East Star Reso Share History

East Star Reso Share Price history. The following table shows end-of-day data EST historical share prices for East Star Reso, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	3.65	3.65	3.65	3.65	390,753
2024-05-16	3.65	3.65	3.65	3.65	767,724
2024-05-15	3.80	3.80	3.65	3.65	667,909
2024-05-14	3.85	3.85	3.80	3.80	1,644,551
2024-05-13	4.15	4.00	3.85	3.85	1,766,030
2024-05-10	4.20	4.20	4.15	4.15	827,186
2024-05-09	3.95	4.20	3.95	4.20	1,624,824
2024-05-08	3.80	4.10	4.10	4.10	1,666,536
2024-05-07	3.80	4.00	3.80	3.80	1,391,505
2024-05-06	3.80	3.80	3.80	3.80	0
2024-05-03	3.75	3.90	3.75	3.80	1,717,115
2024-05-02	3.70	3.75	3.70	3.75	1,423,980
2024-05-01	3.75	3.75	3.70	3.70	1,803,172
2024-04-30	3.50	3.75	3.50	3.75	1,476,778
2024-04-29	3.35	3.56	3.35	3.56	3,416,706
2024-04-26	3.50	3.35	3.20	3.30	4,540,879
2024-04-25	3.55	3.40	3.40	3.40	1,482,825
2024-04-24	3.80	3.80	3.55	3.55	2,474,840
2024-04-23	3.70	3.90	3.70	3.70	8,163,127
2024-04-22	3.20	3.50	3.20	3.50	2,821,425
2024-04-19	3.10	3.20	3.05	3.20	1,971,469
2024-04-18	3.38	3.50	3.20	3.20	2,316,991
2024-04-17	3.03	3.30	3.00	3.30	320,665
2024-04-16	3.30	3.10	3.10	3.10	2,871,929
2024-04-15	3.28	3.35	3.00	3.35	3,388,792
2024-04-12	2.80	3.20	3.20	3.20	2,728,312
2024-04-11	2.80	2.95	2.80	2.80	2,124,486
2024-04-10	3.05	2.95	2.80	2.80	2,592,019
2024-04-09	2.90	3.15	2.80	3.05	6,826,808
2024-04-08	2.45	3.05	2.45	2.90	8,971,383
2024-04-05	2.20	2.45	2.10	2.45	1,873,480
2024-04-04	2.25	2.30	2.20	2.27	5,256,605
2024-04-03	1.65	2.35	2.20	2.25	28,574,622
2024-04-02	1.50	1.50	1.50	1.50	143,376
2024-04-01	1.50	1.50	1.50	1.50	0
2024-03-29	1.50	1.50	1.50	1.50	0
2024-03-28	1.55	1.55	1.50	1.50	100,000
2024-03-27	1.55	1.69	1.55	1.55	341,470
2024-03-26	1.55	1.55	1.55	1.55	129,670
2024-03-25	1.45	1.55	1.45	1.55	791,171
2024-03-22	1.55	1.55	1.45	1.45	455,200
2024-03-21	1.55	1.55	1.55	1.55	0
2024-03-20	1.55	1.55	1.55	1.55	30,188
2024-03-19	1.50	1.50	1.50	1.50	62,577
2024-03-18	1.50	1.50	1.50	1.50	449,596
2024-03-15	1.50	1.50	1.50	1.50	162,913
2024-03-14	1.50	1.50	1.50	1.50	100,000
2024-03-13	1.50	1.50	1.50	1.50	44,488
2024-03-12	1.53	1.60	1.50	1.50	490,472
2024-03-11	1.70	1.84	1.53	1.53	1,733,967
2024-03-08	1.70	1.70	1.70	1.70	2,623,503
