2023-10-18	0.38	0.38	0.38	0.38	2,513,276
2023-10-17	0.40	0.39	0.36	0.36	11,155,591
2023-10-16	0.41	0.41	0.40	0.40	2,255,370
2023-10-13	0.38	0.38	0.38	0.38	1,111,522
2023-10-12	0.39	0.39	0.39	0.39	2,224,571
2023-10-11	0.39	0.39	0.39	0.39	5,252,590
2023-10-10	0.42	0.40	0.40	0.40	8,944,680
2023-10-09	0.45	0.45	0.42	0.42	10,593,935
2023-10-06	0.44	0.47	0.44	0.47	12,000,491
2023-10-05	0.46	0.46	0.41	0.44	11,954,436
2023-10-04	0.49	0.46	0.46	0.46	2,706,825
2023-10-03	0.49	0.52	0.49	0.49	9,902,726
2023-10-02	0.44	0.49	0.44	0.49	20,371,661
2023-09-29	0.44	0.45	0.44	0.44	2,041,663
2023-09-28	0.44	0.45	0.44	0.44	2,079,907
2023-09-27	0.44	0.45	0.41	0.44	9,664,323
2023-09-26	0.48	0.46	0.44	0.45	16,789,742
2023-09-25	0.44	0.51	0.43	0.48	22,203,499
2023-09-22	0.43	0.44	0.43	0.44	2,818,451
2023-09-21	0.46	0.46	0.43	0.43	17,416,997
2023-09-20	0.49	0.49	0.46	0.46	8,036,743
2023-09-19	0.49	0.48	0.44	0.48	62,651,351
2023-09-18	0.43	0.50	0.43	0.50	27,501,465
2023-09-15	0.41	0.45	0.40	0.45	22,532,394
2023-09-14	0.41	0.42	0.41	0.41	24,154,481
2023-09-13	0.43	0.43	0.39	0.41	24,984,542
2023-09-12	0.49	0.45	0.44	0.44	18,777,111
2023-09-11	0.42	0.56	0.42	0.49	97,868,826
2023-09-08	0.29	0.47	0.29	0.40	103,796,727
2023-09-07	0.24	0.29	0.24	0.28	38,227,282
2023-09-06	0.25	0.25	0.24	0.24	6,673,522
2023-09-05	0.26	0.26	0.25	0.25	1,568,973
2023-09-04	0.24	0.26	0.24	0.26	1,591,227
2023-09-01	0.23	0.24	0.23	0.24	11,286,782
2023-08-31	0.23	0.23	0.23	0.23	61,759
2023-08-30	0.25	0.25	0.23	0.23	4,193,076
2023-08-29	0.25	0.25	0.25	0.25	910,219
2023-08-28	0.25	0.25	0.25	0.25	0
2023-08-25	0.24	0.25	0.24	0.25	9,303,921
2023-08-24	0.24	0.24	0.24	0.24	500,929
2023-08-23	0.24	0.24	0.24	0.24	200,487
2023-08-22	0.24	0.24	0.24	0.24	493,164
2023-08-21	0.24	0.24	0.24	0.24	30,000
2023-08-18	0.24	0.24	0.24	0.24	691,041
2023-08-17	0.24	0.24	0.24	0.24	377,364
2023-08-16	0.25	0.25	0.24	0.24	1,801,483
2023-08-15	0.25	0.25	0.25	0.25	409,764
2023-08-14	0.25	0.25	0.25	0.25	717,236
2023-08-11	0.24	0.25	0.24	0.25	90,086
2023-08-10	0.27	0.27	0.25	0.25	500,482
2023-08-09	0.27	0.27	0.27	0.27	456,962
2023-08-08	0.27	0.27	0.27	0.27	132,365
2023-08-07	0.27	0.27	0.27	0.27	1,361,985
2023-08-04	0.27	0.27	0.27	0.27	0
2023-08-03	0.27	0.27	0.27	0.27	2,035,803
2023-08-02	0.27	0.27	0.27	0.27	130,445
2023-08-01	0.27	0.27	0.27	0.27	254,248
2023-07-31	0.27	0.27	0.27	0.27	435,026
2023-07-28	0.27	0.27	0.27	0.27	205,265
2023-07-27	0.27	0.27	0.27	0.27	832,684
2023-07-26	0.27	0.27	0.27	0.27	35,000
2023-07-25	0.27	0.27	0.27	0.27	550,500
2023-07-24	0.26	0.27	0.26	0.27	692,560
2023-07-21	0.26	0.26	0.26	0.26	1,662,182
2023-07-20	0.26	0.26	0.26	0.26	4,759,358
2023-07-19	0.26	0.26	0.26	0.26	4,679,602
2023-07-18	0.26	0.25	0.25	0.26	2,327,919
2023-07-17	0.26	0.26	0.26	0.26	1,062,528
2023-07-14	0.27	0.27	0.26	0.26	1,534,372
2023-07-13	0.26	0.26	0.26	0.26	253,543
2023-07-12	0.26	0.26	0.26	0.26	358,521
2023-07-11	0.26	0.26	0.26	0.26	27,519
2023-07-10	0.26	0.26	0.26	0.26	300,000
2023-07-07	0.27	0.27	0.26	0.26	3,450,002
2023-07-06	0.27	0.27	0.27	0.27	947,147
2023-07-05	0.27	0.27	0.27	0.27	863,491
2023-07-04	0.28	0.25	0.25	0.25	2,462,600
2023-07-03	0.28	0.28	0.28	0.28	2,618,414
2023-06-30	0.28	0.28	0.28	0.28	396,641
2023-06-29	0.29	0.29	0.28	0.28	4,820,146
2023-06-28	0.29	0.29	0.29	0.29	0
2023-06-27	0.29	0.29	0.29	0.29	130,000
2023-06-26	0.29	0.29	0.29	0.29	206,773
2023-06-23	0.29	0.29	0.29	0.29	0
2023-06-22	0.29	0.29	0.29	0.29	4,651
2023-06-21	0.29	0.29	0.29	0.29	705,086
2023-06-20	0.31	0.31	0.29	0.29	1,100,456
2023-06-19	0.31	0.31	0.31	0.31	0
2023-06-16	0.31	0.31	0.31	0.31	700,000
2023-06-15	0.31	0.31	0.31	0.31	31,012
2023-06-14	0.31	0.31	0.31	0.31	2,016,602
2023-06-13	0.33	0.33	0.31	0.31	2,768,576
2023-06-12	0.34	0.36	0.31	0.31	18,418,963
2023-06-09	0.35	0.35	0.34	0.34	300,883
2023-06-08	0.33	0.34	0.33	0.34	8,859,879
2023-06-07	0.33	0.33	0.33	0.33	1,180,408
2023-06-06	0.33	0.33	0.33	0.33	1,710,606
2023-06-05	0.33	0.33	0.33	0.33	970,612
2023-06-02	0.33	0.33	0.33	0.33	19,586,565
2023-06-01	0.33	0.33	0.33	0.33	4,742,509
2023-05-31	0.33	0.33	0.33	0.33	529,571
2023-05-30	0.33	0.33	0.33	0.33	1,654,988
2023-05-29	0.33	0.33	0.33	0.33	0
2023-05-26	0.33	0.33	0.33	0.33	9,672,195
