DVRG.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-12-26	0.15	0.15	0.15	0.15	0
2023-12-25	0.15	0.15	0.15	0.15	0
2023-12-22	0.15	0.15	0.15	0.15	0
2023-12-21	0.15	0.15	0.15	0.15	0
2023-12-20	0.15	0.15	0.15	0.15	0
2023-12-19	0.15	0.15	0.15	0.15	0
2023-12-18	0.15	0.15	0.15	0.15	0
2023-12-15	0.15	0.15	0.15	0.15	0
2023-12-14	0.15	0.15	0.15	0.15	0
2023-12-13	0.15	0.15	0.15	0.15	0
2023-12-12	0.15	0.15	0.15	0.15	0
2023-12-11	0.15	0.15	0.15	0.15	0
2023-12-08	0.15	0.15	0.15	0.15	0
2023-12-07	0.15	0.15	0.15	0.15	0
2023-12-06	0.15	0.15	0.15	0.15	0
2023-12-05	0.15	0.15	0.15	0.15	0
2023-12-04	0.15	0.15	0.15	0.15	0
2023-12-01	0.15	0.15	0.15	0.15	0
2023-11-30	0.15	0.15	0.15	0.15	0
2023-11-29	0.15	0.15	0.15	0.15	0
2023-11-28	0.15	0.15	0.15	0.15	0
2023-11-27	0.15	0.15	0.15	0.15	0
2023-11-24	0.15	0.15	0.15	0.15	0
2023-11-23	0.15	0.15	0.15	0.15	0
2023-11-22	0.15	0.15	0.15	0.15	0
2023-11-21	0.15	0.15	0.15	0.15	0
2023-11-20	0.15	0.15	0.15	0.15	0
2023-11-17	0.15	0.15	0.15	0.15	0
2023-11-16	0.15	0.15	0.15	0.15	0
2023-11-15	0.15	0.15	0.15	0.15	0
2023-11-14	0.15	0.15	0.15	0.15	0
2023-11-13	0.15	0.15	0.15	0.15	0
2023-11-10	0.15	0.15	0.15	0.15	0
2023-11-09	0.15	0.15	0.15	0.15	0
2023-11-08	0.15	0.15	0.15	0.15	0
2023-11-07	0.15	0.15	0.15	0.15	0
2023-11-06	0.15	0.15	0.15	0.15	0
2023-11-03	0.15	0.15	0.15	0.15	0
2023-11-02	0.15	0.15	0.15	0.15	0
2023-11-01	0.15	0.15	0.15	0.15	0
2023-10-31	0.15	0.15	0.15	0.15	0
2023-10-30	0.15	0.15	0.15	0.15	0
2023-10-27	0.15	0.15	0.15	0.15	0
2023-10-26	0.15	0.15	0.15	0.15	0
2023-10-25	0.15	0.15	0.15	0.15	0
2023-10-24	0.15	0.15	0.15	0.15	0
2023-10-23	0.15	0.15	0.15	0.15	0
2023-10-20	0.15	0.15	0.15	0.15	0
2023-10-19	0.15	0.15	0.15	0.15	0
2023-10-18	0.15	0.15	0.15	0.15	0
2023-10-17	0.15	0.15	0.15	0.15	0
2023-10-16	0.15	0.15	0.15	0.15	0
2023-10-13	0.15	0.15	0.15	0.15	0
2023-10-12	0.15	0.15	0.15	0.15	0
2023-10-11	0.15	0.15	0.15	0.15	0
2023-10-10	0.15	0.15	0.15	0.15	0
2023-10-09	0.15	0.15	0.15	0.15	0
2023-10-06	0.15	0.15	0.15	0.15	0
2023-10-05	0.15	0.15	0.15	0.15	0
2023-10-04	0.15	0.15	0.15	0.15	0
2023-10-03	0.15	0.15	0.15	0.15	0
2023-10-02	0.15	0.15	0.15	0.15	0
2023-09-29	0.15	0.15	0.15	0.15	0
2023-09-28	0.15	0.15	0.15	0.15	0
2023-09-27	0.15	0.15	0.15	0.15	0
2023-09-26	0.15	0.15	0.15	0.15	0
2023-09-25	0.15	0.15	0.15	0.15	0
2023-09-22	0.15	0.15	0.15	0.15	0
2023-09-21	0.15	0.15	0.15	0.15	0
2023-09-20	0.15	0.15	0.15	0.15	0
2023-09-19	0.15	0.15	0.15	0.15	0
2023-09-18	0.15	0.15	0.15	0.15	0
2023-09-15	0.15	0.15	0.15	0.15	0
2023-09-14	0.15	0.15	0.15	0.15	0
2023-09-13	0.15	0.15	0.15	0.15	0
2023-09-12	0.15	0.15	0.15	0.15	0
2023-09-11	0.15	0.15	0.15	0.15	0
2023-09-08	0.15	0.15	0.15	0.15	51
2023-09-07	0.15	0.15	0.15	0.15	0
2023-09-06	0.15	0.15	0.15	0.15	0
2023-09-05	0.15	0.15	0.15	0.15	0
2023-09-04	0.15	0.15	0.15	0.15	0
2023-09-01	0.15	0.15	0.15	0.15	0
2023-08-31	0.15	0.15	0.15	0.15	0
2023-08-30	0.15	0.15	0.15	0.15	0
2023-08-29	0.15	0.15	0.15	0.15	0
2023-08-28	0.15	0.15	0.15	0.15	0
2023-08-25	0.15	0.15	0.15	0.15	0
2023-08-24	0.15	0.15	0.15	0.15	0
2023-08-23	0.15	0.15	0.15	0.15	0
2023-08-22	0.15	0.15	0.15	0.15	0
2023-08-21	0.15	0.15	0.15	0.15	0
2023-08-18	0.15	0.15	0.15	0.15	0
2023-08-17	0.15	0.15	0.15	0.15	0
2023-08-16	0.15	0.15	0.15	0.15	0
2023-08-15	0.15	0.15	0.15	0.15	0
2023-08-14	0.15	0.15	0.15	0.15	0
2023-08-11	0.15	0.15	0.15	0.15	0
2023-08-10	0.15	0.15	0.15	0.15	0
2023-08-09	0.15	0.15	0.15	0.15	0
2023-08-08	0.15	0.15	0.15	0.15	0
2023-08-07	0.15	0.15	0.15	0.15	0
2023-08-04	0.15	0.15	0.15	0.15	0
2023-08-03	0.15	0.15	0.15	0.15	0
2023-08-02	0.15	0.15	0.15	0.15	0
2023-08-01	0.15	0.15	0.15	0.15	0
2023-07-31	0.15	0.15	0.15	0.15	0
2023-07-28	0.15	0.15	0.15	0.15	0
2023-07-27	0.15	0.15	0.15	0.15	0
2023-07-26	0.15	0.15	0.15	0.15	0
2023-07-25	0.15	0.15	0.15	0.15	0
2023-07-24	0.15	0.15	0.15	0.15	0
2023-07-21	0.15	0.15	0.15	0.15	0
2023-07-20	0.15	0.15	0.15	0.15	0
2023-07-19	0.15	0.15	0.15	0.15	0
2023-07-18	0.15	0.15	0.15	0.15	0
2023-07-17	0.15	0.15	0.15	0.15	0
2023-07-14	0.15	0.15	0.15	0.15	0
2023-07-13	0.15	0.15	0.15	0.15	0
2023-07-12	0.15	0.15	0.15	0.15	0
2023-07-11	0.15	0.15	0.15	0.15	0
2023-07-10	0.15	0.15	0.15	0.15	0
2023-07-07	0.15	0.15	0.15	0.15	0
2023-07-06	0.15	0.15	0.15	0.15	0
2023-07-05	0.15	0.15	0.15	0.15	0
2023-07-04	0.15	0.15	0.15	0.15	0
2023-07-03	0.15	0.15	0.15	0.15	0
2023-06-30	0.15	0.15	0.15	0.15	0
