Cornerstone Fs Share History

Cornerstone Fs Share Price history. The following table shows end-of-day data CSFS historical share prices for Cornerstone Fs, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	35.20	36.00	33.80	35.00	816,771
2024-05-09	39.00	37.50	36.00	36.00	1,539,877
2024-05-08	41.00	39.00	38.00	38.00	2,590,234
2024-05-07	39.00	42.00	40.00	40.00	626,445
2024-05-06	39.00	39.00	39.00	39.00	0
2024-05-03	38.50	40.00	39.00	39.00	84,981
2024-05-02	38.00	38.50	38.00	38.50	167,154
2024-05-01	38.00	38.00	38.00	38.00	64,881
2024-04-30	38.00	39.00	38.00	39.00	75,157
2024-04-29	38.00	38.00	38.00	38.00	204,875
2024-04-26	38.50	38.50	38.00	38.00	155,784
2024-04-25	39.00	39.00	38.50	38.50	170,026
2024-04-24	37.00	40.00	37.00	40.00	272,444
2024-04-23	37.50	37.50	37.00	37.50	168,801
2024-04-22	38.00	38.00	37.50	37.50	43,909
2024-04-19	38.00	38.00	36.60	38.00	149,199
2024-04-18	37.50	36.00	36.00	36.00	250,522
2024-04-17	37.50	37.50	37.50	37.50	22,564
2024-04-16	39.00	39.00	37.50	37.50	245,835
2024-04-15	39.50	40.50	39.00	39.00	532,755
2024-04-12	38.00	40.00	40.00	40.00	132,211
2024-04-11	38.50	40.00	38.00	38.00	121,179
2024-04-10	38.50	40.00	38.50	40.00	206,670
2024-04-09	40.00	39.60	38.00	38.50	262,909
2024-04-08	35.00	39.60	35.00	39.60	830,877
2024-04-05	34.00	35.00	33.50	35.00	389,851
2024-04-04	31.50	34.00	31.50	34.00	330,152
2024-04-03	30.50	32.00	31.00	31.50	293,087
2024-04-02	30.00	30.40	30.40	30.40	419,495
2024-04-01	30.00	30.00	30.00	30.00	0
2024-03-29	30.00	30.00	30.00	30.00	0
2024-03-28	30.00	30.00	30.00	30.00	63,677
2024-03-27	30.00	30.00	29.00	30.00	267,199
2024-03-26	30.00	31.00	31.00	31.00	87,552
2024-03-25	31.00	31.60	30.00	30.00	213,542
2024-03-22	28.50	32.50	31.00	32.00	408,073
2024-03-21	27.50	28.60	28.00	28.50	492,342
2024-03-20	27.00	28.00	27.50	27.50	186,236
2024-03-19	27.50	27.50	27.50	27.50	31,696
2024-03-18	28.00	27.60	27.20	27.60	176,837
2024-03-15	28.00	28.20	27.00	28.20	113,727
2024-03-14	29.50	28.50	28.00	28.50	121,059
2024-03-13	29.00	29.60	29.60	29.60	59,370
2024-03-12	29.00	30.00	29.00	30.00	97,091
2024-03-11	28.50	29.00	28.50	29.00	77,915
2024-03-08	30.00	29.00	28.50	28.50	130,591
2024-03-07	30.50	30.00	30.00	30.00	60,583
2024-03-06	30.50	30.50	30.50	30.50	28,675
2024-03-05	30.50	33.00	33.00	33.00	3,836
2024-03-04	30.50	30.50	30.50	30.50	63,869
2024-03-01	27.50	30.50	29.40	30.50	321,707
2024-02-29	28.50	27.80	27.00	27.00	234,179
2024-02-28	29.00	29.00	28.50	28.50	43,378
2024-02-27	29.50	30.20	29.00	30.20	140,952
2024-02-26	30.00	30.00	29.50	29.50	236,066
2024-02-23	30.00	30.00	30.00	30.00	185,498
2024-02-22	31.00	30.00	30.00	30.00	264,286
2024-02-21	29.50	31.80	30.00	31.80	184,011
2024-02-20	30.00	30.00	29.50	29.50	92,095
2024-02-19	31.00	31.00	30.00	30.00	111,275
2024-02-16	31.50	31.50	31.00	31.00	79,100
2024-02-15	31.50	31.80	31.50	31.50	51,506
2024-02-14	31.00	31.80	31.00	31.00	151,505
2024-02-13	30.50	34.00	30.50	31.00	410,354
2024-02-12	32.00	30.20	29.40	30.00	250,881
2024-02-09	32.00	32.50	31.80	32.00	148,557
2024-02-08	32.00	32.00	32.00	32.00	38,933
2024-02-07	30.50	30.00	30.00	30.00	147,642
2024-02-06	31.00	30.60	30.60	30.60	332,861
2024-02-05	32.50	32.50	31.00	31.00	194,853
2024-02-02	35.00	33.00	33.00	33.00	1,515,585
2024-02-01	35.00	36.00	35.00	35.00	399,781
2024-01-31	33.50	35.50	33.50	35.00	380,269
2024-01-30	31.50	34.00	31.50	33.50	200,820
2024-01-29	32.00	32.00	31.50	31.50	160,449
2024-01-26	32.00	32.00	31.20	32.00	84,343
2024-01-25	30.00	32.50	28.50	32.00	1,144,561
2024-01-24	34.00	29.60	28.00	29.60	1,982,284
2024-01-23	37.50	34.00	34.00	34.00	1,063,750
2024-01-22	33.00	37.00	35.00	35.00	638,425
2024-01-19	31.00	33.00	31.00	33.00	336,017
2024-01-18	30.00	31.00	30.00	31.00	225,025
2024-01-17	28.50	30.00	28.00	30.00	312,269
2024-01-16	28.50	30.00	28.00	28.00	663,585
2024-01-15	27.00	28.60	28.50	28.50	460,654
2024-01-12	28.50	28.00	27.00	27.00	261,810
2024-01-11	31.00	31.00	28.50	28.50	423,593
2024-01-10	29.00	31.00	30.20	30.20	2,117,586
2024-01-09	27.00	27.00	26.50	26.50	215,071
2024-01-08	27.60	27.60	27.00	27.00	136,778
2024-01-05	27.50	27.60	27.60	27.60	130,941
