Cornish Metals. Share History

Cornish Metals. Share Price history. The following table shows end-of-day data CUSN historical share prices for Cornish Metals., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	10.25	10.70	9.86	9.86	750,365
2024-05-09	10.25	10.25	10.25	10.25	150,914
2024-05-08	10.38	10.38	10.38	10.38	233,746
2024-05-07	10.38	10.38	10.38	10.38	259,416
2024-05-06	10.60	10.60	10.60	10.60	0
2024-05-03	10.63	10.60	10.60	10.60	303,235
2024-05-02	11.13	11.85	10.63	10.63	1,093,857
2024-05-01	10.75	12.25	12.25	12.25	2,995,412
2024-04-30	10.50	10.50	10.25	10.25	154,435
2024-04-29	10.40	11.20	10.50	10.50	489,320
2024-04-26	10.25	10.70	10.70	10.70	558,746
2024-04-25	9.75	10.25	9.75	10.25	609,437
2024-04-24	9.75	9.75	9.75	9.75	243,599
2024-04-23	10.25	10.25	9.75	9.75	562,521
2024-04-22	10.25	10.70	10.25	10.25	312,179
2024-04-19	10.03	10.75	10.03	10.25	1,494,102
2024-04-18	9.55	10.25	9.55	10.03	1,071,976
2024-04-17	8.25	9.80	9.35	9.80	2,555,706
2024-04-16	7.30	8.25	7.30	8.25	1,919,592
2024-04-15	7.30	7.30	7.30	7.30	442,527
2024-04-12	7.50	7.50	7.30	7.50	1,221,764
2024-04-11	7.75	7.60	7.60	7.60	1,085,054
2024-04-10	8.20	8.40	7.80	7.80	1,387,234
2024-04-09	8.60	8.80	8.00	8.15	760,158
2024-04-08	8.60	8.70	8.60	8.60	458,334
2024-04-05	8.75	8.70	8.70	8.70	473,188
2024-04-04	8.75	9.00	8.75	8.75	361,985
2024-04-03	9.25	9.00	9.00	9.00	429,507
2024-04-02	9.25	9.25	9.20	9.25	224,154
2024-04-01	9.50	9.50	9.50	9.50	0
2024-03-29	9.50	9.50	9.50	9.50	0
2024-03-28	9.75	9.75	9.50	9.50	232,074
2024-03-27	9.75	9.75	9.50	9.50	139,396
2024-03-26	9.50	10.00	9.75	9.75	169,156
2024-03-25	9.25	10.15	9.50	9.50	487,709
2024-03-22	9.25	9.70	9.25	9.25	278,983
2024-03-21	9.25	9.25	9.00	9.25	461,147
2024-03-20	9.30	9.30	9.30	9.30	261,853
2024-03-19	9.75	9.75	9.30	9.30	476,705
2024-03-18	9.75	9.75	9.75	9.75	196,119
2024-03-15	10.25	10.70	9.75	9.75	1,087,929
2024-03-14	10.25	11.20	10.25	11.20	671,707
2024-03-13	10.25	10.50	10.25	10.25	198,623
2024-03-12	10.75	10.75	10.00	10.25	107,539
2024-03-11	10.00	10.50	10.00	10.00	169,569
2024-03-08	10.00	10.50	9.70	9.70	98,899
2024-03-07	10.00	10.00	10.00	10.00	131,428
2024-03-06	10.00	10.00	10.00	10.00	138,519
2024-03-05	10.00	10.60	10.00	10.00	138,396
2024-03-04	10.00	10.25	10.00	10.00	370,563
2024-03-01	10.00	10.00	10.00	10.00	758,319
2024-02-29	10.00	10.00	10.00	10.00	108,598
2024-02-28	10.00	10.00	10.00	10.00	46,525
2024-02-27	10.00	10.00	10.00	10.00	85,157
2024-02-26	9.75	10.00	9.75	10.00	281,558
2024-02-23	9.75	9.75	9.75	9.75	107,873
2024-02-22	10.13	9.80	9.75	9.75	430,197
2024-02-21	9.56	10.13	9.56	10.13	38,533
2024-02-20	10.25	10.25	9.80	10.13	92,398
2024-02-19	10.25	10.25	10.25	10.25	81,185
2024-02-16	10.25	10.25	10.25	10.25	95,700
2024-02-15	10.25	10.20	10.20	10.20	119,915
2024-02-14	10.25	10.25	10.25	10.25	134,876
2024-02-13	10.25	10.25	10.25	10.25	94,205
2024-02-12	10.25	10.25	10.25	10.25	82,469
2024-02-09	10.25	10.25	10.25	10.25	176,511
2024-02-08	10.25	10.25	10.25	10.25	197,399
2024-02-07	10.25	10.25	10.25	10.25	189,284
2024-02-06	10.50	10.50	10.25	10.25	323,947
2024-02-05	10.25	11.20	10.50	11.20	1,235,159
2024-02-02	10.25	10.25	10.25	10.25	39,371
2024-02-01	10.25	10.25	9.50	10.25	27,738
2024-01-31	10.00	10.25	10.00	10.25	370,045
2024-01-30	9.75	10.00	9.75	10.00	358,271
2024-01-29	9.75	9.75	9.50	9.75	162,802
2024-01-26	9.75	9.75	9.75	9.75	48,936
2024-01-25	9.75	9.75	9.75	9.75	29,602
2024-01-24	9.75	9.75	9.75	9.75	236,244
2024-01-23	9.75	9.75	9.75	9.75	175,107
2024-01-22	9.75	9.75	9.75	9.75	229,599
2024-01-19	9.50	10.20	10.20	10.20	127,203
2024-01-18	9.75	9.75	9.50	9.50	93,646
2024-01-17	9.75	9.80	9.75	9.75	72,909
2024-01-16	9.75	9.75	9.74	9.75	46,287
2024-01-15	9.75	9.75	9.75	9.75	170,122
2024-01-12	9.75	9.75	9.75	9.75	107,580
2024-01-11	9.50	9.75	9.50	9.75	218,423
2024-01-10	9.50	9.50	9.50	9.50	179,658
2024-01-09	9.25	9.52	9.50	9.52	297,804
2024-01-08	9.75	9.80	9.52	9.52	271,348
2024-01-05	9.75	10.00	9.75	9.75	24,619
2024-01-04	9.75	9.75	9.75	9.75	128,588
2024-01-03	9.75	10.20	9.75	9.75	79,883
2024-01-02	9.75	9.75	9.74	9.74	18,385
2024-01-01	9.75	9.75	9.75	9.75	0
2023-12-29	9.75	9.75	9.74	9.75	252,665
2023-12-28	9.75	10.00	9.72	9.75	517,563
2023-12-27	10.50	10.50	9.75	9.75	435,089
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.25	10.25	10.25	10.25	159,552
2023-12-21	10.25	10.25	10.25	10.25	65,720
2023-12-20	10.00	10.25	10.00	10.25	102,849
2023-12-19	10.25	10.50	10.25	10.25	136,915
2023-12-18	10.00	10.50	10.25	10.25	152,164
2023-12-15	10.00	10.00	10.00	10.00	235,599
