Critical Metal Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-10	4.70	4.70	4.70	4.70	137,251
2024-05-09	4.70	4.70	4.70	4.70	50,018
2024-05-08	4.70	4.70	4.70	4.70	231,530
2024-05-07	4.90	4.80	4.65	4.65	342,396
2024-05-06	4.90	4.90	4.90	4.90	0
2024-05-03	5.00	5.00	4.90	4.90	16,074
2024-05-02	5.00	5.00	5.00	5.00	670
2024-05-01	5.00	5.00	5.00	5.00	10,275
2024-04-30	5.00	5.00	5.00	5.00	78,253
2024-04-29	5.00	5.00	4.90	5.00	181,778
2024-04-26	4.85	4.90	4.85	4.90	131,230
2024-04-25	4.80	5.00	5.00	5.00	270,960
2024-04-24	4.80	4.80	4.80	4.80	0
2024-04-23	4.80	4.80	4.80	4.80	2,326
2024-04-22	5.25	5.00	4.80	4.80	2,685,589
2024-04-19	5.15	5.25	5.15	5.25	73,505
2024-04-18	4.78	5.40	4.78	5.40	357,452
2024-04-17	4.90	4.90	4.70	4.90	143,948
2024-04-16	4.90	4.90	4.90	4.90	1,990
2024-04-15	4.90	5.00	4.90	4.90	483,068
2024-04-12	4.80	4.90	4.90	4.90	1,307,100
2024-04-11	4.65	4.80	4.55	4.80	1,274,147
2024-04-10	4.95	4.80	4.65	4.65	517,329
2024-04-09	5.10	5.10	4.95	4.95	367,650
2024-04-08	5.05	5.10	5.05	5.10	1,364,224
2024-04-05	5.05	5.05	5.05	5.05	112,074
2024-04-04	5.05	5.05	5.05	5.05	182,885
2024-04-03	5.05	5.18	5.05	5.05	139,305
2024-04-02	5.05	5.05	4.90	5.05	7,496
2024-04-01	5.05	5.05	5.05	5.05	0
2024-03-29	5.05	5.05	5.05	5.05	0
2024-03-28	5.15	5.30	5.05	5.05	420,872
2024-03-27	5.10	5.15	5.10	5.15	64,873
2024-03-26	4.90	5.10	4.90	5.10	885,106
2024-03-25	5.00	5.00	4.90	4.90	235,620
2024-03-22	5.00	5.00	4.90	4.90	267,982
2024-03-21	5.00	5.00	4.90	5.00	105,148
2024-03-20	5.00	5.00	4.90	5.00	324,094
2024-03-19	4.90	5.00	4.90	5.00	190,194
2024-03-18	4.90	4.90	4.90	4.90	84,179
2024-03-15	4.88	5.10	4.90	4.90	1,093,369
2024-03-14	5.25	5.25	4.98	4.98	170,574
2024-03-13	5.30	5.30	5.25	5.25	81,520
2024-03-12	5.30	5.30	5.30	5.30	1,007,022
2024-03-11	5.15	5.30	5.15	5.30	184,598
2024-03-08	5.30	5.30	5.15	5.15	118,147
2024-03-07	5.30	5.30	5.30	5.30	99,940
2024-03-06	4.66	5.30	4.66	5.30	71,074
2024-03-05	5.25	4.75	4.75	4.75	740,625
2024-03-04	5.25	5.25	5.25	5.25	12,807
2024-03-01	5.60	5.60	5.10	5.25	208,227
2024-02-29	5.65	5.65	5.35	5.60	232,515
2024-02-28	5.75	5.75	5.65	5.65	140,000
2024-02-27	5.75	5.75	5.75	5.75	152,970
2024-02-26	5.75	5.75	5.75	5.75	29,906
2024-02-23	5.90	5.90	5.75	5.75	153,419
2024-02-22	5.90	5.90	5.90	5.90	52,175
2024-02-21	5.90	5.90	5.90	5.90	65,029
2024-02-20	5.90	5.90	5.90	5.90	47,382
2024-02-19	5.90	5.90	5.90	5.90	128,524
2024-02-16	6.10	6.10	5.90	5.90	135,744
2024-02-15	6.75	6.32	5.85	6.32	1,776,782
2024-02-14	7.25	7.50	6.75	6.75	193,165
2024-02-13	7.25	7.25	7.25	7.25	161,008
2024-02-12	7.60	7.60	7.25	7.25	104,353
2024-02-09	7.60	7.60	7.60	7.60	55,479
2024-02-08	8.25	8.25	7.60	7.60	649,783
2024-02-07	8.25	8.25	8.25	8.25	16,406
2024-02-06	8.25	8.25	8.25	8.25	125,146
2024-02-05	8.70	8.70	8.25	8.25	254,375
2024-02-02	8.75	8.75	8.70	8.70	45,000
2024-02-01	8.85	8.85	8.75	8.75	191,887
2024-01-31	8.85	8.85	8.85	8.85	85,362
2024-01-30	9.10	9.10	8.52	8.85	204,394
2024-01-29	9.10	9.10	9.10	9.10	83,995
2024-01-26	9.10	9.10	9.10	9.10	8,369
2024-01-25	9.10	9.10	9.10	9.10	40,770
2024-01-24	9.10	9.10	8.90	9.10	98,314
2024-01-23	9.10	9.10	9.10	9.10	833,909
2024-01-22	9.10	9.10	9.10	9.10	3,475
2024-01-19	9.10	9.10	9.10	9.10	48,453
2024-01-18	9.05	9.10	9.05	9.10	53,346
2024-01-17	9.45	9.45	9.05	9.05	194,287
2024-01-16	9.45	9.45	9.45	9.45	104,010
2024-01-15	9.85	9.85	9.45	9.45	262,458
2024-01-12	10.10	10.10	9.85	9.85	47,037
2024-01-11	10.10	10.10	9.72	10.10	66,854
2024-01-10	10.10	10.10	10.10	10.10	176,337
2024-01-09	9.75	10.10	9.75	10.10	307,614
2024-01-08	11.50	11.50	9.75	9.75	647,648
2024-01-05	12.25	12.25	11.50	11.50	123,329
2024-01-04	10.50	12.25	10.50	12.25	540,542
2024-01-03	10.00	10.50	10.00	10.50	192,211
2024-01-02	9.75	10.00	9.75	10.00	47
2024-01-01	9.75	9.75	9.75	9.75	0
2023-12-29	10.00	10.50	9.75	9.75	195,013
2023-12-28	10.50	10.50	10.00	10.00	24,869
2023-12-27	10.75	10.50	10.30	10.50	30,601
2023-12-26	10.75	10.75	10.75	10.75	0
2023-12-25	10.75	10.75	10.75	10.75	0
2023-12-22	10.75	10.75	10.75	10.75	7,501
2023-12-21	10.75	10.75	10.75	10.75	44,283
2023-12-20	11.00	10.80	10.75	10.75	144,486
2023-12-19	11.50	11.50	11.00	11.00	261,643
2023-12-18	11.50	11.50	11.50	11.50	34,796
2023-12-15	11.50	11.50	11.50	11.50	12,783
2023-12-14	11.50	11.50	11.50	11.50	106,864
2023-12-13	11.50	11.50	11.50	11.50	157,213
2023-12-12	11.75	11.75	11.50	11.50	27,072
2023-12-11	11.75	11.75	11.75	11.75	3,144
2023-12-08	11.75	11.75	11.75	11.75	38,857
2023-12-07	11.75	11.75	11.75	11.75	39,618
2023-12-06	12.00	12.00	11.75	11.75	211,694
2023-12-05	11.75	12.00	11.75	12.00	49,456
2023-12-04	12.50	12.50	11.75	11.75	89,104
2023-12-01	12.50	12.50	12.50	12.50	117,139
2023-11-30	14.00	13.25	12.50	12.50	599,233
