ESKN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-01	0.08	0.08	0.08	0.08	0
2024-03-29	0.08	0.08	0.08	0.08	0
2024-03-28	0.08	0.08	0.08	0.08	0
2024-03-27	0.08	0.08	0.08	0.08	0
2024-03-26	0.08	0.08	0.08	0.08	0
2024-03-25	0.08	0.08	0.08	0.08	0
2024-03-22	0.08	0.08	0.08	0.08	0
2024-03-21	0.08	0.08	0.08	0.08	3,352,719
2024-03-20	0.05	0.05	0.05	0.08	2,500,234
2024-03-19	0.08	0.08	0.08	0.08	986,687
2024-03-18	0.08	0.08	0.08	0.08	5,934,072
2024-03-15	0.06	0.07	0.06	0.08	20,525,067
2024-03-14	0.06	0.06	0.06	0.07	6,019,678
2024-03-13	0.08	0.08	0.08	0.08	4,992,970
2024-03-12	0.12	0.12	0.07	0.09	25,561,645
2024-03-11	0.07	0.13	0.07	0.09	11,327,521
2024-03-08	0.06	0.08	0.06	0.08	32,279,852
2024-03-07	0.08	0.09	0.07	0.07	77,225,117
2024-03-06	0.10	0.10	0.03	0.07	151,416,365
2024-03-05	0.20	0.20	0.15	0.15	6,709,978
2024-03-04	0.20	0.20	0.18	0.19	7,032,854
2024-03-01	0.15	0.20	0.15	0.20	2,951,535
2024-02-29	0.20	0.20	0.15	0.15	5,842,472
2024-02-28	0.20	0.20	0.13	0.18	25,906,025
2024-02-27	0.17	0.18	0.13	0.15	24,195,255
2024-02-26	0.24	0.24	0.18	0.19	37,797,806
2024-02-23	0.18	0.25	0.18	0.25	6,950,347
2024-02-22	0.15	0.25	0.15	0.21	40,999,159
2024-02-21	0.20	0.20	0.19	0.15	4,943,568
2024-02-20	0.20	0.20	0.15	0.15	47,447,526
2024-02-19	0.33	0.33	0.15	0.19	107,469,024
2024-02-16	0.42	0.42	0.36	0.40	4,467,055
2024-02-15	0.43	0.44	0.42	0.43	3,443,472
2024-02-14	0.50	0.50	0.41	0.44	1,768,291
2024-02-13	0.49	0.49	0.42	0.45	3,034,980
2024-02-12	0.35	0.44	0.35	0.45	1,280,112
2024-02-09	0.40	0.41	0.35	0.41	8,688,882
2024-02-08	0.41	0.44	0.40	0.44	5,206,371
2024-02-07	0.44	0.46	0.41	0.48	14,293,005
2024-02-06	0.50	0.50	0.42	0.43	15,186,673
2024-02-05	0.70	0.70	0.43	0.50	13,397,016
2024-02-02	0.68	0.68	0.60	0.65	10,000,246
2024-02-01	0.65	0.65	0.60	0.60	3,683,207
2024-01-31	0.80	0.85	0.70	0.82	13,540,427
2024-01-30	0.60	0.80	0.53	0.74	18,725,687
2024-01-29	0.50	0.50	0.50	0.53	13,648,258
2024-01-26	0.56	0.58	0.50	0.50	2,857,823
2024-01-25	0.45	0.50	0.45	0.53	8,830,209
2024-01-24	0.42	0.60	0.42	0.53	6,785,648
2024-01-23	0.60	0.60	0.40	0.44	29,307,020
2024-01-22	1.00	1.00	0.85	0.85	2,638,385
2024-01-19	0.90	1.00	0.80	1.00	1,222,371
2024-01-18	0.92	0.92	0.80	0.85	6,715,520
2024-01-17	0.90	1.00	0.90	0.96	594,452
2024-01-16	1.08	1.08	1.08	0.95	1,449,852
2024-01-15	1.00	1.12	0.92	1.12	6,686,111
2024-01-12	0.90	1.00	0.75	0.94	12,991,316
2024-01-11	1.10	1.10	0.95	1.03	51,253,543
2024-01-10	1.20	1.20	0.93	1.00	9,351,815
2024-01-09	1.30	1.30	1.15	1.15	861,349
2024-01-08	1.50	1.50	1.30	1.50	1,922,079
2024-01-05	1.44	1.50	1.25	1.50	5,328,496
2024-01-04	1.50	1.50	1.50	1.50	1,251,284
2024-01-03	1.40	1.50	1.34	1.50	1,005,570
2024-01-02	1.36	1.45	1.30	1.40	248,667
2024-01-01	1.21	1.21	1.21	1.21	0
2023-12-29	1.10	1.21	1.10	1.21	820,628
2023-12-28	1.13	1.13	1.13	1.24	537,045
2023-12-27	1.10	1.25	1.10	1.25	399,760
2023-12-26	1.12	1.12	1.12	1.12	0
2023-12-25	1.12	1.12	1.12	1.12	0
2023-12-22	1.10	1.12	1.10	1.12	1,094,419
2023-12-21	1.25	1.25	1.14	1.25	712,904
2023-12-20	1.36	1.36	1.20	1.35	1,843,172
2023-12-19	1.43	1.43	1.10	1.10	1,876,179
2023-12-18	1.43	1.43	1.25	1.43	628,817
2023-12-15	1.40	1.43	1.30	1.43	624,761
2023-12-14	1.40	1.40	1.30	1.30	1,669,705
2023-12-13	1.40	1.40	1.30	1.40	2,248,156
2023-12-12	1.40	1.40	1.28	1.40	1,795,931
2023-12-11	1.28	1.30	1.20	1.23	37,402,929
2023-12-08	1.20	1.33	1.05	1.22	185,293,559
2023-12-07	1.30	1.30	1.00	1.03	6,843,434
2023-12-06	1.60	1.60	1.20	1.30	2,129,314
2023-12-05	2.00	2.00	1.40	1.50	2,335,790
2023-12-04	2.00	2.00	1.59	1.65	795,264
2023-12-01	1.94	1.94	1.90	1.90	1,456,513
2023-11-30	1.80	1.80	1.60	1.60	1,574,139
2023-11-29	1.87	1.96	1.87	1.96	1,381,762
2023-11-28	1.97	1.97	1.90	1.90	549,519
2023-11-27	2.10	2.13	2.06	2.06	1,030,760
2023-11-24	2.26	2.26	2.20	2.16	549,390
2023-11-23	2.30	2.30	2.29	2.26	610,560
2023-11-22	2.42	2.42	2.35	2.33	761,077
2023-11-21	2.36	2.36	2.36	2.36	220,631
2023-11-20	2.38	2.61	2.37	2.37	934,093
2023-11-17	2.44	2.44	2.39	2.39	4,523,488
2023-11-16	2.38	2.38	2.38	2.44	3,263,672
2023-11-15	2.40	2.40	2.37	2.38	5,684,404
2023-11-14	2.37	2.49	2.37	2.44	1,340,546
2023-11-13	2.33	2.33	2.33	2.33	1,400,953
2023-11-10	2.37	2.39	2.30	2.35	652,526
2023-11-09	2.49	2.49	2.30	2.40	1,561,058
2023-11-08	2.46	2.50	2.46	2.44	152,214