2023-06-29	0.15	0.15	0.15	0.15	0
2023-06-28	0.15	0.15	0.15	0.15	0
2023-06-27	0.15	0.15	0.15	0.15	0
2023-06-26	0.15	0.15	0.15	0.15	0
2023-06-23	0.15	0.15	0.15	0.15	1,882,906
2023-06-22	0.15	0.16	0.15	0.15	15,189,613
2023-06-21	0.15	0.16	0.15	0.15	9,154,291
2023-06-20	0.21	0.15	0.15	0.15	54,232,370
2023-06-19	0.21	0.21	0.20	0.21	7,029,575
2023-06-16	0.24	0.24	0.21	0.21	18,136,580
2023-06-15	0.25	0.25	0.23	0.23	10,535,543
2023-06-14	0.26	0.26	0.25	0.25	17,736,239
2023-06-13	0.28	0.28	0.26	0.26	11,968,415
2023-06-12	0.28	0.28	0.28	0.28	3,474,818
2023-06-09	0.31	0.31	0.26	0.28	35,793,803
2023-06-08	0.33	0.32	0.30	0.31	11,677,167
2023-06-07	0.36	0.36	0.33	0.33	10,894,722
2023-06-06	0.43	0.40	0.34	0.34	56,970,343
2023-06-05	0.45	0.43	0.38	0.43	40,145,997
2023-06-02	0.55	0.55	0.53	0.53	683,781
2023-06-01	0.53	0.58	0.53	0.55	11,408,212
2023-05-31	0.58	0.58	0.53	0.53	1,101,606
2023-05-30	0.58	0.58	0.58	0.58	4,398,972
2023-05-29	0.58	0.58	0.58	0.58	0
2023-05-26	0.58	0.58	0.58	0.58	2,334,777
2023-05-25	0.58	0.58	0.58	0.58	2,513,997
2023-05-24	0.58	0.58	0.58	0.58	6,855,716
2023-05-23	0.58	0.60	0.58	0.58	3,213,399
2023-05-22	0.55	0.63	0.55	0.58	30,899,532
2023-05-19	0.55	0.55	0.53	0.55	10,824,486
2023-05-18	0.55	0.55	0.55	0.55	1,961,593
2023-05-17	0.60	0.60	0.53	0.55	25,035,481
2023-05-16	0.60	0.60	0.60	0.60	1,929,552
2023-05-15	0.63	0.63	0.60	0.60	3,556,306
2023-05-12	0.68	0.68	0.63	0.63	18,669,327
2023-05-11	0.55	0.68	0.65	0.68	95,359,062
2023-05-10	0.55	0.55	0.53	0.55	15,289,391
2023-05-09	0.55	0.55	0.53	0.53	2,078,691
2023-05-08	0.55	0.55	0.55	0.55	0
2023-05-05	0.60	0.55	0.53	0.55	25,975,926
2023-05-04	0.60	0.59	0.55	0.59	22,618,537
2023-05-03	0.53	0.60	0.60	0.60	10,749,346
2023-05-02	0.58	0.58	0.53	0.53	5,899,239
2023-05-01	0.58	0.58	0.58	0.58	0
2023-04-28	0.58	0.58	0.58	0.58	4,236,288
2023-04-27	0.58	0.58	0.58	0.58	2,064,967
2023-04-26	0.60	0.60	0.58	0.58	6,534,682
2023-04-25	0.65	0.65	0.60	0.60	12,374,254
2023-04-24	0.58	0.65	0.58	0.65	23,574,517
2023-04-21	0.60	0.60	0.58	0.58	19,095,850
2023-04-20	0.65	0.65	0.58	0.60	17,903,671
2023-04-19	0.70	0.63	0.53	0.63	96,514,198
2023-04-18	0.78	0.73	0.70	0.70	29,436,587
2023-04-17	0.60	0.84	0.79	0.79	84,735,762
2023-04-14	1.43	1.45	1.43	1.45	2,340,405
2023-04-13	1.48	1.48	1.43	1.43	5,210,204
2023-04-12	1.45	1.48	1.45	1.48	623,279
2023-04-11	1.50	1.50	1.45	1.45	2,296,008
2023-04-10	1.50	1.50	1.50	1.50	0
2023-04-07	1.50	1.50	1.50	1.50	0
2023-04-06	1.53	1.53	1.50	1.50	452,407
2023-04-05	1.53	1.53	1.50	1.53	2,168,664
2023-04-04	1.53	1.53	1.53	1.53	1,443,181
2023-04-03	1.50	1.55	1.50	1.53	4,224,619
2023-03-31	1.53	1.45	1.45	1.45	1,065,352
2023-03-30	1.53	1.53	1.53	1.53	379,796
2023-03-29	1.55	1.55	1.53	1.53	696,664
2023-03-28	1.55	1.55	1.55	1.55	890,468
2023-03-27	1.55	1.55	1.55	1.55	959,633
2023-03-24	1.60	1.60	1.55	1.55	3,620,220
2023-03-23	1.60	1.55	1.55	1.55	1,792,306
2023-03-22	1.48	1.60	1.48	1.60	9,810,010
2023-03-21	1.48	1.48	1.43	1.48	4,783,702
2023-03-20	1.48	1.48	1.48	1.48	544,006
2023-03-17	1.50	1.50	1.48	1.48	737,948
2023-03-16	1.50	1.50	1.48	1.50	596,853
2023-03-15	1.53	1.53	1.50	1.53	1,604,638
2023-03-14	1.55	1.55	1.53	1.53	3,029,053
2023-03-13	1.58	1.58	1.55	1.55	896,887
2023-03-10	1.60	1.60	1.58	1.60	583,740
2023-03-09	1.55	1.63	1.55	1.60	3,265,336
2023-03-08	1.68	1.68	1.55	1.55	4,729,485
2023-03-07	1.75	1.70	1.70	1.70	2,334,685
2023-03-06	1.73	1.75	1.70	1.75	1,821,372
2023-03-03	1.75	1.75	1.73	1.73	625,834
2023-03-02	1.83	1.77	1.77	1.77	5,148,417
2023-03-01	1.65	1.83	1.65	1.83	10,403,197
2023-02-28	1.58	1.65	1.58	1.65	3,383,494
2023-02-27	1.58	1.58	1.58	1.58	514,290
2023-02-24	1.50	1.63	1.50	1.58	4,315,162
2023-02-23	1.55	1.55	1.45	1.50	2,871,045
2023-02-22	1.55	1.55	1.55	1.55	398,644
2023-02-21	1.55	1.55	1.55	1.55	1,061,202
2023-02-20	1.55	1.55	1.55	1.55	1,160,692
2023-02-17	1.58	1.60	1.55	1.55	2,581,378
2023-02-16	1.68	1.68	1.58	1.58	3,034,344
2023-02-15	1.68	1.68	1.68	1.68	718,014
2023-02-14	1.70	1.73	1.68	1.68	3,590,139
2023-02-13	1.68	1.70	1.68	1.70	978,392
2023-02-10	1.75	1.75	1.68	1.68	5,295,666
2023-02-09	1.78	1.78	1.73	1.75	4,827,756
2023-02-08	1.85	1.85	1.75	1.78	2,580,189
2023-02-07	1.83	2.08	1.83	1.85	30,376,573
2023-02-06	1.75	1.75	1.75	1.75	1,677,045
2023-02-03	1.68	1.90	1.75	1.75	12,673,682
2023-02-02	1.38	1.74	1.50	1.74	32,378,193