2023-11-29	14.00	14.00	14.00	14.00	34,045
2023-11-28	14.25	14.25	14.00	14.00	226,614
2023-11-27	14.25	14.25	14.25	14.25	239,859
2023-11-24	14.75	14.75	14.25	14.25	124,608
2023-11-23	14.75	14.75	14.75	14.75	20,401
2023-11-22	14.75	14.75	14.75	14.75	44,145
2023-11-21	14.75	14.75	14.75	14.75	53,749
2023-11-20	14.75	14.75	14.75	14.75	116,620
2023-11-17	15.00	15.00	14.50	14.75	202,370
2023-11-16	15.00	15.00	15.00	15.00	61,012
2023-11-15	14.50	15.00	14.75	15.00	379,794
2023-11-14	14.75	15.00	14.50	14.50	234,499
2023-11-13	15.00	15.00	14.75	14.75	7,636
2023-11-10	15.00	15.00	15.00	15.00	56,464
2023-11-09	15.50	15.50	15.00	15.00	240,505
2023-11-08	16.25	16.25	15.50	15.50	362,763
2023-11-07	17.00	17.00	16.25	16.25	224,614
2023-11-06	17.00	17.00	17.00	17.00	154,327
2023-11-03	17.00	17.00	17.00	17.00	0
2023-11-02	17.00	17.00	17.00	17.00	0
2023-11-01	17.00	17.00	17.00	17.00	0
2023-10-31	17.00	17.00	17.00	17.00	1,429
2023-10-30	17.00	17.00	17.00	17.00	28,495
2023-10-27	17.00	17.00	17.00	17.00	27,083
2023-10-26	17.00	17.00	16.60	17.00	6,675
2023-10-25	17.00	17.00	17.00	17.00	44,555
2023-10-24	17.00	17.00	17.00	17.00	4,592,526
2023-10-23	17.00	16.50	16.50	16.50	853
2023-10-20	17.00	17.00	17.00	17.00	291,644
2023-10-19	17.00	17.50	17.00	17.00	260,000
2023-10-18	18.00	18.00	17.00	17.00	273,945
2023-10-17	18.25	18.25	18.00	18.00	75,297
2023-10-16	18.25	18.25	18.25	18.25	6,845
2023-10-13	17.75	18.25	17.75	18.25	225,836
2023-10-12	18.25	18.25	17.75	17.75	170,173
2023-10-11	18.25	18.85	18.25	18.25	114,961
2023-10-10	18.00	18.85	18.85	18.85	229,166
2023-10-09	18.25	19.00	18.00	18.00	122,827
2023-10-06	17.25	17.50	17.00	17.50	238,941
2023-10-05	17.15	17.75	17.15	17.25	279,938
2023-10-04	17.75	17.75	17.75	17.75	0
2023-10-03	18.00	18.00	18.00	18.00	255,047
2023-10-02	18.00	18.00	18.00	18.00	51,243
2023-09-29	18.00	18.00	18.00	18.00	45,348
2023-09-28	18.00	18.50	18.50	18.00	54,050
2023-09-27	17.75	18.00	17.75	18.00	109,092
2023-09-26	18.00	18.50	17.15	17.75	231,829
2023-09-25	18.00	18.00	18.00	18.00	268,813
2023-09-22	18.00	18.85	18.85	18.85	327,715
2023-09-21	19.75	20.25	17.50	18.00	871,034
2023-09-20	19.50	19.50	19.25	19.25	13,000
2023-09-19	19.75	19.75	19.50	19.50	63,408
2023-09-18	19.50	20.50	18.60	19.75	344,028
2023-09-15	19.50	19.50	18.60	19.25	422,078
2023-09-14	20.50	20.50	19.50	19.50	300,577
2023-09-13	20.50	20.50	20.50	20.50	103,247
2023-09-12	20.50	20.75	20.25	20.50	300,462
2023-09-11	17.65	20.25	17.65	20.25	451,626
2023-09-08	18.25	18.50	18.25	18.50	107,280
2023-09-07	17.50	18.75	17.50	18.25	474,805
2023-09-06	17.50	17.50	17.50	17.50	737
2023-09-05	18.00	18.00	17.50	17.50	111,038
2023-09-04	18.50	18.50	18.00	18.00	105,962
2023-09-01	17.50	18.50	17.50	18.50	552,018
2023-08-31	17.75	17.90	17.25	17.50	1,044,139
2023-08-30	17.75	18.00	17.75	17.75	492,938
2023-08-29	18.50	18.50	18.00	18.00	204,535
2023-08-28	18.50	18.50	18.50	18.50	0
2023-08-25	19.25	19.25	18.50	18.50	739,161
2023-08-24	20.25	20.25	17.50	19.00	1,221,428
2023-08-23	20.60	20.60	20.00	20.50	75,767
2023-08-22	20.60	20.60	20.60	20.60	7,743
2023-08-21	20.60	20.60	20.60	20.60	56,592
2023-08-18	20.50	21.40	20.50	20.60	40,292
2023-08-17	21.00	21.00	20.25	20.50	346,258
2023-08-16	20.75	21.00	20.75	21.00	67,806
2023-08-15	20.75	21.25	20.75	21.00	96,528
2023-08-14	21.25	21.25	20.75	20.75	171,919
2023-08-11	21.50	21.50	21.25	21.25	379,993
2023-08-10	21.75	21.75	21.25	21.50	148,981
2023-08-09	21.75	21.75	21.75	21.75	95,662
2023-08-08	22.25	22.00	22.00	22.00	115,720
2023-08-07	22.75	22.75	22.25	22.25	127,447
2023-08-04	23.00	23.00	22.50	22.75	90,599
2023-08-03	22.50	23.00	22.50	23.00	121,235
2023-08-02	22.75	22.75	22.50	22.50	120,564
2023-08-01	22.75	23.00	22.75	22.75	1,086,094
2023-07-31	22.00	22.75	22.00	22.75	184,021
2023-07-28	23.00	23.00	22.00	22.00	421,571
2023-07-27	23.00	23.00	23.00	23.00	115,718
2023-07-26	24.00	24.00	22.75	23.00	132,120
2023-07-25	24.25	24.25	24.00	24.00	79,444
2023-07-24	22.75	24.25	21.60	24.25	608,348
2023-07-21	22.50	22.75	22.00	22.75	440,906
2023-07-20	22.50	22.50	21.60	22.50	102,710
2023-07-19	22.50	22.50	22.50	22.50	50,364
2023-07-18	22.50	22.50	22.50	22.50	16,679
2023-07-17	22.50	22.50	22.50	22.50	51,542
2023-07-14	22.00	22.50	22.00	22.50	15,842
2023-07-13	22.25	21.80	21.80	21.80	159,331
2023-07-12	21.75	22.00	21.75	22.00	54,379
2023-07-11	21.75	22.90	21.75	21.75	39,032
2023-07-10	21.50	21.75	21.50	21.75	2,324,214
2023-07-07	22.00	21.70	21.70	21.70	90,985
2023-07-06	22.00	22.00	22.00	22.00	36,144
2023-07-05	22.50	22.50	22.00	22.00	145,474
2023-07-04	22.50	22.50	22.50	22.50	122,658
2023-07-03	22.50	22.50	22.50	22.50	69,463
2023-06-30	22.00	22.50	22.00	22.50	244,738
2023-06-29	22.00	22.00	22.00	22.00	32,387