2024-01-04	25.00	27.50	25.00	27.50	302,764
2024-01-03	26.50	26.50	25.00	25.00	294,146
2024-01-02	23.00	26.50	23.80	26.50	114,272
2024-01-01	23.00	23.00	23.00	23.00	0
2023-12-29	23.00	23.00	23.00	23.00	99,339
2023-12-28	23.00	23.80	23.00	23.00	160,400
2023-12-27	24.00	24.00	23.00	23.00	136,349
2023-12-26	24.00	24.00	24.00	24.00	0
2023-12-25	24.00	24.00	24.00	24.00	0
2023-12-22	25.00	25.80	24.00	24.00	191,371
2023-12-21	25.00	25.00	25.00	25.00	213,349
2023-12-20	24.00	25.00	24.60	25.00	318,018
2023-12-19	23.00	25.20	23.00	25.20	157,349
2023-12-18	21.80	23.50	21.00	23.00	462,992
2023-12-15	22.00	21.80	21.00	21.80	452,552
2023-12-14	22.50	24.50	21.50	22.00	863,248
2023-12-13	20.00	22.50	20.00	22.50	628,227
2023-12-12	20.80	20.00	19.50	20.00	739,288
2023-12-11	17.25	21.50	20.00	20.80	1,048,072
2023-12-08	16.75	17.25	16.75	17.25	143,671
2023-12-07	16.75	17.20	17.20	17.20	193,575
2023-12-06	17.00	17.00	16.75	16.75	461,162
2023-12-05	15.50	17.25	15.50	17.00	816,255
2023-12-04	12.25	16.25	12.25	15.50	2,692,649
2023-12-01	11.75	11.75	11.50	11.50	241,687
2023-11-30	11.75	11.75	11.75	11.75	25,403
2023-11-29	12.00	12.50	11.75	12.50	51,647
2023-11-28	12.25	12.25	12.00	12.00	240,533
2023-11-27	12.20	12.25	12.10	12.25	118,212
2023-11-24	12.25	12.25	12.25	12.25	108,433
2023-11-23	13.25	13.25	12.50	12.50	336,305
2023-11-22	12.50	13.25	12.50	13.25	261,547
2023-11-21	11.25	13.00	11.25	12.50	1,083,540
2023-11-20	11.25	11.25	11.25	11.25	85,087
2023-11-17	11.75	11.75	11.25	11.25	347,688
2023-11-16	12.00	12.00	11.75	11.75	78,843
2023-11-15	12.00	12.00	12.00	12.00	171,533
2023-11-14	12.00	12.00	11.75	12.00	252,949
2023-11-13	12.50	12.50	12.25	12.25	104,569
2023-11-10	12.50	13.00	12.25	12.50	292,119
2023-11-09	13.25	13.25	12.75	12.75	385,265
2023-11-08	14.50	14.50	13.25	13.25	551,864
2023-11-07	14.25	14.50	14.25	14.50	234,440
2023-11-06	13.50	14.25	13.50	14.25	760,483
2023-11-03	13.50	13.50	13.50	13.50	93,270
2023-11-02	13.75	13.75	13.50	13.50	200,560
2023-11-01	13.50	13.75	13.50	13.75	503,305
2023-10-31	13.50	13.50	13.50	13.50	228,006
2023-10-30	13.00	13.50	13.00	13.00	318,431
2023-10-27	14.25	14.25	13.00	13.00	526,564
2023-10-26	14.75	14.75	14.25	14.25	231,461
2023-10-25	14.50	14.75	14.50	14.75	342,492
2023-10-24	15.25	16.50	14.25	14.50	964,451
2023-10-23	14.00	14.00	14.00	14.00	282,197
2023-10-20	14.00	14.00	14.00	14.00	20,380
2023-10-19	14.00	14.00	14.00	14.00	5,959
2023-10-18	14.25	14.25	14.00	14.00	54,000
2023-10-17	14.25	14.50	14.50	14.25	500
2023-10-16	15.25	15.25	14.25	14.25	101,850
2023-10-13	15.25	15.25	15.25	15.25	176,238
2023-10-12	15.00	15.25	14.75	15.25	415,000
2023-10-11	14.50	15.00	14.50	15.00	6,405
2023-10-10	15.25	15.25	14.50	14.50	142,678
2023-10-09	15.50	15.50	15.25	15.25	255,569
2023-10-06	15.50	15.50	15.50	15.50	133,000
2023-10-05	15.50	15.50	15.50	15.50	251,029
2023-10-04	15.50	15.50	15.50	15.50	85,444
2023-10-03	15.25	15.50	15.25	15.50	212,676
2023-10-02	15.75	15.75	15.25	15.25	199,795
2023-09-29	18.00	16.50	16.50	16.50	759,243
2023-09-28	16.75	18.00	16.75	18.00	545,478
2023-09-27	16.75	17.00	16.75	16.75	489,214
2023-09-26	15.25	16.10	16.10	16.10	959,565
2023-09-25	13.25	15.25	12.70	15.25	664,423
2023-09-22	12.75	13.25	12.75	13.25	282,129
2023-09-21	12.50	12.75	12.50	12.75	195,177
2023-09-20	12.25	12.25	12.25	12.25	349,434
2023-09-19	12.50	12.50	12.00	12.25	475,907
2023-09-18	13.25	13.25	12.50	12.50	613,808
2023-09-15	13.50	13.50	13.25	13.25	358,487
2023-09-14	12.75	13.50	12.75	13.50	857,418
2023-09-13	13.50	13.50	12.75	12.75	781,126
2023-09-12	13.25	13.60	13.60	13.60	1,150,305
2023-09-11	11.50	12.50	11.50	11.75	623,185
2023-09-08	9.50	12.00	9.50	11.50	1,019,172
2023-09-07	9.25	9.50	9.25	9.50	137,176
2023-09-06	10.00	10.00	9.25	9.25	267,593
2023-09-05	10.50	10.50	9.75	10.00	355,824
2023-09-04	10.25	10.50	10.25	10.50	104,754
2023-09-01	9.00	10.25	9.00	10.00	439,776
2023-08-31	9.00	9.00	9.00	9.00	96,979
2023-08-30	9.00	9.00	9.00	9.00	25,503
2023-08-29	9.00	9.20	9.00	9.00	413,629
2023-08-28	9.00	9.00	9.00	9.00	0
2023-08-25	9.00	9.00	9.00	9.00	80,000
2023-08-24	9.00	9.00	8.75	9.00	296,839
2023-08-23	9.00	9.00	9.00	9.00	103,858
