Enwell Energy Share History

Enwell Energy Share Price history. The following table shows end-of-day data ENW historical share prices for Enwell Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-13	19.50	19.50	18.05	18.80	63,706
2024-05-10	19.03	19.58	19.03	19.58	18,557
2024-05-09	18.93	19.03	18.93	19.03	71,039
2024-05-08	18.55	19.70	18.55	18.93	11,313
2024-05-07	19.50	19.60	18.55	18.83	112,033
2024-05-06	19.05	19.05	19.05	19.05	0
2024-05-03	18.50	19.50	18.50	19.05	124,812
2024-05-02	18.75	18.75	18.05	18.33	12,424
2024-05-01	18.20	18.20	18.05	18.33	24,778
2024-04-30	19.60	19.60	18.05	18.95	21,793
2024-04-29	18.50	19.55	18.50	19.30	91,553
2024-04-26	16.85	16.85	16.55	16.98	44,160
2024-04-25	17.20	17.25	17.20	17.25	11,141
2024-04-24	16.95	17.90	16.95	17.20	172,172
2024-04-23	16.10	17.00	16.05	16.50	88,230
2024-04-22	15.10	16.95	15.10	16.50	123,231
2024-04-19	15.05	15.05	15.05	15.50	11,798
2024-04-18	15.00	16.15	15.00	15.50	12,266
2024-04-17	15.10	16.00	15.05	15.28	6,955
2024-04-16	15.55	15.55	15.50	15.50	23,301
2024-04-15	16.03	16.03	15.88	15.88	10,782
2024-04-12	14.90	16.00	14.90	16.03	233,612
2024-04-11	14.45	14.50	13.25	14.50	26,240
2024-04-10	13.85	14.20	13.85	13.83	16,636
2024-04-09	13.30	14.20	12.95	14.20	37,964
2024-04-08	14.43	14.43	13.63	13.63	21,806
2024-04-05	13.65	14.40	12.85	14.43	9,061
2024-04-04	13.50	14.05	13.50	14.00	152,514
2024-04-03	14.00	14.00	14.00	14.23	17,044
2024-04-02	13.95	14.00	13.95	13.53	35,617
2024-04-01	13.18	13.18	13.18	13.18	0
2024-03-29	13.18	13.18	13.18	13.18	0
2024-03-28	13.05	13.05	12.50	13.18	88,796
2024-03-27	13.95	14.30	13.95	14.15	34,987
2024-03-26	13.05	13.05	13.00	13.33	81,585
2024-03-25	13.35	14.10	12.95	14.13	474,093
2024-03-22	14.35	14.35	13.05	13.38	34,718
2024-03-21	14.50	14.50	13.85	14.35	37,245
2024-03-20	14.85	14.90	13.85	14.35	24,698
2024-03-19	14.55	14.55	14.50	14.63	14,419
2024-03-18	14.75	14.88	14.75	14.88	0
2024-03-15	14.55	14.55	14.45	14.75	141,396
2024-03-14	14.45	14.55	14.45	14.35	106,035
2024-03-13	14.00	14.00	14.00	14.50	84,244
2024-03-12	14.35	14.35	13.80	14.38	102,260
2024-03-11	14.35	14.35	14.35	14.40	26,452
2024-03-08	14.35	14.35	14.35	14.55	91,998
2024-03-07	13.70	14.30	13.00	14.55	258,946
2024-03-06	13.50	13.60	13.50	14.00	19,921
2024-03-05	13.50	13.55	13.00	13.60	388,274
2024-03-04	13.75	13.75	13.50	13.50	39
2024-03-01	14.00	14.00	14.00	13.75	18,670
2024-02-29	13.50	13.50	13.30	13.63	87,155
2024-02-28	13.50	13.50	13.50	13.63	76,949
2024-02-27	13.88	13.88	13.75	13.75	21,579
2024-02-26	13.30	13.75	13.30	13.88	5,779
2024-02-23	13.50	13.50	13.50	13.58	41,042
2024-02-22	12.05	13.50	12.00	13.60	170,128
2024-02-21	12.50	12.50	12.50	12.13	11,046
2024-02-20	12.50	12.50	12.50	12.93	15,219
2024-02-19	13.35	13.40	12.75	13.03	11,672
2024-02-16	13.40	13.40	12.65	12.78	1,083
2024-02-15	12.55	12.88	12.55	12.88	10,572
2024-02-14	12.95	12.95	12.55	12.55	192
2024-02-13	13.40	13.40	12.50	12.95	111,300
2024-02-12	12.50	13.65	12.50	12.98	408
2024-02-09	13.10	13.10	13.08	13.08	0
2024-02-08	13.10	13.10	13.10	13.10	414
2024-02-07	13.28	13.28	13.10	13.10	32,952
2024-02-06	13.00	13.00	12.95	13.28	53,186
2024-02-05	13.30	13.30	13.00	13.15	39,792
2024-02-02	14.08	14.08	13.90	13.90	617
2024-02-01	14.20	14.20	14.08	14.08	23,237
2024-01-31	13.70	13.70	13.70	14.20	10,527
2024-01-30	13.30	13.30	13.10	14.05	74,746
2024-01-29	15.10	15.10	13.65	13.85	76,872
2024-01-26	16.55	16.55	15.40	15.10	17,164
2024-01-25	15.60	15.65	15.60	15.93	19,179
2024-01-24	15.88	16.13	15.88	16.13	1,148
2024-01-23	16.45	16.45	15.65	15.88	34,697
2024-01-22	16.05	16.05	16.05	16.45	84,575
2024-01-19	16.30	16.30	16.05	16.18	35,488
2024-01-18	16.00	16.00	15.50	16.70	149,892
2024-01-17	16.00	17.00	15.00	16.30	98,157
2024-01-16	16.00	16.00	16.00	16.20	113,515
2024-01-15	16.00	16.00	15.00	15.50	34,244
2024-01-12	16.10	16.10	16.00	16.63	61,076
2024-01-11	16.10	16.50	16.10	16.63	22,659
2024-01-10	16.15	16.15	16.10	16.63	18,966
2024-01-09	16.00	16.30	16.00	16.58	77,968
2024-01-08	16.05	16.05	16.00	16.08	19,746
2024-01-05	15.90	16.20	15.90	16.05	43,266
2024-01-04	16.50	16.55	16.30	15.68	118,349
2024-01-03	15.35	15.75	15.35	15.43	204,429
2024-01-02	15.50	16.95	15.00	15.00	113,141
2024-01-01	16.00	16.00	16.00	16.00	0
2023-12-29	11.25	17.50	11.15	16.00	562,429
2023-12-28	12.40	12.40	12.40	12.40	0
2023-12-27	12.40	12.40	12.40	12.40	0
2023-12-26	12.40	12.40	12.40	12.40	0
2023-12-25	12.40	12.40	12.40	12.40	0
2023-12-22	12.40	12.40	12.40	12.40	0
2023-12-21	12.40	12.40	12.40	12.40	0
2023-12-20	12.40	12.40	12.40	12.40	0
2023-12-19	12.40	12.40	12.40	12.40	0
2023-12-18	12.40	12.40	12.40	12.40	0
2023-12-15	12.40	12.40	12.40	12.40	0
2023-12-14	12.40	12.40	12.40	12.40	0
2023-12-13	12.40	12.40	12.40	12.40	0
2023-12-12	12.40	12.40	12.40	12.40	0
2023-12-11	12.40	12.40	12.40	12.40	0
2023-12-08	12.40	12.40	12.40	12.40	0
2023-12-07	12.40	12.40	12.40	12.40	0
2023-12-06	12.40	12.40	12.40	12.40	0
2023-12-05	12.40	12.40	12.40	12.40	0
2023-12-04	12.40	12.40	12.40	12.40	0
2023-12-01	12.40	12.40	12.40	12.40	0
2023-11-30	12.40	12.40	12.40	12.40	0
2023-11-29	12.40	12.40	12.40	12.40	0
2023-11-28	12.40	12.40	12.40	12.40	0
2023-11-27	12.40	12.40	12.40	12.40	0
2023-11-24	12.40	12.40	12.40	12.40	0
2023-11-23	12.40	12.40	12.40	12.40	0
2023-11-22	12.40	12.40	12.40	12.40	0
2023-11-21	12.40	12.40	12.40	12.40	0
2023-11-20	12.40	12.40	12.40	12.40	0