2023-02-01	1.48	1.48	1.38	1.38	13,642,818
2023-01-31	1.53	1.53	1.48	1.48	2,338,409
2023-01-30	1.58	1.58	1.53	1.53	2,918,424
2023-01-27	1.58	1.58	1.58	1.58	2,569,852
2023-01-26	1.58	1.58	1.58	1.58	683,445
2023-01-25	1.70	1.73	1.58	1.58	7,680,321
2023-01-24	1.68	1.70	1.68	1.70	345,094
2023-01-23	1.83	1.83	1.65	1.68	5,139,831
2023-01-20	1.83	1.83	1.83	1.83	1,118,777
2023-01-19	1.83	1.83	1.83	1.83	698,063
2023-01-18	1.88	1.88	1.83	1.83	561,467
2023-01-17	1.88	1.88	1.88	1.88	2,410,188
2023-01-16	1.88	1.82	1.82	1.82	213,318
2023-01-13	1.95	1.95	1.88	1.88	2,812,752
2023-01-12	1.93	1.95	1.93	1.95	5,022,735
2023-01-11	1.98	1.98	1.93	1.93	3,537,825
2023-01-10	1.98	1.98	1.96	1.98	12,893,983
2023-01-09	1.80	2.00	2.00	2.00	14,367,358
2023-01-06	1.90	1.90	1.88	1.88	3,439,713
2023-01-05	1.90	1.90	1.90	1.90	1,400,047
2023-01-04	1.95	1.95	1.90	1.90	3,287,839
2023-01-03	1.65	1.95	1.63	1.95	16,271,718
2023-01-02	1.65	1.65	1.65	1.65	0
2022-12-30	1.65	1.65	1.65	1.65	183,598
2022-12-29	1.65	1.65	1.65	1.65	167,246
2022-12-28	1.63	1.65	1.63	1.65	805,275
2022-12-27	1.63	1.63	1.63	1.63	0
2022-12-26	1.63	1.63	1.63	1.63	0
2022-12-23	1.63	1.63	1.63	1.63	208,445
2022-12-22	1.63	1.63	1.63	1.63	941,305
2022-12-21	1.63	1.63	1.63	1.63	279,763
2022-12-20	1.58	1.63	1.58	1.63	711,705
2022-12-19	1.58	1.58	1.58	1.58	495,196
2022-12-16	1.63	1.63	1.58	1.58	956,383
2022-12-15	1.63	1.63	1.63	1.63	217,206
2022-12-14	1.73	1.73	1.55	1.63	6,026,247
2022-12-13	1.73	1.73	1.73	1.73	513,493
2022-12-12	1.85	1.85	1.75	1.75	553,654
2022-12-09	1.85	1.85	1.85	1.85	1,046,880
2022-12-08	1.93	1.93	1.85	1.85	3,056,590
2022-12-07	1.95	1.95	1.93	1.93	325,205
2022-12-06	1.95	1.95	1.95	1.95	2,167,851
2022-12-05	1.85	1.95	1.88	1.95	6,664,098
2022-12-02	1.95	1.90	1.90	1.90	3,092,253
2022-12-01	1.88	1.95	1.85	1.95	2,386,904
2022-11-30	1.95	1.95	1.88	1.88	2,791,629
2022-11-29	1.95	1.95	1.90	1.90	484,258
2022-11-28	1.95	1.95	1.95	1.95	2,030,871
2022-11-25	1.95	1.95	1.95	1.95	593,039
2022-11-24	1.95	1.95	1.95	1.95	774,472
2022-11-23	2.05	2.05	1.95	1.95	452,069
2022-11-22	2.00	2.15	2.00	2.05	5,581,079
2022-11-21	1.95	1.95	1.95	1.95	556,603
2022-11-18	2.00	2.00	1.95	1.95	1,568,548
2022-11-17	2.05	2.05	2.00	2.00	9,002,125
2022-11-16	2.05	2.05	2.05	2.05	460,399
2022-11-15	2.05	2.05	1.95	2.05	3,600,725
2022-11-14	2.05	2.05	2.05	2.05	1,856,493
2022-11-11	1.95	2.05	1.95	2.05	3,011,814
2022-11-10	2.13	2.13	1.95	1.95	3,612,662
2022-11-09	1.90	2.13	2.00	2.00	6,721,833
2022-11-08	2.13	1.96	1.90	1.96	1,744,404
2022-11-07	2.13	2.13	2.13	2.13	362,798
2022-11-04	2.13	2.13	2.08	2.13	1,145,543
2022-11-03	2.25	2.25	1.88	2.13	4,511,727
2022-11-02	2.25	2.25	2.25	2.25	2,908,204
2022-11-01	2.25	2.25	2.25	2.25	2,063,741
2022-10-31	2.25	2.25	2.25	2.25	778,047
2022-10-28	2.25	2.25	2.25	2.25	3,775,026
2022-10-27	2.25	2.38	2.13	2.25	8,122,904
2022-10-26	2.75	2.75	2.38	2.50	1,712,676
2022-10-25	2.13	2.75	2.70	2.75	7,391,367
2022-10-24	2.38	2.38	2.13	2.13	2,189,308
2022-10-21	2.50	2.57	2.38	2.57	2,929,892
2022-10-20	2.88	2.88	2.38	2.50	4,210,746
2022-10-19	2.88	2.88	2.88	2.88	578,599
2022-10-18	2.88	2.88	2.88	2.88	624,363
2022-10-17	2.88	3.00	2.88	2.88	1,503,352
2022-10-14	3.13	3.13	2.88	2.88	2,581,741
2022-10-13	3.13	3.50	3.00	3.13	4,031,834
2022-10-12	4.50	3.10	3.10	3.10	14,524,822
2022-10-11	7.25	6.25	5.63	5.63	5,532,296
2022-10-10	7.75	7.75	7.25	7.25	1,613,117
2022-10-07	8.13	8.13	7.75	7.75	516,187
2022-10-06	8.25	8.50	7.50	8.13	1,843,057
2022-10-05	7.75	8.25	7.75	8.25	585,147
2022-10-04	8.00	8.20	7.50	7.75	414,359
2022-10-03	8.50	8.00	8.00	8.00	222,740
2022-09-30	8.50	8.50	8.50	8.50	88,711
2022-09-29	8.50	8.50	8.25	8.50	299,356
2022-09-28	8.50	8.50	8.50	8.50	188,027
2022-09-27	9.50	9.50	8.50	8.50	208,181
2022-09-26	8.60	9.50	8.60	9.50	942,684
2022-09-23	9.00	9.00	8.25	8.75	1,235,688
2022-09-22	9.75	9.75	8.75	9.00	126,469
2022-09-21	9.25	9.49	9.13	9.25	231,004
2022-09-20	9.75	9.75	9.25	9.25	376,760
2022-09-19	9.75	9.75	9.75	9.75	0
2022-09-16	10.50	9.80	9.60	9.75	740,044
2022-09-15	10.50	10.50	10.50	10.50	107,482
2022-09-14	10.50	10.50	10.25	10.50	553,905
2022-09-13	10.50	10.40	10.40	10.50	1,192,631
2022-09-12	9.50	10.25	9.50	10.25	1,364,809
2022-09-09	9.50	10.00	9.50	9.50	192,085
2022-09-08	9.50	10.00	9.50	9.50	356,556
2022-09-07	10.00	10.00	9.50	9.50	1,061,544
2022-09-06	10.75	10.75	9.50	10.00	1,222,531