2024-03-07	1.70	1.70	1.70	1.70	132,676
2024-03-06	1.55	1.70	1.55	1.70	632,869
2024-03-05	1.50	1.60	1.50	1.60	1,501,764
2024-03-04	1.60	1.60	1.50	1.50	898,816
2024-03-01	1.60	1.60	1.60	1.60	690,626
2024-02-29	1.65	1.65	1.60	1.60	1,996,925
2024-02-28	1.60	1.65	1.60	1.65	374,767
2024-02-27	1.60	1.60	1.60	1.60	35,609
2024-02-26	1.60	1.60	1.44	1.60	238,590
2024-02-23	1.50	1.60	1.47	1.60	782,407
2024-02-22	1.55	1.55	1.50	1.50	819,377
2024-02-21	1.55	1.55	1.55	1.55	209,856
2024-02-20	1.60	1.60	1.55	1.55	60,000
2024-02-19	1.60	1.60	1.60	1.60	38,300
2024-02-16	1.65	1.65	1.50	1.60	2,885,800
2024-02-15	1.80	1.80	1.65	1.65	1,679,071
2024-02-14	1.80	1.85	1.80	1.80	941,288
2024-02-13	1.85	1.90	1.80	1.80	1,563,342
2024-02-12	1.70	1.87	1.85	1.85	1,924,301
2024-02-09	1.65	1.70	1.65	1.70	1,217,535
2024-02-08	1.65	1.65	1.60	1.65	391,419
2024-02-07	1.80	1.75	1.65	1.65	1,206,069
2024-02-06	1.90	1.90	1.75	1.80	701,284
2024-02-05	1.70	2.00	1.70	1.90	2,172,942
2024-02-02	1.70	1.70	1.70	1.70	3,131
2024-02-01	1.70	1.70	1.70	1.70	50,000
2024-01-31	1.70	1.70	1.65	1.70	715,105
2024-01-30	1.80	1.80	1.70	1.70	755,111
2024-01-29	1.55	1.80	1.55	1.80	1,747,729
2024-01-26	1.70	1.64	1.55	1.55	1,156,695
2024-01-25	1.90	1.90	1.70	1.70	1,864,642
2024-01-24	1.70	1.90	1.70	1.90	2,249,960
2024-01-23	1.85	2.05	1.70	1.70	6,376,422
2024-01-22	1.40	2.05	1.40	1.85	14,729,950
2024-01-19	1.40	1.40	1.30	1.40	1,033,001
2024-01-18	1.25	1.40	1.25	1.40	1,818,044
2024-01-17	1.25	1.25	1.25	1.25	229,286
2024-01-16	1.30	1.30	1.25	1.25	1,577,213
2024-01-15	1.30	1.30	1.25	1.30	1,032,150
2024-01-12	1.35	1.35	1.30	1.30	348,267
2024-01-11	1.40	1.40	1.35	1.35	0
2024-01-10	1.40	1.40	1.40	1.40	1,553,696
2024-01-09	1.40	1.40	1.30	1.40	106,302
2024-01-08	1.40	1.40	1.40	1.40	457,406
2024-01-05	1.40	1.40	1.40	1.40	120,434
2024-01-04	1.40	1.50	1.40	1.40	1,019,282
2024-01-03	1.40	1.40	1.35	1.40	1,101,871
2024-01-02	1.48	1.60	1.40	1.40	451,459
2024-01-01	1.48	1.48	1.48	1.48	0
2023-12-29	1.48	1.48	1.40	1.48	249,480
2023-12-28	1.48	1.48	1.48	1.48	392,971
2023-12-27	1.53	1.56	1.48	1.48	1,070,341
2023-12-26	1.53	1.53	1.53	1.53	0
2023-12-25	1.53	1.53	1.53	1.53	0
2023-12-22	1.53	1.53	1.53	1.53	699,813
2023-12-21	1.53	1.65	1.65	1.65	376,593