2023-11-17	12.40	12.40	12.40	12.40	0
2023-11-16	12.40	12.40	12.40	12.40	0
2023-11-15	12.40	12.40	12.40	12.40	0
2023-11-14	12.40	12.40	12.40	12.40	0
2023-11-13	12.40	12.40	12.40	12.40	0
2023-11-10	12.40	12.40	12.40	12.40	0
2023-11-09	12.40	12.40	12.40	12.40	0
2023-11-08	12.40	12.40	12.40	12.40	0
2023-11-07	12.40	12.40	12.40	12.40	0
2023-11-06	12.40	12.40	12.40	12.40	0
2023-11-03	12.40	12.40	12.40	12.40	0
2023-11-02	12.40	12.40	12.40	12.40	0
2023-11-01	12.40	12.40	12.40	12.40	0
2023-10-31	12.40	12.40	12.40	12.40	0
2023-10-30	12.40	12.40	12.40	12.40	0
2023-10-27	12.40	12.40	12.40	12.40	0
2023-10-26	12.40	12.40	12.40	12.40	0
2023-10-25	12.40	12.40	12.40	12.40	0
2023-10-24	12.40	12.40	12.40	12.40	0
2023-10-23	12.40	12.40	12.40	12.40	0
2023-10-20	12.40	12.40	12.40	12.40	0
2023-10-19	12.40	12.40	12.40	12.40	0
2023-10-18	12.40	12.40	12.40	12.40	0
2023-10-17	12.40	12.40	12.40	12.40	0
2023-10-16	12.40	12.40	12.40	12.40	0
2023-10-13	12.40	12.40	12.40	12.40	0
2023-10-12	12.40	12.40	12.40	12.40	0
2023-10-11	12.40	12.40	12.40	12.40	0
2023-10-10	12.40	12.40	12.40	12.40	0
2023-10-09	12.40	12.40	12.40	12.40	0
2023-10-06	12.40	12.40	12.40	12.40	0
2023-10-05	12.40	12.40	12.40	12.40	0
2023-10-04	12.40	12.40	12.40	12.40	0
2023-10-03	12.40	12.40	12.40	12.40	0
2023-10-02	12.40	12.40	12.40	12.40	0
2023-09-29	12.40	12.40	12.40	12.40	0
2023-09-28	12.40	12.40	12.40	12.40	0
2023-09-27	12.40	12.40	12.40	12.40	0
2023-09-26	12.40	12.40	12.40	12.40	0
2023-09-25	12.40	12.40	12.40	12.40	0
2023-09-22	12.40	12.40	12.40	12.40	0
2023-09-21	12.40	12.40	12.40	12.40	0
2023-09-20	12.40	12.40	12.40	12.40	0
2023-09-19	12.40	12.40	12.40	12.40	0
2023-09-18	12.40	12.40	12.40	12.40	0
2023-09-15	12.40	12.40	12.40	12.40	0
2023-09-14	12.40	12.40	12.40	12.40	0
2023-09-13	12.40	12.40	12.40	12.40	0
2023-09-12	12.40	12.40	12.40	12.40	0
2023-09-11	12.40	12.40	12.40	12.40	0
2023-09-08	12.40	12.40	12.40	12.40	0
2023-09-07	12.40	12.40	12.40	12.40	0
2023-09-06	12.40	12.40	12.40	12.40	0
2023-09-05	12.40	12.40	12.40	12.40	0
2023-09-04	12.40	12.40	12.40	12.40	0
2023-09-01	12.40	12.40	12.40	12.40	0
2023-08-31	12.40	12.40	12.40	12.40	0
2023-08-30	12.40	12.40	12.40	12.40	0
2023-08-29	12.40	12.40	12.40	12.40	0
2023-08-28	12.40	12.40	12.40	12.40	0
2023-08-25	12.40	12.40	12.40	12.40	0
2023-08-24	12.40	12.40	12.40	12.40	0
2023-08-23	12.40	12.40	12.40	12.40	0
2023-08-22	12.40	12.40	12.40	12.40	0
2023-08-21	12.40	12.40	12.40	12.40	0
2023-08-18	12.40	12.40	12.40	12.40	0
2023-08-17	12.40	12.40	12.40	12.40	0
2023-08-16	12.40	12.40	12.40	12.40	0
2023-08-15	12.40	12.40	12.40	12.40	0
2023-08-14	12.40	12.40	12.40	12.40	0
2023-08-11	12.40	12.40	12.40	12.40	0
2023-08-10	12.40	12.40	12.40	12.40	0
2023-08-09	12.40	12.40	12.40	12.40	0
2023-08-08	12.40	12.40	12.40	12.40	0
2023-08-07	12.40	12.40	12.40	12.40	0
2023-08-04	12.40	12.40	12.40	12.40	0
2023-08-03	12.40	12.40	12.40	12.40	0
2023-08-02	12.40	12.40	12.40	12.40	0
2023-08-01	12.40	12.40	12.40	12.40	0
2023-07-31	12.40	12.40	12.40	12.40	0
2023-07-28	12.40	12.40	12.40	12.40	0
2023-07-27	12.40	12.40	12.40	12.40	0
2023-07-26	12.40	12.40	12.40	12.40	0
2023-07-25	12.40	12.40	12.40	12.40	0
2023-07-24	12.40	12.40	12.40	12.40	0
2023-07-21	12.40	12.40	12.40	12.40	0
2023-07-20	12.40	12.40	12.40	12.40	0
2023-07-19	12.40	12.40	12.40	12.40	0
2023-07-18	12.40	12.40	12.40	12.40	0
2023-07-17	12.40	12.40	12.40	12.40	0
2023-07-14	12.40	12.40	12.40	12.40	0
2023-07-13	12.40	12.40	12.40	12.40	0
2023-07-12	12.40	12.40	12.40	12.40	0
2023-07-11	12.40	12.40	12.40	12.40	0
2023-07-10	12.40	12.40	12.40	12.40	0
2023-07-07	12.40	12.40	12.40	12.40	0
2023-07-06	12.40	12.40	12.40	12.40	0
2023-07-05	12.40	12.40	12.40	12.40	0
2023-07-04	12.40	12.40	12.40	12.40	0
2023-07-03	12.45	12.45	12.45	12.45	0
2023-06-30	12.30	12.40	12.30	12.45	287,748
2023-06-29	13.35	13.35	12.50	12.50	277,284
2023-06-28	12.65	13.00	12.65	12.98	30,306
2023-06-27	13.00	13.00	12.60	12.95	38,165
2023-06-26	12.95	13.50	12.55	12.80	163,674
2023-06-23	12.95	13.45	12.55	12.93	56,495
2023-06-22	12.60	13.00	12.50	12.80	93,270
2023-06-21	13.50	13.75	12.55	12.88	181,730
2023-06-20	14.50	14.50	14.50	14.00	70,280
2023-06-19	13.05	15.00	13.05	14.53	118,110
2023-06-16	14.00	14.00	13.50	13.85	347,801
2023-06-15	14.00	14.00	13.40	13.50	399,266
2023-06-14	13.50	13.50	13.00	13.00	112,767
2023-06-13	13.00	13.50	13.00	13.40	88,953
2023-06-12	12.95	13.45	12.95	12.98	61,323
2023-06-09	13.00	13.35	12.60	12.53	54,883
2023-06-08	13.05	13.05	12.60	12.53	88,814
2023-06-07	13.00	14.30	12.50	13.03	254,048
2023-06-06	12.80	13.55	12.80	13.68	28,362
2023-06-05	14.50	14.50	12.80	13.18	331,235
2023-06-02	15.00	16.00	14.50	14.75	150,057
2023-06-01	17.00	17.00	14.05	15.15	430,247
2023-05-31	31.00	32.00	28.00	31.00	844,908
2023-05-30	24.80	31.00	24.80	30.20	600,546
2023-05-29	24.00	24.00	24.00	24.00	0
2023-05-26	22.00	25.00	21.30	24.00	1,027,265
2023-05-25	21.50	22.10	21.00	21.75	177,241
2023-05-24	18.00	23.40	18.00	22.05	1,101,013
2023-05-23	17.00	17.15	15.35	15.53	419,036
2023-05-22	15.80	16.00	15.55	16.58	132,680
2023-05-19	19.10	19.10	18.53	18.53	15,443
2023-05-18	18.65	18.65	18.65	19.10	19,093
2023-05-17	18.95	18.95	18.95	18.95	6
2023-05-16	18.60	19.50	18.60	18.95	34,392
2023-05-15	18.25	18.75	18.25	19.10	8,786
2023-05-12	18.90	18.90	18.80	18.80	3,300
2023-05-11	18.20	18.25	18.20	18.90	88,853
2023-05-10	19.25	19.25	18.65	18.65	203,357