2023-08-22	9.50	9.50	8.75	9.00	184,453
2023-08-21	10.00	10.00	9.50	9.50	148,142
2023-08-18	10.00	10.00	10.00	10.00	0
2023-08-17	10.00	10.00	10.00	10.00	7,500
2023-08-16	10.50	10.50	10.00	10.00	229,625
2023-08-15	10.75	10.75	10.50	10.50	89,454
2023-08-14	10.75	10.75	10.75	10.75	99,536
2023-08-11	11.00	11.00	10.75	10.75	36,000
2023-08-10	11.00	11.00	11.00	11.00	36,475
2023-08-09	11.00	11.00	11.00	11.00	5,000
2023-08-08	11.00	11.00	11.00	11.00	1,800
2023-08-07	12.00	11.50	11.00	11.00	202,298
2023-08-04	12.00	12.00	12.00	12.00	40,000
2023-08-03	12.50	12.50	12.00	12.00	133,721
2023-08-02	12.50	12.50	12.50	12.50	71,219
2023-08-01	13.00	13.00	12.50	12.50	243,439
2023-07-31	13.00	13.50	13.00	13.00	36,972
2023-07-28	12.00	13.00	12.00	13.00	235,680
2023-07-27	12.00	12.00	12.00	12.00	37,639
2023-07-26	12.00	12.00	12.00	12.00	163,693
2023-07-25	10.50	12.00	10.50	12.00	266,835
2023-07-24	10.50	10.50	10.50	10.50	20,000
2023-07-21	10.50	10.50	10.50	10.50	0
2023-07-20	10.75	10.75	10.25	10.50	192,758
2023-07-19	10.75	11.00	10.75	10.75	313,236
2023-07-18	11.25	11.25	10.35	10.75	534,424
2023-07-17	11.50	11.50	11.25	11.25	75,776
2023-07-14	11.50	11.50	11.50	11.50	111,789
2023-07-13	10.75	11.50	10.75	11.50	531,077
2023-07-12	10.50	11.25	10.50	10.75	889,923
2023-07-11	11.75	12.25	10.50	10.50	1,133,510
2023-07-10	10.50	10.50	9.75	10.25	406,750
2023-07-07	10.75	10.75	10.50	10.50	254,591
2023-07-06	8.25	10.75	8.25	10.75	666,280
2023-07-05	8.13	8.25	8.13	8.25	5,000
2023-07-04	8.13	8.13	8.13	8.13	0
2023-07-03	7.88	7.88	7.88	7.88	15,000
2023-06-30	7.88	7.88	7.88	7.88	0
2023-06-29	8.38	8.38	7.88	7.88	17,600
2023-06-28	8.38	8.38	8.25	8.25	7,000
2023-06-27	8.38	8.38	8.38	8.38	38,461
2023-06-26	8.63	8.63	8.38	8.38	47,350
2023-06-23	8.63	8.63	8.63	8.63	63,609
2023-06-22	8.38	8.38	8.38	8.38	75,383
2023-06-21	8.63	8.63	8.38	8.38	162,125
2023-06-20	8.25	8.63	8.25	8.63	53,000
2023-06-19	8.25	8.25	8.25	8.25	260,187
2023-06-16	8.25	8.25	8.25	8.25	21,117
2023-06-15	9.00	9.00	8.25	8.25	912,897
2023-06-14	8.25	9.00	8.25	9.00	427,290
2023-06-13	8.75	8.75	8.25	8.25	341,382
2023-06-12	9.25	9.25	8.50	8.75	404,337
2023-06-09	9.38	9.38	9.25	9.25	218,540
2023-06-08	9.50	9.50	9.38	9.38	150,832
2023-06-07	9.00	9.50	9.00	9.50	163,312
2023-06-06	9.50	9.50	9.25	9.25	289,272
2023-06-05	9.75	9.75	9.50	9.50	98,404
2023-06-02	8.75	10.00	8.75	9.75	537,614
2023-06-01	8.00	9.25	8.00	8.75	711,411
2023-05-31	8.25	8.25	8.00	8.00	206,433
2023-05-30	7.75	8.25	7.75	8.25	460,035
2023-05-29	7.75	7.75	7.75	7.75	0
2023-05-26	7.50	7.75	7.50	7.75	119,922
2023-05-25	8.00	8.00	7.50	7.50	721,260
2023-05-24	7.25	8.00	7.25	8.00	1,839,293
2023-05-23	7.75	7.75	7.25	7.25	317,575
2023-05-22	7.75	8.00	7.75	7.75	865,500
2023-05-19	6.38	7.75	6.88	7.00	999,501
2023-05-18	6.75	6.75	6.13	6.38	1,327,900
2023-05-17	6.75	6.75	6.75	6.75	280,506
2023-05-16	7.13	7.00	6.75	6.75	211,320
2023-05-15	7.13	7.13	7.13	7.13	191,301
2023-05-12	7.13	7.13	6.75	7.13	1,266,209
2023-05-11	6.75	7.10	7.10	7.10	621,512
2023-05-10	6.25	7.00	6.25	6.75	630,961
2023-05-09	6.25	6.25	6.25	6.25	45,000
2023-05-08	6.25	6.25	6.25	6.25	0
2023-05-05	6.25	6.25	6.25	6.25	221,247
2023-05-04	6.50	6.50	6.50	6.50	177,582
2023-05-03	6.75	6.75	6.50	6.50	165,016
2023-05-02	6.75	6.75	6.75	6.75	64,742
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	7.25	7.25	6.75	6.75	477,806
2023-04-27	6.25	8.75	6.25	7.25	2,075,166
2023-04-26	6.50	6.50	6.25	6.25	482,895
2023-04-25	6.75	6.75	6.38	6.50	172,801
2023-04-24	7.25	7.25	6.75	6.75	102,876
2023-04-21	7.25	7.25	7.25	7.25	11,312
2023-04-20	7.25	7.25	7.25	7.25	11,656
2023-04-19	7.75	8.00	7.25	7.25	327,903
2023-04-18	7.50	7.50	7.50	7.50	328,605
2023-04-17	7.50	7.75	7.50	7.50	968,113
2023-04-14	7.00	7.50	7.00	7.50	888,381
2023-04-13	7.00	7.00	7.00	7.00	156,996
2023-04-12	7.00	7.00	7.00	7.00	0
2023-04-11	7.00	7.00	7.00	7.00	123,198
2023-04-10	7.00	7.00	7.00	7.00	0
2023-04-07	7.00	7.00	7.00	7.00	0
2023-04-06	7.00	7.00	7.00	7.00	192,000
2023-04-05	7.00	7.00	7.00	7.00	141,964
2023-04-04	7.00	7.00	7.00	7.00	55,000
2023-04-03	7.00	7.00	7.00	7.00	64,785
2023-03-31	7.00	7.00	7.00	7.00	136,068
2023-03-30	7.00	7.00	7.00	7.00	142,733