2023-12-14	10.00	10.00	10.00	10.00	80,270
2023-12-13	9.75	9.75	9.75	9.75	236,250
2023-12-12	9.75	9.75	9.75	9.75	167,345
2023-12-11	10.25	10.50	9.75	9.75	306,266
2023-12-08	10.25	10.25	10.25	10.25	94,497
2023-12-07	10.50	10.75	10.25	10.25	342,974
2023-12-06	10.00	10.00	10.00	10.00	183,390
2023-12-05	10.00	10.00	10.00	10.00	76,447
2023-12-04	10.00	10.00	9.90	10.00	107,247
2023-12-01	10.00	10.70	10.00	10.00	286,482
2023-11-30	9.75	10.00	9.75	10.00	80,987
2023-11-29	10.25	10.25	9.75	9.75	439,897
2023-11-28	10.25	10.25	10.25	10.25	117,012
2023-11-27	10.15	10.25	10.15	10.25	106,859
2023-11-24	10.25	10.70	10.00	10.70	76,393
2023-11-23	10.25	10.25	10.25	10.25	100,093
2023-11-22	10.00	10.25	10.00	10.25	31,260
2023-11-21	10.25	10.25	10.25	10.25	149,313
2023-11-20	9.75	10.25	9.75	10.25	223,395
2023-11-17	10.00	10.00	9.75	9.75	518,209
2023-11-16	10.00	10.00	10.00	10.00	47,309
2023-11-15	10.15	10.00	10.00	10.00	67,249
2023-11-14	10.38	10.38	10.15	10.15	149,764
2023-11-13	10.63	10.40	10.38	10.38	211,469
2023-11-10	10.75	10.75	10.63	10.63	201,366
2023-11-09	10.75	11.20	10.75	10.75	212,691
2023-11-08	10.75	10.80	10.75	10.75	154,539
2023-11-07	11.25	11.25	10.75	10.75	193,471
2023-11-06	11.25	11.25	11.25	11.25	90,179
2023-11-03	11.25	11.25	11.13	11.25	208,965
2023-11-02	11.25	11.25	11.25	11.25	107,316
2023-11-01	11.50	11.75	11.00	11.75	260,970
2023-10-31	11.50	11.50	11.50	11.50	144,076
2023-10-30	11.25	11.60	11.50	11.25	671,041
2023-10-27	11.00	11.50	11.00	11.25	697,447
2023-10-26	10.00	10.50	10.50	10.50	1,277,623
2023-10-25	9.50	9.50	9.50	9.50	74,194
2023-10-24	9.50	10.15	9.50	9.50	226,178
2023-10-23	9.25	9.70	9.25	9.25	304,540
2023-10-20	9.25	9.70	8.90	9.70	173,409
2023-10-19	9.25	9.25	9.25	9.50	213,787
2023-10-18	9.50	9.50	9.25	9.50	155,087
2023-10-17	9.75	9.80	9.50	9.50	195,741
2023-10-16	10.25	9.94	9.94	9.94	571,502
2023-10-13	10.25	10.25	10.25	10.25	222,537
2023-10-12	10.50	10.50	10.25	10.25	262,657
2023-10-11	11.00	11.20	11.20	11.20	356,141
2023-10-10	10.50	11.25	10.50	11.00	356,346
2023-10-09	9.75	10.75	9.75	10.50	587,697
2023-10-06	9.30	10.00	9.25	9.50	769,297
2023-10-05	9.80	10.25	9.75	9.75	1,132,634
2023-10-04	9.80	10.25	9.80	9.80	502,905
2023-10-03	10.25	10.75	9.80	9.80	480,779
2023-10-02	10.50	10.95	10.50	10.75	516,932
2023-09-29	11.25	10.95	10.75	10.75	425,700
2023-09-28	11.25	11.25	11.25	11.25	96,078
2023-09-27	11.25	11.75	11.25	11.25	258,525
2023-09-26	12.00	12.00	11.75	11.75	447,231
2023-09-25	11.75	12.25	11.75	12.00	62,644
2023-09-22	12.25	12.25	11.75	11.75	318,196
2023-09-21	13.00	13.00	12.25	13.00	99,391
2023-09-20	12.75	12.75	12.50	12.50	322,271
2023-09-19	11.88	12.20	12.20	12.20	236,082
2023-09-18	11.50	12.25	11.88	11.88	312,508
2023-09-15	12.75	12.00	11.75	11.75	809,218
2023-09-14	12.63	12.88	12.75	12.75	267,569
2023-09-13	12.75	12.75	12.38	12.38	102,298
2023-09-12	12.75	12.75	12.50	12.50	216,398
2023-09-11	13.00	13.00	12.60	12.75	76,737
2023-09-08	13.25	13.75	13.00	13.00	141,003
2023-09-07	14.55	14.55	13.50	13.50	155,466
2023-09-06	14.55	14.55	13.25	13.25	15,576
2023-09-05	13.25	13.25	13.25	13.25	213,816
2023-09-04	13.25	13.75	13.25	13.75	264,903
2023-09-01	13.65	13.65	13.65	13.50	101,599
2023-08-31	13.75	14.30	13.25	13.50	162,627
2023-08-30	13.75	13.75	13.75	13.75	42,710
2023-08-29	13.75	13.75	13.75	13.75	55,032
2023-08-28	13.75	13.75	13.75	13.75	0
2023-08-25	14.00	14.00	13.75	13.75	48,895
2023-08-24	14.00	14.80	13.50	14.00	72,749
2023-08-23	14.00	14.00	14.00	14.00	172,263
2023-08-22	14.00	14.00	14.00	14.00	103,286
2023-08-21	14.00	14.00	14.00	14.00	468,484
2023-08-18	14.50	14.80	14.80	14.80	372,200
2023-08-17	14.50	14.50	14.50	14.50	191,391
2023-08-16	14.50	14.50	14.50	14.50	203,601
2023-08-15	14.50	14.50	14.25	14.25	203,717
2023-08-14	14.50	14.50	14.10	14.25	469,675
2023-08-11	14.50	14.75	14.50	14.50	335,705
2023-08-10	14.50	14.50	14.50	14.50	146,471
2023-08-09	14.50	15.80	14.00	14.75	1,548,168
2023-08-08	13.25	14.30	13.25	14.00	522,737
2023-08-07	13.75	14.30	13.25	13.25	245,356
2023-08-04	13.75	14.30	13.75	13.75	96,633
2023-08-03	13.75	13.75	13.75	13.75	46,032
2023-08-02	14.00	14.50	13.75	13.75	120,844
2023-08-01	14.00	15.00	14.00	14.00	143,797
2023-07-31	15.10	15.10	13.50	14.00	241,329
2023-07-28	13.75	13.75	13.75	13.75	356,400
2023-07-27	15.20	15.20	13.75	13.75	734,747
2023-07-26	13.75	14.50	14.00	14.00	300,886
2023-07-25	13.50	14.30	14.10	14.10	971,393
2023-07-24	13.00	13.50	13.00	13.50	268,674
2023-07-21	13.00	13.00	13.00	13.00	207,754
2023-07-20	13.00	13.00	12.50	13.00	1,003,247
2023-07-19	10.60	13.10	10.60	13.10	1,392,909