2023-05-09	19.50	19.50	19.50	19.25	26,000
2023-05-08	18.53	18.53	18.53	18.53	0
2023-05-05	18.55	19.00	18.55	18.53	145,268
2023-05-04	19.05	19.05	19.05	19.53	22,105
2023-05-03	18.20	18.25	18.20	18.25	104,252
2023-05-02	18.15	18.20	18.15	18.20	0
2023-05-01	18.15	18.15	18.15	18.15	0
2023-04-28	17.30	17.30	17.30	18.15	10,512
2023-04-27	17.98	17.98	17.88	17.88	0
2023-04-26	18.70	18.70	17.98	17.98	19,094
2023-04-25	18.63	18.70	18.63	18.70	38,596
2023-04-24	18.95	18.95	18.95	18.63	33,543
2023-04-21	18.25	18.25	18.25	18.83	20,088
2023-04-20	17.35	19.00	17.35	18.15	42,287
2023-04-19	18.10	18.55	18.00	18.33	34,725
2023-04-18	17.55	17.55	17.50	18.10	47,397
2023-04-17	18.45	18.45	18.00	18.00	103,756
2023-04-14	20.70	20.70	18.90	18.78	198,146
2023-04-13	20.60	20.60	20.60	21.20	72,086
2023-04-12	21.50	21.50	21.10	21.85	203,433
2023-04-11	20.80	20.80	20.80	20.80	39,618
2023-04-10	20.80	20.80	20.80	20.80	0
2023-04-07	20.80	20.80	20.80	20.80	0
2023-04-06	20.65	20.80	20.65	20.80	10,503
2023-04-05	21.20	21.20	21.20	20.65	4,601
2023-04-04	20.33	21.30	20.33	21.30	67,190
2023-04-03	21.00	21.00	21.00	20.33	11,056
2023-03-31	19.55	20.90	19.55	20.28	34,670
2023-03-30	20.50	20.60	20.50	20.35	30,886
2023-03-29	21.00	21.00	20.90	20.50	21,523
2023-03-28	20.00	20.35	20.00	20.35	21,750
2023-03-27	20.00	20.60	20.00	20.00	31,714
2023-03-24	20.00	20.00	19.50	19.73	36,429
2023-03-23	20.60	20.60	20.00	20.30	23,528
2023-03-22	20.60	20.70	20.60	20.70	185
2023-03-21	21.00	21.00	20.30	20.60	15,077
2023-03-20	21.00	21.00	20.00	20.35	67,213
2023-03-17	20.40	20.40	20.20	20.45	48,882
2023-03-16	21.00	21.00	20.75	20.75	28,239
2023-03-15	21.40	21.40	21.40	21.00	116,823
2023-03-14	20.40	20.40	20.40	20.95	16,738
2023-03-13	21.00	21.00	21.00	20.90	14,869
2023-03-10	20.20	21.00	20.20	20.95	96,956
2023-03-09	21.00	21.00	20.20	20.55	14,712
2023-03-08	20.18	20.60	20.18	20.60	56,973
2023-03-07	19.95	20.00	19.95	20.18	92,364
2023-03-06	19.70	19.70	19.70	19.68	19,732
2023-03-03	20.00	20.90	19.05	19.55	194,159
2023-03-02	20.00	20.00	20.00	19.05	12,575
2023-03-01	18.73	18.98	18.73	18.98	372
2023-02-28	18.95	19.15	18.95	18.73	132,041
2023-02-27	18.30	18.30	18.30	18.65	4,884
2023-02-24	19.00	19.00	18.30	18.15	58,613
2023-02-23	19.05	19.05	19.05	18.68	2,041
2023-02-22	18.55	18.55	18.33	18.33	25,021
2023-02-21	18.03	18.55	18.03	18.55	20,620
2023-02-20	18.50	18.50	18.50	18.03	5,140
2023-02-17	17.50	19.10	17.50	18.50	23,162
2023-02-16	19.00	19.00	17.55	18.25	214,487
2023-02-15	18.95	18.95	18.95	18.83	8,290
2023-02-14	18.65	18.65	18.65	18.65	277
2023-02-13	18.35	18.35	18.35	18.65	11,072
2023-02-10	19.00	19.00	19.00	18.65	5,759
2023-02-09	18.50	18.50	18.50	18.90	12,205
2023-02-08	17.20	17.20	17.20	18.35	28,818
2023-02-07	17.80	17.80	17.05	17.95	15,777
2023-02-06	17.75	18.00	17.75	18.00	20,123
2023-02-03	18.00	18.00	18.00	17.75	30,233
2023-02-02	18.00	18.00	18.00	17.25	4,370
2023-02-01	16.55	17.00	16.55	17.00	35,300
2023-01-31	17.00	17.00	17.00	16.53	5,677
2023-01-30	17.15	17.50	17.15	16.80	59,869
2023-01-27	17.45	17.50	17.45	17.50	34,216
2023-01-26	16.00	16.05	16.00	17.00	31,478
2023-01-25	17.00	17.00	17.00	16.33	111,971
2023-01-24	15.70	16.95	15.70	16.70	163,163
2023-01-23	15.70	16.60	15.70	16.33	24,039
2023-01-20	15.00	15.70	15.00	16.10	25,346
2023-01-19	15.60	15.95	15.60	16.15	35,835
2023-01-18	15.00	15.40	15.00	16.05	43,846
2023-01-17	14.95	15.75	14.60	16.05	75,600
2023-01-16	15.95	15.95	14.40	15.20	65,227
2023-01-13	15.35	15.40	15.35	15.95	18,146
2023-01-12	16.00	16.00	15.35	15.93	54,961
2023-01-11	15.25	15.50	15.25	15.35	21,543
2023-01-10	15.45	15.45	15.45	15.35	3,244
2023-01-09	14.50	15.00	14.50	15.20	209,087
2023-01-06	14.05	14.50	14.05	14.50	29,167
2023-01-05	14.00	14.60	14.00	14.25	567,222
2023-01-04	10.00	13.00	9.00	12.75	845,800
2023-01-03	16.45	16.65	16.45	16.23	133,365
2023-01-02	15.55	15.55	15.55	15.55	0
2022-12-30	15.40	15.45	15.30	15.55	21,620
2022-12-29	15.80	15.95	15.40	15.30	15,193
2022-12-28	16.00	16.45	16.00	16.15	19,654
2022-12-27	16.15	16.15	16.15	16.15	0
2022-12-26	16.15	16.15	16.15	16.15	0
2022-12-23	15.95	15.95	15.95	16.15	9,051
2022-12-22	15.25	15.95	15.25	16.23	27,877
2022-12-21	15.95	15.95	15.30	15.28	31,617
2022-12-20	15.75	15.75	15.25	15.63	142,683
2022-12-19	16.25	16.25	15.80	15.98	34,919
2022-12-16	16.20	17.40	16.00	16.13	117,020
2022-12-15	16.50	16.50	16.20	16.20	18,695
2022-12-14	17.85	17.85	16.40	16.93	85,444
2022-12-13	16.95	18.55	16.90	17.65	385,413
2022-12-12	21.00	21.90	16.00	17.50	964,213
2022-12-09	21.00	21.00	20.80	21.60	34,148
2022-12-08	21.60	21.60	20.80	21.70	350,612
2022-12-07	21.50	22.00	21.50	22.20	114,936
2022-12-06	22.40	22.40	21.50	22.25	93,065
2022-12-05	24.60	24.60	22.60	22.70	503,089
2022-12-02	25.40	25.80	25.40	25.20	1,333
2022-12-01	25.00	25.00	25.00	24.75	3,271
2022-11-30	25.50	25.70	25.00	24.60	340,586
2022-11-29	25.50	25.50	25.50	25.25	1,502
2022-11-28	25.50	25.50	25.20	25.25	70,974
2022-11-25	25.40	25.40	24.50	25.05	8,514
2022-11-24	25.00	25.00	24.50	24.90	151,288
2022-11-23	26.60	26.60	25.30	25.50	26,675
2022-11-22	25.10	25.10	25.10	25.90	15,793
2022-11-21	26.50	26.50	25.70	25.70	74,024
2022-11-18	26.50	27.00	26.50	26.50	75,268
2022-11-17	25.30	26.50	24.20	26.00	334,574
2022-11-16	24.30	25.00	24.30	25.25	33,963
2022-11-15	24.90	24.90	23.60	23.80	36,330
2022-11-14	24.30	24.30	23.50	23.50	6,948