2023-03-29	6.75	7.00	6.63	7.00	91,500
2023-03-28	7.00	7.00	6.75	6.75	176,642
2023-03-27	7.00	7.00	7.00	7.00	543
2023-03-24	7.00	7.00	7.00	7.00	0
2023-03-23	7.00	7.00	7.00	7.00	31,173
2023-03-22	7.00	7.00	7.00	7.00	10,000
2023-03-21	7.00	7.25	6.50	7.00	506,778
2023-03-20	7.00	7.00	7.00	7.00	45,000
2023-03-17	7.00	7.00	7.00	7.00	0
2023-03-16	7.00	7.50	7.50	7.50	182,957
2023-03-15	7.00	7.00	6.75	7.00	0
2023-03-14	7.00	7.00	6.50	7.00	207,692
2023-03-13	7.25	7.25	7.00	7.00	40,409
2023-03-10	7.25	7.25	7.25	7.25	10,000
2023-03-09	7.50	7.50	7.25	7.25	16,400
2023-03-08	7.50	7.50	7.50	7.50	47,000
2023-03-07	7.50	7.50	7.50	7.50	79,649
2023-03-06	7.50	7.50	7.50	7.50	87,508
2023-03-03	7.50	7.50	7.50	7.50	39,392
2023-03-02	7.50	7.50	7.25	7.50	115,000
2023-03-01	7.50	7.50	7.50	7.50	103,613
2023-02-28	7.50	7.50	7.50	7.50	60,226
2023-02-27	7.50	7.50	7.50	7.50	0
2023-02-24	7.50	8.00	7.50	7.50	4,999
2023-02-23	7.50	7.50	7.50	7.50	50,000
2023-02-22	7.50	7.50	7.50	7.50	12,739
2023-02-21	7.50	7.50	7.50	7.50	34,356
2023-02-20	8.00	8.00	7.50	7.50	95,884
2023-02-17	8.00	8.00	8.00	8.00	0
2023-02-16	8.00	8.00	8.00	8.00	24
2023-02-15	8.00	8.00	8.00	8.00	57,074
2023-02-14	8.50	8.50	7.75	8.00	340,586
2023-02-13	7.63	8.50	7.63	8.50	1,038,150
2023-02-10	7.63	7.63	7.63	7.63	10,074
2023-02-09	7.63	7.63	7.63	7.63	82,712
2023-02-08	7.38	7.63	7.38	7.63	32,115
2023-02-07	8.00	8.00	7.38	7.38	80,494
2023-02-06	8.00	8.00	8.00	8.00	0
2023-02-03	8.00	8.00	8.00	8.00	50,030
2023-02-02	8.00	8.00	8.00	8.00	112,709
2023-02-01	8.00	8.00	8.00	8.00	43,260
2023-01-31	8.25	8.25	8.00	8.00	32,000
2023-01-30	8.00	8.25	8.00	8.25	179,286
2023-01-27	7.75	8.00	7.75	8.00	57,881
2023-01-26	8.25	8.50	7.75	7.75	539,079
2023-01-25	8.75	8.75	7.75	8.25	806,740
2023-01-24	8.75	8.75	8.75	8.75	109,083
2023-01-23	8.75	9.00	8.75	8.75	282,010
2023-01-20	8.50	8.75	8.50	8.75	356,832
2023-01-19	8.75	8.75	8.50	8.50	152,903
2023-01-18	8.25	9.00	8.25	8.75	444,480
2023-01-17	9.00	9.00	8.00	8.25	332,863
2023-01-16	8.00	9.00	8.00	9.00	812,423
2023-01-13	7.00	8.25	7.00	8.00	398,437
2023-01-12	7.50	7.50	7.00	7.00	362,403
2023-01-11	6.50	7.50	6.50	7.50	1,375,021
2023-01-10	6.00	6.13	6.00	6.13	52,807
2023-01-09	6.00	6.00	6.00	6.00	0
2023-01-06	6.13	6.13	6.00	6.00	116,808
2023-01-05	6.13	6.13	6.13	6.13	7,169
2023-01-04	6.13	6.13	6.13	6.13	304,518
2023-01-03	6.00	6.13	6.00	6.13	338,316
2023-01-02	6.00	6.00	6.00	6.00	0
2022-12-30	6.00	6.00	6.00	6.00	0
2022-12-29	6.00	6.00	6.00	6.00	89,985
2022-12-28	5.88	6.00	5.88	6.00	515,010
2022-12-27	5.88	5.88	5.88	5.88	0
2022-12-26	5.88	5.88	5.88	5.88	0
2022-12-23	5.88	6.00	5.88	5.88	422,889
2022-12-22	5.75	5.75	5.75	5.75	0
2022-12-21	5.75	5.75	5.75	5.75	79
2022-12-20	6.00	6.00	5.75	5.75	40,000
2022-12-19	6.00	6.00	5.75	6.00	99,875
2022-12-16	6.00	6.00	6.00	6.00	166,897
2022-12-15	6.00	6.00	6.00	6.00	30,000
2022-12-14	6.25	6.25	6.00	6.00	76,309
2022-12-13	6.25	6.25	6.25	6.25	74,809
2022-12-12	6.25	6.38	6.25	6.25	320,000
2022-12-09	6.25	6.25	6.25	6.25	33,000
2022-12-08	6.25	6.25	6.25	6.25	15,591
2022-12-07	6.25	6.25	6.25	6.25	0
2022-12-06	7.00	7.00	6.25	6.25	209,061
2022-12-05	7.00	7.00	7.00	7.00	0
2022-12-02	7.00	7.00	7.00	7.00	71,586
2022-12-01	7.00	7.00	7.00	7.00	76,361
2022-11-30	7.00	7.00	7.00	7.00	30,000
2022-11-29	6.88	7.00	6.88	7.00	0
2022-11-28	6.88	6.88	6.88	6.88	5,000
2022-11-25	7.00	7.00	6.88	6.88	26,788
2022-11-24	7.00	7.00	7.00	7.00	0
2022-11-23	7.00	7.00	7.00	7.00	0
2022-11-22	7.00	7.00	7.00	7.00	465
2022-11-21	7.00	7.00	7.00	7.00	21,598
2022-11-18	7.25	7.50	7.00	7.00	124,103
2022-11-17	7.75	8.25	7.50	7.50	305,311
2022-11-16	7.25	7.25	7.25	7.25	0
2022-11-15	7.25	7.25	7.25	7.25	0
2022-11-14	7.25	7.25	7.25	7.25	5,619
2022-11-11	7.25	7.25	7.25	7.25	138
2022-11-10	7.25	7.25	7.25	7.25	0
2022-11-09	7.25	7.25	7.25	7.25	40,000
2022-11-08	7.00	7.25	7.00	7.25	90,000
2022-11-07	7.00	7.00	7.00	7.00	5,727
2022-11-04	7.00	7.00	7.00	7.00	89,517
2022-11-03	7.00	7.00	7.00	7.00	91,619
2022-11-02	7.13	7.13	7.00	7.00	56,203
2022-11-01	6.63	7.13	6.63	7.13	19,601
2022-10-31	6.63	6.63	6.63	6.63	0
2022-10-28	6.63	6.63	6.63	6.63	13,126
2022-10-27	6.50	6.63	6.50	6.63	66,000