2023-11-07	2.60	2.60	2.60	2.58	273,654
2023-11-06	2.50	2.70	2.50	2.60	3,202,159
2023-11-03	2.69	2.69	2.50	2.50	559,101
2023-11-02	2.60	2.69	2.50	2.50	2,519,953
2023-11-01	3.35	3.60	2.90	3.00	7,764,883
2023-10-31	3.22	3.22	2.60	3.00	818,484
2023-10-30	2.68	2.68	2.68	2.68	88,161
2023-10-27	2.65	2.69	2.60	2.68	535,357
2023-10-26	2.60	2.78	2.60	2.82	67,512
2023-10-25	2.60	2.75	2.60	2.75	516,725
2023-10-24	2.60	2.70	2.60	2.69	254,256
2023-10-23	2.60	2.70	2.50	2.70	264,572
2023-10-20	2.70	2.70	2.50	2.65	319,001
2023-10-19	2.70	2.70	2.70	2.70	182,430
2023-10-18	2.70	2.70	2.60	2.70	473,314
2023-10-17	2.70	2.70	2.50	2.85	131,069
2023-10-16	2.65	2.70	2.65	2.70	250,762
2023-10-13	2.70	2.70	2.60	2.60	228,354
2023-10-12	2.99	2.99	2.65	2.78	260,953
2023-10-11	2.87	2.87	2.70	2.71	259,364
2023-10-10	2.50	2.87	2.49	2.77	813,182
2023-10-09	2.80	2.80	2.50	2.74	227,023
2023-10-06	2.70	2.89	2.70	2.80	762,383
2023-10-05	2.80	2.96	2.80	2.96	174,974
2023-10-04	2.80	2.80	2.80	2.80	302,162
2023-10-03	2.65	2.78	2.65	2.78	104,569
2023-10-02	2.75	2.75	2.65	2.63	279,950
2023-09-29	2.87	2.87	2.75	2.78	456,795
2023-09-28	2.90	2.90	2.90	2.90	171,163
2023-09-27	2.81	2.90	2.60	2.85	4,447,147
2023-09-26	2.87	2.99	2.55	2.90	3,732,744
2023-09-25	2.90	3.16	2.90	3.10	600,545
2023-09-22	2.80	2.95	2.80	3.06	2,983,175
2023-09-21	3.00	3.00	2.76	2.95	3,901,102
2023-09-20	2.95	3.00	2.95	2.98	361,583
2023-09-19	3.00	3.00	3.00	3.00	1,764,582
2023-09-18	3.20	3.20	2.96	3.00	1,548,229
2023-09-15	3.50	3.50	3.00	3.00	561,529
2023-09-14	3.30	3.30	3.30	3.37	323,390
2023-09-13	3.52	3.52	3.40	3.40	589,501
2023-09-12	3.51	3.52	3.51	3.52	122,513
2023-09-11	3.46	3.50	3.46	3.50	23,118
2023-09-08	3.48	3.60	3.00	3.46	578,253
2023-09-07	3.50	3.50	3.50	3.50	23,831
2023-09-06	3.50	3.50	3.50	3.47	475,531
2023-09-05	3.99	3.99	3.40	3.50	197,943
2023-09-04	3.40	3.40	3.40	3.66	314,947
2023-09-01	3.40	3.45	3.40	3.45	520,084
2023-08-31	3.48	3.48	3.40	3.40	104,186
2023-08-30	3.37	3.38	3.37	3.38	76,024
2023-08-29	3.50	3.50	3.50	3.37	55,707
2023-08-28	3.45	3.45	3.45	3.45	0
2023-08-25	3.20	3.49	3.20	3.45	85,082
2023-08-24	3.60	3.60	3.40	3.41	335,208
2023-08-23	3.48	3.48	3.48	3.48	58,449
2023-08-22	3.24	3.24	3.24	3.53	153,775
2023-08-21	3.40	3.59	3.20	3.55	323,074
2023-08-18	3.50	3.50	3.45	3.45	146,941
2023-08-17	3.42	3.42	3.40	3.50	155,482
2023-08-16	3.41	3.50	3.40	3.40	376,098
2023-08-15	3.75	3.75	3.70	3.70	30,576
2023-08-14	3.21	3.21	3.21	3.75	97,166
2023-08-11	3.50	3.60	3.50	3.70	331,322
2023-08-10	3.50	3.50	3.50	3.75	91,740
2023-08-09	3.58	3.75	3.58	3.75	332,156
2023-08-08	3.51	3.58	3.51	3.58	512,290
2023-08-07	3.61	3.61	3.51	3.75	227,210
2023-08-04	3.59	3.80	3.51	3.66	707,440
2023-08-03	3.71	3.71	3.46	3.46	111,375
2023-08-02	3.50	3.71	3.50	3.71	215,849
2023-08-01	3.40	3.60	3.30	3.50	3,062,114
2023-07-31	3.00	3.29	3.00	3.34	1,068,791
2023-07-28	3.40	3.40	3.40	3.20	123,163
2023-07-27	3.09	3.21	3.07	3.25	748,511
2023-07-26	3.42	3.42	3.00	3.16	807,699
2023-07-25	3.48	3.48	3.00	3.00	148,011
2023-07-24	3.00	3.00	3.00	3.23	218,251
2023-07-21	3.00	3.00	3.00	3.23	417,422
2023-07-20	3.00	3.00	2.80	3.00	361,817
2023-07-19	3.00	3.21	3.00	3.15	500,927
2023-07-18	3.00	3.30	3.00	3.18	594,194
2023-07-17	3.10	3.10	3.10	3.30	474,352
2023-07-14	2.90	2.90	2.90	3.12	301,958
2023-07-13	3.00	3.44	2.80	3.10	1,011,472
2023-07-12	3.40	3.40	2.75	2.75	1,660,501
2023-07-11	2.62	2.62	2.48	2.48	938,964
2023-07-10	2.50	2.60	2.50	2.68	4,031,771
2023-07-07	2.88	2.88	2.75	2.75	274,772
2023-07-06	2.90	2.90	2.88	2.88	504,742
2023-07-05	2.60	2.72	2.60	2.72	476,953
2023-07-04	2.80	2.80	2.80	2.80	89,140
2023-07-03	2.73	2.78	2.70	2.85	564,643
2023-06-30	2.65	2.74	2.65	2.74	459,779
2023-06-29	2.60	2.74	2.60	2.74	562,489
2023-06-28	2.79	2.79	2.60	2.60	998,231
2023-06-27	2.65	2.65	2.65	2.65	152,237
2023-06-26	2.70	2.70	2.55	2.59	809,964
2023-06-23	2.80	2.80	2.76	2.76	1,324,770
2023-06-22	2.70	2.89	2.70	2.89	1,226,444
2023-06-21	3.30	3.30	2.50	2.70	8,724,097
2023-06-20	3.70	3.70	3.56	3.70	1,180,349
2023-06-19	3.50	3.89	3.50	3.56	2,090,543
2023-06-16	3.90	4.01	3.10	3.46	39,286,588
2023-06-15	4.05	4.05	3.70	4.00	3,184,464
2023-06-14	4.05	4.05	3.72	3.89	2,520,819
2023-06-13	4.37	4.37	3.90	3.90	1,342,574
2023-06-12	4.21	4.21	4.05	4.05	1,117,505
2023-06-09	4.69	4.69	4.20	4.38	1,970,706