2022-11-11	23.00	25.20	23.00	24.25	229,270
2022-11-10	24.20	24.20	22.40	23.20	51,686
2022-11-09	22.70	22.80	22.60	23.65	60,122
2022-11-08	23.20	23.20	23.00	23.55	67,713
2022-11-07	23.90	23.90	23.90	23.75	117,348
2022-11-04	24.90	24.90	22.60	23.35	121,136
2022-11-03	26.20	26.20	26.00	26.05	15,079
2022-11-02	26.20	26.20	26.20	26.75	8,756
2022-11-01	27.50	27.50	26.10	26.75	32,150
2022-10-31	27.00	27.90	26.30	26.70	160,863
2022-10-28	26.20	26.20	26.20	25.60	1,708
2022-10-27	26.70	26.70	26.40	26.00	66,246
2022-10-26	24.00	25.40	24.00	26.05	10,197
2022-10-25	25.30	25.30	25.00	25.15	61,843
2022-10-24	25.10	25.10	24.60	24.60	65,279
2022-10-21	25.00	26.00	25.00	25.10	31,177
2022-10-20	24.75	25.50	24.75	25.50	30,093
2022-10-19	25.50	25.50	25.00	24.75	55,488
2022-10-18	26.00	26.00	25.10	25.85	66,899
2022-10-17	26.00	26.10	26.00	25.50	47,035
2022-10-14	24.90	25.00	24.90	24.95	27,486
2022-10-13	23.70	23.70	23.10	24.00	35,669
2022-10-12	24.90	24.90	24.30	23.70	7,938
2022-10-11	26.00	26.00	22.20	23.65	341,204
2022-10-10	28.00	28.00	26.00	27.20	231,488
2022-10-07	25.00	27.30	25.00	27.00	195,222
2022-10-06	24.90	25.00	24.80	24.90	47,763
2022-10-05	23.00	23.00	23.00	23.00	28,500
2022-10-04	25.00	25.00	23.90	25.00	24,018
2022-10-03	24.60	25.00	24.60	24.80	32,884
2022-09-30	23.80	24.60	23.00	24.60	176,797
2022-09-29	23.40	23.40	22.00	22.90	46,990
2022-09-28	23.50	23.50	23.50	22.85	3,319
2022-09-27	22.90	23.00	22.90	22.95	34,124
2022-09-26	23.00	23.00	22.40	22.10	17,345
2022-09-23	21.40	23.00	21.40	22.20	103,497
2022-09-22	22.20	22.20	20.90	21.15	50,704
2022-09-21	23.00	23.00	23.00	22.60	41,745
2022-09-20	24.00	24.00	22.30	23.50	12,817
2022-09-19	23.15	23.15	23.15	23.15	0
2022-09-16	23.20	23.20	22.40	23.15	110,519
2022-09-15	24.40	24.40	24.30	23.95	27,037
2022-09-14	24.40	24.40	24.40	23.80	3,452
2022-09-13	24.10	24.10	23.40	23.60	180,878
2022-09-12	23.40	26.30	23.40	24.90	325,289
2022-09-09	22.00	22.00	21.70	22.10	55,394
2022-09-08	21.40	21.50	21.40	22.30	410
2022-09-07	22.00	22.00	22.00	22.05	28,135
2022-09-06	21.90	22.00	21.10	21.90	82,051
2022-09-05	21.05	21.10	21.05	21.10	0
2022-09-02	20.90	21.90	20.80	21.05	50,655
2022-09-01	21.00	22.00	20.90	21.55	77,729
2022-08-31	21.00	21.10	21.00	21.50	34,967
2022-08-30	20.60	22.00	19.55	21.00	66,024
2022-08-29	20.18	20.18	20.18	20.18	0
2022-08-26	19.95	20.10	19.95	20.18	48,000
2022-08-25	19.00	19.00	18.55	19.50	7,524
2022-08-24	19.70	20.50	18.90	19.28	448,046
2022-08-23	20.05	20.25	20.05	20.25	104
2022-08-22	20.40	20.40	19.55	20.05	149,666
2022-08-19	20.80	20.80	20.50	20.70	30,644
2022-08-18	20.30	20.30	20.30	20.55	5,627
2022-08-17	19.00	20.00	18.95	20.30	393,172
2022-08-16	19.00	19.00	18.00	18.25	59,409
2022-08-15	21.00	21.50	19.20	19.05	209,607
2022-08-12	22.60	22.60	21.40	22.10	10,622
2022-08-11	21.60	23.00	21.60	22.20	33,162
2022-08-10	21.20	21.50	21.00	22.25	18,454
2022-08-09	22.40	22.40	22.00	21.60	9,088
2022-08-08	21.20	22.50	21.20	21.80	921
2022-08-05	22.10	22.10	21.55	21.55	0
2022-08-04	22.50	22.50	21.20	22.10	4,830
2022-08-03	22.00	22.00	21.00	21.90	10,189
2022-08-02	21.50	21.50	21.50	21.50	477
2022-08-01	21.00	21.90	21.00	21.50	17,774
2022-07-29	21.90	21.90	21.90	21.50	1,400
2022-07-28	21.50	21.50	21.50	21.50	257
2022-07-27	22.10	22.10	21.00	21.50	65,936
2022-07-26	22.10	22.10	21.70	22.25	75,619
2022-07-25	21.70	23.00	21.30	22.00	217,277
2022-07-22	21.35	22.05	21.35	22.05	0
2022-07-21	22.40	22.40	21.50	21.35	32,277
2022-07-20	22.00	22.00	22.00	22.00	10,343
2022-07-19	22.05	22.05	22.00	22.00	0
2022-07-18	21.00	22.50	21.00	22.05	10,982
2022-07-15	22.00	22.80	21.40	22.25	221,644
2022-07-14	22.80	22.80	22.00	22.10	12,081
2022-07-13	22.95	22.95	22.75	22.75	2,242
2022-07-12	22.50	22.50	22.50	22.95	11,661
2022-07-11	23.70	23.70	22.50	23.00	8,081
2022-07-08	23.00	23.00	23.00	22.60	118
2022-07-07	23.00	23.00	23.00	23.00	5,745
2022-07-06	22.60	23.00	22.60	23.00	4
2022-07-05	22.70	23.00	22.70	22.60	49,452
2022-07-04	22.55	22.55	22.35	22.35	0
2022-07-01	22.00	22.55	22.00	22.55	9,269
2022-06-30	23.90	23.90	22.00	22.00	42,423
2022-06-29	21.00	23.50	21.00	23.00	137,443
2022-06-28	21.00	21.90	21.00	21.00	56,157
2022-06-27	23.10	23.10	21.40	21.50	240,831
2022-06-24	23.60	23.60	23.60	23.35	16,438
2022-06-23	25.90	25.90	25.90	25.00	1,804
2022-06-22	25.60	25.60	23.60	24.55	304,044
2022-06-21	25.60	25.60	25.60	25.80	10,308
2022-06-20	26.00	26.00	25.80	25.70	21,669
2022-06-17	26.20	27.10	26.20	26.60	7,909
2022-06-16	27.60	27.90	26.00	26.50	80,299
2022-06-15	26.90	28.00	26.70	27.75	69,294
2022-06-14	25.90	27.70	25.90	26.50	115,778
2022-06-13	27.70	27.70	25.80	25.80	100,606
2022-06-10	27.80	29.40	27.80	28.85	8,804
2022-06-09	28.40	28.40	27.80	28.30	17,888
2022-06-08	27.00	29.40	27.00	28.35	272,927
2022-06-07	23.20	26.90	23.20	26.65	186,293
2022-06-06	22.50	23.20	22.30	23.10	55,317
2022-06-03	22.30	22.30	22.30	22.30	0
2022-06-02	22.30	22.30	22.30	22.30	0
2022-06-01	21.90	22.40	21.20	22.30	29,319
2022-05-31	21.50	21.80	21.50	21.55	27,830
2022-05-30	21.20	21.50	21.20	21.35	6,930
2022-05-27	21.40	21.40	21.40	21.35	750
2022-05-26	21.50	21.50	20.60	21.05	34,849
2022-05-25	20.40	20.90	20.00	20.50	53,883
2022-05-24	20.05	20.25	20.05	20.25	0
2022-05-23	20.40	20.40	20.10	20.05	39,403
2022-05-20	20.10	20.40	19.00	20.00	244,933
2022-05-19	22.00	22.00	20.00	20.00	179,432