2023-06-28	22.50	22.00	22.00	22.00	182,894
2023-06-27	22.50	22.50	22.50	22.50	274,240
2023-06-26	21.75	22.50	21.75	22.50	1,330,495
2023-06-23	22.50	22.50	21.50	21.50	234,013
2023-06-22	22.50	22.50	22.50	22.50	55,987
2023-06-21	22.50	22.50	22.50	22.50	60,421
2023-06-20	23.00	23.00	22.50	22.50	18,722
2023-06-19	23.00	23.00	22.10	23.00	3,148
2023-06-16	23.00	23.00	23.00	23.00	16,107
2023-06-15	23.00	23.00	23.00	23.00	2,706
2023-06-14	23.00	23.25	23.00	23.00	35,830
2023-06-13	23.50	23.50	23.50	23.50	69,250
2023-06-12	23.50	23.50	23.50	23.50	120,366
2023-06-09	23.50	23.50	23.50	23.50	694,035
2023-06-08	23.50	23.50	23.50	23.50	377,407
2023-06-07	23.75	23.50	23.50	23.50	117,223
2023-06-06	23.75	23.75	23.75	23.75	4,792
2023-06-05	23.75	23.75	23.75	23.75	164,517
2023-06-02	24.50	24.50	23.75	23.75	75,754
2023-06-01	24.50	24.50	24.50	24.50	10,053
2023-05-31	25.00	25.00	24.25	24.50	187,407
2023-05-30	24.50	24.50	24.00	24.00	308,933
2023-05-29	24.50	24.50	24.50	24.50	0
2023-05-26	23.00	24.50	23.00	24.50	270,123
2023-05-25	22.50	23.00	22.50	23.00	167,989
2023-05-24	22.50	22.50	22.00	22.50	223,380
2023-05-23	23.00	23.25	21.50	22.50	232,842
2023-05-22	23.00	23.00	23.00	23.00	65,773
2023-05-19	23.25	23.25	23.00	23.00	88,253
2023-05-18	23.25	23.25	23.25	23.25	53,315
2023-05-17	24.50	24.50	23.25	23.25	274,821
2023-05-16	25.25	25.25	24.50	24.50	66,299
2023-05-15	25.00	25.50	25.25	25.25	128,564
2023-05-12	24.25	24.75	24.25	24.75	328,693
2023-05-11	24.75	26.00	26.00	24.25	334,907
2023-05-10	25.00	25.00	24.75	24.75	253,408
2023-05-09	25.25	25.25	25.00	25.00	211,652
2023-05-08	25.25	25.25	25.25	25.25	0
2023-05-05	24.75	26.25	24.75	25.25	553,026
2023-05-04	27.25	27.00	24.75	26.00	783,113
2023-05-03	27.50	27.50	27.25	27.25	130,799
2023-05-02	26.00	28.50	26.00	27.50	539,438
2023-05-01	26.00	26.00	26.00	26.00	0
2023-04-28	26.00	26.00	26.00	26.00	171,106
2023-04-27	25.50	26.00	25.50	26.00	288,621
2023-04-26	26.00	26.00	25.50	25.50	95,923
2023-04-25	26.75	26.75	26.00	26.00	126,718
2023-04-24	26.00	26.75	26.00	26.75	239,429
2023-04-21	26.00	26.00	25.25	26.00	229,026
2023-04-20	26.00	26.25	25.75	26.00	165,527
2023-04-19	26.00	26.25	26.00	26.00	55,628
2023-04-18	27.25	27.25	26.25	26.25	155,553
2023-04-17	27.75	27.50	27.25	27.25	513,514
2023-04-14	27.75	27.75	27.50	27.75	300,385
2023-04-13	27.75	27.75	27.75	27.75	335,024
2023-04-12	28.75	28.75	27.75	27.75	178,563
2023-04-11	27.75	29.60	28.25	28.75	608,588
2023-04-10	27.75	27.75	27.75	27.75	0
2023-04-07	27.75	27.75	27.75	27.75	0
2023-04-06	25.75	27.75	25.75	27.75	406,569
2023-04-05	26.00	26.00	25.75	25.75	119,425
2023-04-04	26.50	26.50	26.00	26.00	51,463
2023-04-03	27.50	27.75	26.50	26.50	306,534
2023-03-31	26.25	28.75	26.25	27.50	453,902
2023-03-30	24.50	26.75	24.25	26.25	457,857
2023-03-29	25.25	25.25	24.50	24.50	416,880
2023-03-28	25.25	25.50	24.00	25.25	384,699
2023-03-27	23.00	25.25	23.00	25.25	300,209
2023-03-24	24.25	24.25	23.00	23.00	175,466
2023-03-23	24.25	24.25	24.25	24.25	24,319
2023-03-22	24.25	25.00	25.00	25.00	15,122
2023-03-21	23.50	25.00	24.25	24.25	160,894
2023-03-20	24.75	24.75	22.75	23.50	320,800
2023-03-17	24.75	24.75	24.75	24.75	188,731
2023-03-16	24.50	24.75	24.50	24.75	368,021
2023-03-15	26.50	26.50	24.50	24.50	198,580
2023-03-14	26.50	26.50	26.50	26.50	15,381
2023-03-13	26.75	26.75	26.50	26.50	187,724
2023-03-10	27.25	27.25	25.25	26.75	386,504
2023-03-09	28.50	29.00	27.50	27.50	425,416
2023-03-08	27.25	29.50	27.25	28.50	384,025
2023-03-07	24.25	28.00	28.00	28.00	1,365,074
2023-03-06	24.25	24.25	24.25	24.25	312,864
2023-03-03	24.25	24.25	24.25	24.25	182,299
2023-03-02	24.75	24.75	24.25	24.25	117,905
2023-03-01	24.75	24.75	24.75	24.75	38,726
2023-02-28	24.75	24.75	24.75	24.75	36,371
2023-02-27	24.75	24.75	24.75	24.75	36,109
2023-02-24	25.25	25.25	25.25	25.25	252,050
2023-02-23	26.50	26.50	25.00	25.25	281,561
2023-02-22	25.75	26.50	25.75	26.50	106,934
2023-02-21	26.25	26.25	25.75	25.75	267,010
2023-02-20	25.00	27.00	27.00	27.00	492,911
2023-02-17	25.00	25.00	25.00	25.00	481,533
2023-02-16	25.00	25.00	25.00	25.00	61,136
2023-02-15	25.50	25.50	25.00	25.00	124,212
2023-02-14	25.50	25.50	25.50	25.50	80,580
2023-02-13	25.50	25.50	25.50	25.50	48,358
2023-02-10	25.75	25.75	25.50	25.50	67,412
2023-02-09	24.75	27.00	24.75	25.75	885,220
2023-02-08	24.50	25.00	24.50	24.75	396,102
2023-02-07	25.25	25.50	24.25	24.50	310,305
2023-02-06	24.50	25.25	24.50	25.25	874,567
2023-02-03	24.50	24.75	24.25	24.50	261,833
2023-02-02	26.00	26.25	24.50	24.50	470,218
2023-02-01	25.25	26.25	25.25	26.00	140,406
2023-01-31	25.50	25.50	25.25	25.25	122,230
2023-01-30	26.25	26.25	25.50	25.50	103,981
2023-01-27	27.75	27.75	27.75	27.75	815,366
2023-01-26	29.50	30.00	27.75	27.75	566,474