2023-12-20	1.65	1.65	1.50	1.53	3,956,248
2023-12-19	1.70	1.70	1.65	1.65	9,031,400
2023-12-18	1.40	1.75	1.40	1.60	8,145,456
2023-12-15	1.20	1.45	1.20	1.40	11,336,442
2023-12-14	1.20	1.23	1.23	1.23	644,340
2023-12-13	1.20	1.20	1.15	1.20	2,878,829
2023-12-12	1.50	1.50	1.15	1.20	10,954,728
2023-12-11	1.35	1.40	1.40	1.40	3,715,238
2023-12-08	1.40	1.40	1.30	1.35	3,108,097
2023-12-07	1.35	1.38	1.20	1.38	7,595,333
2023-12-06	1.50	1.35	1.35	1.35	581,710
2023-12-05	1.50	1.50	1.50	1.50	695,510
2023-12-04	1.33	1.50	1.33	1.50	6,347,062
2023-12-01	1.33	1.33	1.33	1.33	515,250
2023-11-30	1.33	1.33	1.33	1.33	2,326,906
2023-11-29	1.33	1.35	1.33	1.33	1,562,463
2023-11-28	1.35	1.35	1.15	1.33	2,876,365
2023-11-27	1.25	1.55	1.25	1.35	17,392,827
2023-11-24	1.20	1.20	1.20	1.20	15,878
2023-11-23	1.20	1.20	1.20	1.20	307,178
2023-11-22	1.10	1.20	1.10	1.20	583,771
2023-11-21	1.15	1.15	1.10	1.10	644,020
2023-11-20	1.25	1.17	1.17	1.17	3,188,807
2023-11-17	1.25	1.25	1.25	1.25	400,000
2023-11-16	1.30	1.30	1.25	1.25	1,283,151
2023-11-15	1.20	1.30	1.18	1.30	3,040,499
2023-11-14	1.15	1.35	1.15	1.20	4,727,102
2023-11-13	1.15	1.15	1.15	1.15	55,533
2023-11-10	1.15	1.15	1.15	1.15	0
2023-11-09	1.20	1.20	1.15	1.15	565,568
2023-11-08	1.20	1.20	1.20	1.20	55,678
2023-11-07	1.25	1.25	1.15	1.20	1,471,473
2023-11-06	1.25	1.25	1.25	1.25	1,000,000
2023-11-03	1.25	1.25	1.25	1.25	0
2023-11-02	1.25	1.25	1.25	1.25	0
2023-11-01	1.25	1.25	1.25	1.25	1,713
2023-10-31	1.25	1.25	1.25	1.25	306,322
2023-10-30	1.35	1.35	1.25	1.35	938,206
2023-10-27	1.35	1.35	1.35	1.35	37,453
2023-10-26	1.35	1.35	1.35	1.35	24,374
2023-10-25	1.35	1.35	1.35	1.35	929,616
2023-10-24	1.35	1.35	1.35	1.35	0
2023-10-23	1.33	1.35	1.33	1.35	3,776,894
2023-10-20	1.30	1.43	1.33	1.33	2,134,103
2023-10-19	1.30	1.30	1.30	1.30	0
2023-10-18	1.30	1.30	1.30	1.30	155,061
2023-10-17	1.30	1.30	1.23	1.30	53,813
2023-10-16	1.35	1.35	1.30	1.30	347,778
2023-10-13	1.35	1.35	1.35	1.35	108,791
2023-10-12	1.35	1.35	1.35	1.35	922
2023-10-11	1.35	1.35	1.35	1.35	64,339
2023-10-10	1.35	1.35	1.35	1.35	97,853
2023-10-09	1.43	1.43	1.35	1.35	627,961
2023-10-06	1.43	1.43	1.43	1.43	0
2023-10-05	1.45	1.45	1.43	1.43	640,000
2023-10-04	1.48	1.48	1.45	1.45	1,118,343
2023-10-03	1.45	1.50	1.45	1.48	4,406,771