2023-06-08	4.72	4.74	4.72	4.74	251,944
2023-06-07	4.30	4.70	4.30	4.68	1,005,699
2023-06-06	4.86	4.86	4.47	4.65	421,633
2023-06-05	4.86	4.88	4.55	4.88	617,526
2023-06-02	4.88	4.88	4.88	4.88	1,081,827
2023-06-01	5.48	5.48	5.00	5.36	221,061
2023-05-31	5.00	5.00	5.00	5.00	58,893
2023-05-30	5.38	5.38	5.10	5.10	375,488
2023-05-29	4.99	4.99	4.99	4.99	0
2023-05-26	5.00	5.00	4.99	4.99	1,329,777
2023-05-25	5.00	5.00	5.00	5.00	413,796
2023-05-24	5.00	5.00	5.00	5.00	220,026
2023-05-23	5.00	5.10	5.00	5.10	657,321
2023-05-22	5.40	5.40	5.00	5.00	215,641
2023-05-19	5.20	5.20	5.20	5.20	264,999
2023-05-18	5.00	5.00	5.00	5.00	172,067
2023-05-17	5.32	5.32	5.20	5.20	674,186
2023-05-16	5.30	5.30	5.00	5.20	318,248
2023-05-15	5.28	5.32	5.28	5.32	270,909
2023-05-12	5.10	5.10	5.10	5.10	93,485
2023-05-11	5.04	5.04	5.04	5.03	109,469
2023-05-10	5.20	5.20	5.20	5.04	155,858
2023-05-09	5.20	5.20	5.20	5.20	113,611
2023-05-08	4.80	4.80	4.80	4.80	0
2023-05-05	5.00	5.00	4.51	4.80	1,392,701
2023-05-04	5.30	5.30	5.30	5.30	271,113
2023-05-03	5.00	5.00	5.00	5.13	762,651
2023-05-02	5.02	5.02	5.00	5.00	641,759
2023-05-01	5.30	5.30	5.30	5.30	0
2023-04-28	5.30	5.30	5.30	5.30	19,120
2023-04-27	5.02	5.02	5.02	5.14	43,289
2023-04-26	5.16	5.16	5.16	5.05	214,939
2023-04-25	5.00	5.10	5.00	5.16	200,782
2023-04-24	4.80	5.00	4.79	5.00	756,325
2023-04-21	5.04	5.04	5.04	5.04	138,944
2023-04-20	5.00	5.08	4.75	5.08	1,112,421
2023-04-19	5.00	5.28	5.00	5.22	385,733
2023-04-18	5.26	5.40	5.26	5.40	273,086
2023-04-17	5.04	5.04	5.00	5.00	182,678
2023-04-14	5.18	5.18	5.02	5.10	274,231
2023-04-13	5.20	5.20	5.00	5.20	205,861
2023-04-12	5.20	5.20	5.20	5.20	338,819
2023-04-11	4.90	5.30	4.90	5.10	735,366
2023-04-10	5.10	5.10	5.10	5.10	0
2023-04-07	5.10	5.10	5.10	5.10	0
2023-04-06	5.10	5.10	5.10	5.10	172,457
2023-04-05	5.20	5.20	5.20	5.20	141,346
2023-04-04	5.14	5.14	5.05	5.05	698,166
2023-04-03	5.30	5.32	5.14	5.14	662,170
2023-03-31	5.11	5.31	5.10	5.31	2,299,080
2023-03-30	5.02	5.10	5.02	5.24	383,366
2023-03-29	4.80	4.80	4.80	4.80	197,222
2023-03-28	4.90	4.90	4.90	4.92	633,035
2023-03-27	5.00	5.00	4.90	4.90	1,023,967
2023-03-24	4.85	4.85	4.71	4.71	1,044,983
2023-03-23	4.85	4.85	4.85	4.85	175,727
2023-03-22	4.70	4.85	4.70	4.85	546,791
2023-03-21	4.70	4.70	4.70	4.70	167,197
2023-03-20	4.51	4.60	4.51	4.60	415,134
2023-03-17	5.00	5.00	4.65	4.65	22,440,567
2023-03-16	4.85	4.99	4.76	4.99	479,236
2023-03-15	5.00	5.00	5.00	5.00	834,341
2023-03-14	5.00	5.05	4.85	5.05	595,957
2023-03-13	5.35	5.35	5.00	5.20	644,213
2023-03-10	5.35	5.35	5.35	5.35	199,580
2023-03-09	5.50	5.65	5.50	5.50	338,586
2023-03-08	5.60	5.60	5.50	5.70	10,240,199
2023-03-07	5.61	5.70	5.61	5.70	568,350
2023-03-06	5.76	5.80	5.44	5.80	3,078,800
2023-03-03	5.68	6.00	5.34	5.97	3,528,677
2023-03-02	6.00	6.00	5.80	5.99	954,183
2023-03-01	6.00	6.00	6.00	6.00	60,823
2023-02-28	6.20	6.25	6.02	6.10	1,301,558
2023-02-27	6.20	6.30	6.20	6.30	1,057,068
2023-02-24	6.40	6.40	6.30	6.30	272,089
2023-02-23	6.20	6.40	6.20	6.40	240,540
2023-02-22	6.39	6.39	6.39	6.16	169,444
2023-02-21	6.30	6.40	6.20	6.30	819,359
2023-02-20	6.80	6.80	6.50	6.80	185,500
2023-02-17	6.50	6.79	6.40	6.70	1,899,839
2023-02-16	6.70	6.70	6.60	6.60	630,414
2023-02-15	6.80	6.80	6.70	6.70	277,049
2023-02-14	6.90	6.90	6.70	6.80	3,133,877
2023-02-13	6.90	6.90	6.70	6.70	815,590
2023-02-10	6.90	6.90	6.50	6.50	477,589
2023-02-09	6.80	7.00	6.80	6.90	2,167,105
2023-02-08	6.40	6.80	6.40	6.80	1,476,849
2023-02-07	6.20	6.40	6.20	6.40	943,360
2023-02-06	6.20	6.20	6.20	6.20	624,205
2023-02-03	5.90	6.10	5.90	6.10	1,501,124
2023-02-02	5.50	5.79	5.40	5.70	766,149
2023-02-01	5.60	6.00	5.60	5.90	969,814
2023-01-31	5.80	5.90	5.60	5.60	476,643
2023-01-30	5.70	5.70	5.40	5.60	813,843
2023-01-27	5.70	5.70	5.69	5.69	1,054,775
2023-01-26	5.46	5.50	5.45	5.50	830,583
2023-01-25	5.70	5.70	5.70	5.70	398,145
2023-01-24	5.50	5.50	5.50	5.46	544,857
2023-01-23	5.48	5.60	5.48	5.50	1,680,891
2023-01-20	5.40	5.48	5.40	5.48	411,114
2023-01-19	5.43	5.43	5.40	5.40	386,593
2023-01-18	5.45	5.49	5.20	5.30	1,495,619
2023-01-17	5.60	5.80	5.35	5.35	3,988,555
2023-01-16	5.05	5.20	5.05	5.20	622,129
2023-01-13	5.29	5.30	5.29	5.05	400,777
2023-01-12	5.15	5.15	5.15	5.15	919,133
2023-01-11	5.22	5.29	5.00	5.15	716,883
2023-01-10	5.35	5.35	5.35	5.35	96,060