2022-10-26	6.00	6.50	6.00	6.50	156,143
2022-10-25	5.88	6.00	5.88	6.00	100,000
2022-10-24	5.88	5.88	5.88	5.88	0
2022-10-21	6.00	6.00	5.88	5.88	22,222
2022-10-20	6.00	6.00	6.00	6.00	250
2022-10-19	6.00	6.00	6.00	6.00	0
2022-10-18	6.00	6.00	6.00	6.00	70,000
2022-10-17	6.13	6.13	6.00	6.00	32,450
2022-10-14	6.25	6.25	6.13	6.13	73,847
2022-10-13	6.25	6.25	6.25	6.25	64,169
2022-10-12	6.63	6.63	6.25	6.25	142,807
2022-10-11	6.50	7.00	7.00	7.00	469,522
2022-10-10	6.75	6.75	6.50	6.50	116,776
2022-10-07	6.75	6.75	6.75	6.75	85,699
2022-10-06	6.75	6.75	6.75	6.75	14,000
2022-10-05	6.75	6.75	6.75	6.75	27,000
2022-10-04	6.75	7.00	6.50	6.75	25,358
2022-10-03	7.00	7.00	6.75	6.75	183,965
2022-09-30	7.25	7.25	7.00	7.00	43,000
2022-09-29	7.50	7.50	7.25	7.25	118,850
2022-09-28	7.75	7.75	7.50	7.50	60,000
2022-09-27	8.50	9.25	7.75	7.75	473,927
2022-09-26	8.25	8.50	8.25	8.50	52,631
2022-09-23	8.25	8.50	8.50	8.50	321,355
2022-09-22	6.75	8.25	6.50	8.25	528,647
2022-09-21	7.13	7.13	6.75	6.75	13,100
2022-09-20	7.50	7.75	7.13	7.13	418,027
2022-09-19	7.75	7.75	7.75	7.75	0
2022-09-16	8.15	8.15	7.75	7.75	278,339
2022-09-15	8.15	8.15	8.15	8.15	8,153
2022-09-14	9.00	9.00	8.15	8.15	283,752
2022-09-13	9.00	9.00	9.00	9.00	6,859
2022-09-12	8.50	9.25	8.50	9.00	223,665
2022-09-09	8.25	8.50	8.25	8.50	194,604
2022-09-08	8.25	8.25	8.25	8.25	84,398
2022-09-07	8.50	8.50	8.25	8.25	143,507
2022-09-06	8.50	8.50	8.50	8.50	148,703
2022-09-05	8.25	8.50	8.25	8.50	49,549
2022-09-02	8.50	8.50	8.25	8.25	210,953
2022-09-01	9.00	9.00	8.50	8.50	223,100
2022-08-31	9.50	9.50	8.75	9.00	110,836
2022-08-30	9.75	9.75	9.00	9.50	269,008
2022-08-29	9.75	9.75	9.75	9.75	0
2022-08-26	9.75	9.75	9.75	9.75	35,512
2022-08-25	9.75	9.75	9.75	9.75	23,073
2022-08-24	10.50	10.50	9.75	9.75	62,262
2022-08-23	10.75	10.75	10.50	10.50	40,823
2022-08-22	10.75	10.75	10.75	10.75	37,356
2022-08-19	10.50	10.75	10.50	10.75	168,117
2022-08-18	10.75	10.75	10.50	10.50	196,190
2022-08-17	10.75	11.50	10.75	10.75	234,877
2022-08-16	10.25	10.75	9.75	10.75	427,685
2022-08-15	9.00	11.00	9.00	10.25	721,934
2022-08-12	9.00	9.50	8.25	9.00	1,086,159
2022-08-11	8.00	9.00	8.00	9.00	337,306
2022-08-10	8.00	8.00	8.00	8.00	22,447
2022-08-09	8.75	8.75	8.00	8.00	130,818
2022-08-08	7.50	8.75	7.50	8.75	1,157,386
2022-08-05	6.75	8.00	7.25	7.75	1,074,456
2022-08-04	9.25	9.25	8.50	8.50	110,515
2022-08-03	9.75	9.75	9.00	9.25	141,688
2022-08-02	10.25	10.25	9.75	9.75	137,680
2022-08-01	8.25	10.50	8.00	10.25	508,734
2022-07-29	8.75	8.75	8.25	8.25	18,913
2022-07-28	9.25	9.25	8.75	8.75	164,274
2022-07-27	9.25	9.25	9.25	9.25	100
2022-07-26	9.25	9.25	9.25	9.25	818
2022-07-25	10.50	10.50	9.25	9.25	240,281
2022-07-22	10.00	11.25	10.00	10.50	705,622
2022-07-21	9.25	10.00	9.25	10.00	64,362
2022-07-20	9.25	9.25	9.25	9.25	20,443
2022-07-19	9.25	10.00	10.00	10.00	38,077
2022-07-18	9.75	9.75	9.25	9.25	126,898
2022-07-15	9.75	9.75	9.00	9.75	634,440
2022-07-14	10.50	10.50	9.50	9.75	259,562
2022-07-13	11.75	10.80	10.80	10.50	1,169,198
2022-07-12	13.00	14.00	11.75	11.75	1,430,748
2022-07-11	7.75	16.60	12.50	16.60	7,123,405
2022-07-08	7.50	7.50	7.50	7.50	25,482
2022-07-07	7.50	7.50	7.50	7.50	36,407
2022-07-06	6.50	7.50	6.50	7.50	88,236
2022-07-05	7.25	7.25	6.25	6.50	132,250
2022-07-04	7.50	8.00	7.25	7.25	161,825
2022-07-01	8.50	9.00	8.50	8.50	129,422
2022-06-30	19.25	10.00	8.25	8.50	1,478,413
2022-06-29	19.25	19.25	19.25	19.25	0
2022-06-28	19.50	19.75	19.25	19.25	24,063
2022-06-27	19.50	19.50	19.50	19.50	0
2022-06-24	19.00	20.00	19.00	19.50	135,942
2022-06-23	19.00	19.00	19.00	19.00	0
2022-06-22	19.00	19.00	19.00	19.00	13,816
2022-06-21	18.50	19.00	18.50	19.00	90,089
2022-06-20	20.50	20.50	18.50	18.50	35,158
2022-06-17	20.50	20.50	20.50	20.50	2,632
2022-06-16	20.50	20.50	19.50	20.50	25,000
2022-06-15	20.50	20.50	20.50	20.50	0
2022-06-14	20.50	20.50	20.50	20.50	5,264
2022-06-13	20.50	20.50	20.50	20.50	49,484
2022-06-10	20.50	20.50	20.50	20.50	5,646
2022-06-09	21.50	21.50	20.00	20.50	37,609
2022-06-08	21.50	21.50	21.50	21.50	19,900
2022-06-07	22.00	22.00	21.50	21.50	9,639
2022-06-06	20.50	22.00	20.50	22.00	92,806
2022-06-03	20.50	20.50	20.50	20.50	0