2023-05-25	0.33	0.33	0.33	0.33	6,149,674
2023-05-24	0.36	0.37	0.33	0.33	31,098,569
2023-05-23	0.31	0.33	0.31	0.32	5,725,012
2023-05-22	0.31	0.31	0.31	0.31	3
2023-05-19	0.33	0.33	0.31	0.31	3,500,493
2023-05-18	0.34	0.34	0.33	0.33	924,787
2023-05-17	0.35	0.36	0.34	0.34	3,514,000
2023-05-16	0.37	0.37	0.35	0.35	5,587,332
2023-05-15	0.37	0.37	0.37	0.37	916
2023-05-12	0.36	0.37	0.36	0.37	1,176,057
2023-05-11	0.37	0.37	0.36	0.36	10,817,740
2023-05-10	0.37	0.37	0.37	0.37	728,146
2023-05-09	0.37	0.37	0.37	0.37	673,363
2023-05-08	0.37	0.37	0.37	0.37	0
2023-05-05	0.33	0.38	0.33	0.37	10,381,775
2023-05-04	0.33	0.33	0.32	0.33	423,968
2023-05-03	0.33	0.33	0.33	0.33	129,269
2023-05-02	0.34	0.34	0.33	0.33	676,113
2023-05-01	0.34	0.34	0.34	0.34	0
2023-04-28	0.34	0.34	0.34	0.34	1,659,352
2023-04-27	0.34	0.34	0.34	0.34	417,867
2023-04-26	0.34	0.34	0.34	0.34	1,974,633
2023-04-25	0.34	0.34	0.34	0.34	19,589
2023-04-24	0.34	0.34	0.34	0.34	1,405,373
2023-04-21	0.34	0.34	0.34	0.34	510,579
2023-04-20	0.34	0.34	0.34	0.34	1,054
2023-04-19	0.34	0.34	0.34	0.34	147,066
2023-04-18	0.34	0.34	0.34	0.34	198,498
2023-04-17	0.34	0.34	0.34	0.34	179,881
2023-04-14	0.34	0.34	0.34	0.34	146,867
2023-04-13	0.34	0.34	0.34	0.34	1,023,504
2023-04-12	0.34	0.34	0.34	0.34	140,798
2023-04-11	0.36	0.36	0.34	0.34	1,858,355
2023-04-10	0.36	0.36	0.36	0.36	0
2023-04-07	0.36	0.36	0.36	0.36	0
2023-04-06	0.37	0.37	0.36	0.36	8,042,166
2023-04-05	0.39	0.38	0.38	0.38	2,163,353
2023-04-04	0.39	0.41	0.39	0.39	7,234,155
2023-04-03	0.33	0.38	0.38	0.38	5,403,952
2023-03-31	0.32	0.33	0.32	0.33	6,900,353
2023-03-30	0.32	0.32	0.32	0.32	222,784
2023-03-29	0.33	0.33	0.32	0.32	4,680,637
2023-03-28	0.33	0.38	0.33	0.33	8,766,327
2023-03-27	0.32	0.32	0.32	0.32	317,034
2023-03-24	0.33	0.34	0.32	0.32	9,868,772
2023-03-23	0.26	0.33	0.26	0.33	11,934,985
2023-03-22	0.26	0.26	0.26	0.26	740,010
2023-03-21	0.27	0.27	0.26	0.26	550,000
2023-03-20	0.29	0.29	0.27	0.27	2,038,174
2023-03-17	0.29	0.29	0.28	0.28	2,509,684
2023-03-16	0.29	0.29	0.29	0.29	271,221
2023-03-15	0.29	0.29	0.29	0.29	30,855
2023-03-14	0.29	0.29	0.29	0.29	0
2023-03-13	0.30	0.30	0.29	0.29	551,125
2023-03-10	0.31	0.31	0.30	0.31	3,300,540
2023-03-09	0.31	0.31	0.31	0.31	5,796,388
2023-03-08	0.29	0.33	0.29	0.31	8,413,800
2023-03-07	0.28	0.30	0.28	0.29	2,302,323
2023-03-06	0.28	0.28	0.28	0.28	667,371
2023-03-03	0.28	0.28	0.28	0.28	8,568,330
2023-03-02	0.28	0.28	0.28	0.28	94,940
2023-03-01	0.28	0.30	0.27	0.28	8,685,786
2023-02-28	0.27	0.27	0.27	0.27	2,055,467
2023-02-27	0.27	0.27	0.27	0.27	2,120,282
2023-02-24	0.26	0.27	0.26	0.27	7,179,716
2023-02-23	0.26	0.26	0.26	0.26	1,266,355
2023-02-22	0.29	0.34	0.26	0.26	55,558,361
2023-02-21	0.28	0.29	0.28	0.29	1,838,049
2023-02-20	0.28	0.28	0.28	0.28	2,560,470
2023-02-17	0.26	0.26	0.26	0.26	500,000
2023-02-16	0.26	0.26	0.26	0.26	319,232
2023-02-15	0.27	0.27	0.26	0.26	710,832
2023-02-14	0.26	0.27	0.26	0.27	2,105,710
2023-02-13	0.26	0.26	0.26	0.26	1,021,967
2023-02-10	0.26	0.26	0.26	0.26	765,134
2023-02-09	0.26	0.26	0.26	0.26	23,576
2023-02-08	0.26	0.26	0.26	0.26	833,384
2023-02-07	0.26	0.26	0.26	0.26	50,000
2023-02-06	0.26	0.26	0.26	0.26	254,631
2023-02-03	0.26	0.26	0.25	0.26	7,050,087
2023-02-02	0.27	0.27	0.26	0.26	1,378,514
2023-02-01	0.27	0.27	0.27	0.27	258,682
2023-01-31	0.27	0.27	0.27	0.27	174,569
2023-01-30	0.27	0.27	0.27	0.27	642,137
2023-01-27	0.26	0.26	0.26	0.26	2,860,065
2023-01-26	0.26	0.26	0.26	0.26	785,748
2023-01-25	0.25	0.26	0.25	0.26	2,797,343
2023-01-24	0.25	0.25	0.25	0.25	31,791
2023-01-23	0.25	0.25	0.25	0.25	495,175
2023-01-20	0.25	0.25	0.25	0.25	1,096,100
2023-01-19	0.26	0.26	0.25	0.25	754,446
2023-01-18	0.25	0.26	0.25	0.26	20,817,387
2023-01-17	0.25	0.25	0.25	0.25	41,549,916
2023-01-16	0.25	0.25	0.24	0.25	2,410,833
2023-01-13	0.26	0.26	0.25	0.25	923,029
2023-01-12	0.26	0.26	0.26	0.26	1,712,023
2023-01-11	0.26	0.26	0.26	0.26	1,005,799
2023-01-10	0.25	0.23	0.23	0.23	2,483,112
2023-01-09	0.26	0.26	0.25	0.25	28,319,170
2023-01-06	0.27	0.27	0.26	0.26	6,927,159
2023-01-05	0.27	0.27	0.27	0.27	22,294,314
2023-01-04	0.24	0.29	0.24	0.27	35,939,716
2023-01-03	0.23	0.24	0.23	0.24	3,702,820
2023-01-02	0.23	0.23	0.23	0.23	0