2023-07-18	11.10	11.75	11.10	11.75	122,176
2023-07-17	10.60	11.75	10.60	11.75	128,675
2023-07-14	10.75	11.75	10.75	11.75	443,203
2023-07-13	10.50	10.75	10.50	10.75	190,923
2023-07-12	10.25	10.50	9.75	10.50	645,676
2023-07-11	10.25	10.25	10.25	10.25	70,942
2023-07-10	10.25	10.25	10.25	10.25	73,249
2023-07-07	10.25	10.25	10.00	10.25	385,904
2023-07-06	10.25	10.70	10.25	10.25	286,797
2023-07-05	10.25	10.25	10.25	10.25	492,921
2023-07-04	11.25	11.25	10.00	10.25	305,467
2023-07-03	10.25	10.50	10.50	10.50	244,538
2023-06-30	10.25	10.25	10.25	10.25	360,437
2023-06-29	10.25	10.50	10.25	10.25	282,651
2023-06-28	10.00	10.10	10.00	10.10	484,010
2023-06-27	11.00	11.00	10.20	10.25	832,661
2023-06-26	11.00	11.75	11.00	11.00	212,368
2023-06-23	11.25	11.25	11.00	11.00	224,712
2023-06-22	11.25	11.25	11.00	11.25	149,084
2023-06-21	11.25	11.25	10.75	11.25	91,190
2023-06-20	11.25	11.25	11.25	11.25	88,889
2023-06-19	11.25	11.75	11.25	11.25	131,512
2023-06-16	11.75	12.25	11.25	11.25	181,875
2023-06-15	11.75	11.75	11.75	11.75	66,419
2023-06-14	11.25	11.75	11.75	11.75	314,764
2023-06-13	11.25	11.25	11.25	11.25	190,078
2023-06-12	11.25	11.25	11.25	11.25	40,048
2023-06-09	11.25	11.25	11.25	11.25	330,811
2023-06-08	11.25	11.25	11.25	11.25	157,526
2023-06-07	11.25	11.25	11.25	11.25	275,664
2023-06-06	11.25	11.50	11.25	11.25	211,370
2023-06-05	12.00	12.00	11.25	11.40	518,688
2023-06-02	10.60	11.75	10.60	11.75	589,477
2023-06-01	11.75	11.75	11.50	11.75	168,372
2023-05-31	11.75	12.25	11.75	11.75	278,974
2023-05-30	12.00	11.95	11.50	11.75	218,067
2023-05-29	12.00	12.00	12.00	12.00	0
2023-05-26	12.25	12.25	12.00	12.00	114,709
2023-05-25	12.25	12.25	12.00	12.25	368,750
2023-05-24	12.25	12.25	12.00	12.25	404,121
2023-05-23	12.25	12.25	12.00	12.00	198,307
2023-05-22	12.25	12.25	12.25	12.25	166,097
2023-05-19	12.50	12.25	12.00	12.00	298,785
2023-05-18	12.75	12.75	12.40	12.40	142,442
2023-05-17	13.00	13.00	12.50	12.75	124,432
2023-05-16	12.50	13.00	12.50	12.75	277,088
2023-05-15	13.25	13.00	12.50	12.50	489,533
2023-05-12	13.25	13.00	13.00	13.00	321,873
2023-05-11	13.50	13.50	13.25	13.25	71,020
2023-05-10	13.50	14.00	14.00	14.00	177,226
2023-05-09	13.50	13.50	13.50	13.50	137,733
2023-05-08	13.50	13.50	13.50	13.50	0
2023-05-05	13.50	13.50	13.50	13.50	122,200
2023-05-04	13.50	14.30	13.50	13.50	107,783
2023-05-03	13.25	13.50	13.25	13.50	392,781
2023-05-02	13.50	13.50	13.25	13.25	132,857
2023-05-01	14.30	14.30	14.30	14.30	0
2023-04-28	13.50	14.30	14.30	14.30	66,201
2023-04-27	13.50	13.50	13.50	13.50	59,773
2023-04-26	13.75	13.75	13.75	13.75	213,920
2023-04-25	14.25	14.80	14.00	14.00	106,896
2023-04-24	14.50	14.50	14.25	14.25	41,296
2023-04-21	14.25	15.30	15.30	15.30	218,059
2023-04-20	14.50	14.50	14.25	14.25	167,691
2023-04-19	15.25	15.30	15.00	15.00	146,071
2023-04-18	16.00	16.00	15.25	15.25	156,846
2023-04-17	15.00	16.00	15.00	15.50	411,257
2023-04-14	14.75	15.50	14.75	15.50	283,710
2023-04-13	14.25	14.75	14.25	14.75	327,465
2023-04-12	13.50	14.25	13.50	14.25	361,928
2023-04-11	13.00	14.10	13.50	13.50	230,944
2023-04-10	13.00	13.00	13.00	13.00	0
2023-04-07	13.00	13.00	13.00	13.00	0
2023-04-06	13.00	13.00	13.00	13.00	493,034
2023-04-05	13.00	13.00	12.50	13.00	175,333
2023-04-04	13.00	13.40	13.00	13.00	141,459
2023-04-03	13.50	13.00	13.00	13.00	259,812
2023-03-31	13.50	13.50	13.50	13.50	272,106
2023-03-30	13.50	13.50	13.50	13.50	99,791
2023-03-29	13.50	13.00	13.00	13.00	92,177
2023-03-28	13.50	13.50	13.40	13.50	151,809
2023-03-27	13.00	13.50	13.00	13.00	50,305
2023-03-24	13.50	14.00	13.00	13.00	221,346
2023-03-23	13.50	13.50	13.50	13.50	54,117
2023-03-22	13.50	13.50	13.00	13.50	85,294
2023-03-21	12.50	13.50	12.50	13.50	216,152
2023-03-20	12.50	12.75	12.44	12.44	217,893
2023-03-17	12.75	13.00	12.75	12.75	939,713
2023-03-16	12.75	12.75	12.75	12.75	142,398
2023-03-15	13.25	13.78	13.00	13.25	202,198
2023-03-14	13.25	13.78	13.25	13.25	166,994
2023-03-13	13.25	13.78	13.25	13.25	472,393
2023-03-10	13.75	13.75	13.50	13.80	118,021
2023-03-09	14.75	13.80	13.80	13.80	255,649
2023-03-08	14.75	14.75	14.75	14.75	389,320
2023-03-07	15.00	15.25	14.60	14.60	416,060
2023-03-06	14.00	15.00	14.00	15.00	775,517
2023-03-03	13.75	14.00	14.00	14.00	427,880
2023-03-02	14.25	14.00	13.75	13.75	300,823
2023-03-01	14.25	14.50	14.25	14.50	188,067
2023-02-28	14.70	14.70	14.25	14.50	319,488
2023-02-27	15.00	15.30	14.70	14.70	392,820
2023-02-24	15.00	15.00	15.00	15.00	154,572
2023-02-23	15.50	15.50	15.00	15.00	710,591
2023-02-22	15.50	15.50	15.50	15.50	380,889