2022-05-18	22.50	22.50	22.40	22.15	27,721
2022-05-17	23.00	23.20	23.00	22.80	24,406
2022-05-16	23.00	23.20	23.00	23.10	5,500
2022-05-13	23.20	23.20	23.20	23.10	859
2022-05-12	24.50	25.00	23.30	24.00	27,648
2022-05-11	24.90	24.90	24.90	24.95	7,870
2022-05-10	25.00	25.00	23.30	24.15	27,401
2022-05-09	24.40	25.00	24.40	23.95	22,110
2022-05-06	24.90	24.90	23.10	23.80	16,762
2022-05-05	22.50	24.50	22.50	24.05	40,749
2022-05-04	23.40	23.60	22.50	22.50	20,750
2022-05-03	23.40	23.40	22.80	23.00	246
2022-05-02	23.25	23.25	23.25	23.25	0
2022-04-29	25.00	25.00	23.10	23.25	44,898
2022-04-28	23.70	24.00	22.70	24.05	115,586
2022-04-27	23.90	23.90	22.70	23.40	52,499
2022-04-26	23.00	23.10	23.00	23.30	74,273
2022-04-25	24.90	25.00	24.90	24.00	38,048
2022-04-22	25.10	25.10	25.00	25.00	87,302
2022-04-21	26.00	26.00	26.00	25.55	52,915
2022-04-20	25.30	25.30	25.00	25.50	4,181
2022-04-19	25.00	25.00	25.00	24.60	14,226
2022-04-18	24.10	24.10	24.10	24.10	0
2022-04-15	24.10	24.10	24.10	24.10	0
2022-04-14	25.00	25.00	24.90	24.10	22,650
2022-04-13	25.00	25.00	25.00	24.10	11,741
2022-04-12	24.00	25.00	24.00	24.50	55,222
2022-04-11	24.00	24.10	24.00	24.50	90,384
2022-04-08	23.65	23.65	23.65	23.65	19,599
2022-04-07	23.30	23.30	23.30	23.65	5,092
2022-04-06	23.60	23.60	23.60	23.60	12,426
2022-04-05	23.80	23.80	23.80	23.60	55,058
2022-04-04	23.90	24.00	23.30	23.75	55,584
2022-04-01	24.00	24.00	24.00	24.00	28,555
2022-03-31	22.00	22.50	22.00	23.00	78,000
2022-03-30	23.00	24.00	23.00	23.50	157,210
2022-03-29	22.40	24.50	22.10	23.75	108,015
2022-03-28	22.05	22.25	22.05	22.25	2,356
2022-03-25	22.30	22.30	22.05	22.05	4
2022-03-24	23.00	23.00	23.00	22.30	72
2022-03-23	21.10	21.10	21.10	22.00	26,788
2022-03-22	22.10	22.90	22.10	22.00	179,224
2022-03-21	21.90	22.00	20.30	21.25	105,349
2022-03-18	21.90	21.90	19.50	21.50	60,686
2022-03-17	20.30	20.80	20.10	21.25	74,950
2022-03-16	20.50	21.20	20.50	22.00	186,474
2022-03-15	18.05	19.75	18.05	19.23	124,528
2022-03-14	19.00	19.53	19.00	19.53	6,906
2022-03-11	17.00	19.95	17.00	19.00	134,209
2022-03-10	18.00	18.45	17.00	17.40	128,935
2022-03-09	17.25	18.00	16.55	17.40	97,584
2022-03-08	16.55	17.50	16.50	16.80	249,067
2022-03-07	17.00	18.20	16.00	17.65	151,430
2022-03-04	19.00	19.00	17.20	17.80	104,139
2022-03-03	19.75	19.75	18.45	18.70	155,533
2022-03-02	18.25	19.95	18.25	19.53	110,413
2022-03-01	20.00	20.00	17.50	18.63	295,856
2022-02-28	19.20	19.45	17.70	19.50	410,057
2022-02-25	15.50	24.50	15.00	22.00	1,169,464
2022-02-24	22.00	22.00	15.05	15.05	476,735
2022-02-23	25.60	25.60	22.50	22.50	266,775
2022-02-22	25.50	25.50	24.50	24.90	202,675
2022-02-21	27.80	28.00	26.00	26.40	43,481
2022-02-18	27.30	28.00	27.00	27.05	68,220
2022-02-17	27.80	28.00	27.00	27.00	114,027
2022-02-16	27.70	28.50	27.70	28.40	144,157
2022-02-15	25.20	29.80	25.20	27.35	425,022
2022-02-14	25.00	25.50	24.30	25.15	149,533
2022-02-11	25.90	25.90	25.60	25.50	81,616
2022-02-10	27.50	27.50	26.00	25.50	46,693
2022-02-09	26.60	27.50	26.60	27.50	40,773
2022-02-08	26.80	26.80	25.80	26.20	18,785
2022-02-07	25.50	26.10	25.40	26.20	80,702
2022-02-04	25.30	25.30	25.20	26.10	97,826
2022-02-03	26.50	26.50	25.30	25.90	34,019
2022-02-02	25.90	26.00	25.50	25.50	175,680
2022-02-01	26.00	26.00	25.10	25.50	86,734
2022-01-31	25.00	26.00	24.50	26.00	57,540
2022-01-28	24.80	26.00	24.80	26.00	36,204
2022-01-27	26.00	26.00	24.00	25.50	225,634
2022-01-26	24.80	26.00	24.50	26.00	69,721
2022-01-25	24.90	26.00	24.70	25.40	483,921
2022-01-24	29.50	29.50	23.50	24.15	556,703
2022-01-21	30.00	30.80	29.50	30.25	67,305
2022-01-20	30.80	30.80	29.60	30.60	35,606
2022-01-19	29.80	31.00	29.20	31.00	85,378
2022-01-18	32.00	32.00	30.10	31.00	276,334
2022-01-17	36.00	36.00	32.40	33.30	243,324
2022-01-14	38.00	38.00	36.20	36.20	97,041
2022-01-13	36.00	41.00	36.00	37.50	360,335
2022-01-12	35.60	36.10	35.20	35.30	74,973
2022-01-11	35.60	35.60	35.40	35.40	10,053
2022-01-10	34.20	35.60	34.20	35.60	178,114
2022-01-07	33.30	33.30	32.50	33.30	18,036
2022-01-06	33.10	33.70	33.10	33.40	30,294
2022-01-05	33.50	33.50	33.50	33.90	9,346
2022-01-04	35.00	35.00	34.90	34.60	23,604
2022-01-03	35.00	35.00	35.00	35.00	0
2021-12-31	35.00	35.00	35.00	35.00	185
2021-12-30	34.50	34.90	34.00	34.05	118,266
2021-12-29	34.50	35.20	34.50	35.10	37,415
2021-12-28	35.35	35.35	35.35	35.35	0
2021-12-27	35.35	35.35	35.35	35.35	0
2021-12-24	34.00	36.80	34.00	35.35	130,494
2021-12-23	35.00	35.40	34.00	35.00	19,297
2021-12-22	33.10	35.00	33.10	34.90	47,296
2021-12-21	34.80	35.00	34.80	34.90	51,706
2021-12-20	34.80	34.80	33.40	33.40	69,656
2021-12-17	33.40	34.80	33.40	34.80	24,964
2021-12-16	33.40	34.70	33.00	34.70	149,074
2021-12-15	34.90	34.90	33.40	33.80	92,799
2021-12-14	33.60	34.20	33.40	34.70	81,778
2021-12-13	34.20	34.80	34.20	34.70	60,654
2021-12-10	35.30	35.30	35.00	35.20	130,109
2021-12-09	35.50	35.50	35.00	35.50	15,000
2021-12-08	34.60	35.00	34.00	34.90	191,457
2021-12-07	35.80	35.80	35.20	35.20	118,026
2021-12-06	36.10	36.80	36.10	36.50	53,802
2021-12-03	37.00	37.00	36.20	36.55	148,840
2021-12-02	37.00	37.00	37.00	35.85	4,581
2021-12-01	35.50	37.00	34.20	37.00	36,498
2021-11-30	35.10	36.00	35.10	36.00	41,637
2021-11-29	36.00	36.00	31.60	34.60	457,294
2021-11-26	36.80	38.00	35.50	38.00	260,341
2021-11-25	37.80	39.00	37.80	39.00	55,924
2021-11-24	37.80	37.80	37.80	37.90	16,227
2021-11-23	36.90	37.90	36.30	37.50	131,083