2022-12-30	0.24	0.24	0.22	0.23	14,036,186
2022-12-29	0.26	0.26	0.24	0.24	4,508,122
2022-12-28	0.26	0.26	0.26	0.26	20,911,759
2022-12-27	0.26	0.26	0.26	0.26	0
2022-12-26	0.26	0.26	0.26	0.26	0
2022-12-23	0.26	0.26	0.26	0.26	1,364,576
2022-12-22	0.26	0.26	0.26	0.26	987,755
2022-12-21	0.25	0.29	0.25	0.26	14,336,719
2022-12-20	0.25	0.25	0.25	0.25	9,810,569
2022-12-19	0.26	0.26	0.25	0.25	1,463,114
2022-12-16	0.28	0.29	0.25	0.26	61,432,162
2022-12-15	0.26	0.32	0.26	0.28	82,556,257
2022-12-14	0.21	0.29	0.21	0.26	36,053,972
2022-12-13	0.24	0.24	0.21	0.21	2,087,256
2022-12-12	0.24	0.24	0.24	0.24	100,000
2022-12-09	0.24	0.24	0.24	0.24	2,821,856
2022-12-08	0.24	0.24	0.24	0.24	850,269
2022-12-07	0.27	0.27	0.24	0.24	3,902,880
2022-12-06	0.28	0.28	0.27	0.27	100,057
2022-12-05	0.28	0.28	0.28	0.28	400,000
2022-12-02	0.28	0.28	0.28	0.28	45,837
2022-12-01	0.28	0.28	0.28	0.28	210,118
2022-11-30	0.26	0.28	0.24	0.28	6,028,860
2022-11-29	0.33	0.33	0.26	0.26	6,379,522
2022-11-28	0.33	0.33	0.33	0.33	440,171
2022-11-25	0.33	0.33	0.33	0.33	503,511
2022-11-24	0.33	0.33	0.33	0.33	12,378
2022-11-23	0.33	0.33	0.33	0.33	121,336
2022-11-22	0.33	0.33	0.33	0.33	38
2022-11-21	0.33	0.33	0.33	0.33	41,069
2022-11-18	0.33	0.33	0.33	0.33	0
2022-11-17	0.33	0.33	0.33	0.33	1,304,941
2022-11-16	0.33	0.33	0.33	0.33	1,336,724
2022-11-15	0.33	0.33	0.33	0.33	340,923
2022-11-14	0.33	0.33	0.33	0.33	1,062,242
2022-11-11	0.35	0.35	0.33	0.33	2,079,115
2022-11-10	0.35	0.35	0.35	0.35	238,735
2022-11-09	0.35	0.35	0.35	0.35	19,168
2022-11-08	0.35	0.35	0.35	0.35	0
2022-11-07	0.35	0.35	0.35	0.35	1,383,400
2022-11-04	0.33	0.35	0.33	0.35	536,319
2022-11-03	0.35	0.35	0.33	0.33	5,015,144
2022-11-02	0.35	0.35	0.35	0.35	252,031
2022-11-01	0.35	0.35	0.35	0.35	296,324
2022-10-31	0.35	0.35	0.35	0.35	10,470
2022-10-28	0.35	0.35	0.35	0.35	679,574
2022-10-27	0.35	0.35	0.35	0.35	203,077
2022-10-26	0.35	0.35	0.35	0.35	45,133
2022-10-25	0.35	0.35	0.35	0.35	180,962
2022-10-24	0.35	0.35	0.35	0.35	641,078
2022-10-21	0.35	0.35	0.35	0.35	1,225,532
2022-10-20	0.35	0.35	0.35	0.35	643,564
2022-10-19	0.35	0.38	0.35	0.35	1,849,503
2022-10-18	0.38	0.38	0.33	0.33	7,365,803
2022-10-17	0.40	0.40	0.38	0.38	2,715,213
2022-10-14	0.40	0.40	0.40	0.40	171,114
2022-10-13	0.40	0.40	0.40	0.40	192,200
2022-10-12	0.40	0.40	0.40	0.40	1,188,535
2022-10-11	0.38	0.40	0.38	0.40	266,090
2022-10-10	0.38	0.38	0.38	0.38	53,603
2022-10-07	0.38	0.38	0.38	0.38	541,711
2022-10-06	0.38	0.38	0.38	0.38	1,455,900
2022-10-05	0.38	0.38	0.38	0.38	699,871
2022-10-04	0.38	0.37	0.37	0.38	176,265
2022-10-03	0.38	0.38	0.38	0.38	2,005,103
2022-09-30	0.33	0.38	0.33	0.38	5,203,077
2022-09-29	0.33	0.33	0.33	0.33	250,000
2022-09-28	0.33	0.33	0.33	0.33	632,554
2022-09-27	0.33	0.33	0.33	0.33	1,208,599
2022-09-26	0.33	0.33	0.33	0.33	108,735
2022-09-23	0.33	0.33	0.33	0.33	1,000,713
2022-09-22	0.33	0.33	0.33	0.33	0
2022-09-21	0.33	0.33	0.33	0.33	1,076,882
2022-09-20	0.33	0.33	0.33	0.33	16,358
2022-09-19	0.33	0.33	0.33	0.33	0
2022-09-16	0.33	0.33	0.33	0.33	992,018
2022-09-15	0.33	0.33	0.33	0.33	924,664
2022-09-14	0.33	0.33	0.33	0.33	1,754,724
2022-09-13	0.38	0.38	0.33	0.33	7,289,467
2022-09-12	0.38	0.38	0.38	0.38	300
2022-09-09	0.38	0.38	0.38	0.38	167,574
2022-09-08	0.38	0.38	0.38	0.38	785,200
2022-09-07	0.38	0.38	0.38	0.38	1,332,215
2022-09-06	0.38	0.38	0.38	0.38	126,000
2022-09-05	0.38	0.38	0.38	0.38	97,305
2022-09-02	0.38	0.38	0.38	0.38	0
2022-09-01	0.38	0.38	0.38	0.38	113,339
2022-08-31	0.38	0.38	0.38	0.38	530,020
2022-08-30	0.38	0.38	0.38	0.38	578,622
2022-08-29	0.38	0.38	0.38	0.38	0
2022-08-26	0.38	0.38	0.38	0.38	298,332
2022-08-25	0.35	0.38	0.35	0.38	1,300,439
2022-08-24	0.35	0.35	0.35	0.35	888,402
2022-08-23	0.38	0.38	0.35	0.35	2,224,815
2022-08-22	0.38	0.38	0.38	0.38	58,518
2022-08-19	0.38	0.38	0.38	0.38	1,009,296
2022-08-18	0.43	0.43	0.38	0.38	4,494,537
2022-08-17	0.43	0.43	0.43	0.43	1,398,014
2022-08-16	0.43	0.43	0.43	0.43	7,653,846
2022-08-15	0.43	0.43	0.43	0.43	1,929,766
2022-08-12	0.43	0.43	0.43	0.43	4,366,414
2022-08-11	0.43	0.43	0.43	0.43	4,487,320
2022-08-10	0.43	0.43	0.43	0.43	3,192,466
2022-08-09	0.38	0.43	0.38	0.43	3,396,285
2022-08-08	0.38	0.38	0.33	0.38	9,375,427