2023-01-09	5.50	5.50	5.50	5.30	3,230,192
2023-01-06	5.30	5.30	5.30	5.30	125,820
2023-01-05	5.11	5.30	5.10	5.30	460,180
2023-01-04	5.40	5.40	5.40	5.40	133,271
2023-01-03	5.10	5.50	5.10	5.15	679,662
2023-01-02	5.10	5.10	5.10	5.10	0
2022-12-30	5.10	5.14	5.09	5.10	404,668
2022-12-29	5.11	5.25	5.10	5.25	365,876
2022-12-28	5.15	5.15	5.15	5.15	55,964
2022-12-27	5.30	5.30	5.30	5.30	0
2022-12-26	5.30	5.30	5.30	5.30	0
2022-12-23	5.30	5.30	5.30	5.30	75,329
2022-12-22	5.29	5.30	5.29	5.30	13,003
2022-12-21	5.10	5.49	5.10	5.29	768,295
2022-12-20	5.10	5.50	5.10	5.30	26,125
2022-12-19	5.10	5.48	5.10	5.48	193,565
2022-12-16	5.60	5.60	5.20	5.20	2,375,537
2022-12-15	5.50	5.99	5.20	5.61	1,056,855
2022-12-14	5.74	5.74	5.74	5.74	525,876
2022-12-13	5.74	5.74	5.74	5.74	38,994
2022-12-12	5.60	5.74	5.60	5.74	89,372
2022-12-09	5.60	5.60	5.60	5.60	38,144
2022-12-08	5.65	5.65	5.62	5.62	255,166
2022-12-07	5.50	5.98	5.50	5.98	347,775
2022-12-06	5.98	5.98	5.98	5.98	424,720
2022-12-05	5.94	6.08	5.70	5.86	396,459
2022-12-02	6.09	6.09	6.08	5.79	138,354
2022-12-01	6.09	6.09	6.09	6.09	30,401
2022-11-30	5.50	5.50	5.50	5.74	216,569
2022-11-29	5.75	5.75	5.50	5.50	124,218
2022-11-28	5.50	5.75	5.50	5.92	110,869
2022-11-25	5.60	6.10	5.60	6.10	139,463
2022-11-24	6.10	6.10	6.10	5.84	106,752
2022-11-23	6.10	6.10	6.10	6.10	919,694
2022-11-22	6.10	6.10	6.10	6.10	119,035
2022-11-21	5.60	5.60	5.60	5.94	832,934
2022-11-18	5.60	5.82	5.60	5.82	448,938
2022-11-17	5.40	5.56	5.40	5.56	149,613
2022-11-16	5.30	5.80	5.30	5.65	976,592
2022-11-15	5.40	5.70	5.30	5.70	451,547
2022-11-14	5.40	5.50	5.40	5.55	589,820
2022-11-11	5.71	5.71	5.39	5.55	1,324,686
2022-11-10	5.71	5.82	5.60	5.82	1,341,438
2022-11-09	5.98	6.40	5.70	5.70	1,778,197
2022-11-08	6.00	6.24	6.00	6.24	4,736,489
2022-11-07	5.80	6.24	5.63	5.98	4,695,984
2022-11-04	5.70	6.01	5.70	5.90	1,603,545
2022-11-03	6.00	6.00	5.70	5.90	156,865
2022-11-02	5.40	5.99	5.40	5.85	2,795,772
2022-11-01	5.73	5.73	5.30	5.50	339,017
2022-10-31	5.30	5.30	5.30	5.48	219,642
2022-10-28	5.35	5.73	5.29	5.52	395,742
2022-10-27	5.50	5.50	5.32	5.54	1,250,275
2022-10-26	5.13	5.13	5.00	5.29	873,813
2022-10-25	5.11	5.25	5.11	5.37	109,796
2022-10-24	5.50	5.75	5.40	5.35	541,498
2022-10-21	6.00	6.00	5.70	5.80	634,788
2022-10-20	5.69	5.86	5.69	5.80	950,360
2022-10-19	5.81	5.98	5.61	5.96	1,081,237
2022-10-18	5.20	6.25	5.20	5.94	48,230,509
2022-10-17	4.79	4.79	4.79	5.02	12,139,506
2022-10-14	4.61	4.81	4.61	5.02	347,020
2022-10-13	5.04	5.05	4.80	4.84	557,243
2022-10-12	4.82	5.18	4.82	5.05	390,135
2022-10-11	5.02	5.06	5.02	5.06	149,478
2022-10-10	5.33	5.42	4.97	5.04	861,231
2022-10-07	4.95	5.33	4.86	5.09	319,246
2022-10-06	5.00	5.00	5.00	5.23	199,587
2022-10-05	5.10	5.25	4.92	5.08	610,756
2022-10-04	4.60	5.00	4.60	4.82	574,497
2022-10-03	4.90	5.00	4.80	4.90	1,107,684
2022-09-30	4.98	5.24	4.98	5.24	1,171,039
2022-09-29	4.85	5.29	4.85	5.10	337,236
2022-09-28	4.76	5.15	4.70	4.92	297,023
2022-09-27	5.20	5.20	5.00	5.00	342,075
2022-09-26	5.15	5.20	5.15	5.20	1,032,019
2022-09-23	4.95	5.23	4.75	5.23	1,614,964
2022-09-22	4.98	4.98	4.53	4.55	239,286
2022-09-21	4.87	4.87	4.87	4.87	787,077
2022-09-20	4.65	4.65	4.65	4.65	182,555
2022-09-19	4.80	4.80	4.80	4.80	0
2022-09-16	5.00	5.00	4.80	4.80	939,580
2022-09-15	4.77	5.00	4.52	4.77	762,165
2022-09-14	4.79	5.00	4.55	4.55	181,344
2022-09-13	5.00	5.00	4.58	4.58	388,299
2022-09-12	5.00	5.00	4.77	4.77	155,034
2022-09-09	5.00	5.00	4.77	4.77	236,038
2022-09-08	5.00	5.00	4.81	4.81	111,885
2022-09-07	5.00	5.00	5.00	5.00	154,429
2022-09-06	5.00	5.00	5.00	4.90	655,730
2022-09-05	5.21	5.21	5.21	5.02	93,592
2022-09-02	5.38	5.38	4.98	4.98	523,991
2022-09-01	5.00	5.19	4.82	5.04	215,167
2022-08-31	4.85	5.23	4.56	5.23	7,288,093
2022-08-30	5.17	5.17	4.63	4.63	782,076
2022-08-29	4.83	4.83	4.83	4.83	0
2022-08-26	5.29	5.29	4.90	4.83	1,081,487
2022-08-25	5.57	6.04	5.04	5.20	969,263
2022-08-24	5.80	5.80	5.80	5.80	1,603,593
2022-08-23	5.84	6.35	5.80	5.80	396,449
2022-08-22	6.30	6.30	6.14	6.14	428,183
2022-08-19	6.30	6.30	6.30	6.30	85,582
2022-08-18	6.30	6.30	6.30	6.30	217,251
2022-08-17	6.30	6.89	6.30	6.45	1,080,174
2022-08-16	6.72	6.73	6.32	6.40	1,493,579
2022-08-15	6.28	6.72	6.28	6.51	710,368
2022-08-12	6.01	6.01	6.00	6.45	679,708
2022-08-11	6.20	6.20	6.20	6.20	557,515