2022-06-02	20.50	20.50	20.50	20.50	0
2022-06-01	20.50	20.50	20.50	20.50	44,233
2022-05-31	20.50	20.50	20.50	20.50	497
2022-05-30	20.50	20.50	20.50	20.50	55,000
2022-05-27	19.00	21.50	19.00	20.50	162,168
2022-05-26	18.75	19.00	18.75	19.00	201,213
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	20.00	19.00	18.50	18.75	113,020
2022-05-20	20.00	20.00	20.00	20.00	0
2022-05-19	20.00	20.00	20.00	20.00	99
2022-05-18	20.00	20.00	20.00	20.00	0
2022-05-17	20.00	20.00	20.00	20.00	0
2022-05-16	20.00	20.00	20.00	20.00	8,438
2022-05-13	19.50	19.50	19.50	20.00	59,694
2022-05-12	19.50	19.50	19.50	19.50	7,000
2022-05-11	21.00	21.00	19.00	19.50	211,438
2022-05-10	21.00	21.50	21.00	21.00	10,043
2022-05-09	21.00	21.00	21.00	21.00	0
2022-05-06	21.50	21.50	21.00	21.00	19,600
2022-05-05	21.50	21.50	20.00	21.50	10,269
2022-05-04	21.50	21.50	21.50	21.50	0
2022-05-03	24.00	24.00	21.50	21.50	108,654
2022-05-02	24.00	24.00	24.00	24.00	0
2022-04-29	25.00	25.00	24.00	24.00	49,434
2022-04-28	23.60	25.00	23.40	25.00	27,824
2022-04-27	25.50	25.50	24.50	24.50	63,685
2022-04-26	24.50	27.00	24.50	25.50	378,961
2022-04-25	23.50	25.50	23.50	24.50	248,516
2022-04-22	25.00	26.00	23.50	23.50	239,594
2022-04-21	19.00	26.50	19.00	25.00	477,777
2022-04-20	18.00	21.00	18.00	19.00	598,856
2022-04-19	17.50	17.50	17.50	17.50	20,211
2022-04-18	17.50	17.50	17.50	17.50	0
2022-04-15	17.50	17.50	17.50	17.50	0
2022-04-14	16.75	17.50	16.75	17.50	150,400
2022-04-13	17.50	17.50	16.75	16.75	34,031
2022-04-12	17.75	17.75	17.50	17.50	16,681
2022-04-11	17.75	17.75	17.00	17.75	0
2022-04-08	17.75	17.75	17.75	17.75	22,391
2022-04-07	17.75	17.75	17.50	17.75	30,347
2022-04-06	17.75	18.25	17.75	17.75	0
2022-04-05	18.25	18.25	17.50	17.75	67,554
2022-04-04	18.75	19.50	18.25	18.25	14,335
2022-04-01	19.50	19.50	19.25	19.25	126,719
2022-03-31	19.75	19.75	19.75	19.75	24,984
2022-03-30	20.00	20.00	19.75	19.75	15,708
2022-03-29	21.00	21.00	20.00	20.00	36,731
2022-03-28	21.25	21.75	21.00	21.00	119,853
2022-03-25	21.25	21.25	21.25	21.25	68,599
2022-03-24	22.00	22.00	20.75	21.25	85,417
2022-03-23	21.25	22.00	21.25	22.00	22,636
2022-03-22	21.25	21.25	21.00	21.25	21,638
2022-03-21	22.00	22.50	22.50	22.50	54,674
2022-03-18	18.25	22.00	17.75	22.00	531,996
2022-03-17	18.75	18.75	18.25	18.25	20,902
2022-03-16	18.00	18.75	18.00	18.75	76,000
2022-03-15	19.25	19.25	18.00	18.00	70,304
2022-03-14	19.25	19.25	19.25	19.25	27,744
2022-03-11	18.25	20.75	18.25	19.25	399,136
2022-03-10	16.75	18.25	16.75	18.25	111,397
2022-03-09	16.50	16.75	16.50	16.75	18
2022-03-08	16.50	16.50	16.50	16.50	1,486
2022-03-07	16.50	16.50	16.50	16.50	15,071
2022-03-04	18.00	18.00	16.00	16.50	76,168
2022-03-03	18.50	18.50	18.25	18.25	30,000
2022-03-02	18.75	18.75	18.00	18.50	9,000
2022-03-01	18.75	18.75	18.75	18.75	1,667
2022-02-28	19.25	19.25	18.75	18.75	17,750
2022-02-25	20.25	20.25	18.50	19.25	109,284
2022-02-24	20.50	20.50	20.25	20.25	40,000
2022-02-23	20.25	20.75	20.25	20.50	15,000
2022-02-22	20.25	20.25	20.25	20.25	17,450
2022-02-21	20.75	20.75	20.25	20.25	43,451
2022-02-18	20.75	20.75	20.75	20.75	114,000
2022-02-17	22.25	22.25	20.50	20.75	457,724
2022-02-16	23.50	22.60	22.60	22.60	79,432
2022-02-15	25.50	25.50	23.50	23.50	56,095
2022-02-14	25.25	25.50	25.00	25.50	1,058
2022-02-11	25.75	25.75	25.50	25.50	3,000
2022-02-10	25.75	25.75	25.75	25.75	67,290
2022-02-09	25.75	25.75	25.75	25.75	0
2022-02-08	26.00	26.00	25.50	26.00	20,000
2022-02-07	26.50	26.50	26.00	26.00	35,457
2022-02-04	26.50	26.50	26.50	26.50	12,751
2022-02-03	27.50	27.50	26.50	26.50	45,313
2022-02-02	27.50	27.50	27.50	27.50	31,470
2022-02-01	26.50	27.50	26.50	27.50	125,904
2022-01-31	26.25	27.00	27.00	27.00	97,262
2022-01-28	27.25	27.25	26.00	26.25	127,821
2022-01-27	28.50	27.25	26.00	27.25	589,441
2022-01-26	34.50	34.50	34.00	34.00	10,773
2022-01-25	34.50	34.50	34.50	34.50	41,913
2022-01-24	34.50	34.50	34.50	34.50	33,424
2022-01-21	39.00	39.00	34.50	34.50	179,690
2022-01-20	40.00	40.00	39.00	39.00	5,475
2022-01-19	40.50	40.50	39.00	40.00	57,757
2022-01-18	41.50	41.50	39.00	40.50	59,065
2022-01-17	36.00	41.50	35.50	41.50	244,829
2022-01-14	34.50	37.00	34.50	36.00	206,710