2022-08-05	0.38	0.38	0.38	0.38	152,040
2022-08-04	0.38	0.38	0.35	0.38	4,409,914
2022-08-03	0.38	0.38	0.38	0.38	401,050
2022-08-02	0.38	0.38	0.38	0.38	64,723
2022-08-01	0.35	0.38	0.30	0.38	2,494,841
2022-07-29	0.38	0.38	0.38	0.38	4,458,581
2022-07-28	0.38	0.38	0.38	0.38	18,770,005
2022-07-27	0.40	0.40	0.38	0.38	25,764,750
2022-07-26	0.38	0.40	0.38	0.40	2,013,398
2022-07-25	0.38	0.38	0.38	0.38	1,042,715
2022-07-22	0.38	0.38	0.38	0.38	509,400
2022-07-21	0.38	0.38	0.38	0.38	4,935,375
2022-07-20	0.43	0.43	0.38	0.38	4,389,272
2022-07-19	0.50	0.50	0.50	0.50	300,370
2022-07-18	0.50	0.50	0.50	0.50	151,336
2022-07-15	0.50	0.50	0.50	0.50	1,013,671
2022-07-14	0.50	0.50	0.50	0.50	922,975
2022-07-13	0.50	0.50	0.50	0.50	257,002
2022-07-12	0.50	0.50	0.50	0.50	700
2022-07-11	0.50	0.50	0.50	0.50	811,295
2022-07-08	0.50	0.50	0.50	0.50	863,795
2022-07-07	0.48	0.50	0.48	0.50	10,028,086
2022-07-06	0.53	0.53	0.48	0.48	3,357,494
2022-07-05	0.58	0.58	0.53	0.53	3,040,780
2022-07-04	0.58	0.58	0.58	0.58	1,414,333
2022-07-01	0.63	0.63	0.55	0.58	2,255,280
2022-06-30	0.70	0.70	0.58	0.60	4,755,077
2022-06-29	0.70	0.70	0.70	0.70	621,922
2022-06-28	0.70	0.70	0.70	0.70	275,958
2022-06-27	0.68	0.70	0.65	0.70	2,009,030
2022-06-24	0.80	0.80	0.68	0.68	3,712,452
2022-06-23	0.83	0.83	0.80	0.80	1,647,383
2022-06-22	1.03	1.03	0.83	0.83	5,294,805
2022-06-21	1.05	1.05	1.03	1.03	1,015,939
2022-06-20	1.05	1.05	1.05	1.05	103,757
2022-06-17	1.13	1.13	1.03	1.05	1,704,817
2022-06-16	1.15	1.15	1.13	1.13	653,847
2022-06-15	1.15	1.15	1.15	1.15	609,801
2022-06-14	1.18	1.18	1.15	1.15	277,103
2022-06-13	1.18	1.30	1.18	1.18	1,526,294
2022-06-10	1.20	1.20	1.18	1.18	273,104
2022-06-09	1.20	1.20	1.20	1.20	673,247
2022-06-08	1.23	1.23	1.20	1.20	378,949
2022-06-07	1.26	1.30	1.20	1.23	1,027,885
2022-06-06	1.25	1.25	1.23	1.23	309,777
2022-06-03	1.25	1.25	1.25	1.25	0
2022-06-02	1.25	1.25	1.25	1.25	0
2022-06-01	1.25	1.25	1.23	1.25	560,786
2022-05-31	1.25	1.29	1.25	1.25	8,538,076
2022-05-30	1.25	1.25	1.25	1.25	478,186
2022-05-27	1.28	1.25	1.25	1.25	535,301
2022-05-26	1.33	1.29	1.29	1.28	276,083
2022-05-25	1.35	1.35	1.33	1.33	258,372
2022-05-24	1.35	1.35	1.35	1.35	305,921
2022-05-23	1.35	1.35	1.35	1.35	1,117
2022-05-20	1.35	1.35	1.35	1.35	235,877
2022-05-19	1.40	1.40	1.35	1.35	209,572
2022-05-18	1.40	1.40	1.40	1.40	976,182
2022-05-17	1.30	1.40	1.30	1.40	1,347,209
2022-05-16	1.25	1.25	1.23	1.23	485,570
2022-05-13	1.25	1.25	1.23	1.25	243,703
2022-05-12	1.30	1.30	1.25	1.25	939,611
2022-05-11	1.28	1.24	1.24	1.24	686,829
2022-05-10	1.33	1.33	1.28	1.28	586,900
2022-05-09	1.43	1.46	1.33	1.33	1,192,592
2022-05-06	1.43	1.43	1.43	1.43	153,406
2022-05-05	1.43	1.45	1.43	1.43	326,000
2022-05-04	1.45	1.45	1.43	1.43	324,528
2022-05-03	1.45	1.45	1.45	1.45	90,077
2022-05-02	1.45	1.45	1.45	1.45	0
2022-04-29	1.45	1.45	1.43	1.45	1,593,419
2022-04-28	1.43	1.48	1.43	1.45	10,336,360
2022-04-27	1.35	1.35	1.35	1.35	454,167
2022-04-26	1.35	1.35	1.35	1.35	203,500
2022-04-25	1.43	1.43	1.35	1.35	2,666,512
2022-04-22	1.43	1.43	1.43	1.43	599,308
2022-04-21	1.43	1.43	1.43	1.43	73,316
2022-04-20	1.43	1.43	1.43	1.43	1,376,526
2022-04-19	1.48	1.48	1.40	1.43	1,042,797
2022-04-18	1.48	1.48	1.48	1.48	0
2022-04-15	1.48	1.48	1.48	1.48	0
2022-04-14	1.43	1.48	1.43	1.48	3,719,036
2022-04-13	1.43	1.43	1.43	1.43	971,450
2022-04-12	1.43	1.43	1.35	1.43	217,148
2022-04-11	1.45	1.45	1.43	1.43	249,589
2022-04-08	1.45	1.45	1.45	1.45	487,186
2022-04-07	1.48	1.48	1.45	1.45	397,295
2022-04-06	1.48	1.48	1.48	1.48	386,262
2022-04-05	1.53	1.53	1.48	1.48	1,136,230
2022-04-04	1.50	1.53	1.50	1.53	1,419,859
2022-04-01	1.45	1.50	1.45	1.50	1,906,229
2022-03-31	1.38	1.45	1.38	1.45	37,476,402
2022-03-30	1.45	1.45	1.38	1.38	576,113
2022-03-29	1.48	1.45	1.44	1.45	1,764,701
2022-03-28	1.45	1.41	1.41	1.48	519,941
2022-03-25	1.45	1.45	1.45	1.45	1,115,005
2022-03-24	1.45	1.45	1.45	1.45	1,138,556
2022-03-23	1.48	1.48	1.45	1.45	1,431,545
2022-03-22	1.40	1.48	1.40	1.48	5,403,080
2022-03-21	1.38	1.38	1.30	1.35	2,123,590
2022-03-18	1.45	1.40	1.40	1.40	3,651,032
2022-03-17	1.48	1.48	1.43	1.45	5,326,888
2022-03-16	1.63	1.63	1.45	1.48	10,708,052
2022-03-15	1.63	1.63	1.55	1.60	1,281,768