2023-01-25	28.75	30.75	28.50	28.50	674,068
2023-01-24	28.00	28.75	27.25	28.75	652,657
2023-01-23	25.75	28.50	25.75	28.00	628,592
2023-01-20	25.25	25.75	25.25	25.75	389,862
2023-01-19	25.50	25.50	24.75	25.25	209,999
2023-01-18	25.00	26.75	25.00	25.50	955,456
2023-01-17	25.00	25.00	25.00	25.00	187,875
2023-01-16	26.00	27.80	24.00	24.75	419,097
2023-01-13	26.50	26.50	25.50	26.00	381,707
2023-01-12	26.50	26.50	26.50	26.50	165,765
2023-01-11	27.00	27.00	26.00	26.50	220,360
2023-01-10	27.50	27.50	27.00	27.00	212,093
2023-01-09	28.00	28.00	27.50	27.50	97,606
2023-01-06	28.25	28.25	28.00	28.00	61,669
2023-01-05	28.00	28.25	28.00	28.25	73,081
2023-01-04	29.75	29.75	28.00	28.00	153,079
2023-01-03	27.50	29.75	27.50	29.75	177,575
2023-01-02	27.50	27.50	27.50	27.50	0
2022-12-30	27.00	27.50	26.50	27.50	97,416
2022-12-29	28.75	28.75	28.25	28.25	91,384
2022-12-28	29.25	29.50	28.75	28.75	129,843
2022-12-27	29.25	29.25	29.25	29.25	0
2022-12-26	29.25	29.25	29.25	29.25	0
2022-12-23	29.25	29.25	29.25	29.25	38,251
2022-12-22	30.50	31.00	29.25	29.25	219,371
2022-12-21	29.50	29.50	29.25	29.25	168,747
2022-12-20	29.50	30.00	29.50	29.50	393,912
2022-12-19	28.40	29.75	28.40	29.50	296,054
2022-12-16	29.75	29.50	29.10	29.10	244,349
2022-12-15	28.75	31.25	27.00	29.75	1,531,206
2022-12-14	30.25	30.25	28.75	28.75	138,037
2022-12-13	30.25	30.25	30.25	30.25	91,733
2022-12-12	31.50	30.25	30.00	30.25	449,448
2022-12-09	33.00	31.60	31.50	31.50	305,626
2022-12-08	32.50	34.00	32.50	33.00	388,842
2022-12-07	32.00	32.70	32.70	32.70	469,247
2022-12-06	31.25	33.75	31.25	32.00	777,924
2022-12-05	30.75	31.50	30.50	31.25	196,408
2022-12-02	31.00	31.00	30.75	30.75	48,843
2022-12-01	31.50	32.25	31.00	31.00	501,835
2022-11-30	30.25	31.75	29.25	31.50	448,722
2022-11-29	31.25	32.25	30.25	30.25	390,634
2022-11-28	28.75	31.50	31.00	31.25	1,597,586
2022-11-25	24.00	29.75	24.00	28.75	1,181,180
2022-11-24	23.50	24.00	23.50	24.00	363,777
2022-11-23	23.50	23.50	23.50	23.50	102,040
2022-11-22	22.75	23.75	22.75	23.50	164,028
2022-11-21	21.00	23.25	21.00	23.25	340,012
2022-11-18	22.00	22.00	20.50	21.00	821,952
2022-11-17	23.50	22.20	20.25	22.00	2,771,903
2022-11-16	18.63	23.85	20.50	23.25	2,754,833
2022-11-15	17.13	19.35	16.65	18.75	2,358,175
2022-11-14	16.25	17.13	16.25	17.13	278,096
2022-11-11	15.75	16.25	15.35	15.35	149,056
2022-11-10	15.75	15.75	15.75	15.75	62,840
2022-11-09	15.88	15.88	15.75	15.75	237,572
2022-11-08	15.88	15.88	15.88	15.88	119,541
2022-11-07	15.50	16.13	15.25	16.13	353,949
2022-11-04	13.25	15.75	13.25	15.25	1,161,941
2022-11-03	13.38	13.63	13.38	13.63	40,706
2022-11-02	13.63	14.25	13.38	13.38	1,183,057
2022-11-01	12.25	12.50	12.50	12.50	1,650,851
2022-10-31	12.25	12.25	12.25	12.25	120,005
2022-10-28	12.25	12.25	12.25	12.25	96,884
2022-10-27	12.25	12.25	12.25	12.25	321,334
2022-10-26	12.13	12.25	12.13	12.25	1,533,389
2022-10-25	12.13	12.13	12.13	12.13	45,636
2022-10-24	12.25	12.25	12.13	12.13	399,326
2022-10-21	12.25	12.25	12.25	12.25	28,977
2022-10-20	12.25	12.25	12.25	12.25	24,426
2022-10-19	12.25	12.25	12.25	12.25	40,734
2022-10-18	12.25	12.25	12.25	12.25	99,141
2022-10-17	12.25	12.25	12.25	12.25	9,381
2022-10-14	12.25	12.25	12.25	12.25	4,848
2022-10-13	11.88	12.25	11.88	12.25	365,779
2022-10-12	12.25	12.25	11.88	11.88	103,789
2022-10-11	12.63	12.00	12.00	12.00	357,991
2022-10-10	12.75	12.75	12.38	12.63	162,737
2022-10-07	12.75	12.75	12.75	12.75	140,362
2022-10-06	12.75	12.75	12.75	12.75	130,533
2022-10-05	12.50	12.75	12.50	12.75	136,735
2022-10-04	12.63	12.70	12.40	12.50	75,230
2022-10-03	12.75	12.70	12.40	12.70	110,764
2022-09-30	12.75	12.75	12.75	12.75	32,671
2022-09-29	13.25	13.25	12.75	12.75	501,366
2022-09-28	13.75	13.75	13.25	13.25	387,976
2022-09-27	13.75	13.75	13.75	13.75	336,404
2022-09-26	14.25	14.25	13.75	13.75	217,389
2022-09-23	13.25	14.00	13.00	14.00	453,889
2022-09-22	14.63	14.63	13.25	13.25	442,508
2022-09-21	15.00	15.13	14.50	14.63	374,825
2022-09-20	15.75	15.00	14.50	15.00	521,805
2022-09-19	15.75	15.75	15.75	15.75	0
2022-09-16	16.38	16.38	15.75	15.75	328,434
2022-09-15	16.75	16.75	16.38	16.38	264,929
2022-09-14	16.25	16.75	16.25	16.75	551,794
2022-09-13	16.50	16.75	16.00	16.25	1,349,028
2022-09-12	19.00	20.00	14.60	14.70	2,547,081
2022-09-09	18.75	18.75	18.75	18.75	0
2022-09-08	18.75	18.75	18.75	18.75	0
2022-09-07	18.75	18.75	18.75	18.75	0
2022-09-06	18.75	18.75	18.75	18.75	0
2022-09-05	18.75	18.75	18.75	18.75	0
2022-09-02	18.75	18.75	18.75	18.75	0
2022-09-01	18.75	18.75	18.75	18.75	0
2022-08-31	18.75	18.75	18.75	18.75	0
2022-08-30	18.75	18.75	18.75	18.75	0
2022-08-29	18.75	18.75	18.75	18.75	0
2022-08-26	18.75	18.75	18.75	18.75	0
2022-08-25	18.75	18.75	18.75	18.75	0
2022-08-24	18.75	18.75	18.75	18.75	0