2022-09-05	11.00	10.80	10.75	10.75	404,403
2022-09-02	11.50	11.50	11.00	11.00	233,709
2022-09-01	11.25	11.50	11.25	11.50	390,876
2022-08-31	11.75	11.60	11.25	11.25	346,184
2022-08-30	11.75	11.75	11.75	11.75	289,976
2022-08-29	11.75	11.75	11.75	11.75	0
2022-08-26	11.75	11.75	11.75	11.75	159,836
2022-08-25	11.50	11.75	11.40	11.75	440,109
2022-08-24	11.50	11.50	11.50	11.50	84,533
2022-08-23	12.00	12.00	11.50	11.50	189,885
2022-08-22	12.50	12.50	12.00	12.00	194,812
2022-08-19	12.50	12.50	12.50	12.50	134,632
2022-08-18	12.25	12.60	12.60	12.50	130,157
2022-08-17	12.75	12.75	12.25	12.25	158,470
2022-08-16	13.00	13.00	12.75	12.75	167,115
2022-08-15	12.75	13.00	12.75	13.00	291,503
2022-08-12	12.75	12.75	12.75	12.75	249,842
2022-08-11	13.00	13.00	12.75	12.75	292,670
2022-08-10	12.75	13.00	12.75	13.00	131,550
2022-08-09	13.25	13.00	12.75	13.00	435,498
2022-08-08	13.50	13.75	13.25	13.25	352,346
2022-08-05	14.25	14.70	13.25	13.50	1,776,657
2022-08-04	15.25	15.60	15.25	15.25	340,467
2022-08-03	16.00	16.00	15.25	15.25	355,109
2022-08-02	16.00	16.00	16.00	16.00	388,946
2022-08-01	15.50	16.40	16.00	16.00	1,081,189
2022-07-29	15.25	15.25	15.25	15.25	14,064
2022-07-28	15.25	15.25	15.25	15.25	105,372
2022-07-27	15.75	15.60	15.60	15.25	374,921
2022-07-26	15.50	15.75	15.50	15.75	242,658
2022-07-25	15.00	15.60	15.00	15.60	620,881
2022-07-22	15.50	15.10	15.10	15.10	848,567
2022-07-21	14.50	15.75	14.50	15.50	1,275,811
2022-07-20	13.50	15.50	13.50	14.50	3,424,375
2022-07-19	12.00	13.00	11.70	13.00	791,626
2022-07-18	12.00	12.50	12.00	12.00	1,058,075
2022-07-15	11.50	11.50	11.50	11.50	31,340
2022-07-14	11.75	11.75	11.50	11.50	109,999
2022-07-13	12.00	12.00	11.50	11.75	229,726
2022-07-12	12.00	12.00	12.00	12.00	60,456
2022-07-11	12.00	12.50	12.00	12.00	201,375
2022-07-08	12.00	12.00	12.00	12.00	116,793
2022-07-07	12.00	12.50	12.00	12.00	586,884
2022-07-06	11.50	12.00	11.50	12.00	593,268
2022-07-05	10.75	12.50	10.75	11.50	1,014,727
2022-07-04	10.25	10.78	10.50	10.75	1,043,871
2022-07-01	10.25	10.25	10.00	10.25	147,778
2022-06-30	9.75	11.25	9.75	10.25	1,350,370
2022-06-29	10.00	10.00	9.50	9.50	715,977
2022-06-28	9.50	10.00	9.50	10.00	500,275
2022-06-27	10.25	10.25	9.50	9.50	568,005
2022-06-24	10.50	10.50	10.25	10.25	568,806
2022-06-23	11.50	11.25	10.50	10.50	1,767,806
2022-06-22	10.75	10.75	10.75	10.75	69,186
2022-06-21	11.00	11.00	10.50	10.75	306,267
2022-06-20	11.00	11.00	10.75	11.00	132,572
2022-06-17	11.50	11.50	10.75	11.00	697,351
2022-06-16	11.50	11.50	11.50	11.50	215,740
2022-06-15	11.75	11.75	11.50	11.50	152,679
2022-06-14	12.00	12.00	11.50	11.75	430,294
2022-06-13	12.75	12.75	11.75	12.00	509,200
2022-06-10	13.00	13.00	12.75	13.00	209,755
2022-06-09	13.25	13.25	12.75	13.00	401,069
2022-06-08	12.25	13.25	12.25	13.25	543,943
2022-06-07	12.00	12.25	12.00	12.25	78,115
2022-06-06	12.25	12.25	12.00	12.00	238,205
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.00	12.50	11.75	12.25	869,712
2022-05-31	12.00	12.00	12.00	12.00	174,810
2022-05-30	12.50	13.00	12.00	12.00	350,955
2022-05-27	12.00	12.25	11.75	12.25	507,322
2022-05-26	12.00	12.00	11.75	12.00	73,007
2022-05-25	12.50	12.50	12.00	12.00	145,411
2022-05-24	12.50	12.50	12.25	12.50	190,365
2022-05-23	12.75	12.75	12.25	12.50	712,635
2022-05-20	12.50	12.75	12.50	12.75	203,288
2022-05-19	12.50	12.50	12.50	12.50	141,978
2022-05-18	12.50	12.75	12.50	12.50	209,504
2022-05-17	12.00	12.50	12.00	12.50	199,964
2022-05-16	12.00	12.00	12.00	12.00	175,974
2022-05-13	11.00	12.00	11.00	12.00	291,914
2022-05-12	12.25	12.25	11.25	11.25	586,691
2022-05-11	12.25	12.25	12.25	12.25	247,114
2022-05-10	13.00	12.66	12.25	12.25	438,654
2022-05-09	13.25	13.25	12.75	13.00	413,245
2022-05-06	13.50	13.00	13.00	13.00	216,649
2022-05-05	13.50	13.50	13.00	13.50	34,735
2022-05-04	14.25	14.25	13.50	13.50	307,351
2022-05-03	14.50	13.64	13.64	13.64	410,851
2022-05-02	14.50	14.50	14.50	14.50	0
2022-04-29	13.50	14.50	13.50	14.50	520,778
2022-04-28	14.50	14.50	13.50	13.50	717,893
2022-04-27	15.50	15.50	14.50	14.50	350,738
2022-04-26	15.50	15.50	15.50	15.50	216,293
2022-04-25	15.50	15.50	15.00	15.50	224,479
2022-04-22	15.10	15.10	15.10	15.50	680,457
2022-04-21	15.75	15.36	15.36	15.50	312,964
2022-04-20	16.00	16.00	15.60	15.75	364,665
2022-04-19	17.00	17.00	15.50	16.00	456,761
2022-04-18	15.25	15.25	15.25	15.25	0