2022-03-14	1.58	1.63	1.58	1.63	1,972,306
2022-03-11	1.55	1.60	1.55	1.58	4,072,122
2022-03-10	1.55	1.65	1.55	1.55	3,680,723
2022-03-09	1.45	1.49	1.49	1.49	2,643,405
2022-03-08	1.33	1.40	1.40	1.40	1,903,442
2022-03-07	1.35	1.35	1.33	1.33	217,672
2022-03-04	1.35	1.35	1.33	1.35	553,785
2022-03-03	1.35	1.38	1.30	1.35	758,107
2022-03-02	1.28	1.28	1.28	1.28	1,877,663
2022-03-01	1.35	1.35	1.28	1.28	6,913,337
2022-02-28	1.40	1.41	1.41	1.41	488,812
2022-02-25	1.40	1.44	1.35	1.35	1,352,260
2022-02-24	1.23	1.50	1.20	1.40	18,033,401
2022-02-23	1.18	1.23	1.18	1.23	2,783,724
2022-02-22	1.25	1.25	1.13	1.18	6,950,584
2022-02-21	1.38	1.38	1.23	1.23	7,205,374
2022-02-18	1.38	1.38	1.30	1.38	122,876
2022-02-17	1.38	1.38	1.38	1.38	36,269
2022-02-16	1.38	1.38	1.38	1.38	182,505
2022-02-15	1.38	1.38	1.38	1.38	35,079
2022-02-14	1.38	1.38	1.38	1.38	25,553
2022-02-11	1.34	1.38	1.33	1.38	901,684
2022-02-10	1.33	1.33	1.30	1.30	955,918
2022-02-09	1.33	1.33	1.33	1.33	1,329,544
2022-02-08	1.33	1.33	1.33	1.33	790,768
2022-02-07	1.33	1.36	1.36	1.33	1,377,898
2022-02-04	1.35	1.53	1.30	1.33	3,803,736
2022-02-03	1.38	1.38	1.35	1.35	308,720
2022-02-02	1.40	1.45	1.35	1.38	3,732,297
2022-02-01	1.55	1.55	1.43	1.43	8,011,873
2022-01-31	1.63	1.55	1.55	1.55	856,664
2022-01-28	1.63	1.63	1.63	1.63	294,141
2022-01-27	1.63	1.63	1.63	1.63	153,357
2022-01-26	1.55	1.51	1.51	1.63	3,110,396
2022-01-25	1.63	1.63	1.53	1.55	1,715,276
2022-01-24	1.83	1.85	1.58	1.63	8,268,603
2022-01-21	1.83	1.83	1.83	1.83	841,552
2022-01-20	2.00	2.00	1.83	1.83	3,980,534
2022-01-19	1.93	1.85	1.85	1.85	8,337,924
2022-01-18	2.03	2.05	1.90	1.93	16,347,991
2022-01-17	1.88	2.00	1.93	2.00	8,999,586
2022-01-14	1.90	1.90	1.85	1.90	5,928,764
2022-01-13	1.56	1.80	1.56	1.80	10,924,139
2022-01-12	1.60	1.60	1.60	1.60	1,618,715
2022-01-11	1.60	1.60	1.58	1.60	609,552
2022-01-10	1.45	1.75	1.45	1.60	13,614,159
2022-01-07	1.45	1.45	1.45	1.45	295,000
2022-01-06	1.53	1.53	1.45	1.45	1,053,222
2022-01-05	1.48	1.58	1.48	1.52	3,980,047
2022-01-04	1.50	1.50	1.45	1.48	524,691
2022-01-03	1.50	1.50	1.50	1.50	0
2021-12-31	1.35	1.50	1.35	1.50	909,650
2021-12-30	1.35	1.35	1.35	1.35	339,908
2021-12-29	1.20	1.38	1.20	1.35	2,252,349
2021-12-28	1.18	1.18	1.18	1.18	0
2021-12-27	1.18	1.18	1.18	1.18	0
2021-12-24	1.15	1.18	1.15	1.18	531,085
2021-12-23	1.15	1.15	1.15	1.15	500,000
2021-12-22	1.13	1.15	1.05	1.15	2,112,336
2021-12-21	1.13	1.13	1.13	1.13	1,176,419
2021-12-20	1.15	1.15	1.13	1.13	10,372,193
2021-12-17	1.15	1.15	1.15	1.15	935,674
2021-12-16	1.18	1.18	1.15	1.15	113,201
2021-12-15	1.18	1.18	1.18	1.18	19,990
2021-12-14	1.20	1.23	1.15	1.18	446,398
2021-12-13	1.15	1.18	1.15	1.15	456,215
2021-12-10	1.15	1.15	1.15	1.15	77,939
2021-12-09	1.15	1.15	1.15	1.15	200,019
2021-12-08	1.13	1.15	1.13	1.15	764,609
2021-12-07	1.15	1.15	1.13	1.13	2,065,536
2021-12-06	1.13	1.15	1.13	1.15	768,123
2021-12-03	1.35	1.35	1.13	1.13	3,710,770
2021-12-02	1.15	1.40	1.15	1.35	3,351,858
2021-12-01	1.13	1.10	1.02	1.10	5,478,474
2021-11-30	1.18	1.18	1.13	1.13	1,336,178
2021-11-29	1.25	1.25	1.18	1.18	971,999
2021-11-26	1.25	1.25	1.25	1.25	305,193
2021-11-25	1.25	1.25	1.23	1.25	25,750,835
2021-11-24	1.25	1.25	1.25	1.25	346,398
2021-11-23	1.25	1.25	1.23	1.25	1,463,331
2021-11-22	1.25	1.25	1.23	1.25	1,333,567
2021-11-19	1.25	1.25	1.25	1.25	515,955
2021-11-18	1.25	1.25	1.20	1.25	1,373,062
2021-11-17	1.25	1.22	1.22	1.22	645,992
2021-11-16	1.28	1.28	1.25	1.25	54,219
2021-11-15	1.28	1.24	1.24	1.24	593,571
2021-11-12	1.33	1.33	1.28	1.28	596,376
2021-11-11	1.33	1.33	1.33	1.33	176,530
2021-11-10	1.33	1.32	1.32	1.33	143,652
2021-11-09	1.33	1.37	1.37	1.33	353,327
2021-11-08	1.38	1.34	1.33	1.34	2,941,226
2021-11-05	1.38	1.38	1.38	1.38	505,951
2021-11-04	1.38	1.40	1.35	1.35	141,433
2021-11-03	1.40	1.40	1.38	1.38	1,049,817
2021-11-02	1.44	1.44	1.40	1.40	4,714,945
2021-11-01	1.43	1.40	1.32	1.40	5,142,911
2021-10-29	1.43	1.43	1.43	1.43	853,962
2021-10-28	1.48	1.48	1.43	1.43	804,687
2021-10-27	1.48	1.48	1.48	1.48	697,647
2021-10-26	1.43	1.48	1.43	1.48	2,342,173
2021-10-25	1.49	1.49	1.43	1.43	1,852,893
2021-10-22	1.50	1.50	1.45	1.45	1,425,668
2021-10-21	1.55	1.55	1.48	1.50	1,309,059
2021-10-20	1.48	1.60	1.48	1.55	2,467,203