2023-02-21	15.50	16.28	15.50	15.50	178,816
2023-02-20	15.50	15.50	15.50	15.50	96,068
2023-02-17	15.50	15.50	15.50	15.50	125,664
2023-02-16	16.00	16.00	15.40	15.50	229,079
2023-02-15	15.50	15.84	15.84	15.84	71,853
2023-02-14	15.26	16.00	15.00	16.00	349,644
2023-02-13	15.20	15.84	15.00	15.25	352,790
2023-02-10	15.50	15.20	15.20	15.20	188,593
2023-02-09	15.50	15.50	15.00	15.40	559,399
2023-02-08	15.75	15.75	15.50	15.50	214,616
2023-02-07	16.00	16.00	15.75	15.75	210,762
2023-02-06	16.25	16.50	15.50	16.00	367,929
2023-02-03	16.25	16.10	16.10	16.10	119,642
2023-02-02	16.25	16.25	16.25	16.25	81,052
2023-02-01	16.25	16.25	16.25	16.25	34,145
2023-01-31	16.25	16.25	16.25	16.25	82,077
2023-01-30	16.00	16.25	16.00	16.25	246,723
2023-01-27	16.25	16.25	16.25	16.25	204,928
2023-01-26	16.25	16.70	16.25	16.25	146,023
2023-01-25	17.25	17.86	16.25	16.25	313,921
2023-01-24	17.50	17.50	17.25	17.25	118,374
2023-01-23	17.75	17.78	17.50	17.50	175,146
2023-01-20	18.00	18.00	17.75	17.75	245,170
2023-01-19	18.25	18.25	17.75	17.75	145,779
2023-01-18	18.50	18.50	18.50	18.50	155,424
2023-01-17	18.75	19.00	18.50	18.50	141,218
2023-01-16	19.20	19.75	18.90	18.90	894,987
2023-01-13	19.00	19.50	19.00	19.30	635,690
2023-01-12	17.50	18.50	17.50	18.50	588,912
2023-01-11	17.00	17.50	17.00	17.50	561,235
2023-01-10	16.50	16.50	16.00	16.00	84,701
2023-01-09	17.25	17.00	16.00	16.00	404,033
2023-01-06	17.25	17.30	16.90	16.90	109,769
2023-01-05	17.25	17.25	17.25	17.25	164,744
2023-01-04	18.00	18.00	17.25	17.25	311,920
2023-01-03	16.50	18.00	16.50	18.00	473,058
2023-01-02	15.75	15.75	15.75	15.75	0
2022-12-30	15.75	15.75	15.75	15.75	8,741
2022-12-29	14.76	15.74	14.75	15.74	390,390
2022-12-28	14.75	14.75	14.75	14.75	107,826
2022-12-27	14.75	14.75	14.75	14.75	0
2022-12-26	14.75	14.75	14.75	14.75	0
2022-12-23	14.75	14.80	14.75	14.75	17,703
2022-12-22	14.75	14.75	14.50	14.75	73,772
2022-12-21	14.75	14.50	14.40	14.40	154,730
2022-12-20	14.75	14.75	14.75	14.75	151,130
2022-12-19	14.75	14.75	14.75	14.75	50,058
2022-12-16	14.75	14.75	14.75	14.75	146,878
2022-12-15	14.75	14.75	14.75	14.75	27,927
2022-12-14	14.75	14.75	14.75	14.75	38,134
2022-12-13	14.50	14.75	14.38	14.75	153,123
2022-12-12	14.75	14.75	14.75	14.75	29,106
2022-12-09	14.75	14.75	14.75	14.75	36,552
2022-12-08	14.75	14.75	14.38	14.75	56,727
2022-12-07	15.00	15.00	14.75	14.75	103,371
2022-12-06	15.00	15.00	14.62	15.00	75,478
2022-12-05	15.25	15.25	15.00	15.00	108,942
2022-12-02	15.50	15.50	15.25	15.25	13,781
2022-12-01	15.25	15.50	15.25	15.25	124,578
2022-11-30	15.25	15.25	15.25	15.25	108,936
2022-11-29	14.75	15.25	15.00	15.25	62,593
2022-11-28	15.25	14.50	14.50	14.50	435,964
2022-11-25	15.25	15.50	15.25	15.25	84,407
2022-11-24	15.25	15.25	15.25	15.25	48,622
2022-11-23	15.25	15.25	15.25	15.25	186,542
2022-11-22	15.25	15.25	15.25	15.25	154,904
2022-11-21	15.50	15.75	15.25	15.25	277,967
2022-11-18	15.25	15.75	15.00	15.50	191,378
2022-11-17	15.25	15.25	15.25	15.25	99,382
2022-11-16	15.25	15.25	15.25	15.25	147,770
2022-11-15	15.00	15.25	15.00	15.25	195,799
2022-11-14	15.00	15.00	15.00	15.00	34,919
2022-11-11	14.75	14.75	14.25	14.75	263,617
2022-11-10	13.88	14.25	13.88	14.25	148,107
2022-11-09	14.25	14.25	14.25	14.25	143,002
2022-11-08	13.40	14.25	13.40	14.25	308,508
2022-11-07	14.25	14.25	13.75	13.75	164,076
2022-11-04	14.75	14.75	14.25	14.25	424,911
2022-11-03	14.75	14.75	14.75	14.75	78,991
2022-11-02	15.25	15.25	14.75	14.75	228,722
2022-11-01	15.50	15.50	15.25	15.25	394,841
2022-10-31	15.75	15.20	15.20	15.25	155,375
2022-10-28	15.75	15.75	15.75	15.75	220,856
2022-10-27	15.50	16.00	15.50	15.50	81,024
2022-10-26	15.00	15.50	15.00	15.50	197,606
2022-10-25	14.75	14.90	14.75	14.90	48,080
2022-10-24	14.50	14.50	14.50	14.50	233,640
2022-10-21	15.25	15.00	15.00	15.00	343,572
2022-10-20	15.75	15.75	15.25	15.25	665,925
2022-10-19	15.75	15.75	15.75	15.75	59,485
2022-10-18	16.00	16.00	16.00	16.00	181,990
2022-10-17	16.25	16.25	16.25	16.25	151,167
2022-10-14	15.50	16.25	15.50	16.25	404,087
2022-10-13	15.75	15.75	15.50	15.50	248,580
2022-10-12	16.25	16.50	15.75	15.75	155,509
2022-10-11	16.75	16.50	16.50	16.50	189,392
2022-10-10	17.75	17.00	16.75	16.75	157,530
2022-10-07	17.25	17.25	17.25	17.25	124,146
2022-10-06	17.25	17.25	17.25	17.25	59,365
2022-10-05	17.75	17.75	17.25	17.25	235,763
2022-10-04	18.00	18.00	17.50	17.75	227,062
2022-10-03	18.00	18.00	18.00	18.00	69,435
2022-09-30	17.25	18.00	17.25	18.00	574,562
2022-09-29	18.98	19.00	17.25	17.25	529,285
2022-09-28	18.50	18.20	18.20	18.50	64,214
2022-09-27	18.75	18.75	18.60	18.60	217,960