2022-04-15	15.25	15.25	15.25	15.25	0
2022-04-14	16.25	16.25	15.25	15.25	423,539
2022-04-13	16.50	16.50	15.50	16.25	628,865
2022-04-12	15.50	16.30	16.30	16.30	464,842
2022-04-11	14.50	15.75	14.00	15.50	465,475
2022-04-08	14.00	14.50	14.00	14.50	557,857
2022-04-07	13.00	14.00	13.00	14.00	833,241
2022-04-06	13.25	13.25	13.00	13.00	603,448
2022-04-05	13.00	13.25	13.00	13.25	376,953
2022-04-04	13.50	13.25	13.00	13.00	216,011
2022-04-01	13.50	13.50	13.50	13.50	191,114
2022-03-31	13.75	14.00	13.25	13.50	297,673
2022-03-30	14.00	14.00	14.00	14.00	503,884
2022-03-29	14.00	14.25	13.25	14.00	456,610
2022-03-28	12.50	13.50	12.50	13.50	989,885
2022-03-25	11.92	12.50	11.92	12.00	291,204
2022-03-24	12.25	12.50	12.00	12.25	565,318
2022-03-23	12.50	12.50	12.00	12.25	235,307
2022-03-22	12.50	12.50	12.00	12.50	191,605
2022-03-21	12.00	12.75	12.00	12.50	693,350
2022-03-18	13.50	12.25	11.70	12.00	3,436,796
2022-03-17	13.50	14.00	13.20	13.20	3,427,559
2022-03-16	13.00	13.34	12.75	12.75	2,919,452
2022-03-15	13.75	13.75	13.00	13.00	766,164
2022-03-14	15.00	14.80	13.75	13.75	1,064,750
2022-03-11	15.00	16.50	15.00	15.00	1,940,258
2022-03-10	13.50	14.75	13.50	14.50	1,033,090
2022-03-09	13.00	13.00	13.00	13.00	520,779
2022-03-08	13.75	13.00	12.50	12.50	1,077,913
2022-03-07	15.00	14.44	13.00	13.75	2,377,975
2022-03-04	16.25	16.25	15.00	15.00	1,123,661
2022-03-03	17.00	17.00	16.25	16.25	523,737
2022-03-02	17.25	17.50	17.10	17.10	555,119
2022-03-01	17.25	18.20	18.20	17.25	164,502
2022-02-28	17.25	17.25	17.25	17.25	184,431
2022-02-25	17.50	17.50	17.25	17.25	516,051
2022-02-24	18.50	18.00	17.50	17.50	869,840
2022-02-23	19.00	19.00	18.75	19.00	383,769
2022-02-22	19.00	19.50	19.00	19.00	1,053,181
2022-02-21	20.50	20.50	19.00	19.25	874,212
2022-02-18	19.00	20.25	18.75	20.25	387,360
2022-02-17	19.80	19.50	18.75	19.50	1,131,932
2022-02-16	20.50	20.50	19.80	19.80	240,240
2022-02-15	20.75	20.75	20.50	20.50	257,206
2022-02-14	20.30	20.75	20.00	20.75	335,293
2022-02-11	21.50	20.95	20.95	20.75	309,474
2022-02-10	20.75	21.50	21.50	21.50	275,015
2022-02-09	20.75	21.50	20.75	20.75	378,460
2022-02-08	21.50	21.50	20.75	21.50	218,418
2022-02-07	22.25	22.25	21.50	21.50	236,328
2022-02-04	21.75	22.50	21.75	22.25	358,496
2022-02-03	20.75	22.50	20.75	21.75	502,612
2022-02-02	20.75	20.75	19.80	20.75	767,123
2022-02-01	20.75	21.50	20.75	20.75	275,112
2022-01-31	20.50	20.75	20.50	20.75	328,929
2022-01-28	21.25	21.25	20.50	20.50	413,496
2022-01-27	21.75	21.75	21.00	21.25	442,887
2022-01-26	21.25	21.75	21.50	21.75	440,340
2022-01-25	21.00	21.25	20.50	20.50	610,754
2022-01-24	22.50	21.15	21.15	21.15	712,088
2022-01-21	23.50	23.00	22.50	22.50	360,408
2022-01-20	25.25	25.25	23.50	23.50	646,564
2022-01-19	25.75	26.50	25.25	25.25	798,283
2022-01-18	25.75	25.10	25.10	25.10	558,885
2022-01-17	23.25	27.00	25.75	25.75	2,776,174
2022-01-14	22.50	23.25	22.50	23.00	871,023
2022-01-13	22.75	23.00	23.00	22.50	255,031
2022-01-12	22.05	22.75	21.75	22.75	848,495
2022-01-11	21.25	22.00	20.25	21.50	3,846,684
2022-01-10	23.50	23.25	22.55	23.00	514,627
2022-01-07	24.00	23.50	23.40	23.40	309,174
2022-01-06	24.00	24.10	23.25	24.00	563,970
2022-01-05	23.75	23.75	23.25	23.50	588,931
2022-01-04	24.25	24.50	23.75	23.75	353,872
2022-01-03	24.25	24.25	24.25	24.25	0
2021-12-31	24.00	24.25	24.00	24.25	131,935
2021-12-30	24.25	25.00	24.50	24.50	390,321
2021-12-29	24.25	25.00	25.00	25.00	402,250
2021-12-28	24.25	24.25	24.25	24.25	0
2021-12-27	24.25	24.25	24.25	24.25	0
2021-12-24	24.50	24.50	24.25	24.25	105,514
2021-12-23	23.25	24.50	24.25	24.50	404,891
2021-12-22	23.75	23.00	22.40	23.00	414,259
2021-12-21	24.00	24.00	23.75	23.75	128,718
2021-12-20	24.75	24.00	24.00	24.00	201,350
2021-12-17	25.00	25.00	25.00	25.00	97,491
2021-12-16	25.25	25.25	25.00	25.00	148,360
2021-12-15	25.25	25.25	25.25	25.25	217,168
2021-12-14	25.50	25.25	25.00	25.25	223,439
2021-12-13	26.00	26.00	25.50	25.50	209,771
2021-12-10	28.50	29.00	25.50	25.50	1,980,847
2021-12-09	23.25	27.00	23.25	27.00	1,699,454
2021-12-08	23.25	23.25	23.25	23.25	260,493
2021-12-07	23.50	23.50	23.00	23.25	368,618
2021-12-06	23.60	23.75	23.00	23.00	599,885
2021-12-03	24.50	24.50	24.25	24.25	549,775
2021-12-02	25.25	25.25	24.50	24.50	198,786
2021-12-01	23.85	25.25	23.25	25.25	489,755
2021-11-30	24.50	25.00	23.25	23.25	362,003