2022-08-10	6.40	6.50	6.01	6.30	1,079,352
2022-08-09	6.70	6.70	5.97	6.04	2,557,216
2022-08-08	6.62	7.20	6.32	6.70	2,025,996
2022-08-05	6.80	7.20	6.36	7.10	4,553,462
2022-08-04	7.00	7.10	6.82	6.95	584,761
2022-08-03	7.01	7.20	6.80	7.20	2,952,923
2022-08-02	7.20	7.40	7.01	7.15	1,300,264
2022-08-01	7.38	7.45	7.11	7.20	1,633,714
2022-07-29	7.21	7.58	7.20	7.30	706,921
2022-07-28	7.61	7.63	7.61	7.63	135,920
2022-07-27	7.50	7.80	7.50	7.61	747,471
2022-07-26	8.00	8.00	7.68	7.84	151,806
2022-07-25	7.52	7.90	7.52	7.68	941,627
2022-07-22	7.46	8.00	7.46	7.58	344,362
2022-07-21	7.28	8.00	7.13	7.40	2,074,910
2022-07-20	7.81	8.08	7.42	7.71	1,771,671
2022-07-19	8.08	8.17	7.80	7.80	2,368,561
2022-07-18	8.84	8.84	7.85	7.94	10,598,929
2022-07-15	7.74	8.89	7.56	8.10	6,611,236
2022-07-14	8.70	8.92	7.80	7.80	3,087,358
2022-07-13	8.30	8.86	8.00	8.49	1,898,071
2022-07-12	8.49	8.87	8.11	8.60	493,125
2022-07-11	8.52	8.87	8.50	8.63	212,844
2022-07-08	8.70	8.99	8.50	8.52	917,768
2022-07-07	8.50	8.70	8.01	8.70	856,606
2022-07-06	8.80	8.86	8.42	8.86	296,765
2022-07-05	8.70	9.40	8.45	8.70	605,318
2022-07-04	9.21	9.68	8.60	8.60	469,603
2022-07-01	9.74	9.74	8.90	9.60	1,780,963
2022-06-30	9.49	9.50	9.40	9.40	104,577
2022-06-29	9.30	9.30	9.00	9.00	394,724
2022-06-28	9.30	9.30	9.00	9.00	204,551
2022-06-27	10.00	10.00	10.00	10.00	138,529
2022-06-24	9.67	9.80	9.26	9.60	644,808
2022-06-23	9.20	9.50	9.11	9.50	176,692
2022-06-22	9.29	9.30	9.10	9.10	204,373
2022-06-21	9.29	9.74	9.02	9.23	641,740
2022-06-20	9.16	9.38	9.00	9.00	398,058
2022-06-17	9.61	10.00	9.03	9.03	356,059
2022-06-16	10.10	10.10	9.80	10.06	340,316
2022-06-15	10.30	10.46	9.80	9.81	158,352
2022-06-14	10.40	10.48	10.40	10.42	180,016
2022-06-13	10.28	10.28	10.20	10.20	248,846
2022-06-10	10.20	10.50	10.20	10.50	141,682
2022-06-09	10.42	10.50	10.20	10.50	163,796
2022-06-08	10.52	11.12	10.00	10.50	348,776
2022-06-07	10.28	11.20	9.76	10.90	564,485
2022-06-06	9.50	10.86	9.50	10.60	3,225,708
2022-06-03	9.50	9.50	9.50	9.50	0
2022-06-02	9.50	9.50	9.50	9.50	0
2022-06-01	8.60	9.80	8.54	9.50	1,511,236
2022-05-31	9.20	9.20	8.70	8.70	328,548
2022-05-30	9.00	9.20	8.90	8.90	1,241,508
2022-05-27	8.50	8.77	8.50	8.77	1,278,520
2022-05-26	8.85	8.85	8.50	8.50	415,728
2022-05-25	8.82	8.97	8.42	8.42	1,019,543
2022-05-24	9.01	9.01	8.82	8.82	235,983
2022-05-23	9.04	9.29	9.00	9.00	268,165
2022-05-20	9.47	9.47	9.02	9.28	271,582
2022-05-19	9.00	9.62	8.99	9.00	362,229
2022-05-18	9.20	9.69	9.00	9.65	555,804
2022-05-17	8.99	9.50	8.90	9.50	1,896,158
2022-05-16	9.00	9.20	8.80	8.80	468,882
2022-05-13	8.80	9.60	8.80	9.11	443,217
2022-05-12	8.60	9.48	8.60	8.80	715,283
2022-05-11	9.34	10.20	8.60	8.89	670,290
2022-05-10	9.10	9.59	8.65	9.14	851,788
2022-05-09	9.54	9.76	9.10	9.10	1,221,467
2022-05-06	10.18	10.18	9.54	9.55	805,781
2022-05-05	10.20	10.20	9.56	10.00	604,102
2022-05-04	9.80	10.30	9.54	10.00	762,203
2022-05-03	10.30	10.30	9.80	10.00	504,202
2022-05-02	10.20	10.20	10.20	10.20	0
2022-04-29	9.90	10.20	9.84	10.20	618,235
2022-04-28	9.80	10.00	9.70	9.70	943,816
2022-04-27	10.40	10.40	9.90	9.90	279,916
2022-04-26	9.70	10.04	9.70	9.80	779,180
2022-04-25	10.78	10.78	9.70	9.70	941,452
2022-04-22	10.84	10.84	9.81	9.90	408,174
2022-04-21	10.66	11.12	10.00	10.00	570,209
2022-04-20	10.40	11.30	10.18	10.42	483,057
2022-04-19	10.22	11.18	9.85	10.64	844,189
2022-04-18	10.48	10.48	10.48	10.48	0
2022-04-15	10.48	10.48	10.48	10.48	0
2022-04-14	10.50	11.46	10.04	10.48	852,386
2022-04-13	11.16	11.16	10.20	10.76	804,538
2022-04-12	11.18	11.18	10.10	10.70	575,800
2022-04-11	10.24	11.08	10.24	10.98	4,452,003
2022-04-08	10.20	10.98	10.00	10.52	527,535
2022-04-07	10.00	10.96	10.00	10.32	884,505
2022-04-06	11.44	11.48	10.20	10.50	2,267,010
2022-04-05	11.38	11.50	10.20	11.50	1,188,971
2022-04-04	11.52	11.52	10.50	10.90	699,054
2022-04-01	10.70	11.42	10.60	10.62	481,977
2022-03-31	10.90	11.20	10.62	11.00	697,363
2022-03-30	10.70	11.44	10.52	11.12	733,237
2022-03-29	10.80	11.38	10.68	11.38	842,235
2022-03-28	11.50	11.50	10.78	10.80	741,885
2022-03-25	11.00	11.40	10.82	11.40	1,556,896
2022-03-24	11.00	11.36	10.78	10.80	653,168
2022-03-23	11.20	11.56	11.00	11.26	506,960
2022-03-22	11.24	11.84	10.94	11.26	1,857,183
2022-03-21	10.66	11.00	10.66	11.00	828,052
2022-03-18	10.00	10.52	10.00	10.40	1,149,599