2021-10-19	1.58	1.58	1.48	1.48	952,772
2021-10-18	1.55	1.58	1.55	1.58	1,486,333
2021-10-15	1.50	1.50	1.50	1.50	988,446
2021-10-14	1.40	1.53	1.45	1.50	5,837,427
2021-10-13	1.40	1.40	1.40	1.40	400,063
2021-10-12	1.40	1.45	1.40	1.45	1,192,337
2021-10-11	1.45	1.45	1.33	1.45	2,314,212
2021-10-08	1.45	1.45	1.45	1.45	4,402,958
2021-10-07	1.48	1.48	1.45	1.45	475,911
2021-10-06	1.45	1.48	1.35	1.48	1,257,798
2021-10-05	1.45	1.50	1.43	1.45	3,690,441
2021-10-04	1.43	1.53	1.43	1.53	6,264,531
2021-10-01	1.45	1.45	1.41	1.43	723,057
2021-09-30	1.43	1.45	1.43	1.43	1,363,736
2021-09-29	1.50	1.50	1.43	1.43	3,068,437
2021-09-28	1.43	1.50	1.40	1.50	1,971,350
2021-09-27	1.53	1.53	1.45	1.50	345,200
2021-09-24	1.43	1.54	1.54	1.54	3,303,201
2021-09-23	1.43	1.45	1.45	1.45	129,419
2021-09-22	1.45	1.45	1.33	1.43	3,847,494
2021-09-21	1.58	1.58	1.48	1.48	2,599,525
2021-09-20	1.63	1.63	1.53	1.58	1,540,739
2021-09-17	1.63	1.63	1.63	1.63	2,061,418
2021-09-16	1.50	1.65	1.65	1.65	11,133,075
2021-09-15	1.50	1.50	1.46	1.48	925,854
2021-09-14	1.55	1.55	1.55	1.50	155,659
2021-09-13	1.53	1.55	1.53	1.53	980,651
2021-09-10	1.58	1.63	1.48	1.53	4,517,625
2021-09-09	1.45	1.58	1.45	1.58	5,441,339
2021-09-08	1.43	1.45	1.40	1.45	1,551,203
2021-09-07	1.45	1.45	1.45	1.45	105,454
2021-09-06	1.43	1.45	1.43	1.45	462,666
2021-09-03	1.50	1.50	1.43	1.43	3,515,389
2021-09-02	1.58	1.45	1.45	1.45	4,686,868
2021-09-01	1.55	1.51	1.51	1.58	2,087,253
2021-08-31	1.70	1.70	1.53	1.55	2,520,225
2021-08-30	1.70	1.70	1.70	1.70	0
2021-08-27	1.55	1.70	1.55	1.70	2,245,880
2021-08-26	1.53	1.55	1.53	1.55	925,267
2021-08-25	1.53	1.53	1.53	1.53	636,827
2021-08-24	1.60	1.60	1.53	1.53	1,020,865
2021-08-23	1.60	1.60	1.60	1.60	246,083
2021-08-20	1.60	1.60	1.60	1.60	2,163,354
2021-08-19	1.58	1.62	1.62	1.60	1,266,043
2021-08-18	1.65	1.65	1.58	1.58	660,386
2021-08-17	1.70	1.70	1.65	1.65	2,141,008
2021-08-16	1.73	1.77	1.77	1.70	861,394
2021-08-13	1.75	1.75	1.68	1.73	3,680,250
2021-08-12	1.83	1.90	1.75	1.75	7,501,982
2021-08-11	1.78	1.85	1.85	1.85	1,373,574
2021-08-10	1.90	1.78	1.78	1.78	3,302,377
2021-08-09	1.73	1.98	1.73	1.90	5,978,023
2021-08-06	1.70	1.73	1.68	1.73	2,912,973
2021-08-05	1.48	1.65	1.45	1.65	5,471,525
2021-08-04	1.63	1.70	1.48	1.48	11,753,794
2021-08-03	1.85	1.85	1.65	1.68	2,859,313
2021-08-02	1.90	1.90	1.85	1.85	932,822
2021-07-30	1.93	1.93	1.90	1.90	4,365,156
2021-07-29	1.68	2.05	1.65	2.05	8,587,535
2021-07-28	1.73	1.75	1.63	1.63	5,185,645
2021-07-27	1.50	1.78	1.40	1.73	11,555,485
2021-07-26	1.40	1.50	1.40	1.40	3,760,121
2021-07-23	1.25	1.40	1.22	1.40	2,603,891
2021-07-22	1.25	1.25	1.25	1.25	1,035,632
2021-07-21	1.28	1.28	1.25	1.25	645,991
2021-07-20	1.33	1.33	1.30	1.30	150,920
2021-07-19	1.38	1.38	1.33	1.33	464,777
2021-07-16	1.38	1.38	1.38	1.38	1,372,090
2021-07-15	1.25	1.38	1.18	1.38	6,997,412
2021-07-14	1.25	1.25	1.25	1.25	375,506
2021-07-13	1.28	1.28	1.25	1.25	634,636
2021-07-12	1.30	1.30	1.28	1.28	2,157,599
2021-07-09	1.30	1.30	1.30	1.30	59,717
2021-07-08	1.30	1.23	1.23	1.30	315,258
2021-07-07	1.30	1.32	1.27	1.27	501,033
2021-07-06	1.40	1.40	1.30	1.30	2,946,241
2021-07-05	1.40	1.44	1.44	1.44	1,003,536
2021-07-02	1.40	1.40	1.40	1.40	307,956
2021-07-01	1.33	1.39	1.39	1.40	1,264,820
2021-06-30	1.43	1.35	1.33	1.33	1,695,751
2021-06-29	1.45	1.45	1.43	1.43	555,757
2021-06-28	1.43	1.50	1.45	1.45	1,769,896
2021-06-25	1.40	1.50	1.40	1.43	2,878,039
2021-06-24	1.40	1.40	1.33	1.40	7,800,872
2021-06-23	1.35	1.40	1.35	1.40	1,657,127
2021-06-22	1.43	1.43	1.43	1.43	1,234,435
2021-06-21	1.43	1.43	1.43	1.43	1,335,070
2021-06-18	1.45	1.45	1.43	1.43	2,809,009
2021-06-17	1.38	1.50	1.38	1.45	2,035,153
2021-06-16	1.45	1.45	1.45	1.45	2,948,885
2021-06-15	1.55	1.55	1.48	1.48	9,508,116
2021-06-14	1.63	1.63	1.63	1.63	1,100,984
2021-06-11	1.60	1.73	1.52	1.63	6,116,151
2021-06-10	1.65	1.65	1.65	1.60	1,143,786
2021-06-09	1.70	1.70	1.53	1.70	8,135,892
2021-06-08	1.70	1.70	1.70	1.70	1,541,956
2021-06-07	1.65	1.73	1.65	1.70	2,856,573
2021-06-04	1.65	1.65	1.65	1.65	21,881,088
2021-06-03	1.73	1.62	1.62	1.65	3,031,295
2021-06-02	1.85	1.85	1.78	1.78	1,380,415
2021-06-01	1.90	1.90	1.80	1.80	4,728,020
2021-05-28	1.75	1.99	1.90	1.90	6,151,793
2021-05-27	1.53	1.75	1.75	1.75	5,403,583