2021-11-22	39.00	39.00	36.30	37.00	138,743
2021-11-19	38.90	39.00	38.90	38.25	7,180
2021-11-18	38.00	38.80	37.50	37.50	28,136
2021-11-17	39.00	39.00	37.60	38.20	107,314
2021-11-16	37.20	38.60	37.10	38.60	139,385
2021-11-15	36.40	37.10	36.00	36.60	129,337
2021-11-12	36.90	37.20	36.40	36.45	270,571
2021-11-11	35.00	36.90	35.00	36.65	128,702
2021-11-10	36.00	36.20	35.30	35.40	39,962
2021-11-09	38.10	38.10	37.00	37.00	175,467
2021-11-08	40.00	40.60	38.10	38.50	185,312
2021-11-05	38.90	39.50	38.90	39.70	185,722
2021-11-04	41.00	41.00	36.30	38.60	541,133
2021-11-03	45.00	45.30	40.90	41.00	290,067
2021-11-02	47.90	47.90	46.00	46.50	89,777
2021-11-01	47.10	48.00	47.00	47.70	198,747
2021-10-29	45.40	49.50	45.40	47.50	401,246
2021-10-28	43.00	48.00	42.10	46.00	748,601
2021-10-27	41.60	43.90	41.60	43.90	91,531
2021-10-26	43.50	44.00	42.00	42.50	51,968
2021-10-25	42.00	43.00	42.00	43.40	152,480
2021-10-22	41.00	41.00	41.00	41.00	17,614
2021-10-21	42.90	42.90	39.50	40.95	201,831
2021-10-20	42.90	43.90	42.90	43.00	69,044
2021-10-19	42.50	43.00	42.40	42.65	136,668
2021-10-18	41.00	42.50	40.50	42.20	177,448
2021-10-15	38.90	40.00	38.90	40.00	103,268
2021-10-14	38.00	39.00	37.20	38.50	153,776
2021-10-13	39.00	39.00	36.10	38.50	373,223
2021-10-12	42.00	42.00	34.00	39.00	1,011,551
2021-10-11	41.00	41.00	40.20	40.40	129,316
2021-10-08	39.10	40.10	39.00	40.00	168,581
2021-10-07	45.00	45.00	38.20	39.00	625,935
2021-10-06	44.90	45.00	43.10	44.40	461,912
2021-10-05	42.40	45.00	41.10	43.00	299,637
2021-10-04	39.50	42.00	39.50	41.60	231,378
2021-10-01	39.00	39.00	37.40	38.75	248,776
2021-09-30	36.80	39.50	36.80	39.25	266,039
2021-09-29	38.60	38.60	36.70	38.00	165,396
2021-09-28	36.90	38.90	36.70	37.10	519,381
2021-09-27	36.00	36.00	35.00	36.05	218,693
2021-09-24	35.00	36.00	34.50	36.30	154,674
2021-09-23	36.00	36.00	35.80	36.00	101,904
2021-09-22	33.60	35.90	33.60	35.50	117,851
2021-09-21	34.40	35.00	34.00	34.60	170,715
2021-09-20	36.40	36.50	35.00	35.50	137,204
2021-09-17	35.00	36.50	35.00	36.35	308,828
2021-09-16	34.10	35.10	33.70	34.20	410,582
2021-09-15	31.60	33.00	31.60	32.50	133,430
2021-09-14	31.90	32.00	31.20	31.60	72,996
2021-09-13	31.00	32.00	30.00	31.10	192,999
2021-09-10	31.00	31.10	31.00	31.50	50,371
2021-09-09	30.20	30.20	30.10	30.55	40,678
2021-09-08	31.00	31.00	31.00	31.00	2,613
2021-09-07	30.20	30.20	29.90	29.90	86,413
2021-09-06	29.40	31.00	29.40	30.40	179,172
2021-09-03	29.20	29.20	29.00	29.60	82,711
2021-09-02	28.70	29.00	28.70	29.00	36,209
2021-09-01	29.10	29.10	29.00	29.30	135,236
2021-08-31	29.40	29.60	28.30	29.00	284,527
2021-08-30	29.35	29.35	29.35	29.35	0
2021-08-27	29.60	29.80	29.00	29.35	183,144
2021-08-26	28.10	28.10	28.10	29.80	53,915
2021-08-25	29.60	29.60	29.30	29.75	66,035
2021-08-24	29.00	30.00	29.00	30.00	230,892
2021-08-23	28.50	28.60	28.00	28.80	148,614
2021-08-20	27.10	28.20	27.10	28.10	79,874
2021-08-19	28.10	28.10	26.90	27.50	232,963
2021-08-18	27.80	28.00	27.80	27.95	78,415
2021-08-17	27.70	28.10	27.70	28.00	337,143
2021-08-16	27.10	27.80	27.00	27.75	179,002
2021-08-13	26.20	27.80	26.20	27.90	47,012
2021-08-12	26.20	26.20	26.20	27.10	13,284
2021-08-11	27.60	27.60	27.60	27.80	32,977
2021-08-10	27.00	27.90	27.00	27.65	8,137
2021-08-09	27.40	27.40	27.40	27.60	92,541
2021-08-06	27.20	27.30	27.20	27.60	88,482
2021-08-05	27.00	27.00	27.00	27.15	29,321
2021-08-04	27.05	27.05	27.05	27.05	3,292
2021-08-03	27.35	27.35	27.05	27.05	8,403
2021-08-02	26.90	26.90	26.60	27.35	108,766
2021-07-30	26.80	27.40	26.80	27.15	250,660
2021-07-29	25.40	26.60	25.30	26.15	261,336
2021-07-28	26.40	26.40	25.30	25.30	8
2021-07-27	26.50	26.90	26.50	26.75	46,317
2021-07-26	26.50	26.50	26.00	26.25	31,476
2021-07-23	25.80	25.90	25.80	25.80	43,246
2021-07-22	25.40	25.80	25.40	25.75	74,155
2021-07-21	25.50	25.55	25.50	25.55	7,303
2021-07-20	24.90	26.00	24.90	25.50	21,508
2021-07-19	25.60	25.60	24.50	24.60	268,804
2021-07-16	25.80	26.00	25.40	25.70	64,775
2021-07-15	25.00	25.80	25.00	25.60	114,519
2021-07-14	25.80	25.80	25.30	25.30	100
2021-07-13	25.40	25.40	25.40	25.80	6,186
2021-07-12	25.75	25.80	25.75	25.80	841
2021-07-09	24.50	24.50	24.50	25.75	6,274
2021-07-08	24.60	24.60	24.50	24.50	20,566
2021-07-07	24.50	24.60	24.50	24.60	18,681
2021-07-06	24.70	25.90	24.50	24.60	116,253
2021-07-05	25.80	25.80	25.80	24.95	7,336
2021-07-02	25.35	25.35	24.95	24.95	10,005
2021-07-01	24.90	24.90	24.90	25.35	55,282
2021-06-30	24.90	25.00	24.80	24.90	186,958
2021-06-29	24.80	24.80	24.80	24.90	21,300
2021-06-28	24.70	24.80	24.70	24.90	77,546
2021-06-25	24.40	24.60	24.40	24.80	125,443
2021-06-24	24.20	24.90	24.20	24.50	57,283
2021-06-23	24.50	24.90	23.80	24.40	59,730
2021-06-22	23.00	23.50	23.00	23.80	94,137
2021-06-21	22.30	22.70	22.20	22.75	134,898
2021-06-18	22.20	22.20	22.20	22.20	85,383
2021-06-17	22.10	22.20	22.10	22.20	176,494
2021-06-16	22.10	22.10	21.90	22.10	42,005
2021-06-15	21.90	22.10	21.90	22.00	35,318
2021-06-14	21.90	22.10	21.90	22.00	52,639
2021-06-11	21.60	21.60	21.50	21.90	27,159
2021-06-10	21.30	21.50	21.20	21.55	96,314
2021-06-09	21.20	22.20	21.20	21.70	15,641
2021-06-08	21.20	21.20	20.50	21.30	92,704
2021-06-07	21.60	21.65	21.60	21.65	200
2021-06-04	21.50	21.60	21.50	21.60	98,618
2021-06-03	21.00	21.50	21.00	21.30	165,722
2021-06-02	21.50	22.80	20.60	21.60	142,682
2021-06-01	20.90	21.00	20.70	20.85	239,323