2022-03-17	11.00	11.00	10.00	10.00	816,196
2022-03-16	10.20	11.24	10.20	10.50	673,370
2022-03-15	10.24	10.24	9.84	10.00	1,021,380
2022-03-14	9.90	10.32	9.90	10.20	1,286,033
2022-03-11	10.02	10.70	10.02	10.20	1,819,199
2022-03-10	10.06	10.92	9.91	10.20	1,596,598
2022-03-09	11.00	11.00	9.92	10.00	855,149
2022-03-08	11.00	11.00	9.85	9.85	5,419,951
2022-03-07	9.60	10.42	9.60	10.18	1,188,678
2022-03-04	10.80	11.48	10.00	10.12	1,476,185
2022-03-03	11.50	11.50	10.84	10.90	1,350,519
2022-03-02	11.60	11.70	11.60	11.70	360,597
2022-03-01	11.44	12.00	11.30	11.30	1,102,702
2022-02-28	12.00	12.40	12.00	12.00	2,125,600
2022-02-25	12.36	12.98	12.30	12.60	391,961
2022-02-24	12.32	13.06	12.10	12.50	983,101
2022-02-23	13.40	13.76	13.40	13.60	683,608
2022-02-22	13.50	13.86	13.00	13.66	555,561
2022-02-21	13.54	14.10	13.20	13.40	1,867,110
2022-02-18	13.08	14.40	12.84	14.40	653,862
2022-02-17	12.98	12.98	12.60	12.60	338,997
2022-02-16	13.08	13.10	13.06	13.08	617,929
2022-02-15	12.50	13.18	12.30	12.80	488,422
2022-02-14	12.60	12.74	12.60	12.62	342,016
2022-02-11	12.98	12.98	12.60	12.64	1,262,083
2022-02-10	13.08	13.08	12.74	12.90	298,780
2022-02-09	13.00	13.10	12.60	12.60	1,106,169
2022-02-08	12.26	12.26	12.26	12.26	370,154
2022-02-07	12.20	12.98	12.20	12.26	479,123
2022-02-04	13.10	13.24	12.40	12.40	345,101
2022-02-03	13.00	13.18	12.62	12.88	986,238
2022-02-02	13.44	13.44	12.40	12.50	876,493
2022-02-01	12.68	13.00	12.32	12.32	2,432,844
2022-01-31	12.40	13.36	12.40	12.40	1,636,854
2022-01-28	12.86	13.50	12.36	12.36	1,774,131
2022-01-27	12.80	13.50	12.62	13.20	1,571,443
2022-01-26	12.80	13.34	12.70	13.00	413,005
2022-01-25	14.32	14.32	12.36	12.36	1,215,312
2022-01-24	13.60	13.60	12.50	12.50	735,890
2022-01-21	13.28	13.50	12.54	13.00	898,861
2022-01-20	13.40	13.72	13.20	13.28	998,506
2022-01-19	13.30	13.72	13.30	13.64	528,563
2022-01-18	13.60	13.60	13.00	13.00	407,057
2022-01-17	13.52	13.78	13.52	13.60	1,025,430
2022-01-14	13.60	14.80	13.30	13.30	720,488
2022-01-13	13.54	14.00	13.54	13.58	965,398
2022-01-12	13.52	13.80	13.50	13.74	416,436
2022-01-11	13.76	14.24	13.56	13.64	525,369
2022-01-10	13.86	14.18	13.54	13.78	1,668,921
2022-01-07	12.60	13.80	12.60	13.50	554,491
2022-01-06	13.00	13.78	12.96	13.53	735,774
2022-01-05	13.54	13.58	13.40	13.56	309,736
2022-01-04	14.40	14.40	13.40	13.90	5,844,252
2022-01-03	14.14	14.14	14.14	14.14	0
2021-12-31	13.50	14.14	13.06	14.14	120,141
2021-12-30	13.18	13.90	13.16	13.42	581,914
2021-12-29	12.90	13.76	12.90	13.42	388,404
2021-12-28	13.00	13.00	13.00	13.00	0
2021-12-27	13.00	13.00	13.00	13.00	0
2021-12-24	12.76	14.00	12.76	13.00	924,220
2021-12-23	13.94	14.04	13.10	13.10	1,064,394
2021-12-22	13.70	13.76	13.22	13.22	711,365
2021-12-21	13.74	13.96	13.60	13.78	1,529,692
2021-12-20	13.44	13.94	13.28	13.46	671,051
2021-12-17	13.80	14.04	13.46	13.46	6,169,084
2021-12-16	13.34	14.32	13.34	14.20	1,271,357
2021-12-15	15.00	15.00	13.94	14.00	758,381
2021-12-14	13.40	14.56	13.38	13.80	774,124
2021-12-13	14.10	14.42	13.60	13.90	635,890
2021-12-10	13.18	14.00	13.16	13.86	816,052
2021-12-09	14.00	14.00	13.26	13.98	738,623
2021-12-08	13.20	13.72	12.86	13.18	1,121,750
2021-12-07	13.80	14.10	13.38	13.38	311,922
2021-12-06	13.64	14.00	13.32	13.88	1,011,914
2021-12-03	12.18	13.94	12.18	13.94	1,049,088
2021-12-02	11.90	12.52	11.58	12.52	1,055,290
2021-12-01	12.60	12.98	11.88	11.90	3,781,130
2021-11-30	12.04	12.46	12.00	12.08	1,312,512
2021-11-29	12.46	12.62	12.00	12.00	799,038
2021-11-26	12.60	12.66	12.00	12.00	1,547,176
2021-11-25	12.90	13.40	12.90	12.96	521,709
2021-11-24	12.92	13.82	12.74	12.74	489,598
2021-11-23	13.34	13.44	12.70	12.96	1,697,438
2021-11-22	13.54	14.00	13.14	13.30	1,737,065
2021-11-19	13.40	13.56	13.24	13.54	448,357
2021-11-18	13.32	13.52	13.32	13.46	145,129
2021-11-17	13.56	13.68	13.10	13.68	1,001,211
2021-11-16	13.70	13.70	13.20	13.40	1,521,647
2021-11-15	13.48	13.68	13.36	13.48	382,381
2021-11-12	13.70	13.74	13.50	13.52	331,852
2021-11-11	13.60	13.90	13.30	13.30	296,269
2021-11-10	13.64	13.94	13.60	13.60	822,720
2021-11-09	14.54	14.54	13.54	14.00	1,177,701
2021-11-08	14.30	14.30	13.76	14.11	1,739,215
2021-11-05	13.52	14.52	13.52	14.30	3,019,933
2021-11-04	13.50	13.74	13.20	13.74	797,847
2021-11-03	13.36	14.36	13.26	13.26	2,714,493