2022-09-26	18.75	18.75	18.75	18.75	237,927
2022-09-23	18.75	18.75	18.50	18.75	119,662
2022-09-22	18.75	18.75	18.50	18.75	162,320
2022-09-21	19.00	19.00	18.60	18.75	189,644
2022-09-20	19.25	19.25	19.00	19.00	122,119
2022-09-19	19.25	19.25	19.25	19.25	0
2022-09-16	19.75	19.75	19.25	19.25	167,014
2022-09-15	20.00	20.00	19.75	19.75	220,831
2022-09-14	20.00	20.00	20.00	20.00	41,353
2022-09-13	19.75	20.00	19.75	20.00	89,269
2022-09-12	19.75	20.00	19.75	19.75	142,475
2022-09-09	20.00	20.00	19.75	19.75	154,347
2022-09-08	21.00	21.00	20.00	20.00	257,493
2022-09-07	19.75	21.00	20.25	21.00	1,022,962
2022-09-06	20.00	20.00	19.75	19.75	127,086
2022-09-05	20.00	20.00	20.00	20.00	55,607
2022-09-02	20.50	20.50	19.75	20.00	332,863
2022-09-01	20.50	20.50	20.50	20.50	473,370
2022-08-31	20.50	20.50	20.25	20.25	437,412
2022-08-30	21.00	21.00	20.25	21.00	1,631,335
2022-08-29	21.00	21.00	21.00	21.00	0
2022-08-26	20.50	21.00	20.10	21.00	496,515
2022-08-25	19.00	20.50	19.00	20.50	757,077
2022-08-24	18.50	19.00	18.00	19.00	916,805
2022-08-23	17.75	17.75	17.75	17.75	84,555
2022-08-22	17.85	17.50	17.50	17.75	88,318
2022-08-19	18.25	18.25	17.85	17.85	137,342
2022-08-18	18.25	18.25	18.25	18.25	114,150
2022-08-17	18.25	18.25	18.25	18.25	50,348
2022-08-16	18.28	18.75	18.25	18.25	513,582
2022-08-15	18.75	18.75	18.75	18.75	249,044
2022-08-12	19.00	19.00	19.00	18.75	237,736
2022-08-11	18.75	18.75	18.75	18.75	155,322
2022-08-10	18.75	19.00	18.75	18.75	158,858
2022-08-09	19.50	19.50	18.75	18.75	368,362
2022-08-08	19.50	19.50	19.50	19.50	146,726
2022-08-05	19.25	19.25	19.25	19.25	201,675
2022-08-04	19.25	19.25	19.25	19.25	140,279
2022-08-03	19.25	19.25	19.25	19.25	217,863
2022-08-02	19.25	19.00	19.00	19.00	281,594
2022-08-01	19.25	19.50	18.50	19.25	174,568
2022-07-29	19.00	19.00	19.00	19.00	85,060
2022-07-28	19.25	19.25	19.00	19.00	128,979
2022-07-27	19.25	19.25	19.00	19.25	219,904
2022-07-26	19.50	19.50	19.25	19.25	330,091
2022-07-25	19.00	19.50	19.00	19.50	145,732
2022-07-22	17.50	19.50	18.75	19.00	862,122
2022-07-21	17.25	18.00	18.00	18.00	156,459
2022-07-20	17.00	17.25	17.00	17.25	255,936
2022-07-19	17.00	17.00	17.00	17.00	117,954
2022-07-18	17.00	17.00	16.75	17.00	314,422
2022-07-15	17.25	17.25	16.75	17.00	964,714
2022-07-14	17.25	17.25	17.25	17.25	225,161
2022-07-13	17.25	17.30	17.30	17.30	667,006
2022-07-12	17.75	17.75	17.25	17.25	353,209
2022-07-11	18.98	18.98	18.00	18.00	353,820
2022-07-08	18.25	18.50	18.25	18.50	124,117
2022-07-07	18.00	18.44	17.25	18.44	994,481
2022-07-06	19.00	19.00	17.80	17.80	854,571
2022-07-05	19.26	19.26	18.75	18.75	1,391,427
2022-07-04	21.00	21.00	19.75	19.75	279,156
2022-07-01	21.00	21.00	21.00	21.00	67,252
2022-06-30	21.50	22.50	21.00	21.00	605,568
2022-06-29	21.00	21.00	20.50	21.00	193,488
2022-06-28	21.50	21.50	21.00	21.00	210,184
2022-06-27	20.75	21.25	20.75	21.25	413,611
2022-06-24	21.25	20.75	19.75	20.00	1,423,430
2022-06-23	21.65	22.00	20.55	20.55	718,916
2022-06-22	22.00	22.25	22.00	22.25	250,313
2022-06-21	21.75	21.95	21.95	22.00	114,365
2022-06-20	21.55	21.75	21.55	21.75	53,330
2022-06-17	21.50	22.00	21.00	21.00	599,705
2022-06-16	22.00	22.00	21.25	21.50	371,376
2022-06-15	21.75	21.00	21.00	21.00	379,699
2022-06-14	21.25	21.00	21.00	21.00	269,243
2022-06-13	22.25	22.25	20.50	21.25	1,032,343
2022-06-10	23.25	23.50	22.25	22.25	315,249
2022-06-09	23.25	23.50	23.25	23.50	271,063
2022-06-08	23.50	23.50	23.50	23.00	212,569
2022-06-07	24.75	23.60	22.75	23.60	1,044,350
2022-06-06	25.00	26.00	25.25	25.25	960,330
2022-06-03	25.00	25.00	25.00	25.00	0
2022-06-02	25.00	25.00	25.00	25.00	0
2022-06-01	26.25	26.50	25.00	25.00	1,112,913
2022-05-31	26.00	26.25	25.50	26.00	886,872
2022-05-30	24.50	25.00	24.25	25.00	1,275,179
2022-05-27	23.70	25.25	23.70	24.50	1,317,636
2022-05-26	21.25	24.30	23.75	23.75	1,881,504
2022-05-25	19.50	21.25	19.50	21.25	1,325,002
2022-05-24	19.00	19.26	19.26	19.26	383,965
2022-05-23	18.00	18.70	18.00	18.70	312,693
2022-05-20	17.00	18.38	17.00	18.38	549,912
2022-05-19	17.00	17.00	16.75	17.00	519,416
2022-05-18	16.90	17.00	16.90	17.00	499,222
2022-05-17	18.00	18.00	17.00	17.00	418,331
2022-05-16	18.00	18.00	18.00	18.00	496,648
2022-05-13	18.50	18.00	17.35	17.50	1,490,153
2022-05-12	19.25	19.25	18.75	18.75	359,076
2022-05-11	18.50	19.50	18.50	19.25	515,909
2022-05-10	20.25	19.25	18.52	18.75	859,967
2022-05-09	21.25	20.00	20.00	20.00	561,026
2022-05-06	20.75	21.50	20.95	20.95	749,397
2022-05-05	22.00	22.00	20.75	22.00	229,315
2022-05-04	22.25	22.25	22.00	22.00	152,686