2021-11-29	25.00	25.50	23.75	24.50	471,714
2021-11-26	26.75	25.80	25.00	25.00	353,825
2021-11-25	27.70	27.70	26.50	27.00	457,625
2021-11-24	26.25	27.00	27.00	27.00	241,679
2021-11-23	26.25	26.75	26.00	26.25	194,810
2021-11-22	27.50	26.75	26.25	26.25	665,583
2021-11-19	28.75	28.75	27.25	27.50	648,649
2021-11-18	28.75	28.75	28.75	28.75	223,327
2021-11-17	29.25	29.00	28.15	28.75	525,098
2021-11-16	29.75	29.50	29.50	29.50	366,347
2021-11-15	30.25	30.25	29.75	29.75	269,592
2021-11-12	30.50	30.00	30.00	30.25	308,064
2021-11-11	31.60	32.00	30.20	30.20	1,249,336
2021-11-10	31.25	32.00	31.00	32.00	2,413,670
2021-11-09	29.50	31.75	30.10	30.10	733,858
2021-11-08	28.75	30.00	28.75	29.50	952,364
2021-11-05	28.75	29.50	28.50	29.50	646,189
2021-11-04	29.00	29.50	28.50	28.75	770,511
2021-11-03	27.25	29.50	27.00	28.00	2,134,949
2021-11-02	27.75	27.75	27.25	27.25	467,753
2021-11-01	27.50	28.00	27.00	27.75	484,193
2021-10-29	28.25	27.75	27.00	27.25	898,099
2021-10-28	26.90	29.55	26.50	28.80	1,909,376
2021-10-27	25.75	27.00	26.25	26.50	262,441
2021-10-26	24.75	26.00	25.00	25.75	514,907
2021-10-25	26.25	25.40	25.40	25.40	606,125
2021-10-22	25.25	27.00	25.80	26.25	1,939,066
2021-10-21	23.00	25.50	24.25	25.25	2,404,550
2021-10-20	22.25	22.85	22.00	22.50	358,198
2021-10-19	20.25	22.25	21.75	22.25	1,242,359
2021-10-18	21.00	21.50	20.25	20.25	530,247
2021-10-15	21.00	21.70	21.50	21.50	888,394
2021-10-14	21.00	21.00	21.00	21.00	286,823
2021-10-13	21.50	21.30	20.75	21.30	428,321
2021-10-12	22.55	22.55	20.25	21.50	1,206,828
2021-10-11	22.00	22.00	21.25	22.00	567,261
2021-10-08	23.25	22.95	22.00	22.00	781,850
2021-10-07	22.50	23.75	22.50	23.25	648,750
2021-10-06	21.75	22.50	21.00	22.50	1,115,809
2021-10-05	21.50	22.25	20.50	21.50	1,514,331
2021-10-04	23.00	22.80	22.00	22.00	653,900
2021-10-01	23.50	24.00	23.50	23.50	433,867
2021-09-30	23.75	23.30	23.30	23.50	462,890
2021-09-29	25.00	25.00	23.85	23.85	294,105
2021-09-28	23.30	24.75	23.25	24.50	1,648,652
2021-09-27	25.25	25.25	23.13	23.75	1,677,372
2021-09-24	25.25	25.50	25.13	25.25	1,067,960
2021-09-23	26.50	27.00	25.90	25.90	583,150
2021-09-22	27.85	27.85	26.50	26.50	319,477
2021-09-21	27.50	27.50	27.25	27.25	270,436
2021-09-20	27.50	27.50	26.50	27.50	856,233
2021-09-17	27.00	27.25	26.50	27.25	558,022
2021-09-16	28.00	27.50	27.00	27.00	1,259,171
2021-09-15	31.00	28.50	27.75	28.00	1,407,829
2021-09-14	30.00	30.40	30.40	30.40	532,306
2021-09-13	30.25	31.00	31.00	30.00	293,990
2021-09-10	30.25	30.25	29.50	30.25	373,512
2021-09-09	30.50	29.40	29.40	30.25	219,019
2021-09-08	30.25	30.00	30.00	30.50	255,172
2021-09-07	30.75	31.00	30.00	30.00	198,222
2021-09-06	30.50	30.50	30.50	30.50	357,544
2021-09-03	30.75	30.00	30.00	30.00	232,761
2021-09-02	30.00	30.75	30.00	30.75	131,632
2021-09-01	30.50	30.75	30.25	30.75	363,612
2021-08-31	29.00	31.00	30.00	30.55	694,061
2021-08-30	29.00	29.00	29.00	29.00	0
2021-08-27	28.00	29.00	27.30	29.00	632,568
2021-08-26	27.50	28.00	27.20	28.00	358,065
2021-08-25	28.00	28.10	27.50	27.50	1,232,359
2021-08-24	28.50	28.50	28.00	28.00	516,752
2021-08-23	28.50	28.50	27.50	28.50	1,548,450
2021-08-20	27.50	28.00	28.00	28.00	716,560
2021-08-19	28.00	28.50	27.50	27.50	175,967
2021-08-18	28.75	28.25	28.00	28.00	670,137
2021-08-17	29.50	28.95	28.95	28.95	610,151
2021-08-16	31.35	31.35	29.50	29.75	522,706
2021-08-13	30.75	30.00	30.00	30.75	146,656
2021-08-12	31.50	31.50	30.75	30.75	402,306
2021-08-11	31.50	31.50	30.70	31.50	520,159
2021-08-10	31.40	31.75	31.00	31.50	500,178
2021-08-09	32.20	32.20	30.50	30.60	313,353
2021-08-06	29.50	31.40	29.50	31.40	725,745
2021-08-05	30.00	30.00	28.50	29.50	671,991
2021-08-04	28.00	29.00	29.00	29.25	451,352
2021-08-03	26.55	28.00	26.50	27.25	1,203,449
2021-08-02	28.00	27.25	27.10	27.25	235,610
2021-07-30	28.25	28.25	27.75	28.00	510,745
2021-07-29	28.25	28.50	28.20	28.25	171,926
2021-07-28	29.00	29.00	28.25	28.25	378,938
2021-07-27	28.50	29.00	29.00	29.00	662,786
2021-07-26	29.00	29.00	27.50	28.50	1,677,663
2021-07-23	27.50	28.50	27.40	28.50	385,006
2021-07-22	27.50	27.50	27.25	27.50	260,551
2021-07-21	26.50	27.50	26.00	27.50	549,325
2021-07-20	27.95	27.95	26.75	26.75	810,384
2021-07-19	27.50	28.50	27.50	27.50	1,337,124
2021-07-16	28.50	28.50	27.25	27.50	469,481
2021-07-15	28.75	28.50	28.00	28.25	486,605
2021-07-14	29.00	29.00	28.25	28.50	681,969