2021-05-26	1.58	1.58	1.53	1.53	4,046,380
2021-05-25	1.63	1.60	1.58	1.58	1,846,503
2021-05-24	1.70	1.65	1.60	1.65	2,530,756
2021-05-21	1.68	1.70	1.70	1.70	2,179,055
2021-05-20	1.70	1.75	1.63	1.70	6,775,399
2021-05-19	1.93	1.90	1.75	1.75	10,970,554
2021-05-18	2.05	2.10	1.88	1.93	10,832,698
2021-05-17	2.08	2.08	2.05	2.05	1,516,787
2021-05-14	2.20	2.20	2.08	2.08	5,765,942
2021-05-13	2.08	2.29	2.20	2.20	15,283,233
2021-05-12	2.02	2.12	2.02	2.12	7,422,605
2021-05-11	1.95	2.15	2.05	2.05	10,550,950
2021-05-10	1.70	1.95	1.70	1.95	10,327,753
2021-05-07	1.73	1.82	1.63	1.63	3,053,274
2021-05-06	1.63	1.73	1.53	1.73	11,625,357
2021-05-05	2.05	1.80	1.66	1.66	22,733,980
2021-05-04	2.13	2.05	1.95	1.95	5,294,856
2021-04-30	2.08	2.15	2.00	2.00	3,529,527
2021-04-29	2.10	2.18	2.00	2.00	5,248,609
2021-04-28	2.10	2.15	2.08	2.08	6,872,750
2021-04-27	1.88	2.00	1.85	2.00	8,277,129
2021-04-26	1.95	1.88	1.80	1.88	5,517,750
2021-04-23	2.00	2.00	1.93	1.95	4,854,540
2021-04-22	2.00	2.15	1.90	2.00	8,576,188
2021-04-21	2.10	2.10	1.95	1.95	10,714,810
2021-04-20	2.21	2.30	2.15	2.15	7,079,956
2021-04-19	2.05	2.30	2.21	2.30	16,332,990
2021-04-16	2.29	2.29	2.09	2.09	11,568,147
2021-04-15	2.19	2.29	2.10	2.20	26,469,510
2021-04-14	2.30	2.40	2.00	2.10	51,255,624
2021-04-13	1.91	2.25	1.83	2.25	35,848,405
2021-04-12	1.55	1.81	1.66	1.81	27,090,418
2021-04-09	1.55	1.68	1.53	1.58	19,425,232
2021-04-08	1.35	1.65	1.39	1.55	13,070,979
2021-04-07	1.35	1.30	1.30	1.30	7,179,251
2021-04-06	1.35	1.45	1.35	1.35	13,923,053
2021-04-01	1.15	1.35	1.29	1.35	7,563,443
2021-03-31	1.15	1.15	1.15	1.15	5,104,277
2021-03-30	1.15	1.15	1.15	1.15	563,306
2021-03-29	1.13	1.18	1.10	1.15	2,490,317
2021-03-26	1.13	1.15	1.13	1.13	647,494
2021-03-25	1.17	1.18	1.15	1.15	4,574,677
2021-03-24	1.20	1.28	1.18	1.18	5,659,325
2021-03-23	1.40	1.30	1.21	1.21	10,660,882
2021-03-22	1.21	1.45	1.21	1.40	17,394,043
2021-03-19	1.33	1.28	1.28	1.28	9,458,703
2021-03-18	1.20	1.33	1.25	1.33	12,839,901
2021-03-17	1.08	1.25	1.05	1.20	7,315,566
2021-03-16	1.08	1.08	1.08	1.08	2,532,896
2021-03-15	1.08	1.08	1.08	1.08	1,742,911
2021-03-12	1.08	1.09	1.09	1.08	3,520,076
2021-03-11	1.03	1.10	1.05	1.10	3,012,357
2021-03-10	1.03	1.03	1.03	1.03	857,355
2021-03-09	1.05	1.05	1.03	1.05	978,171
2021-03-08	0.97	1.05	0.97	1.05	115,808
2021-03-05	1.13	1.00	1.00	1.00	3,632,788
2021-03-04	1.15	1.15	1.13	1.13	1,685,196
2021-03-03	1.05	1.15	1.00	1.15	5,419,348
2021-03-02	1.05	1.00	1.00	1.05	3,554,898
2021-03-01	1.10	1.10	1.00	1.05	1,924,820
2021-02-26	1.10	1.15	1.05	1.10	2,491,405
2021-02-25	1.10	1.10	1.08	1.10	6,831,813
2021-02-24	1.10	1.10	1.05	1.10	5,138,711
2021-02-23	1.20	1.20	1.10	1.10	4,160,000
2021-02-22	1.20	1.15	1.15	1.20	2,633,673
2021-02-19	1.25	1.25	1.20	1.20	5,330,143
2021-02-18	1.20	1.33	1.20	1.20	7,725,625
2021-02-17	1.23	1.25	1.20	1.20	3,149,534
2021-02-16	1.25	1.25	1.23	1.23	3,577,817
2021-02-15	1.25	1.23	1.22	1.23	5,519,700
2021-02-12	1.24	1.25	1.24	1.24	2,736,063
2021-02-11	1.25	1.31	1.30	1.30	2,858,635
2021-02-10	1.24	1.25	1.24	1.25	2,074,055
2021-02-09	1.20	1.33	1.18	1.30	9,964,569
2021-02-08	1.18	1.25	1.20	1.18	3,646,673
2021-02-05	1.23	1.22	1.22	1.22	5,051,544
2021-02-04	1.15	1.16	1.13	1.16	6,137,918
2021-02-03	1.10	1.13	1.08	1.10	2,814,341
2021-02-02	1.10	1.08	1.08	1.08	622,264
2021-02-01	1.15	1.15	1.15	1.10	3,556,780
2021-01-29	1.23	1.16	1.16	1.15	1,165,411
2021-01-28	1.30	1.23	1.18	1.23	7,771,979
2021-01-27	1.28	1.33	1.28	1.30	2,054,827
2021-01-26	1.33	1.30	1.30	1.30	5,065,497
2021-01-25	1.33	1.23	1.18	1.18	3,605,766
2021-01-22	1.23	1.28	1.23	1.28	7,496,871
2021-01-21	1.28	1.30	1.23	1.23	13,870,993
2021-01-20	1.35	1.38	1.28	1.28	13,528,203
2021-01-19	1.40	1.50	1.33	1.33	19,360,466
2021-01-18	1.20	1.35	1.20	1.33	18,320,225
2021-01-15	1.18	1.35	1.15	1.20	28,834,153
2021-01-14	1.20	1.25	1.08	1.20	29,424,459
2021-01-13	1.08	1.18	1.13	1.13	12,714,868
2021-01-12	1.08	0.98	0.94	0.94	8,754,732
2021-01-11	1.15	1.15	1.08	1.08	4,085,862
2021-01-08	1.25	1.25	1.15	1.15	10,620,069
2021-01-07	1.13	1.25	1.10	1.25	12,597,637
2021-01-06	1.15	1.15	1.08	1.13	10,804,205
2021-01-05	1.15	1.18	1.15	1.15	7,985,328
2021-01-04	1.08	1.15	1.05	1.15	12,877,607