2021-05-28	20.60	20.90	20.50	20.70	69,144
2021-05-27	20.30	20.90	20.30	20.65	285,652
2021-05-26	20.20	20.90	20.10	20.60	33,899
2021-05-25	20.00	20.40	20.00	20.40	106,219
2021-05-24	19.85	19.85	19.85	19.88	96,806
2021-05-21	19.50	19.60	19.50	19.70	98,011
2021-05-20	19.90	19.90	18.25	19.60	154,690
2021-05-19	19.30	19.30	18.80	19.30	104,283
2021-05-18	18.50	19.10	18.50	19.33	199,740
2021-05-17	19.85	19.85	19.85	19.45	10,876
2021-05-14	19.10	19.10	19.10	19.10	12,505
2021-05-13	19.00	19.00	18.60	19.15	76,567
2021-05-12	19.90	19.90	19.00	19.00	94,829
2021-05-11	19.90	19.90	18.70	19.28	6,868
2021-05-10	19.95	19.95	18.25	19.05	17,916
2021-05-07	19.90	19.90	18.20	18.20	5,280
2021-05-06	18.30	19.90	18.30	19.28	5,438
2021-05-05	19.90	19.90	18.10	19.03	48,119
2021-05-04	19.00	19.80	19.00	19.43	48,282
2021-04-30	19.90	19.90	19.00	19.80	18,291
2021-04-29	20.00	20.00	18.80	19.30	252,217
2021-04-28	20.00	20.00	19.90	19.90	10,951
2021-04-27	19.15	21.00	19.05	20.00	72,248
2021-04-26	22.00	22.00	20.10	20.10	146,840
2021-04-23	21.00	21.50	20.20	21.50	98,771
2021-04-22	19.00	21.00	18.50	20.30	736,133
2021-04-21	19.00	19.00	19.00	18.78	24,638
2021-04-20	19.20	19.20	18.55	18.85	43,994
2021-04-19	20.20	20.20	18.55	19.50	277,455
2021-04-16	20.20	20.20	19.05	19.63	32,288
2021-04-15	19.00	19.95	18.95	19.80	150,709
2021-04-14	21.00	21.50	19.00	20.00	632,405
2021-04-13	20.80	20.80	20.80	21.10	4
2021-04-12	21.10	21.10	20.80	20.60	86,823
2021-04-09	20.20	21.80	20.20	21.45	158,152
2021-04-08	22.00	22.00	20.00	20.90	32,842
2021-04-07	20.90	21.00	20.00	21.00	84,460
2021-04-06	22.00	22.00	21.00	20.60	33,410
2021-04-01	20.60	20.60	20.20	21.10	89,957
2021-03-31	22.70	22.70	21.00	21.00	178,358
2021-03-30	24.00	24.00	22.80	22.80	52,029
2021-03-29	24.00	24.00	22.60	22.80	111,293
2021-03-26	22.70	24.00	22.70	22.75	135,678
2021-03-25	22.00	22.05	22.00	22.05	0
2021-03-24	21.60	22.90	21.60	22.00	45,519
2021-03-23	23.40	23.40	23.40	22.30	60
2021-03-22	21.80	23.40	21.80	21.70	26,880
2021-03-19	21.90	22.00	21.60	22.20	38,685
2021-03-18	22.30	22.50	21.50	21.80	79,406
2021-03-17	22.20	23.40	22.20	22.30	21,000
2021-03-16	23.50	23.50	22.20	22.50	56,165
2021-03-15	23.00	23.00	22.20	22.60	99,179
2021-03-12	23.00	23.40	22.50	22.85	17,971
2021-03-11	23.00	23.00	22.00	22.35	125,328
2021-03-10	22.00	23.30	22.00	22.95	11,424
2021-03-09	23.10	23.10	22.10	22.65	103,998
2021-03-08	23.10	24.50	23.00	22.90	141,360
2021-03-05	24.10	24.90	23.00	23.75	149,824
2021-03-04	24.70	25.70	23.20	24.60	29,877
2021-03-03	24.25	24.95	24.25	24.95	70,014
2021-03-02	24.50	24.90	24.00	24.25	145,677
2021-03-01	25.20	25.20	24.50	25.35	125,137
2021-02-26	26.30	26.30	24.60	25.45	19,964
2021-02-25	25.40	25.40	24.60	25.55	155,798
2021-02-24	25.50	26.00	25.50	25.35	100,869
2021-02-23	25.00	25.90	24.10	25.05	256,152
2021-02-22	25.70	25.70	24.40	25.05	95,229
2021-02-19	24.90	25.90	24.50	24.75	92,135
2021-02-18	23.70	25.50	23.70	25.30	253,265
2021-02-17	24.60	24.60	23.70	24.10	28,695
2021-02-16	24.30	24.90	23.40	23.60	105,042
2021-02-15	24.80	24.90	24.00	24.00	134,291
2021-02-12	24.00	24.20	23.00	23.70	83,025
2021-02-11	24.00	26.30	23.70	23.75	440,689
2021-02-10	22.70	22.70	22.10	22.70	5,925
2021-02-09	22.50	23.30	22.00	22.25	106,202
2021-02-08	22.60	23.30	22.60	22.95	34,768
2021-02-05	22.60	23.40	22.60	22.95	39,939
2021-02-04	23.50	23.50	22.20	22.75	26,299
2021-02-03	23.30	23.50	22.00	23.50	15,366
2021-02-02	22.30	23.30	22.20	22.05	2,682
2021-02-01	21.90	22.50	21.40	22.15	34,305
2021-01-29	22.30	23.60	22.00	22.45	68,400
2021-01-28	24.00	24.00	22.30	22.65	14,136
2021-01-27	23.10	24.00	21.50	23.25	291,706
2021-01-26	21.60	21.60	21.60	22.00	7,510
2021-01-25	23.60	23.60	21.50	22.00	12,364
2021-01-22	22.30	24.00	22.00	22.40	36,599
2021-01-21	24.50	24.50	21.50	22.55	128,325
2021-01-20	23.10	24.20	23.00	23.25	36,835
2021-01-19	23.10	24.90	23.10	23.40	55,830
2021-01-18	25.10	25.10	23.00	23.00	109,510
2021-01-15	27.90	27.90	25.40	25.50	104,769
2021-01-14	28.00	28.40	26.70	26.50	112,595
2021-01-13	28.50	28.50	25.50	28.00	617,601
2021-01-12	26.90	27.60	26.50	27.15	141,333
2021-01-11	26.70	26.90	25.10	26.20	120,790
2021-01-08	26.70	27.60	25.10	25.35	230,547
2021-01-07	26.10	27.90	26.10	26.85	217,151
2021-01-06	24.10	28.40	24.10	26.25	318,906
2021-01-05	23.80	25.20	23.80	25.15	153,946
2021-01-04	23.00	23.50	22.50	23.25	147,162
2020-12-31	20.30	22.70	19.00	21.90	498,127
2020-12-30	21.50	21.50	20.10	21.00	132,833
2020-12-29	21.80	21.90	21.00	21.30	178,802
2020-12-24	21.00	21.90	21.00	21.20	1,050
2020-12-23	20.70	20.70	20.50	20.35	46,388
2020-12-22	21.70	21.70	20.20	20.50	43,792
2020-12-21	22.80	22.80	19.80	20.55	172,641
2020-12-18	24.50	24.90	21.50	22.20	282,270
2020-12-17	24.30	24.30	23.60	23.80	108,345
2020-12-16	23.10	24.20	23.10	23.55	110,799
2020-12-15	24.80	25.60	23.00	23.00	45,408
2020-12-14	23.80	25.60	23.60	23.60	53,496
2020-12-11	25.50	25.50	25.50	24.80	3,011
2020-12-10	23.70	23.70	23.70	24.20	3,046
2020-12-09	24.20	25.70	23.70	24.10	60,348
2020-12-08	26.00	26.00	23.70	24.25	26,768
2020-12-07	24.80	26.00	24.80	25.10	14,246
2020-12-04	24.50	25.10	24.30	25.40	86,822
2020-12-03	24.00	25.00	23.50	23.75	101,782
2020-12-02	23.50	23.90	23.00	23.55	67,785
2020-12-01	22.90	25.10	22.90	24.30	150,967
2020-11-30	21.50	22.60	21.50	22.30	101,566
2020-11-27	21.10	22.10	21.10	22.20	103,892