2021-07-13	30.25	29.80	29.50	29.50	1,644,490
2021-07-12	30.25	30.25	30.00	30.25	362,007
2021-07-09	30.50	30.50	30.25	30.25	620,999
2021-07-08	31.00	31.60	30.50	30.50	383,526
2021-07-07	31.50	31.40	31.00	31.40	605,926
2021-07-06	32.80	32.80	31.05	31.50	873,989
2021-07-05	33.00	33.00	32.00	32.00	665,549
2021-07-02	32.25	32.25	31.50	32.25	1,372,263
2021-07-01	33.75	33.75	32.25	32.25	806,514
2021-06-30	34.85	34.85	32.50	32.50	468,278
2021-06-29	33.00	34.00	33.25	34.00	541,772
2021-06-28	33.25	34.00	33.00	33.00	1,159,343
2021-06-25	33.75	34.00	31.80	31.80	3,334,869
2021-06-24	34.00	34.50	33.35	33.35	1,850,504
2021-06-23	33.50	32.00	32.00	32.00	3,250,042
2021-06-22	33.00	34.00	33.00	33.50	620,207
2021-06-21	33.00	34.25	33.00	34.00	824,303
2021-06-18	32.50	34.25	32.25	33.75	980,509
2021-06-17	32.50	32.50	32.00	32.25	660,306
2021-06-16	33.00	32.50	32.50	32.50	495,517
2021-06-15	33.50	34.00	32.75	33.00	577,678
2021-06-14	32.75	34.00	33.50	33.50	562,120
2021-06-11	32.50	32.75	32.50	32.75	633,903
2021-06-10	32.75	32.75	32.25	32.25	557,198
2021-06-09	31.10	33.00	31.10	32.75	776,979
2021-06-08	33.25	33.25	32.75	32.75	359,072
2021-06-07	33.00	33.50	32.10	33.00	2,632,287
2021-06-04	34.50	34.50	33.50	34.00	279,891
2021-06-03	34.50	34.90	33.00	34.90	538,458
2021-06-02	33.00	34.50	33.00	33.75	365,304
2021-06-01	34.50	35.00	34.25	34.25	390,546
2021-05-28	35.25	34.50	34.50	34.50	495,914
2021-05-27	34.75	35.25	34.50	35.25	613,341
2021-05-26	35.80	35.80	35.80	34.75	492,412
2021-05-25	35.25	35.50	34.75	34.75	517,817
2021-05-24	35.50	36.80	35.25	35.25	639,490
2021-05-21	36.00	36.50	35.00	35.00	564,932
2021-05-20	33.75	35.50	33.00	35.50	823,194
2021-05-19	34.00	33.00	33.00	33.00	360,877
2021-05-18	34.25	34.00	33.05	34.00	382,144
2021-05-17	34.50	34.00	34.00	34.00	520,160
2021-05-14	34.00	36.50	34.00	35.20	1,075,547
2021-05-13	36.50	34.25	33.00	33.00	873,259
2021-05-12	35.50	36.50	35.20	36.00	1,063,581
2021-05-11	32.00	35.00	32.00	35.00	1,483,504
2021-05-10	32.75	35.00	33.50	33.50	2,480,469
2021-05-07	32.00	33.25	33.25	33.25	1,064,011
2021-05-06	31.50	32.50	32.00	32.50	1,801,173
2021-05-05	32.00	32.00	30.75	30.75	585,526
2021-05-04	32.25	31.50	31.50	31.25	1,322,754
2021-04-30	32.75	32.50	32.00	32.25	1,031,094
2021-04-29	33.50	33.00	33.00	33.00	869,629
2021-04-28	34.00	36.50	32.50	34.00	2,177,388
2021-04-27	32.00	32.05	32.05	32.05	688,573
2021-04-26	35.00	35.00	32.00	32.00	1,197,915
2021-04-23	32.05	33.00	32.05	33.00	628,647
2021-04-22	31.50	33.75	30.10	33.75	1,672,901
2021-04-21	30.00	30.75	29.50	30.00	1,183,260
2021-04-20	31.50	31.00	30.60	30.60	1,092,122
2021-04-19	31.00	32.25	31.00	31.50	384,749
2021-04-16	31.10	32.50	30.90	30.90	1,433,270
2021-04-15	33.60	33.60	32.50	32.50	1,078,697
2021-04-14	33.00	33.00	32.00	32.00	1,095,001
2021-04-13	33.50	34.00	33.00	33.00	1,093,331
2021-04-12	32.25	33.95	32.05	33.50	2,017,665
2021-04-09	31.50	32.25	31.50	32.25	1,155,390
2021-04-08	34.00	34.00	31.50	31.50	1,438,805
2021-04-07	32.00	34.00	32.00	32.50	915,241
2021-04-06	33.00	34.50	32.95	32.95	1,644,914
2021-04-01	33.50	35.95	34.25	34.25	1,843,174
2021-03-31	32.75	33.50	31.75	33.50	1,358,406
2021-03-30	31.50	32.00	31.00	32.00	690,430
2021-03-29	30.00	31.75	30.00	31.50	494,100
2021-03-26	30.00	30.50	30.00	30.00	735,185
2021-03-25	30.50	30.00	29.00	30.00	1,347,527
2021-03-24	32.10	34.65	30.25	30.50	1,813,639
2021-03-23	31.35	31.80	31.35	32.25	766,665
2021-03-22	33.10	34.50	33.00	33.00	699,620
2021-03-19	35.25	34.50	34.00	34.00	916,911
2021-03-18	36.25	35.50	34.00	35.25	1,888,283
2021-03-17	36.10	39.50	36.10	36.25	10,282,688
2021-03-16	30.50	34.50	33.50	34.00	3,325,754
2021-03-15	30.25	31.50	31.00	31.00	1,154,631
2021-03-12	30.50	30.25	29.00	30.25	691,440
2021-03-11	30.75	30.95	30.70	30.70	704,129
2021-03-10	30.00	30.50	30.00	30.50	407,942
2021-03-09	30.75	30.75	30.00	30.00	941,765
2021-03-08	27.50	30.00	27.50	30.00	2,185,289
2021-03-05	27.75	27.75	27.00	27.75	496,059
2021-03-04	27.00	28.50	26.80	26.80	1,009,411
2021-03-03	28.50	29.00	27.50	27.50	765,493
2021-03-02	28.75	28.50	27.50	28.50	944,809
2021-03-01	27.00	28.50	26.50	28.50	468,177
2021-02-26	27.50	27.50	26.75	27.00	943,522
2021-02-25	27.00	27.75	26.50	27.50	1,061,902
2021-02-24	26.50	27.00	26.00	27.00	985,333
2021-02-23	29.40	29.40	26.40	26.40	2,106,244
2021-02-22	29.75	28.50	27.25	28.00	1,629,325