2023-10-02	1.43	1.48	1.43	1.43	12,094,857
2023-09-29	1.70	1.70	1.45	1.45	785,470
2023-09-28	1.70	1.70	1.70	1.70	960,614
2023-09-27	1.70	1.70	1.58	1.70	68,559
2023-09-26	1.85	1.85	1.70	1.70	251,159
2023-09-25	1.85	1.85	1.85	1.85	12,520
2023-09-22	1.95	1.95	1.85	1.85	100,179
2023-09-21	1.95	1.95	1.95	1.95	1,200,000
2023-09-20	1.95	1.95	1.80	1.95	435,226
2023-09-19	1.85	1.85	1.85	1.85	80,335
2023-09-18	1.85	1.85	1.85	1.85	200,000
2023-09-15	1.85	1.85	1.85	1.85	265,033
2023-09-14	1.85	1.85	1.85	1.85	0
2023-09-13	1.90	1.90	1.85	1.85	236,343
2023-09-12	1.75	2.08	1.90	1.90	2,369,920
2023-09-11	2.05	2.05	1.70	1.75	2,743,305
2023-09-08	2.05	2.05	2.05	2.05	63,587
2023-09-07	2.15	2.15	2.05	2.05	122,918
2023-09-06	2.20	2.20	2.15	2.15	294,482
2023-09-05	2.20	2.20	2.20	2.20	45,273
2023-09-04	2.20	2.00	2.00	2.00	54,622
2023-09-01	2.20	2.20	2.20	2.20	110,000
2023-08-31	2.20	2.20	2.20	2.20	51,718
2023-08-30	2.20	2.20	2.20	2.20	328,657
2023-08-29	2.20	2.20	2.20	2.20	0
2023-08-28	2.20	2.20	2.20	2.20	0
2023-08-25	2.20	2.20	2.20	2.20	0
2023-08-24	2.20	2.20	2.20	2.20	2,433
2023-08-23	2.20	2.20	2.20	2.20	49,728
2023-08-22	2.20	2.20	2.20	2.20	310,045
2023-08-21	2.20	2.20	2.20	2.20	198,139
2023-08-18	2.20	2.20	2.20	2.20	50,000
2023-08-17	2.20	2.20	2.20	2.20	150,000
2023-08-16	2.20	2.20	2.20	2.20	692
2023-08-15	2.10	2.20	2.10	2.20	636,366
2023-08-14	2.10	2.10	2.10	2.10	0
2023-08-11	2.10	2.10	2.10	2.10	348,981
2023-08-10	2.10	2.10	2.10	2.10	147,727
2023-08-09	2.10	2.10	2.10	2.10	101,550
2023-08-08	2.40	2.40	2.10	2.10	1,323,840
2023-08-07	2.20	2.40	2.20	2.40	467,880
2023-08-04	2.10	2.20	1.93	2.20	2,901,162
2023-08-03	1.65	2.00	2.00	2.00	2,969,498
2023-08-02	1.70	1.70	1.65	1.65	397,661
2023-08-01	1.80	1.85	1.70	1.75	650,175
2023-07-31	1.80	1.80	1.80	1.80	0
2023-07-28	1.67	1.80	1.67	1.80	120,000
2023-07-27	1.85	1.85	1.80	1.80	612,179
2023-07-26	1.85	1.85	1.85	1.85	0
2023-07-25	1.75	1.85	1.75	1.85	425,000
2023-07-24	1.75	1.75	1.75	1.75	21,000
2023-07-21	1.90	1.90	1.75	1.75	305,694
2023-07-20	1.90	1.90	1.90	1.90	0
2023-07-19	1.90	1.90	1.90	1.90	5,000
2023-07-18	1.90	1.90	1.90	1.90	0
2023-07-17	1.90	1.90	1.90	1.90	208,000
2023-07-14	1.90	1.90	1.90	1.90	182,474
2023-07-13	1.90	1.90	1.90	1.90	524,566