2022-05-03	22.25	22.25	22.25	22.25	286,179
2022-05-02	22.00	22.00	22.00	22.00	0
2022-04-29	22.00	22.00	22.00	22.00	155,550
2022-04-28	22.00	22.50	21.75	22.50	60,124
2022-04-27	21.75	22.00	21.75	22.00	476,013
2022-04-26	20.50	21.75	21.00	21.75	1,183,588
2022-04-25	20.00	21.00	19.50	21.00	1,236,232
2022-04-22	22.00	21.00	21.00	21.00	519,120
2022-04-21	22.25	22.50	22.10	22.50	217,393
2022-04-20	22.25	22.50	22.50	22.50	177,064
2022-04-19	22.25	22.50	22.00	22.30	420,805
2022-04-18	22.50	22.50	22.50	22.50	0
2022-04-15	22.50	22.50	22.50	22.50	0
2022-04-14	22.75	23.00	22.25	22.50	794,577
2022-04-13	23.25	23.00	22.50	23.00	568,158
2022-04-12	23.50	23.50	23.10	23.10	384,197
2022-04-11	23.95	23.95	23.00	23.50	432,568
2022-04-08	23.25	23.50	23.00	23.50	348,559
2022-04-07	22.25	23.50	23.50	23.50	604,642
2022-04-06	22.75	23.00	22.25	22.25	517,860
2022-04-05	22.75	23.00	22.75	23.00	352,479
2022-04-04	25.00	25.00	22.50	22.75	679,650
2022-04-01	25.00	25.25	24.50	24.75	1,201,842
2022-03-31	22.00	24.00	23.00	24.00	815,962
2022-03-30	20.45	22.00	20.45	22.00	3,350,349
2022-03-29	24.35	24.50	21.00	21.00	3,266,896
2022-03-28	20.50	27.75	25.00	25.00	2,839,647
2022-03-25	27.25	27.50	26.55	27.50	470,967
2022-03-24	26.75	27.50	26.50	27.25	229,603
2022-03-23	27.10	27.10	26.60	26.75	228,900
2022-03-22	27.25	27.50	27.00	27.00	229,935
2022-03-21	26.50	27.50	26.00	27.25	808,320
2022-03-18	25.75	26.50	25.75	26.50	346,574
2022-03-17	24.75	26.00	24.30	26.00	203,653
2022-03-16	24.75	24.95	24.95	24.95	153,276
2022-03-15	25.25	24.60	24.60	24.60	450,283
2022-03-14	26.25	26.25	25.50	25.50	247,168
2022-03-11	26.75	27.00	26.00	26.50	705,454
2022-03-10	25.75	26.75	25.00	25.00	425,799
2022-03-09	23.75	26.00	23.75	25.50	1,383,655
2022-03-08	22.75	23.50	23.50	23.50	337,946
2022-03-07	23.50	22.50	21.80	21.80	1,166,565
2022-03-04	24.50	25.00	23.25	24.00	952,123
2022-03-03	25.75	27.00	27.00	27.00	784,190
2022-03-02	25.00	25.95	25.30	25.95	378,112
2022-03-01	23.50	24.60	24.60	24.60	419,956
2022-02-28	23.60	23.60	22.75	23.50	531,849
2022-02-25	20.00	23.00	20.00	23.00	1,648,261
2022-02-24	21.00	20.50	20.00	20.00	1,121,792
2022-02-23	22.85	22.85	22.25	22.50	138,269
2022-02-22	22.50	22.50	21.50	22.25	623,675
2022-02-21	23.50	23.50	22.13	22.50	1,953,585
2022-02-18	23.75	23.40	23.15	23.40	312,084
2022-02-17	23.25	24.00	23.25	23.75	180,253
2022-02-16	23.35	23.40	23.25	23.75	151,638
2022-02-15	23.50	23.00	23.00	23.25	370,180
2022-02-14	23.50	23.50	22.90	22.90	327,345
2022-02-11	23.75	24.00	23.00	23.60	803,897
2022-02-10	24.75	25.00	24.50	24.50	292,609
2022-02-09	25.50	25.50	24.85	25.00	402,585
2022-02-08	27.00	27.00	25.50	27.00	382,455
2022-02-07	27.25	27.25	27.00	27.00	197,536
2022-02-04	27.40	27.40	26.50	27.25	526,142
2022-02-03	25.75	27.40	26.00	27.40	460,052
2022-02-02	25.75	27.45	26.00	26.00	364,240
2022-02-01	25.50	27.00	25.50	27.00	1,057,039
2022-01-31	24.75	25.50	24.50	24.50	1,149,877
2022-01-28	24.25	24.75	23.50	23.50	416,441
2022-01-27	24.00	24.10	24.00	24.10	188,147
2022-01-26	23.25	24.00	24.00	24.00	387,724
2022-01-25	21.55	22.50	21.55	22.50	760,608
2022-01-24	24.85	25.50	22.00	22.00	1,893,238
2022-01-21	26.00	26.00	25.50	25.50	375,597
2022-01-20	24.50	27.00	27.00	27.00	622,874
2022-01-19	24.00	24.50	24.00	24.50	505,041
2022-01-18	23.50	23.80	22.90	23.80	608,169
2022-01-17	24.50	25.15	23.50	23.50	1,230,910
2022-01-14	24.50	24.50	24.25	24.50	397,678
2022-01-13	24.50	25.00	25.00	25.00	702,573
2022-01-12	25.25	25.00	24.25	24.25	549,043
2022-01-11	26.13	25.25	25.00	25.25	528,451
2022-01-10	26.50	26.25	26.00	26.25	865,505
2022-01-07	26.75	27.50	26.50	26.50	818,137
2022-01-06	27.75	28.50	27.50	28.50	677,034
2022-01-05	28.00	28.50	27.00	27.10	1,243,364
2022-01-04	27.50	30.00	28.00	28.00	3,047,586
2022-01-03	27.00	27.00	27.00	27.00	0
2021-12-31	27.00	28.00	28.00	27.00	152,411
2021-12-30	26.90	27.50	26.40	27.25	814,897
2021-12-29	25.50	26.50	25.35	26.25	587,716
2021-12-28	26.00	26.00	26.00	26.00	0
2021-12-27	26.00	26.00	26.00	26.00	0
2021-12-24	25.00	26.00	24.50	26.00	298,963
2021-12-23	24.00	24.75	24.00	24.50	606,270
2021-12-22	21.75	24.60	22.25	24.00	908,273
2021-12-21	21.25	21.75	21.25	21.75	287,261
2021-12-20	23.50	23.00	21.00	21.00	1,024,164
2021-12-17	23.75	23.15	23.15	23.75	330,140
2021-12-16	24.25	23.85	23.50	23.75	443,210
2021-12-15	25.25	24.75	24.75	24.50	481,525
2021-12-14	24.50	25.75	24.00	25.75	1,559,854
2021-12-13	22.75	24.50	22.75	24.50	386,635
2021-12-10	23.00	22.40	22.40	22.40	318,149
2021-12-09	25.25	24.25	23.00	23.00	1,680,415
2021-12-08	26.95	27.00	26.00	26.00	1,740,526