2021-02-19	27.05	30.50	27.05	30.00	1,029,200
2021-02-18	30.25	30.00	27.80	27.80	2,670,346
2021-02-17	30.10	32.35	30.00	30.00	2,591,342
2021-02-16	27.05	30.25	27.05	29.90	2,499,813
2021-02-15	29.75	28.50	27.50	27.50	2,677,546
2021-02-12	30.50	30.50	29.25	29.75	964,258
2021-02-11	31.80	31.80	30.25	31.00	948,205
2021-02-10	31.25	32.00	30.60	32.00	1,558,381
2021-02-09	29.50	30.75	29.05	30.75	2,612,580
2021-02-08	32.05	32.05	29.95	29.95	4,135,578
2021-02-05	31.50	32.05	32.05	32.05	835,342
2021-02-04	33.00	32.50	32.00	32.00	1,162,828
2021-02-03	33.50	34.00	33.00	33.00	926,256
2021-02-02	34.25	35.00	33.50	35.00	620,351
2021-02-01	34.00	35.25	34.45	34.45	1,126,374
2021-01-29	33.50	33.45	33.00	34.00	1,201,296
2021-01-28	34.50	35.50	33.00	33.50	1,846,322
2021-01-27	37.00	37.00	35.50	35.50	1,838,712
2021-01-26	37.00	37.25	36.25	36.25	2,235,001
2021-01-25	34.00	36.00	36.00	36.00	1,709,334
2021-01-22	32.90	33.55	33.55	33.55	1,974,377
2021-01-21	32.25	32.50	32.50	32.50	814,948
2021-01-20	32.60	33.25	32.15	32.25	1,015,583
2021-01-19	33.75	33.55	31.50	32.60	2,414,164
2021-01-18	33.55	34.00	33.25	33.75	1,381,276
2021-01-15	33.70	34.50	33.55	33.55	918,661
2021-01-14	34.50	34.25	33.50	34.25	507,435
2021-01-13	36.00	34.50	34.25	34.50	980,180
2021-01-12	37.45	37.45	36.00	36.00	1,518,725
2021-01-11	35.20	36.00	34.50	36.00	4,750,994
2021-01-08	34.40	34.50	33.50	34.50	1,315,481
2021-01-07	33.00	34.75	33.50	33.50	1,852,366
2021-01-06	32.00	33.00	32.60	33.00	1,493,369
2021-01-05	32.50	32.50	31.50	32.00	835,492
2021-01-04	30.55	34.50	30.55	32.90	2,471,249
2020-12-31	28.50	32.25	30.50	31.00	1,786,897
2020-12-30	27.25	29.50	27.00	28.50	2,401,317
2020-12-29	25.00	27.75	26.05	27.25	1,701,554
2020-12-24	25.25	26.35	26.00	25.00	376,515
2020-12-23	25.00	25.50	23.50	25.25	1,280,247
2020-12-22	23.50	24.25	23.00	24.25	1,302,333
2020-12-21	23.50	23.90	23.05	23.90	731,942
2020-12-18	23.75	24.50	24.50	24.50	499,261
2020-12-17	24.00	25.00	23.75	23.75	463,645
2020-12-16	24.50	25.75	23.50	24.00	498,716
2020-12-15	24.75	25.25	24.50	24.50	365,590
2020-12-14	24.50	24.00	24.00	24.00	373,753
2020-12-11	23.50	24.80	24.00	24.00	1,239,630
2020-12-10	24.00	24.00	23.00	23.50	446,707
2020-12-09	24.25	24.00	24.00	24.00	703,875
2020-12-08	25.25	25.50	24.30	24.30	1,043,730
2020-12-07	25.50	25.75	25.25	25.25	908,399
2020-12-04	23.75	26.00	24.75	25.00	1,255,907
2020-12-03	26.25	25.00	23.25	23.50	2,991,656
2020-12-02	28.00	28.00	26.40	26.40	1,799,373
2020-12-01	26.75	28.00	27.00	28.00	1,486,564
2020-11-30	26.50	26.80	26.25	26.80	1,033,849
2020-11-27	29.00	30.00	27.05	27.05	1,714,035
2020-11-26	25.75	28.25	26.50	28.25	1,383,671
2020-11-25	24.50	27.20	25.00	26.25	1,561,585
2020-11-24	25.00	26.00	23.50	24.25	1,191,752
2020-11-23	22.00	25.50	21.50	24.63	2,053,041
2020-11-20	22.00	22.00	20.50	21.50	617,436
2020-11-19	22.00	22.00	21.40	21.40	357,240
2020-11-18	19.25	22.20	21.50	21.50	1,578,689
2020-11-17	21.50	20.50	19.50	20.00	1,690,411
2020-11-16	23.50	23.25	20.90	21.50	2,248,110
2020-11-13	21.50	22.50	19.75	22.50	4,386,833
2020-11-12	23.25	23.25	21.50	21.50	662,336
2020-11-11	22.75	23.50	22.75	23.00	870,216
2020-11-10	23.00	24.00	21.25	24.00	1,718,786
2020-11-09	28.75	28.50	21.75	23.00	3,536,565
2020-11-06	28.75	28.75	28.75	28.75	315,256
2020-11-05	29.75	29.50	28.00	28.75	413,008
2020-11-04	30.00	30.25	29.50	29.75	275,028
2020-11-03	31.75	31.75	29.75	30.00	596,689
2020-11-02	28.50	31.75	28.00	31.75	1,045,586
2020-10-30	27.75	28.60	26.50	28.60	354,116
2020-10-29	28.50	28.25	27.50	27.75	575,507
2020-10-28	32.00	32.00	28.00	28.00	1,318,551
2020-10-27	33.50	33.50	31.25	31.25	1,375,265
2020-10-26	33.00	34.50	31.50	33.00	2,112,730
2020-10-23	27.50	33.75	30.00	32.75	2,488,726
2020-10-22	24.50	28.75	24.50	27.50	1,335,175
2020-10-21	24.75	24.50	23.50	24.50	1,580,702
2020-10-20	25.00	25.50	23.25	24.75	1,945,830
2020-10-16	28.00	28.00	26.00	26.00	1,723,493
2020-10-15	29.75	28.80	27.50	27.50	1,213,901
2020-10-14	30.75	30.75	29.75	29.75	476,642
2020-10-13	30.50	31.00	30.50	30.50	775,868
2020-10-12	30.75	31.50	30.50	31.00	1,111,808
2020-10-09	29.50	30.90	30.25	30.90	1,044,601
2020-10-08	26.75	30.00	29.20	30.00	3,456,167
2020-10-07	33.00	33.00	26.50	26.75	3,580,368
2020-10-06	28.50	32.00	28.50	31.50	1,009,819

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205