2022-01-13	30.50	33.00	30.50	33.00	43,086
2022-01-12	32.50	32.50	30.50	30.50	61,410
2022-01-11	33.50	37.00	32.50	32.50	244,866
2022-01-10	29.00	33.50	28.00	33.50	171,417
2022-01-07	29.00	28.20	28.20	29.00	5,072
2022-01-06	29.00	29.00	29.00	29.00	0
2022-01-05	29.00	29.00	29.00	29.00	0
2022-01-04	29.00	29.00	29.00	29.00	30,829
2022-01-03	29.00	29.00	29.00	29.00	0
2021-12-31	28.50	29.00	28.50	29.00	28,271
2021-12-30	28.50	29.00	28.50	28.50	1,009
2021-12-29	28.50	28.50	28.50	28.50	13
2021-12-28	28.50	28.50	28.50	28.50	0
2021-12-27	28.50	28.50	28.50	28.50	0
2021-12-24	28.50	28.50	28.50	28.50	0
2021-12-23	28.50	28.50	28.50	28.50	0
2021-12-22	28.00	28.50	28.00	28.50	10,000
2021-12-21	28.00	28.00	28.00	28.00	13
2021-12-20	28.00	28.00	28.00	28.00	0
2021-12-17	27.50	28.00	27.50	28.00	3,610
2021-12-16	28.50	28.50	27.50	27.50	25,425
2021-12-15	28.50	28.50	28.50	28.50	12,547
2021-12-14	28.50	28.50	28.50	28.50	194
2021-12-13	29.00	29.00	28.50	28.50	22,778
2021-12-10	28.50	29.00	28.50	29.00	5,492
2021-12-09	27.50	28.50	27.50	28.50	10,000
2021-12-08	27.50	27.50	27.50	27.50	43,610
2021-12-07	27.50	27.50	27.00	27.50	0
2021-12-06	27.00	27.50	27.00	27.50	3,074
2021-12-03	27.00	27.00	27.00	27.00	1,778
2021-12-02	26.00	27.00	26.00	27.00	124,585
2021-12-01	26.00	26.00	26.00	26.00	9,363
2021-11-30	26.00	26.00	26.00	26.00	0
2021-11-29	26.00	26.00	26.00	26.00	0
2021-11-26	25.50	26.50	25.50	26.00	84,892
2021-11-25	25.50	25.50	25.50	25.50	3,332
2021-11-24	25.50	25.50	25.50	25.50	1,568
2021-11-23	25.50	25.50	25.00	25.50	0
2021-11-22	25.50	26.00	25.50	25.50	194
2021-11-19	26.50	26.50	25.50	25.50	25,140
2021-11-18	26.50	26.50	26.50	26.50	3,395
2021-11-17	26.50	26.50	26.50	26.50	0
2021-11-16	26.50	26.50	26.50	26.50	0
2021-11-15	27.50	27.50	26.50	26.50	39,798
2021-11-12	27.50	27.50	27.50	27.50	13,522
2021-11-11	27.00	27.50	27.00	27.50	60,239
2021-11-10	27.00	27.00	27.00	27.00	0
2021-11-09	27.00	27.00	27.00	27.00	345
2021-11-08	27.00	27.00	27.00	27.00	0
2021-11-05	27.00	27.00	27.00	27.00	550
2021-11-04	26.00	27.00	26.00	27.00	58,765
2021-11-03	27.00	27.00	26.00	26.00	4,930
2021-11-02	27.00	27.00	27.00	27.00	0
2021-11-01	27.00	27.00	27.00	27.00	351
2021-10-29	28.00	25.30	25.30	25.30	53,936
2021-10-28	28.00	28.00	28.00	28.00	6,750
2021-10-27	28.00	28.00	28.00	28.00	6,291
2021-10-26	28.00	28.00	28.00	28.00	4,061
2021-10-25	28.00	28.00	28.00	28.00	8,960
2021-10-22	28.00	28.00	28.00	28.00	0
2021-10-21	28.00	28.00	28.00	28.00	2,478
2021-10-20	28.00	28.00	28.00	28.00	0
2021-10-19	28.50	28.50	28.00	28.00	2,000
2021-10-18	29.00	29.00	28.50	28.50	5,500
2021-10-15	29.50	29.50	29.00	29.00	9,325
2021-10-14	29.50	29.50	29.50	29.50	0
2021-10-13	29.50	29.50	29.50	29.50	20,000
2021-10-12	28.00	27.30	27.30	27.30	55,719
2021-10-11	28.00	28.00	28.00	28.00	4,455
2021-10-08	27.50	28.00	27.50	28.00	6,897
2021-10-07	27.50	27.50	27.50	27.50	1,150
2021-10-06	27.50	27.50	27.50	27.50	900
2021-10-05	27.50	27.50	27.50	27.50	3,015
2021-10-04	27.00	27.50	27.00	27.50	12,521
2021-10-01	27.00	27.00	27.00	27.00	0
2021-09-30	28.50	28.50	27.00	27.00	35,293
2021-09-29	28.50	28.50	28.50	28.50	20,000
2021-09-28	28.50	28.50	28.50	28.50	0
2021-09-27	28.50	28.50	28.50	28.50	4,574
2021-09-24	29.00	29.00	28.50	28.50	15,346
2021-09-23	30.00	30.00	29.00	29.00	12,727
2021-09-22	30.50	30.50	30.00	30.00	14,000
2021-09-21	32.50	32.50	30.50	30.50	12,058
2021-09-20	32.50	32.50	32.50	32.50	7,737
2021-09-17	32.50	32.50	32.50	32.50	9,000
2021-09-16	32.00	32.50	32.00	32.50	7,651
2021-09-15	32.00	32.00	32.00	32.00	0
2021-09-14	32.00	32.80	32.80	32.80	2,415
2021-09-13	33.00	33.00	32.00	32.00	62,198
2021-09-10	33.50	33.50	33.00	33.00	14,971
2021-09-09	33.50	33.50	33.50	33.50	0
2021-09-08	33.50	33.50	33.50	33.50	0
2021-09-07	33.50	33.50	33.50	33.50	0
2021-09-06	33.50	33.50	33.50	33.50	0
2021-09-03	34.00	34.00	33.50	33.50	26,513
2021-09-02	36.50	36.50	34.00	34.00	60,454
2021-09-01	35.00	36.50	35.00	36.50	75,155
2021-08-31	33.50	35.00	33.50	35.00	92,433
2021-08-30	33.50	33.50	33.50	33.50	0
2021-08-27	33.50	33.50	32.00	33.50	73,960
2021-08-26	32.50	33.50	32.50	33.50	76,128
2021-08-25	33.50	33.50	32.50	32.50	31,513