2022-08-23	18.75	18.75	18.75	18.75	0
2022-08-22	18.75	18.75	18.75	18.75	0
2022-08-19	18.75	18.75	18.75	18.75	0
2022-08-18	18.75	18.75	18.75	18.75	0
2022-08-17	18.75	18.75	18.75	18.75	0
2022-08-16	18.75	18.75	18.75	18.75	0
2022-08-15	18.75	18.75	18.75	18.75	0
2022-08-12	18.75	18.75	18.75	18.75	0
2022-08-11	18.75	18.75	18.75	18.75	0
2022-08-10	18.75	18.75	18.75	18.75	0
2022-08-09	18.75	18.75	18.75	18.75	0
2022-08-08	18.75	18.75	18.75	18.75	0
2022-08-05	18.75	18.75	18.75	18.75	0
2022-08-04	18.75	18.75	18.75	18.75	0
2022-08-03	18.75	18.75	18.75	18.75	0
2022-08-02	18.75	18.75	18.75	18.75	0
2022-08-01	18.75	18.75	18.75	18.75	0
2022-07-29	18.75	18.75	18.75	18.75	0
2022-07-28	18.75	18.75	18.75	18.75	0
2022-07-27	18.75	18.75	18.75	18.75	0
2022-07-26	18.75	18.75	18.75	18.75	0
2022-07-25	18.75	18.75	18.75	18.75	0
2022-07-22	18.75	18.75	18.75	18.75	0
2022-07-21	18.75	18.75	18.75	18.75	0
2022-07-20	18.75	18.75	18.75	18.75	0
2022-07-19	18.75	18.75	18.75	18.75	0
2022-07-18	18.75	18.75	18.75	18.75	0
2022-07-15	18.75	18.75	18.75	18.75	0
2022-07-14	18.75	18.75	18.75	18.75	0
2022-07-13	18.75	18.75	18.75	18.75	0
2022-07-12	18.75	18.75	18.75	18.75	0
2022-07-11	18.75	18.75	18.75	18.75	0
2022-07-08	18.75	18.75	18.75	18.75	0
2022-07-07	18.75	18.75	18.75	18.75	0
2022-07-06	18.75	18.75	18.75	18.75	0
2022-07-05	18.75	18.75	18.75	18.75	0
2022-07-04	18.75	18.75	18.75	18.75	0
2022-07-01	18.75	18.75	18.75	18.75	0
2022-06-30	18.75	18.75	18.75	18.75	0
2022-06-29	18.75	18.75	18.75	18.75	0
2022-06-28	18.75	18.75	18.75	18.75	0
2022-06-27	18.75	18.75	18.75	18.75	0
2022-06-24	18.75	18.75	18.75	18.75	0
2022-06-23	18.75	18.75	18.75	18.75	0
2022-06-22	18.75	18.75	18.75	18.75	0
2022-06-21	18.75	18.75	18.75	18.75	0
2022-06-20	18.75	18.75	18.75	18.75	0
2022-06-17	18.75	18.75	18.75	18.75	0
2022-06-16	18.75	18.75	18.75	18.75	0
2022-06-15	18.75	18.75	18.75	18.75	0
2022-06-14	18.75	18.75	18.75	18.75	0
2022-06-13	18.75	18.75	18.75	18.75	0
2022-06-10	18.75	18.75	18.75	18.75	0
2022-06-09	18.75	18.75	18.75	18.75	0
2022-06-08	18.75	18.75	18.75	18.75	0
2022-06-07	18.75	18.75	18.75	18.75	0
2022-06-06	18.75	18.75	18.75	18.75	0
2022-06-03	18.75	18.75	18.75	18.75	0
2022-06-02	18.75	18.75	18.75	18.75	0
2022-06-01	18.75	18.75	18.75	18.75	0
2022-05-31	18.75	18.75	18.75	18.75	0
2022-05-30	18.75	18.75	18.75	18.75	0
2022-05-27	18.75	18.75	18.75	18.75	0
2022-05-26	18.75	18.75	18.75	18.75	0
2022-05-25	18.75	18.75	18.75	18.75	0
2022-05-24	18.75	18.75	18.75	18.75	0
2022-05-23	18.75	18.75	18.75	18.75	0
2022-05-20	18.75	18.75	18.75	18.75	0
2022-05-19	18.75	18.75	18.75	18.75	0
2022-05-18	18.75	18.75	18.75	18.75	0
2022-05-17	18.75	18.75	18.75	18.75	0
2022-05-16	18.75	18.75	18.75	18.75	0
2022-05-13	18.75	18.75	18.75	18.75	0
2022-05-12	18.75	18.75	18.75	18.75	0
2022-05-11	18.75	18.75	18.75	18.75	0
2022-05-10	18.75	18.75	18.75	18.75	0
2022-05-09	18.75	18.75	18.75	18.75	0
2022-05-06	18.75	18.75	18.75	18.75	0
2022-05-05	18.75	18.75	18.75	18.75	0
2022-05-04	18.75	18.75	18.75	18.75	0
2022-05-03	18.75	18.75	18.75	18.75	0
2022-05-02	18.75	18.75	18.75	18.75	0
2022-04-29	18.75	18.75	18.75	18.75	0
2022-04-28	18.75	18.75	18.75	18.75	0
2022-04-27	18.75	18.75	18.75	18.75	0
2022-04-26	18.75	18.75	18.75	18.75	0
2022-04-25	18.75	18.75	18.75	18.75	0
2022-04-22	18.75	18.75	18.75	18.75	0
2022-04-21	18.75	18.75	18.75	18.75	0
2022-04-20	18.75	18.75	18.75	18.75	0
2022-04-19	18.75	18.75	18.75	18.75	0
2022-04-18	18.75	18.75	18.75	18.75	0
2022-04-15	18.75	18.75	18.75	18.75	0
2022-04-14	18.75	18.75	18.75	18.75	0
2022-04-13	18.75	18.75	18.75	18.75	0
2022-04-12	18.75	18.75	18.75	18.75	0
2022-04-11	18.75	18.75	18.75	18.75	0
2022-04-08	18.75	18.75	18.75	18.75	0
2022-04-07	18.75	18.75	18.75	18.75	0
2022-04-06	18.75	18.75	18.75	18.75	0
2022-04-05	18.75	18.75	18.75	18.75	0
2022-04-04	18.75	18.75	18.75	18.75	0
2022-04-01	18.75	18.75	18.75	18.75	0
2022-03-31	18.75	18.75	18.75	18.75	0
2022-03-30	18.75	18.75	18.75	18.75	0
2022-03-29	18.75	18.75	18.75	18.75	0
2022-03-28	18.75	18.75	18.75	18.75	0
2022-03-25	18.75	18.75	18.75	18.75	0
2022-03-24	18.75	18.75	18.75	18.75	0
2022-03-23	18.75	18.75	18.75	18.75	0
2022-03-22	18.75	18.75	18.75	18.75	0
2022-03-21	18.75	18.75	18.75	18.75	0
2022-03-18	18.75	18.75	18.75	18.75	0
2022-03-17	18.75	18.75	18.75	18.75	0
2022-03-16	18.75	18.75	18.75	18.75	0
2022-03-15	18.75	18.75	18.75	18.75	0
2022-03-14	18.75	18.75	18.75	18.75	0
2022-03-11	18.75	18.75	18.75	18.75	0
2022-03-10	18.75	18.75	18.75	18.75	0
2022-03-09	18.75	18.75	18.75	18.75	0
2022-03-08	18.75	18.75	18.75	18.75	0
2022-03-07	18.75	18.75	18.75	18.75	0
2022-03-04	18.75	18.75	18.75	18.75	0
2022-03-03	18.75	18.75	18.75	18.75	0
2022-03-02	18.75	18.75	18.75	18.75	0
2022-03-01	18.75	18.75	18.75	18.75	0