2020-11-26	21.90	21.90	21.00	21.25	43,425
2020-11-25	22.00	22.00	21.10	20.80	40,253
2020-11-24	21.20	21.90	21.10	21.30	23,650
2020-11-23	22.10	22.10	20.00	21.05	199,874
2020-11-20	23.00	23.90	22.10	22.35	60,873
2020-11-19	23.10	24.90	23.00	23.50	31,686
2020-11-18	24.20	25.00	23.20	23.70	42,240
2020-11-17	23.10	25.00	23.00	23.00	128,366
2020-11-16	22.10	26.30	22.10	23.50	337,281
2020-11-13	20.90	26.00	20.90	22.00	509,992
2020-11-12	20.10	20.90	19.50	19.80	168,362
2020-11-11	20.80	22.30	20.10	21.20	372,767
2020-11-10	19.05	20.90	19.05	20.15	106,368
2020-11-09	18.95	19.95	18.95	19.25	170,081
2020-11-06	17.05	17.05	17.05	17.53	6,286
2020-11-05	17.05	17.05	17.05	17.55	17,754
2020-11-04	17.50	17.53	17.50	17.53	12,278
2020-11-03	18.90	19.00	18.50	17.50	56,000
2020-11-02	17.73	17.73	17.23	17.23	0
2020-10-30	17.45	17.73	17.45	17.73	0
2020-10-29	18.05	18.05	17.00	17.45	85,603
2020-10-28	19.75	19.75	18.20	18.35	656,308
2020-10-27	19.80	19.80	19.80	19.93	58,800
2020-10-26	20.20	21.70	20.00	20.03	137,160
2020-10-23	19.95	22.50	19.95	20.75	479,727
2020-10-22	18.90	19.50	18.10	18.65	97,571
2020-10-21	17.93	18.00	17.93	18.00	5,910
2020-10-20	17.50	19.25	17.50	17.93	26,831
2020-10-16	16.95	20.90	16.95	19.50	271,190
2020-10-15	15.25	15.25	15.25	15.70	20,969
2020-10-14	16.10	16.10	16.08	16.08	0
2020-10-13	15.65	15.70	15.65	16.10	100,961
2020-10-12	14.65	14.68	14.65	14.68	0
2020-10-09	15.85	15.85	15.85	14.65	31,819
2020-10-08	14.63	14.65	14.63	14.65	0
2020-10-07	16.00	16.00	15.85	14.63	42,603
2020-10-06	14.63	14.68	14.63	14.68	0
2020-10-05	15.35	15.35	15.35	14.63	13,715
2020-10-02	14.43	14.60	14.43	14.60	49,111
2020-10-01	14.80	14.80	14.43	14.43	4,686
2020-09-30	14.38	14.80	14.38	14.80	0
2020-09-29	14.38	14.38	14.38	14.38	0
2020-09-28	14.70	14.70	14.70	14.38	6,800
2020-09-25	14.00	14.70	14.00	14.85	29,348
2020-09-24	15.00	15.00	14.05	14.03	244,662
2020-09-23	15.10	15.10	15.10	15.10	6,983
2020-09-22	15.10	15.10	15.10	15.10	0
2020-09-21	15.20	16.00	15.20	15.10	25,483
2020-09-18	16.30	16.30	14.70	14.55	30,716
2020-09-17	15.05	15.10	14.90	14.85	173,224
2020-09-16	17.00	17.00	17.00	15.53	1,200
2020-09-15	15.88	15.88	15.53	15.53	286
2020-09-14	16.05	16.05	16.00	15.88	140,742
2020-09-11	17.10	17.10	17.10	16.05	13,450
2020-09-10	16.13	16.13	16.13	16.13	0
2020-09-09	15.50	16.00	15.50	16.13	38,058
2020-09-08	16.80	16.80	15.50	15.68	89,790
2020-09-07	16.80	17.15	16.80	17.15	0
2020-09-04	16.35	16.35	16.35	16.80	15,064
2020-09-03	16.70	16.73	16.70	16.73	930
2020-09-02	17.10	17.10	17.00	16.70	220,927
2020-09-01	21.40	21.40	17.95	17.90	343,531
2020-08-28	17.95	23.70	17.95	21.55	567,587
2020-08-27	17.25	17.63	17.25	17.63	1,386
2020-08-26	17.95	18.00	17.95	17.25	72,162
2020-08-25	17.05	17.10	17.05	17.10	5,000
2020-08-24	17.05	17.05	17.05	17.05	142,273
2020-08-21	17.05	17.05	17.05	17.05	6,993
2020-08-20	16.50	16.50	16.50	17.05	48,520
2020-08-19	17.15	17.15	17.00	17.25	122,909
2020-08-18	17.25	17.25	17.25	18.05	400
2020-08-17	18.05	18.05	18.05	18.05	9,700
2020-08-14	18.05	18.05	18.05	18.05	17,261
2020-08-13	18.95	18.95	18.30	18.05	169,379
2020-08-12	15.25	18.00	15.25	18.05	344,169
2020-08-11	14.70	14.70	14.70	14.88	20,668
2020-08-10	14.40	14.40	14.40	14.03	29,070
2020-08-07	14.73	14.73	14.70	14.70	39,171
2020-08-06	14.15	14.73	14.15	14.73	0
2020-08-05	14.00	14.15	14.00	14.15	15,260
2020-08-04	14.00	14.50	14.00	14.00	73,504
2020-07-31	14.40	14.40	14.00	14.25	25,070
2020-07-30	15.10	15.10	15.10	15.10	6,500
2020-07-29	15.80	15.80	14.40	15.10	37,936
2020-07-28	14.40	14.40	14.40	15.10	25,694
2020-07-27	14.40	14.40	14.40	14.20	66,428
2020-07-24	15.80	15.80	14.00	14.78	62,604
2020-07-23	14.95	15.00	13.65	14.53	34,602
2020-07-22	15.35	15.35	15.35	15.35	0
2020-07-21	15.35	15.35	15.35	15.35	15,929
2020-07-20	15.00	15.00	14.95	14.98	36,250
2020-07-17	14.95	14.95	14.95	14.98	115,286
2020-07-16	13.25	13.55	13.25	14.50	40,995
2020-07-15	13.25	13.25	13.25	14.10	13,311
2020-07-14	14.95	14.95	14.95	14.10	4,046
2020-07-13	14.10	14.10	14.10	14.10	11,993
2020-07-10	13.75	14.10	13.75	14.10	24,131
2020-07-09	13.75	13.75	13.75	13.75	0
2020-07-08	12.55	12.55	12.55	13.75	4,816
2020-07-07	14.45	14.95	14.45	13.75	37,524
2020-07-06	13.50	15.00	12.50	13.75	88,803
2020-07-03	13.75	13.75	13.75	13.75	15,955
2020-07-02	13.75	13.75	13.75	13.75	1,680
2020-07-01	13.75	13.75	13.75	13.75	0
2020-06-30	13.43	13.43	13.43	13.43	0
2020-06-29	13.40	13.40	13.40	13.40	2,100
2020-06-26	14.00	14.00	12.60	13.50	49,554
2020-06-25	13.50	13.85	13.50	13.60	39,561
2020-06-24	14.25	14.25	14.25	14.25	9,985
2020-06-23	13.55	13.55	13.00	14.25	150,748
2020-06-22	14.95	14.95	14.95	14.25	44,101
2020-06-19	15.95	15.95	15.95	14.75	28,144
2020-06-18	14.75	14.80	14.75	14.80	9,257
2020-06-17	14.85	14.85	14.85	14.85	12,471
2020-06-16	14.70	14.85	14.70	14.85	6,757
2020-06-15	14.25	14.25	13.50	14.70	18,049
2020-06-12	14.75	15.10	14.75	15.10	13,020
2020-06-11	15.05	15.05	15.00	14.75	37,900
2020-06-10	16.40	16.40	15.15	15.78	137,458
2020-06-09	16.45	16.45	16.45	15.85	61,124
2020-06-08	15.00	16.20	15.00	15.25	168,649
2020-06-05	14.75	14.75	14.75	15.25	108,192
2020-06-04	15.20	15.20	15.20	15.20	28,453
2020-06-03	15.70	15.90	14.50	15.20	60,975
2020-06-02	14.95	14.95	14.70	14.70	12,556
2020-06-01	15.90	15.90	14.00	14.95	312,096
2020-05-29	15.90	15.90	15.90	15.33	87,942

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449