2020-12-31	0.98	1.08	0.95	1.08	20,941,563
2020-12-30	0.93	1.03	0.93	0.98	14,298,723
2020-12-29	0.93	0.93	0.93	0.93	3,047,108
2020-12-24	0.93	0.93	0.93	0.93	671,417
2020-12-23	0.90	0.93	0.90	0.93	2,062,154
2020-12-22	0.90	0.90	0.90	0.90	571,285
2020-12-21	0.91	0.91	0.90	0.90	919,698
2020-12-18	0.91	0.91	0.91	0.91	2,274,446
2020-12-17	0.91	0.91	0.91	0.91	607,413
2020-12-16	0.91	0.91	0.91	0.91	4,966,703
2020-12-15	0.91	0.93	0.91	0.91	874,577
2020-12-14	0.85	0.90	0.82	0.90	11,509,581
2020-12-11	0.88	0.88	0.83	0.85	1,539,706
2020-12-10	0.88	0.88	0.88	0.88	4,569,178
2020-12-09	0.88	0.90	0.90	0.90	13,223,411
2020-12-08	0.98	0.98	0.85	0.88	16,614,189
2020-12-07	0.98	0.98	0.98	0.98	145,497
2020-12-04	0.98	0.98	0.98	0.98	1,846,823
2020-12-03	0.98	0.98	0.98	0.98	187,391
2020-12-02	0.98	0.98	0.98	0.98	1,098,529
2020-12-01	1.03	1.01	1.01	0.98	4,458,873
2020-11-30	1.03	1.03	1.03	1.03	566,693
2020-11-27	1.03	1.03	1.03	1.03	2,074,130
2020-11-26	0.95	1.05	0.95	1.05	400,958
2020-11-25	1.05	1.05	1.00	1.00	2,518,273
2020-11-24	0.93	1.05	0.93	1.05	9,695,705
2020-11-23	0.98	0.98	0.98	0.98	1,548,230
2020-11-20	1.00	1.00	1.00	0.98	8,202,710
2020-11-19	0.98	0.98	0.98	0.98	1,021,637
2020-11-18	1.05	1.05	0.98	0.98	1,620,119
2020-11-17	1.00	1.00	1.00	1.05	3,739,446
2020-11-16	1.08	1.00	1.00	1.05	1,926,809
2020-11-13	1.08	1.08	1.05	1.05	579,549
2020-11-12	0.98	1.09	1.09	1.09	12,445,108
2020-11-11	1.05	1.05	0.98	0.98	2,819,416
2020-11-10	1.05	1.05	1.05	1.05	263,541
2020-11-09	1.05	1.05	1.05	1.05	6,171,160
2020-11-06	1.08	1.08	1.05	1.05	12,882,957
2020-11-05	0.98	1.18	0.98	1.10	23,032,048
2020-11-04	0.98	0.98	0.98	0.98	50,000
2020-11-03	0.98	0.98	0.98	0.98	790,000
2020-11-02	0.98	0.98	0.98	0.98	864,343
2020-10-30	0.98	0.98	0.98	0.98	105,566
2020-10-29	0.98	1.00	0.98	0.98	1,869,928
2020-10-28	1.05	1.05	0.98	0.98	3,607,128
2020-10-27	1.05	1.05	1.05	1.05	4,343,718
2020-10-26	1.05	1.05	1.03	1.05	2,924,782
2020-10-23	1.15	1.23	1.15	1.20	2,532,851
2020-10-22	1.15	1.15	1.10	1.15	1,543,747
2020-10-21	1.15	1.15	1.15	1.15	44,211
2020-10-20	1.18	1.18	1.15	1.15	664,989
2020-10-16	1.18	1.18	1.18	1.18	126,238
2020-10-15	1.20	1.20	1.18	1.18	1,153,362
2020-10-14	1.20	1.20	1.20	1.20	614,471
2020-10-13	1.20	1.23	1.20	1.20	1,154,658
2020-10-12	1.20	1.20	1.20	1.20	219,416
2020-10-09	1.23	1.23	1.20	1.20	359,152
2020-10-08	1.25	1.25	1.23	1.23	1,401,500
2020-10-07	1.28	1.28	1.25	1.25	2,452,544
2020-10-06	1.30	1.30	1.28	1.28	253,232
2020-10-05	1.23	1.30	1.23	1.30	2,856,930
2020-10-02	1.15	1.33	1.15	1.23	4,544,097
2020-10-01	1.08	1.15	1.08	1.15	1,152,422
2020-09-30	1.08	1.08	1.08	1.08	676,044
2020-09-29	1.10	1.10	1.08	1.08	1,741,653
2020-09-28	1.08	1.10	1.05	1.10	2,010,805
2020-09-25	1.08	1.08	1.08	1.08	89,478
2020-09-24	1.08	1.08	1.08	1.08	10,000
2020-09-23	1.10	1.10	1.08	1.08	2,841,687
2020-09-22	1.10	1.10	1.10	1.10	461,634
2020-09-21	1.18	1.18	1.10	1.13	891,052
2020-09-18	1.28	1.28	1.18	1.18	1,144,033
2020-09-17	1.28	1.28	1.28	1.28	254,000
2020-09-16	1.30	1.30	1.28	1.28	2,583,426
2020-09-15	1.40	1.40	1.30	1.30	1,545,668
2020-09-14	1.40	1.40	1.40	1.40	3,495,751
2020-09-11	1.30	1.43	1.30	1.40	5,692,383
2020-09-10	1.33	1.33	1.25	1.33	1,856,451
2020-09-09	1.45	1.45	1.25	1.33	2,592,426
2020-09-08	1.35	1.55	1.35	1.45	2,830,173
2020-09-07	1.18	1.35	1.18	1.35	3,686,497
2020-09-04	1.23	1.23	1.18	1.18	906,952
2020-09-03	1.23	1.23	1.23	1.23	337,203
2020-09-02	1.15	1.23	1.15	1.23	2,933,165
2020-09-01	1.20	1.20	1.15	1.15	3,757,103
2020-08-28	1.20	1.20	1.20	1.20	909,188
2020-08-27	1.05	1.20	1.05	1.20	3,852,044
2020-08-26	1.15	1.15	1.05	1.05	1,550,155
2020-08-25	1.30	1.30	1.15	1.15	2,299,156
2020-08-24	1.13	1.30	1.13	1.30	4,273,048
2020-08-21	1.15	1.15	1.15	1.15	1,301,595
2020-08-20	1.18	1.18	1.15	1.15	2,869,830
2020-08-19	1.18	1.18	1.18	1.18	1,078,842
2020-08-18	1.23	1.23	1.18	1.18	2,707,752
2020-08-17	1.38	1.38	1.23	1.23	4,270,466
2020-08-14	1.13	1.40	1.13	1.35	8,395,480
2020-08-13	1.13	1.23	1.13	1.18	3,587,531
2020-08-12	1.03	1.09	1.09	1.13	1,060,156
2020-08-11	1.03	1.03	1.00	1.03	3,779,317
2020-08-10	0.90	1.03	0.90	1.03	5,993,575
2020-08-07	0.90	0.90	0.85	0.90	763,416

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587