2022-02-28	18.75	18.75	18.75	18.75	0
2022-02-25	18.75	18.75	18.75	18.75	0
2022-02-24	18.75	18.75	18.75	18.75	0
2022-02-23	18.75	18.75	18.75	18.75	0
2022-02-22	18.75	18.75	18.75	18.75	0
2022-02-21	18.75	18.75	18.75	18.75	0
2022-02-18	18.75	18.75	18.75	18.75	0
2022-02-17	18.75	18.75	18.75	18.75	0
2022-02-16	18.75	18.75	18.75	18.75	0
2022-02-15	18.75	18.75	18.75	18.75	0
2022-02-14	18.75	18.75	18.75	18.75	0
2022-02-11	18.75	18.75	18.75	18.75	0
2022-02-10	18.75	18.75	18.75	18.75	0
2022-02-09	18.75	18.75	18.75	18.75	0
2022-02-08	18.75	18.75	18.75	18.75	0
2022-02-07	18.75	18.75	18.75	18.75	0
2022-02-04	18.75	18.75	18.75	18.75	0
2022-02-03	18.75	18.75	18.75	18.75	0
2022-02-02	18.75	18.75	18.75	18.75	0
2022-02-01	18.75	18.75	18.75	18.75	0
2022-01-31	18.75	18.75	18.75	18.75	0
2022-01-28	18.75	18.75	18.75	18.75	0
2022-01-27	18.75	18.75	18.75	18.75	0
2022-01-26	18.75	18.75	18.75	18.75	0
2022-01-25	18.75	18.75	18.75	18.75	0
2022-01-24	18.75	18.75	18.75	18.75	0
2022-01-21	18.75	18.75	18.75	18.75	0
2022-01-20	18.75	18.75	18.75	18.75	0
2022-01-19	18.75	18.75	18.75	18.75	0
2022-01-18	18.75	18.75	18.75	18.75	0
2022-01-17	18.75	18.75	18.75	18.75	0
2022-01-14	18.75	18.75	18.75	18.75	0
2022-01-13	18.75	18.75	18.75	18.75	0
2022-01-12	18.75	18.75	18.75	18.75	0
2022-01-11	18.75	18.75	18.75	18.75	0
2022-01-10	18.75	18.75	18.75	18.75	0
2022-01-07	18.75	18.75	18.75	18.75	0
2022-01-06	18.75	18.75	18.75	18.75	0
2022-01-05	18.75	18.75	18.75	18.75	0
2022-01-04	18.75	18.75	18.75	18.75	0
2022-01-03	18.75	18.75	18.75	18.75	0
2021-12-31	18.75	18.75	18.75	18.75	0
2021-12-30	18.75	18.75	18.75	18.75	0
2021-12-29	18.75	18.75	18.75	18.75	0
2021-12-28	18.75	18.75	18.75	18.75	0
2021-12-27	18.75	18.75	18.75	18.75	0
2021-12-24	18.75	18.75	18.75	18.75	0
2021-12-23	18.75	18.75	18.75	18.75	0
2021-12-22	18.75	18.75	18.75	18.75	0
2021-12-21	18.75	18.75	18.75	18.75	0
2021-12-20	18.75	18.75	18.75	18.75	0
2021-12-17	18.75	18.75	18.75	18.75	0
2021-12-16	18.75	18.75	18.75	18.75	0
2021-12-15	18.75	18.75	18.75	18.75	0
2021-12-14	18.75	18.75	18.75	18.75	0
2021-12-13	18.75	18.75	18.75	18.75	0
2021-12-10	18.75	18.75	18.75	18.75	0
2021-12-09	18.75	18.75	18.75	18.75	0
2021-12-08	18.75	18.75	18.75	18.75	0
2021-12-07	18.75	18.75	18.75	18.75	0
2021-12-06	18.75	18.75	18.75	18.75	0
2021-12-03	18.75	18.75	18.75	18.75	0
2021-12-02	18.75	18.75	18.75	18.75	0
2021-12-01	18.75	18.75	18.75	18.75	0
2021-11-30	18.75	18.75	18.75	18.75	0
2021-11-29	18.75	18.75	18.75	18.75	0
2021-11-26	18.75	18.75	18.75	18.75	0
2021-11-25	18.75	18.75	18.75	18.75	0
2021-11-24	18.75	18.75	18.75	18.75	0
2021-11-23	18.75	18.75	18.75	18.75	0
2021-11-22	18.75	18.75	18.75	18.75	0
2021-11-19	18.75	18.75	18.75	18.75	0
2021-11-18	18.75	18.75	18.75	18.75	0
2021-11-17	18.75	18.75	18.75	18.75	0
2021-11-16	18.75	18.75	18.75	18.75	0
2021-11-15	18.75	18.75	18.75	18.75	0
2021-11-12	18.75	18.75	18.75	18.75	0
2021-11-11	18.75	18.75	18.75	18.75	0
2021-11-10	18.75	18.75	18.75	18.75	0
2021-11-09	18.75	18.75	18.75	18.75	0
2021-11-08	18.75	18.75	18.75	18.75	0
2021-11-05	18.75	18.75	18.75	18.75	0
2021-11-04	18.75	18.75	18.75	18.75	0
2021-11-03	18.75	18.75	18.75	18.75	0
2021-11-02	18.75	18.75	18.75	18.75	0
2021-11-01	18.75	18.75	18.75	18.75	0
2021-10-29	18.75	18.75	18.75	18.75	0
2021-10-28	18.75	18.75	18.75	18.75	0
2021-10-27	18.75	18.75	18.75	18.75	0
2021-10-26	18.75	18.75	18.75	18.75	0
2021-10-25	18.75	18.75	18.75	18.75	0
2021-10-22	18.75	18.75	18.75	18.75	0
2021-10-21	18.75	18.75	18.75	18.75	0
2021-10-20	18.75	18.75	18.75	18.75	0
2021-10-19	18.75	18.75	18.75	18.75	0
2021-10-18	18.75	18.75	18.75	18.75	0
2021-10-15	18.75	18.75	18.75	18.75	0
2021-10-14	18.75	18.75	18.75	18.75	0
2021-10-13	18.75	18.75	18.75	18.75	0
2021-10-12	18.75	18.75	18.75	18.75	0
2021-10-11	18.75	18.75	18.75	18.75	0
2021-10-08	18.75	18.75	18.75	18.75	0
2021-10-07	18.75	18.75	18.75	18.75	0
2021-10-06	18.75	18.75	18.75	18.75	0
2021-10-05	18.75	18.75	18.75	18.75	0
2021-10-04	18.75	18.75	18.75	18.75	0
2021-10-01	18.75	18.75	18.75	18.75	0
2021-09-30	18.75	18.75	18.75	18.75	0
2021-09-29	18.75	18.75	18.75	18.75	0
2021-09-28	18.75	18.75	18.75	18.75	0
2021-09-27	18.75	18.75	18.75	18.75	0
2021-09-24	18.75	18.75	18.75	18.75	0
2021-09-23	18.75	18.75	18.75	18.75	0
2021-09-22	18.75	18.75	18.75	18.75	0
2021-09-21	18.75	18.75	18.75	18.75	0
2021-09-20	18.75	18.75	18.75	18.75	0
2021-09-17	18.75	18.75	18.75	18.75	0
2021-09-16	18.75	18.75	18.75	18.75	0
2021-09-15	18.75	18.75	18.75	18.75	0
2021-09-14	18.75	18.75	18.75	18.75	0
2021-09-13	18.75	18.75	18.75	18.75	0
2021-09-10	18.75	18.75	18.75	18.75	0
2021-09-09	18.75	18.75	18.75	18.75	0
2021-09-08	18.75	18.75	18.75	18.75	0
2021-09-07	18.75	18.75	18.75	18.75	0
2021-09-06	18.75	18.75	18.75	18.75	0