2021-12-07	27.00	27.88	25.50	26.25	4,949,129
2021-12-06	22.35	27.30	22.00	27.30	4,235,100
2021-12-03	20.80	22.50	20.80	22.00	4,420,575
2021-12-02	20.00	20.00	19.50	19.75	1,528,043
2021-12-01	16.60	20.00	16.52	20.00	4,435,595
2021-11-30	18.00	18.25	17.00	17.00	1,343,533
2021-11-29	19.25	19.30	18.75	19.30	1,102,741
2021-11-26	20.00	20.00	18.70	19.80	2,284,663
2021-11-25	18.65	20.00	18.04	20.00	1,989,939
2021-11-24	17.75	17.60	17.20	17.60	751,909
2021-11-23	16.50	18.00	17.25	18.00	2,571,045
2021-11-22	15.40	16.52	15.20	16.52	1,377,805
2021-11-19	16.25	15.10	15.10	15.10	845,831
2021-11-18	16.20	16.25	16.00	16.25	354,451
2021-11-17	16.46	16.46	16.06	16.06	241,042
2021-11-16	16.50	16.08	16.08	16.08	632,372
2021-11-15	16.75	17.10	16.48	16.50	675,011
2021-11-12	16.20	17.50	16.20	16.92	1,410,601
2021-11-11	15.80	16.50	15.75	16.25	2,993,130
2021-11-10	14.75	15.70	14.70	15.70	958,286
2021-11-09	14.75	14.60	14.60	14.75	209,925
2021-11-08	14.60	14.75	14.60	14.60	378,132
2021-11-05	14.40	14.70	14.40	14.70	265,309
2021-11-04	14.75	15.00	14.62	14.75	326,374
2021-11-03	15.00	15.00	14.65	14.75	799,601
2021-11-02	14.80	14.85	14.70	14.70	353,885
2021-11-01	15.25	14.60	14.60	14.60	759,585
2021-10-29	14.60	15.05	14.60	14.60	642,644
2021-10-28	14.60	14.60	14.60	14.60	216,540
2021-10-27	14.60	15.20	14.60	14.60	333,088
2021-10-26	14.60	15.00	15.00	15.00	405,519
2021-10-25	14.60	14.80	14.80	14.80	400,807
2021-10-22	15.15	15.30	14.60	14.60	560,637
2021-10-21	15.25	15.25	15.15	15.15	721,869
2021-10-20	15.80	15.80	15.25	15.50	911,612
2021-10-19	16.20	16.20	15.78	15.78	1,076,150
2021-10-18	15.25	15.80	15.40	15.80	1,485,067
2021-10-15	14.50	15.38	14.10	15.38	2,771,409
2021-10-14	13.25	13.84	13.84	13.84	399,419
2021-10-13	12.55	13.50	12.85	13.50	258,003
2021-10-12	11.90	12.55	12.00	12.55	2,388,577
2021-10-11	12.25	12.50	11.90	11.90	2,030,484
2021-10-08	12.25	12.60	12.60	12.60	129,802
2021-10-07	12.40	12.20	12.20	12.20	302,637
2021-10-06	12.80	12.80	12.45	12.45	433,808
2021-10-05	13.00	13.00	12.50	12.85	457,021
2021-10-04	12.75	13.02	13.02	13.02	407,738
2021-10-01	12.80	13.00	13.00	12.75	229,653
2021-09-30	12.50	12.80	12.50	12.80	417,138
2021-09-29	12.25	12.50	12.50	12.50	362,220
2021-09-28	12.75	12.50	12.50	12.50	784,822
2021-09-27	12.90	13.40	12.90	12.90	1,310,774
2021-09-24	11.86	13.00	11.70	13.00	1,815,483
2021-09-23	10.80	11.80	10.52	11.55	1,450,728
2021-09-22	10.30	11.00	10.30	11.00	1,098,679
2021-09-21	10.52	10.80	10.40	10.70	2,216,112
2021-09-20	11.40	11.55	10.80	11.00	1,399,822
2021-09-17	11.75	11.65	11.60	11.65	340,752
2021-09-16	12.06	12.20	11.65	12.20	276,644
2021-09-15	11.55	11.75	11.55	11.75	297,916
2021-09-14	11.65	11.80	11.80	11.80	453,929
2021-09-13	11.55	11.65	11.30	11.65	584,139
2021-09-10	11.65	11.84	11.60	11.55	260,218
2021-09-09	11.70	12.00	11.60	11.60	880,134
2021-09-08	11.65	11.80	11.34	11.70	253,854
2021-09-07	11.80	11.70	11.30	11.65	812,261
2021-09-06	11.70	11.85	11.30	11.30	1,487,481
2021-09-03	11.75	12.00	12.00	12.00	602,253
2021-09-02	11.74	12.10	11.74	11.90	991,470
2021-09-01	11.70	12.10	11.60	12.05	3,358,721
2021-08-31	13.40	13.80	11.90	11.90	4,041,508
2021-08-30	13.52	13.52	13.52	13.52	0
2021-08-27	13.75	13.80	13.52	13.52	268,039
2021-08-26	13.75	13.80	13.70	13.80	466,877
2021-08-25	13.75	14.00	13.80	13.80	172,350
2021-08-24	14.00	14.00	13.52	13.75	315,462
2021-08-23	14.00	14.00	14.00	14.00	254,911
2021-08-20	13.75	13.90	13.90	14.00	504,349
2021-08-19	14.65	14.25	13.90	13.90	656,728
2021-08-18	14.25	14.75	14.35	14.75	787,878
2021-08-17	14.00	14.50	14.00	14.50	184,460
2021-08-16	14.35	14.35	14.25	14.25	466,542
2021-08-13	14.35	14.35	14.35	14.35	331,033
2021-08-12	14.35	14.30	14.30	14.30	652,658
2021-08-11	14.55	14.94	14.20	14.20	409,568
2021-08-10	14.65	14.65	14.55	14.55	334,626
2021-08-09	14.80	14.80	14.50	14.65	578,713
2021-08-06	14.75	14.70	14.50	14.70	484,132
2021-08-05	15.00	14.90	14.75	14.75	720,792
2021-08-04	15.15	15.25	15.02	15.25	1,121,583
2021-08-03	15.15	15.15	15.15	15.15	635,922
2021-08-02	15.10	15.50	15.00	15.50	823,098
2021-07-30	15.00	15.20	14.80	15.20	611,924
2021-07-29	14.75	14.98	14.50	14.98	730,403
2021-07-28	14.12	15.00	14.12	15.00	733,746
2021-07-27	14.25	14.75	14.40	14.50	1,169,430
2021-07-26	13.75	14.40	14.20	14.25	513,394
2021-07-23	13.65	13.85	13.65	13.85	870,550
2021-07-22	13.30	13.30	13.30	13.65	471,986
2021-07-21	13.00	13.30	12.90	13.30	962,991
2021-07-20	13.20	12.90	12.50	12.90	1,251,797
2021-07-19	14.30	14.40	13.20	13.20	998,739
2021-07-16	14.55	14.40	14.40	14.40	1,246,671