2021-08-24	33.50	33.50	33.50	33.50	0
2021-08-23	33.50	33.50	33.50	33.50	5,000
2021-08-20	33.50	33.50	33.50	33.50	5,901
2021-08-19	33.50	33.50	33.50	33.50	6,776
2021-08-18	32.50	33.50	32.50	33.50	47,098
2021-08-17	33.50	33.50	32.50	32.50	10,624
2021-08-16	33.50	33.50	33.50	33.50	12,172
2021-08-13	34.00	34.00	33.00	33.50	45,800
2021-08-12	35.00	35.00	34.00	34.00	23,829
2021-08-11	35.00	35.00	35.00	35.00	27,645
2021-08-10	35.90	36.00	35.00	35.00	80,213
2021-08-09	34.00	39.50	34.00	35.00	506,512
2021-08-06	30.50	34.50	30.50	34.00	183,114
2021-08-05	27.50	31.50	27.50	30.50	390,461
2021-08-04	27.50	27.50	27.50	27.50	0
2021-08-03	29.50	29.50	27.50	27.50	10,990
2021-08-02	29.50	29.50	29.50	29.50	0
2021-07-30	29.50	29.50	29.50	29.50	224
2021-07-29	29.50	29.50	29.50	29.50	1,535
2021-07-28	30.50	30.50	29.50	29.50	10,550
2021-07-27	31.00	31.00	30.50	30.50	6,187
2021-07-26	31.50	31.50	31.00	31.00	52,434
2021-07-23	31.50	31.50	31.00	31.50	1,607
2021-07-22	31.50	31.50	31.50	31.50	0
2021-07-21	31.50	31.50	31.50	31.50	3,125
2021-07-20	31.50	31.50	31.50	31.50	10,000
2021-07-19	31.50	31.50	31.50	31.50	0
2021-07-16	31.50	31.50	31.50	31.50	0
2021-07-15	31.50	32.00	30.50	31.50	186,183
2021-07-14	37.00	37.00	31.50	31.50	93,104
2021-07-13	38.50	38.50	36.50	37.00	9,000
2021-07-12	38.50	38.50	38.50	38.50	5,000
2021-07-09	39.50	39.50	38.50	38.50	12,122
2021-07-08	39.50	39.50	39.50	39.50	20,528
2021-07-07	39.50	39.50	39.50	39.50	1,149
2021-07-06	39.50	39.50	39.50	39.50	1,634
2021-07-05	42.50	42.50	39.50	39.50	35,573
2021-07-02	42.50	42.50	42.50	42.50	32,787
2021-07-01	42.50	42.50	42.50	42.50	0
2021-06-30	42.50	42.50	42.50	42.50	10,000
2021-06-29	42.50	43.60	43.60	42.50	1,110
2021-06-28	42.50	42.50	42.50	42.50	836
2021-06-25	42.50	42.50	42.50	42.50	46
2021-06-24	43.50	43.50	42.00	42.50	6,000
2021-06-23	44.50	44.50	43.50	43.50	23,000
2021-06-22	43.50	44.50	43.50	44.50	0
2021-06-21	44.50	44.50	44.50	44.50	1,219
2021-06-18	44.50	44.50	44.50	44.50	3,355
2021-06-17	44.50	44.50	44.50	44.50	1,119
2021-06-16	44.50	44.50	43.50	44.50	12,635
2021-06-15	45.50	45.50	44.50	44.50	40,983
2021-06-14	45.50	45.50	45.50	45.50	13,554
2021-06-11	45.00	46.00	45.00	45.50	5,148
2021-06-10	46.00	46.00	46.00	46.00	0
2021-06-09	46.50	46.50	45.50	46.00	43,309
2021-06-08	47.50	47.50	46.50	46.50	37,597
2021-06-07	48.00	48.00	47.00	47.50	46,913
2021-06-04	48.00	48.00	48.00	48.00	384
2021-06-03	48.00	48.00	48.00	48.00	0
2021-06-02	48.00	48.00	48.00	48.00	0
2021-06-01	48.50	48.50	48.00	48.50	9,081
2021-05-28	48.50	48.50	48.50	48.50	550
2021-05-27	51.50	51.50	48.50	48.50	72,026
2021-05-26	52.50	52.50	51.50	51.50	13,981
2021-05-25	54.50	54.50	52.50	52.50	38,063
2021-05-24	54.50	54.50	54.50	54.50	1,776
2021-05-21	54.50	54.50	54.50	54.50	0
2021-05-20	54.50	54.50	54.50	54.50	5,000
2021-05-19	58.00	58.00	54.50	54.50	116,236
2021-05-18	58.50	58.50	58.00	58.00	6,721
2021-05-17	58.50	58.50	58.50	58.50	20,680
2021-05-14	57.00	58.50	57.00	58.50	122,365
2021-05-13	57.00	57.00	57.00	57.00	0
2021-05-12	57.00	57.00	57.00	57.00	8,000
2021-05-11	57.00	57.00	57.00	57.00	1,000
2021-05-10	57.00	57.50	55.00	57.00	10,000
2021-05-07	57.00	57.00	57.00	57.00	10,200
2021-05-06	57.00	57.00	57.00	57.00	7,796
2021-05-05	55.50	57.50	55.50	57.00	78,095
2021-05-04	55.50	55.50	55.50	55.50	1,988
2021-04-30	55.50	55.50	55.50	55.50	31,000
2021-04-29	57.00	57.00	55.00	55.50	201,654
2021-04-28	56.00	57.00	56.00	57.00	35,753
2021-04-27	56.00	56.00	56.00	56.00	30,000
2021-04-26	57.50	57.50	56.00	56.00	57,748
2021-04-23	57.50	57.50	57.50	57.50	2,132
2021-04-22	58.50	58.50	57.50	57.50	11,744
2021-04-21	58.50	58.50	57.00	58.50	8,327
2021-04-20	58.50	58.50	58.50	58.50	862
2021-04-19	58.50	58.50	58.50	58.50	2,915
2021-04-16	58.50	58.50	58.50	58.50	1,488
2021-04-15	59.00	59.00	58.50	58.50	6,557
2021-04-14	59.00	59.00	58.00	59.00	16,196
2021-04-13	59.00	59.00	59.00	59.00	78,209
2021-04-12	57.50	60.00	57.50	59.00	56,711
2021-04-09	56.00	57.50	56.00	57.50	63,403
2021-04-08	55.50	55.50	55.50	55.50	59,875
2021-04-07	61.50	61.50	55.00	55.50	236,384
2021-04-06	62.00	63.00	61.50	61.50	371,009

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