2021-09-03	18.75	18.75	18.75	18.75	0
2021-09-02	18.75	18.75	18.75	18.75	0
2021-09-01	18.75	18.75	18.75	18.75	0
2021-08-31	18.75	18.75	18.75	18.75	0
2021-08-30	18.75	18.75	18.75	18.75	0
2021-08-27	18.75	18.75	18.75	18.75	0
2021-08-26	18.75	18.75	18.75	18.75	0
2021-08-25	18.75	18.75	18.75	18.75	0
2021-08-24	18.75	18.75	18.75	18.75	0
2021-08-23	18.75	18.75	18.75	18.75	0
2021-08-20	18.75	18.75	18.75	18.75	0
2021-08-19	18.75	18.75	18.75	18.75	0
2021-08-18	18.75	18.75	18.75	18.75	0
2021-08-17	18.75	18.75	18.75	18.75	0
2021-08-16	18.75	18.75	18.75	18.75	0
2021-08-13	18.75	18.75	18.75	18.75	0
2021-08-12	18.75	18.75	18.75	18.75	0
2021-08-11	18.75	18.75	18.75	18.75	0
2021-08-10	18.75	18.75	18.75	18.75	0
2021-08-09	18.75	18.75	18.75	18.75	0
2021-08-06	18.75	18.75	18.75	18.75	0
2021-08-05	18.75	18.75	18.75	18.75	0
2021-08-04	18.75	18.75	18.75	18.75	0
2021-08-03	18.75	18.75	18.75	18.75	0
2021-08-02	18.75	18.75	18.75	18.75	0
2021-07-30	18.75	18.75	18.75	18.75	0
2021-07-29	18.75	18.75	18.75	18.75	0
2021-07-28	18.75	18.75	18.75	18.75	0
2021-07-27	18.75	18.75	18.75	18.75	0
2021-07-26	18.75	18.75	18.75	18.75	0
2021-07-23	18.75	18.75	18.75	18.75	0
2021-07-22	18.75	18.75	18.75	18.75	0
2021-07-21	18.75	18.75	18.75	18.75	0
2021-07-20	18.75	18.75	18.75	18.75	0
2021-07-19	18.75	18.75	18.75	18.75	0
2021-07-16	18.75	18.75	18.75	18.75	0
2021-07-15	18.75	18.75	18.75	18.75	0
2021-07-14	18.75	18.75	18.75	18.75	0
2021-07-13	18.75	18.75	18.75	18.75	0
2021-07-12	18.75	18.75	18.75	18.75	0
2021-07-09	18.75	18.75	18.75	18.75	0
2021-07-08	18.75	18.75	18.75	18.75	0
2021-07-07	18.75	18.75	18.75	18.75	0
2021-07-06	18.75	18.75	18.75	18.75	0
2021-07-05	18.75	18.75	18.75	18.75	0
2021-07-02	18.75	18.75	18.75	18.75	0
2021-07-01	18.75	18.75	18.75	18.75	0
2021-06-30	18.75	18.75	18.75	18.75	0
2021-06-29	18.75	18.75	18.75	18.75	0
2021-06-28	18.75	18.75	18.75	18.75	0
2021-06-25	18.75	18.75	18.75	18.75	0
2021-06-24	18.75	18.75	18.75	18.75	0
2021-06-23	18.75	18.75	18.75	18.75	0
2021-06-22	18.75	18.75	18.75	18.75	0
2021-06-21	18.75	18.75	18.75	18.75	0
2021-06-18	18.75	18.75	18.75	18.75	0
2021-06-17	18.75	18.75	18.75	18.75	0
2021-06-16	18.75	18.75	18.75	18.75	0
2021-06-15	18.75	18.75	18.75	18.75	0
2021-06-14	18.75	18.75	18.75	18.75	0
2021-06-11	18.75	18.75	18.75	18.75	0
2021-06-10	18.75	18.75	18.75	18.75	0
2021-06-09	18.75	18.75	18.75	18.75	0
2021-06-08	18.75	18.75	18.75	18.75	0
2021-06-07	18.75	18.75	18.75	18.75	0
2021-06-04	18.75	18.75	18.75	18.75	0
2021-06-03	18.75	18.75	18.75	18.75	0
2021-06-02	18.75	18.75	18.75	18.75	0
2021-06-01	18.75	18.75	18.75	18.75	0
2021-05-28	18.75	18.75	18.75	18.75	0
2021-05-27	18.75	18.75	18.75	18.75	0
2021-05-26	18.75	18.75	18.75	18.75	0
2021-05-25	18.75	18.75	18.75	18.75	0
2021-05-24	18.75	18.75	18.75	18.75	0
2021-05-21	18.75	18.75	18.75	18.75	0
2021-05-20	18.75	18.75	18.75	18.75	0
2021-05-19	19.20	19.20	18.75	18.75	150,770
2021-05-18	19.50	19.50	19.20	19.20	267,334
2021-05-17	19.60	18.60	18.60	19.50	475,524
2021-05-14	18.80	19.75	18.80	19.60	569,321
2021-05-13	19.60	19.85	19.20	19.85	849,959
2021-05-12	18.50	19.30	18.50	19.30	702,257
2021-05-11	18.70	19.30	17.75	18.75	1,565,768
2021-05-10	21.90	22.40	21.80	21.80	1,056,436
2021-05-07	22.60	22.60	21.90	21.90	665,348
2021-05-06	21.20	23.00	22.60	22.60	952,662
2021-05-05	20.80	21.20	20.80	21.20	664,662
2021-05-04	21.00	21.00	20.40	21.00	486,077
2021-04-30	20.20	21.00	20.20	20.60	1,794,330
2021-04-29	20.40	19.90	19.90	19.90	669,720
2021-04-28	22.00	22.00	21.00	21.00	699,183
2021-04-27	18.80	21.20	18.80	20.80	2,296,004
2021-04-26	18.00	19.80	18.50	19.80	1,263,053
2021-04-23	18.25	19.60	17.75	18.00	1,766,419
2021-04-22	16.75	16.10	16.10	16.10	843,654
2021-04-21	16.75	17.40	17.40	17.40	565,298
2021-04-20	16.75	16.50	16.50	16.50	896,548
2021-04-19	16.75	17.25	16.75	16.75	714,744
2021-04-16	16.40	17.50	16.10	17.50	904,185
2021-04-15	15.75	16.00	16.00	16.40	662,585
2021-04-14	15.25	15.00	15.00	15.75	541,205
2021-04-13	15.25	15.25	15.25	15.25	213,318
2021-04-12	15.75	15.50	15.50	15.25	453,705
2021-04-09	15.75	16.50	16.50	15.75	526,439
2021-04-08	15.75	15.75	15.75	15.75	203,498
2021-04-07	16.00	16.00	15.75	15.75	609,592
2021-04-06	16.80	16.80	16.00	16.00	1,129,474
2021-04-01	16.50	17.50	15.75	16.00	734,817
2021-03-31	17.25	17.00	17.00	17.00	646,951
2021-03-30	17.75	18.00	17.25	17.25	339,360
2021-03-29	16.00	17.75	16.00	17.75	856,150
2021-03-26	14.85	15.75	14.10	15.75	1,004,080
2021-03-25	14.85	14.85	14.75	14.85	746,644
2021-03-24	15.75	15.50	14.25	14.85	924,918
2021-03-23	16.25	15.50	15.50	15.50	316,484
2021-03-22	16.50	17.10	16.40	16.40	595,936
2021-03-19	17.75	17.50	15.65	17.00	1,056,351
2021-03-18	17.95	17.95	17.75	17.75	574,262