2021-11-02	13.00	13.40	12.80	12.80	672,040
2021-11-01	13.46	13.54	13.00	13.00	621,016
2021-10-29	13.48	13.64	13.44	13.44	491,025
2021-10-28	13.24	13.74	13.24	13.44	571,176
2021-10-27	13.72	13.82	13.20	13.20	1,648,680
2021-10-26	13.66	13.94	13.60	13.60	322,265
2021-10-25	14.40	14.40	13.60	13.84	996,633
2021-10-22	13.86	14.03	13.86	14.03	188,326
2021-10-21	14.06	14.10	13.78	13.86	547,357
2021-10-20	13.58	14.00	13.26	13.70	894,672
2021-10-19	13.78	13.78	13.14	13.30	1,108,923
2021-10-18	13.50	13.88	12.92	13.46	1,402,052
2021-10-15	13.80	14.10	13.32	14.10	483,607
2021-10-14	13.30	14.26	12.96	13.50	1,315,964
2021-10-13	14.16	14.16	13.40	13.70	396,743
2021-10-12	13.90	14.10	13.80	13.80	730,226
2021-10-11	14.08	14.66	13.88	13.98	867,099
2021-10-08	14.12	14.28	13.30	13.82	1,291,064
2021-10-07	13.24	14.26	13.24	14.12	2,580,030
2021-10-06	14.40	14.40	13.42	13.58	1,554,653
2021-10-05	14.48	14.48	13.84	13.84	380,234
2021-10-04	13.70	14.80	13.60	14.38	2,181,199
2021-10-01	13.76	14.68	13.62	14.20	1,586,018
2021-09-30	14.80	15.40	14.00	14.18	2,262,870
2021-09-29	16.66	16.68	14.86	14.86	2,453,697
2021-09-28	16.16	17.00	15.74	15.88	6,300,041
2021-09-27	15.16	16.34	14.88	15.76	5,780,154
2021-09-24	13.68	14.88	13.68	14.58	3,638,420
2021-09-23	13.64	14.00	13.16	14.00	1,017,726
2021-09-22	13.18	13.60	12.70	13.69	832,469
2021-09-21	13.18	13.54	13.06	13.50	849,865
2021-09-20	14.00	14.00	12.70	12.84	1,150,192
2021-09-17	13.00	14.06	13.00	13.04	880,161
2021-09-16	13.48	14.04	13.38	13.52	755,637
2021-09-15	14.14	14.14	13.42	13.84	1,350,978
2021-09-14	14.00	14.00	13.42	13.76	1,126,383
2021-09-13	12.94	13.52	12.72	13.52	807,393
2021-09-10	13.08	13.16	12.50	12.96	1,213,421
2021-09-09	13.12	13.18	12.56	12.74	748,166
2021-09-08	13.98	13.98	12.56	12.80	1,852,483
2021-09-07	12.40	14.18	12.24	13.62	17,693,781
2021-09-06	12.32	12.56	12.06	12.06	2,956,276
2021-09-03	13.10	13.18	12.46	12.81	1,961,406
2021-09-02	13.30	13.60	12.74	12.74	2,438,875
2021-09-01	14.30	14.30	13.42	13.52	2,106,425
2021-08-31	13.74	14.20	13.00	13.90	4,256,826
2021-08-30	13.80	13.80	13.80	13.80	0
2021-08-27	14.20	14.48	13.80	13.80	3,733,340
2021-08-26	14.28	14.60	13.74	14.10	12,181,912
2021-08-25	14.90	16.08	14.64	14.70	682,000
2021-08-24	15.30	15.30	14.70	14.70	1,294,554
2021-08-23	15.80	15.80	15.20	15.23	206,928
2021-08-20	14.52	15.60	14.52	15.08	1,294,452
2021-08-19	15.60	15.60	14.74	14.74	385,422
2021-08-18	15.58	16.00	15.56	15.76	7,225,550
2021-08-17	16.00	16.00	15.02	15.02	15,592,971
2021-08-16	15.82	16.24	15.28	15.38	650,837
2021-08-13	16.24	16.30	15.68	16.00	1,136,740
2021-08-12	16.08	16.60	15.80	15.84	1,184,647
2021-08-11	16.20	16.74	15.90	16.60	1,383,696
2021-08-10	15.36	15.82	15.28	15.82	935,563
2021-08-09	15.90	16.04	15.00	15.36	3,513,832
2021-08-06	16.84	16.84	16.00	16.36	1,784,264
2021-08-05	16.60	17.12	16.00	16.64	1,835,212
2021-08-04	16.90	17.36	16.50	16.54	717,352
2021-08-03	17.80	18.34	16.90	17.90	1,478,455
2021-08-02	17.20	18.50	16.42	18.50	2,470,734
2021-07-30	18.00	18.08	17.20	17.90	3,469,467
2021-07-29	18.20	18.62	17.20	18.00	2,587,808
2021-07-28	16.72	19.36	16.56	17.80	21,006,202
2021-07-27	22.10	22.40	21.60	22.25	209,613
2021-07-26	21.45	22.20	21.45	22.20	129,671
2021-07-23	21.60	21.75	20.75	20.80	398,008
2021-07-22	20.85	21.20	20.75	21.20	780,461
2021-07-21	21.05	21.15	20.00	20.00	261,038
2021-07-20	21.75	21.75	20.00	20.45	952,109
2021-07-19	21.40	21.80	20.55	21.80	265,565
2021-07-16	21.25	22.50	20.80	22.50	568,601
2021-07-15	20.70	21.70	20.10	20.45	812,220
2021-07-14	22.25	22.25	20.05	20.05	533,554
2021-07-13	22.70	22.90	21.50	21.55	357,379
2021-07-12	22.45	23.15	21.50	22.60	545,357
2021-07-09	23.75	23.85	22.75	23.55	373,479
2021-07-08	22.90	23.80	21.45	23.35	1,259,059
2021-07-07	24.05	24.05	22.05	22.25	1,835,515
2021-07-06	24.85	24.85	23.10	23.10	1,758,009
2021-07-05	25.30	26.20	24.55	24.70	518,225
2021-07-02	25.45	26.85	25.45	26.05	188,088
2021-07-01	26.00	26.65	25.80	26.15	407,859
2021-06-30	25.00	26.00	23.35	26.00	1,564,497
2021-06-29	25.35	25.55	25.00	25.00	1,265,512
2021-06-28	25.90	26.25	25.00	25.20	516,117
2021-06-25	25.35	27.50	24.60	27.50	692,456
2021-06-24	26.00	26.25	24.10	24.10	763,815
2021-06-23	25.45	26.45	25.30	26.45	1,037,726
2021-06-22	24.20	25.15	24.20	24.65	446,001