2021-07-15	14.75	14.75	14.55	14.55	1,025,341
2021-07-14	14.90	15.00	14.70	14.85	790,049
2021-07-13	14.90	15.20	15.20	15.20	439,633
2021-07-12	14.90	15.20	15.20	15.20	1,017,434
2021-07-09	15.00	15.00	14.96	15.00	1,385,665
2021-07-08	14.85	15.20	14.80	14.98	2,408,906
2021-07-07	14.56	15.20	14.56	14.98	3,891,142
2021-07-06	14.60	14.80	14.50	14.60	4,420,578
2021-07-05	13.95	14.30	14.15	14.25	2,658,393
2021-07-02	13.65	14.00	13.50	14.00	1,855,676
2021-07-01	13.90	13.90	13.60	13.80	1,784,097
2021-06-30	14.15	14.00	14.00	14.00	1,268,412
2021-06-29	14.25	14.25	14.00	14.15	580,228
2021-06-28	13.86	14.50	13.86	14.50	771,992
2021-06-25	14.60	13.96	13.96	14.60	538,726
2021-06-24	14.75	14.70	14.70	14.70	650,087
2021-06-23	14.50	14.90	14.50	14.90	797,287
2021-06-22	13.75	14.50	13.85	14.50	2,330,374
2021-06-21	14.35	14.15	13.52	13.52	1,866,345
2021-06-18	14.50	14.75	14.40	14.40	1,025,755
2021-06-17	14.06	14.96	14.06	14.26	1,415,459
2021-06-16	16.25	14.80	14.80	14.80	2,121,033
2021-06-15	16.00	16.25	16.00	16.25	1,783,188
2021-06-14	16.50	17.00	16.20	16.20	2,442,540
2021-06-11	17.00	17.10	16.25	16.80	6,259,361
2021-06-10	15.64	16.20	15.50	16.20	3,755,507
2021-06-09	15.00	15.50	14.65	15.50	4,311,040
2021-06-08	14.95	15.00	14.25	14.75	1,051,278
2021-06-07	14.50	15.30	15.30	15.05	1,963,401
2021-06-04	14.55	14.50	14.30	14.50	654,634
2021-06-03	14.65	15.00	14.40	14.55	1,075,504
2021-06-02	14.25	15.00	14.55	14.90	1,636,270
2021-06-01	13.86	14.50	13.00	14.50	1,889,707
2021-05-28	12.90	13.20	13.20	13.20	1,088,585
2021-05-27	12.85	12.86	12.86	12.90	822,002
2021-05-26	12.70	13.00	13.00	13.00	607,731
2021-05-25	12.00	12.70	12.00	12.70	1,238,468
2021-05-24	13.40	13.05	11.90	11.90	2,214,230
2021-05-21	13.44	13.50	13.00	13.40	1,876,519
2021-05-20	13.00	13.50	12.92	13.45	1,392,502
2021-05-19	13.85	14.00	13.05	14.00	2,625,687
2021-05-18	15.00	15.20	13.90	13.90	3,052,263
2021-05-17	14.15	31.20	14.65	14.90	7,519,036
2021-05-14	13.10	14.30	13.80	14.30	3,622,694
2021-05-13	13.20	13.00	13.00	13.00	2,626,534
2021-05-12	12.90	13.50	12.55	13.50	4,205,581
2021-05-11	11.40	13.00	12.20	13.00	6,956,982
2021-05-10	10.75	11.60	10.80	11.60	6,310,127
2021-05-07	10.15	10.80	10.50	10.80	4,025,711
2021-05-06	10.35	10.40	10.40	10.40	3,031,317
2021-05-05	9.98	10.40	10.10	10.40	4,106,543
2021-05-04	9.60	10.25	9.60	9.98	4,675,932
2021-04-30	9.38	9.60	9.50	9.60	1,063,161
2021-04-29	9.00	9.50	9.00	9.50	930,494
2021-04-28	9.13	9.03	8.80	9.03	795,801
2021-04-27	9.03	9.13	9.00	9.00	901,221
2021-04-26	8.90	9.03	8.80	9.03	766,685
2021-04-23	9.13	9.13	9.00	9.03	845,588
2021-04-22	9.13	9.00	9.00	9.13	634,020
2021-04-21	9.13	9.00	9.00	9.00	647,281
2021-04-20	9.50	9.50	9.50	9.50	736,067
2021-04-19	9.63	9.70	9.50	9.70	1,484,871
2021-04-16	9.10	9.70	9.10	9.70	3,109,111
2021-04-15	9.15	9.25	9.13	9.15	2,606,296
2021-04-14	9.00	9.25	8.50	9.15	1,003,238
2021-04-13	8.50	9.00	8.50	9.00	1,821,946
2021-04-12	8.38	8.75	8.38	8.75	3,113,282
2021-04-09	8.35	8.55	8.23	8.55	5,880,749
2021-04-08	8.32	8.40	8.25	8.25	3,400,924
2021-04-07	8.38	9.00	8.40	8.40	2,045,928
2021-04-06	8.25	8.50	8.25	8.50	2,961,547
2021-04-01	8.25	8.51	8.30	8.51	1,461,490
2021-03-31	8.05	8.50	8.05	8.13	1,635,431
2021-03-30	8.50	8.50	8.50	8.50	301,316
2021-03-29	8.35	8.35	8.35	8.13	1,030,519
2021-03-26	8.50	8.50	8.25	8.25	1,091,641
2021-03-25	8.38	8.15	8.15	8.15	682,127
2021-03-24	8.85	8.88	8.38	8.50	1,276,528
2021-03-23	8.50	8.75	8.40	8.40	535,806
2021-03-22	8.75	8.75	8.30	8.75	1,032,943
2021-03-19	8.63	9.00	8.50	8.50	856,784
2021-03-18	8.65	8.75	8.63	8.63	724,128
2021-03-17	8.63	8.63	8.63	8.63	1,081,940
2021-03-16	9.45	9.45	9.00	8.63	993,486
2021-03-15	8.38	9.00	8.75	9.00	1,766,508
2021-03-12	8.75	8.75	8.50	8.50	1,727,367
2021-03-11	8.90	9.00	8.75	8.95	2,276,094
2021-03-10	9.25	9.25	8.95	8.95	1,070,733
2021-03-09	8.75	9.00	8.50	9.00	1,111,373
2021-03-08	8.25	8.45	8.45	8.45	1,424,416
2021-03-05	8.00	8.25	7.95	8.00	2,204,997
2021-03-04	8.35	8.38	8.13	8.25	1,228,081
2021-03-03	8.40	8.88	8.38	8.40	3,062,050
2021-03-02	8.80	8.80	8.13	8.45	2,386,806
2021-03-01	8.88	9.00	8.63	8.63	2,362,254
2021-02-26	9.00	9.25	8.88	8.95	5,116,595
2021-02-25	9.63	9.90	9.13	9.50	2,408,251
2021-02-24	9.20	9.50	9.20	9.35	3,657,180
2021-02-23	10.00	10.13	9.70	9.70	3,178,807
2021-02-22	11.00	11.00	10.00	10.00	3,116,815
2021-02-19	10.00	10.50	9.50	10.40	18,184,697
2021-02-18	10.20	10.20	9.70	9.70	8,708,420
2021-02-17	10.00	10.30	9.50	10.30	36,600,922
2021-02-16	9.75	10.00	9.25	10.00	27,019,244

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