2021-03-17	17.95	18.40	18.40	17.95	904,865
2021-03-16	18.10	18.50	18.00	17.95	868,335
2021-03-15	16.00	18.50	16.00	18.50	3,829,152
2021-03-12	14.95	16.50	15.00	16.00	8,767,177
2021-03-11	15.60	15.60	14.60	14.60	561,761
2021-03-10	15.10	15.30	15.10	15.30	337,188
2021-03-09	14.90	15.00	14.25	15.00	739,601
2021-03-08	16.25	16.25	15.45	15.45	908,725
2021-03-05	16.50	16.50	15.50	15.90	1,285,673
2021-03-04	17.40	17.40	16.70	16.70	1,531,004
2021-03-03	15.20	16.50	15.50	16.50	1,289,170
2021-03-02	14.10	15.25	14.90	15.20	882,471
2021-03-01	13.40	14.30	14.10	14.10	994,504
2021-02-26	14.10	14.10	13.30	13.50	438,375
2021-02-25	12.50	13.90	12.50	13.90	658,691
2021-02-24	12.70	13.80	12.70	12.80	1,183,941
2021-02-23	11.90	12.75	11.90	12.75	1,110,837
2021-02-22	10.75	11.90	11.20	11.90	915,722
2021-02-19	10.20	10.75	9.65	10.75	1,406,586
2021-02-18	10.15	10.15	9.70	9.75	629,071
2021-02-17	10.25	10.40	10.25	10.25	1,099,102
2021-02-16	9.13	10.15	9.13	10.15	2,091,172
2021-02-15	8.25	9.13	8.50	9.13	1,009,008
2021-02-12	7.53	8.00	8.00	8.00	1,626,391
2021-02-11	7.53	7.53	7.53	7.53	31,239
2021-02-10	7.35	7.75	7.35	7.63	340,974
2021-02-09	7.75	7.75	7.75	7.75	337,228
2021-02-08	8.13	8.50	8.50	8.50	361,107
2021-02-05	8.50	8.20	8.20	8.20	507,862
2021-02-04	8.13	8.25	7.75	8.50	846,986
2021-02-03	6.88	8.13	6.60	8.13	1,433,017
2021-02-02	7.00	7.00	6.75	6.88	882,018
2021-02-01	6.90	6.90	6.90	7.00	164,197
2021-01-29	7.00	7.13	6.25	7.00	1,201,197
2021-01-28	7.13	7.13	6.88	6.93	221,540
2021-01-27	7.65	7.65	7.30	7.30	558,525
2021-01-26	8.25	8.25	7.63	7.63	866,382
2021-01-25	7.50	7.88	7.85	7.88	1,180,271
2021-01-22	8.50	8.50	7.63	8.50	493,761
2021-01-21	9.25	8.50	8.25	8.25	1,488,770
2021-01-20	8.75	10.80	8.25	9.00	9,049,083
2021-01-19	6.75	8.50	7.05	8.50	9,113,096
2021-01-18	6.13	6.75	6.13	6.50	905,566
2021-01-15	6.13	6.13	6.13	6.13	147,505
2021-01-14	5.75	6.13	5.75	6.13	208,447
2021-01-13	5.75	5.75	5.75	5.75	73,384
2021-01-12	6.25	5.95	5.95	5.95	145,429
2021-01-11	6.25	6.25	6.25	6.25	145,032
2021-01-08	6.25	6.50	6.50	6.25	14,877
2021-01-07	6.50	6.50	6.50	6.25	224,762
2021-01-06	5.88	6.25	5.88	6.25	316,058
2021-01-05	5.50	6.00	5.50	5.75	652,932
2021-01-04	5.63	5.75	5.63	5.75	248,162
2020-12-31	5.63	5.63	5.63	5.63	239,347
2020-12-30	5.63	5.63	5.63	5.63	269,199
2020-12-29	5.63	5.63	5.63	5.63	101,782
2020-12-24	5.63	5.63	5.63	5.63	45,474
2020-12-23	5.63	5.75	5.50	5.63	334,917
2020-12-22	5.63	5.75	5.50	5.63	143,703
2020-12-21	5.85	6.00	5.63	5.63	276,193
2020-12-18	6.25	6.25	6.00	6.00	132,257
2020-12-17	6.50	6.30	6.30	6.30	92,429
2020-12-16	7.10	7.10	6.50	6.50	220,097
2020-12-15	6.75	7.00	6.65	6.75	162,195
2020-12-14	6.75	6.85	6.50	6.85	2,233,314
2020-12-11	6.75	6.85	6.50	6.50	409,517
2020-12-10	6.75	6.75	6.25	6.25	55,174
2020-12-09	6.65	6.88	6.50	6.50	84,070
2020-12-08	7.00	7.25	6.85	7.00	288,590
2020-12-07	5.50	6.95	6.95	6.95	919,593
2020-12-04	5.13	5.50	5.13	5.50	287,947
2020-12-03	5.13	5.13	5.13	5.13	100,000
2020-12-02	5.15	5.15	5.13	5.13	40,000
2020-12-01	5.15	5.15	5.15	5.15	450,352
2020-11-30	5.15	5.15	5.15	5.15	350
2020-11-27	5.15	5.15	5.15	5.15	100,157
2020-11-26	5.15	5.15	5.15	5.15	68,700
2020-11-25	5.15	5.15	5.15	5.15	30,029
2020-11-24	5.15	5.15	5.15	5.15	500
2020-11-23	5.15	5.15	5.15	5.15	19,204
2020-11-20	5.15	5.15	5.15	5.15	0
2020-11-19	5.15	5.15	5.15	5.15	0
2020-11-18	5.15	5.15	5.15	5.15	42,276
2020-11-17	5.15	5.15	5.15	5.15	8,400
2020-11-16	5.15	5.15	5.15	5.15	9,809
2020-11-13	5.15	5.15	5.00	5.15	0
2020-11-12	5.15	5.15	5.15	5.15	322,640
2020-11-11	5.15	5.15	5.15	5.15	0
2020-11-10	5.15	5.15	5.15	5.15	30,000
2020-11-09	5.15	5.15	5.15	5.15	36,000
2020-11-06	5.15	5.15	5.15	5.15	23,500
2020-11-05	5.15	5.15	5.15	5.15	186,309
2020-11-04	5.10	5.15	5.10	5.15	136,985
2020-11-03	5.10	5.10	5.10	5.10	0
2020-11-02	5.10	5.10	5.10	5.10	0
2020-10-30	5.10	5.10	5.10	5.10	1,592
2020-10-29	5.10	5.10	5.00	5.10	15,034
2020-10-28	5.10	5.10	5.10	5.10	2,000
2020-10-27	5.10	5.10	5.10	5.10	0
2020-10-26	5.10	5.10	5.10	5.10	3,000
2020-10-23	5.10	5.10	5.10	5.10	858,783
2020-10-22	5.10	5.10	5.10	5.10	20,000
2020-10-21	5.10	5.10	5.10	5.10	35,735
2020-10-20	5.10	5.10	5.10	5.10	0
2020-10-16	5.00	5.00	4.90	5.00	98,935
2020-10-15	4.88	5.00	4.88	5.00	194,044
2020-10-14	4.88	4.88	4.88	4.88	6,871
2020-10-13	4.88	4.88	4.88	4.88	10,336
2020-10-12	4.88	4.88	4.88	4.88	1,383,909
2020-10-09	4.88	4.88	4.88	4.88	20,000
2020-10-08	4.88	4.88	4.88	4.88	10,158
2020-10-07	4.88	4.88	4.88	4.88	959,210
2020-10-06	5.03	5.03	5.03	5.03	230,219
2020-10-05	5.50	5.50	5.03	5.03	288,144
2020-10-02	5.50	5.50	5.50	5.50	0
2020-10-01	5.50	5.50	5.50	5.50	255,000
2020-09-30	5.50	5.50	5.50	5.50	0
2020-09-29	6.00	6.00	5.50	5.50	222,272

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795