2021-06-21	25.00	25.00	24.10	24.10	951,250
2021-06-18	25.35	25.65	24.95	25.00	953,631
2021-06-17	25.55	26.00	24.50	25.45	1,402,181
2021-06-16	26.55	26.55	24.50	24.80	3,266,281
2021-06-15	29.50	29.60	25.80	25.80	4,032,616
2021-06-14	26.00	29.85	23.95	28.35	6,722,768
2021-06-11	30.35	31.00	29.85	31.00	573,428
2021-06-10	30.80	30.80	30.15	30.25	650,932
2021-06-09	31.65	32.00	31.00	32.00	419,737
2021-06-08	30.65	32.00	30.55	32.00	314,632
2021-06-07	31.25	32.00	30.00	30.85	1,138,485
2021-06-04	31.45	32.35	31.25	32.35	866,547
2021-06-03	33.05	33.05	31.55	32.25	689,648
2021-06-02	32.45	33.15	32.40	32.65	469,446
2021-06-01	34.00	34.00	31.80	31.80	923,664
2021-05-28	33.00	33.65	32.25	32.90	1,684,051
2021-05-27	34.00	34.10	32.70	33.20	1,427,729
2021-05-26	34.35	35.00	34.00	34.40	283,405
2021-05-25	34.50	35.10	34.10	34.10	12,526,682
2021-05-24	35.05	35.60	34.30	34.90	960,902
2021-05-21	35.15	35.80	34.35	35.25	589,495
2021-05-20	35.50	36.10	35.50	35.50	9,381,247
2021-05-19	35.80	36.10	35.65	35.70	9,584,503
2021-05-18	36.85	36.85	35.25	35.50	937,431
2021-05-17	36.80	37.75	35.85	35.85	558,629
2021-05-14	35.95	38.10	34.85	38.10	7,917,841
2021-05-13	36.20	36.20	35.30	36.00	1,992,966
2021-05-12	37.00	37.50	36.65	36.65	571,735
2021-05-11	37.10	38.20	36.20	36.25	1,471,976
2021-05-10	36.45	38.55	36.45	38.55	883,226
2021-05-07	36.20	36.50	35.90	36.30	924,789
2021-05-06	36.00	36.30	35.75	35.75	3,608,177
2021-05-05	35.00	36.05	34.75	35.75	6,087,718
2021-05-04	35.40	36.00	34.80	35.00	12,108,554
2021-04-30	35.55	36.30	35.40	36.00	659,047
2021-04-29	35.75	35.95	34.35	35.50	744,122
2021-04-28	36.05	36.05	35.65	36.00	312,053
2021-04-27	35.80	36.15	35.50	35.65	331,999
2021-04-26	35.40	36.00	35.35	35.60	687,747
2021-04-23	35.50	36.25	35.20	35.20	6,880,693
2021-04-22	35.70	36.30	34.00	35.70	6,848,361
2021-04-21	34.35	36.05	34.35	35.65	6,611,301
2021-04-20	35.65	36.05	33.25	34.00	3,569,346
2021-04-19	35.10	36.40	33.65	35.20	5,812,686
2021-04-16	33.70	35.45	33.70	35.45	906,052
2021-04-15	32.50	34.30	32.50	34.00	2,434,430
2021-04-14	33.30	33.55	32.80	33.55	2,288,533
2021-04-13	32.60	33.25	32.20	33.20	5,730,270
2021-04-12	32.80	33.15	32.30	32.60	6,849,461
2021-04-09	33.10	33.60	32.35	32.75	1,364,703
2021-04-08	33.85	34.05	33.25	33.45	824,502
2021-04-07	33.60	34.85	33.55	33.55	1,110,179
2021-04-06	34.95	35.50	33.90	34.10	907,762
2021-04-01	34.25	34.30	33.90	33.90	1,728,358
2021-03-31	35.45	35.45	33.55	34.20	1,058,265
2021-03-30	35.45	35.75	34.80	35.00	766,547
2021-03-29	36.40	36.75	35.45	35.45	1,193,670
2021-03-26	34.95	36.55	34.85	36.25	1,775,698
2021-03-25	35.00	37.90	33.40	34.95	3,186,523
2021-03-24	32.00	33.90	31.80	33.90	37,285,929
2021-03-23	33.10	33.25	32.20	32.50	31,165,771
2021-03-22	33.45	33.45	30.80	33.05	2,100,696
2021-03-19	35.20	35.20	32.75	32.75	1,781,409
2021-03-18	32.80	35.10	32.65	35.10	13,997,400
2021-03-17	33.80	33.80	33.00	33.50	2,079,014
2021-03-16	33.05	34.00	33.05	34.00	1,813,958
2021-03-15	35.00	35.00	33.20	33.45	2,995,908
2021-03-12	33.50	34.05	33.20	33.80	994,488
2021-03-11	34.00	34.90	33.50	33.85	999,462
2021-03-10	34.00	35.40	33.50	34.00	911,462
2021-03-09	34.00	34.75	33.80	34.75	1,411,865
2021-03-08	34.80	34.90	33.75	34.50	977,936
2021-03-05	33.10	34.50	33.10	34.50	894,620
2021-03-04	33.00	34.15	32.85	33.85	1,042,736
2021-03-03	33.00	34.75	33.00	33.30	1,116,437
2021-03-02	33.00	34.00	32.80	33.30	1,634,172
2021-03-01	35.55	35.55	33.40	33.60	1,281,033
2021-02-26	34.05	34.45	33.70	33.95	3,036,860
2021-02-25	35.30	36.45	34.45	34.85	1,145,854
2021-02-24	35.90	35.90	34.05	35.00	1,150,259
2021-02-23	35.00	36.70	33.95	34.15	4,118,892
2021-02-22	33.05	34.95	32.85	34.00	1,217,032
2021-02-19	32.05	34.55	31.50	34.55	1,041,604
2021-02-18	34.15	34.15	32.10	33.00	1,257,645
2021-02-17	33.80	35.20	33.00	33.85	1,726,639
2021-02-16	37.00	37.00	34.15	35.10	1,386,533
2021-02-15	34.75	37.25	34.55	35.85	982,082
2021-02-12	35.20	35.20	33.45	34.75	1,231,154
2021-02-11	35.60	37.40	35.55	36.00	883,249
2021-02-10	37.00	37.25	35.35	36.00	1,466,883
2021-02-09	39.50	39.50	35.15	36.95	2,736,597
2021-02-08	38.00	39.50	36.95	38.45	2,145,473
2021-02-05	35.95	38.65	35.85	37.50	2,197,068
2021-02-04	33.65	35.95	33.35	35.50	900,495

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030