2023-07-12	1.90	1.90	1.80	1.90	354,272
2023-07-11	1.90	1.90	1.90	1.90	0
2023-07-10	1.85	1.95	1.85	1.90	776,426
2023-07-07	1.75	1.85	1.75	1.85	147,678
2023-07-06	1.75	1.75	1.75	1.75	176,059
2023-07-05	1.55	1.75	1.55	1.75	967,758
2023-07-04	1.53	1.55	1.48	1.55	1,495,255
2023-07-03	1.53	1.53	1.53	1.53	31,250
2023-06-30	1.53	1.53	1.53	1.53	459,156
2023-06-29	1.53	1.53	1.40	1.53	1,075,396
2023-06-28	1.63	1.63	1.48	1.53	876,318
2023-06-27	1.75	1.75	1.63	1.63	491,346
2023-06-26	1.75	1.75	1.75	1.75	31,793
2023-06-23	1.70	1.78	1.70	1.75	1,052,929
2023-06-22	1.83	1.83	1.70	1.70	327,296
2023-06-21	1.90	1.90	1.83	1.83	110,213
2023-06-20	1.93	1.93	1.90	1.90	171,855
2023-06-19	2.30	2.30	1.93	1.93	1,967,024
2023-06-16	2.90	2.35	2.30	2.30	3,666,999
2023-06-15	2.90	2.90	2.90	2.90	33,067
2023-06-14	3.00	3.00	2.90	2.90	635,048
2023-06-13	3.05	3.05	3.00	3.00	186,003
2023-06-12	3.10	3.10	3.05	3.05	175,784
2023-06-09	3.00	3.10	3.00	3.10	660,522
2023-06-08	3.00	3.00	3.00	3.00	257,133
2023-06-07	2.95	3.00	2.95	3.00	374,640
2023-06-06	2.95	2.95	2.95	2.95	200,400
2023-06-05	2.95	2.95	2.95	2.95	119,427
2023-06-02	3.00	3.03	2.95	2.95	184,805
2023-06-01	3.05	3.05	3.03	3.03	88,249
2023-05-31	3.05	3.05	3.05	3.05	9,258
2023-05-30	3.05	3.05	3.05	3.05	0
2023-05-29	3.05	3.05	3.05	3.05	0
2023-05-26	3.05	3.05	3.05	3.05	934,204
2023-05-25	3.10	3.10	3.05	3.05	62,179
2023-05-24	3.15	3.15	3.10	3.10	42,739
2023-05-23	3.15	3.15	3.15	3.15	50,000
2023-05-22	3.15	3.15	3.15	3.15	0
2023-05-19	3.15	3.15	3.15	3.15	36,774
2023-05-18	3.15	3.15	3.15	3.15	228,939
2023-05-17	3.15	3.15	3.15	3.15	288,564
2023-05-16	3.23	3.43	3.15	3.15	1,938,414
2023-05-15	2.75	3.33	2.75	3.33	1,857,897
2023-05-12	2.80	2.80	2.75	2.75	43,000
2023-05-11	2.75	2.80	2.75	2.80	80,063
2023-05-10	2.80	2.80	2.75	2.75	127,617
2023-05-09	2.93	2.93	2.80	2.80	489,014
2023-05-08	2.93	2.93	2.93	2.93	0
2023-05-05	2.93	2.93	2.93	2.93	42,228
2023-05-04	2.55	2.95	2.55	2.93	1,754,187
2023-05-03	2.65	2.68	2.55	2.55	2,387,492
2023-05-02	2.68	2.68	2.65	2.65	273,638
2023-05-01	2.68	2.68	2.68	2.68	0
2023-04-28	2.68	2.68	2.68	2.68	67,425
2023-04-27	2.70	2.70	2.65	2.68	300,151
2023-04-26	2.95	2.95	2.75	2.75	890,826
2023-04-25	2.95	2.95	2.95	2.95	413,732
2023-04-24	2.95	2.95	2.95	2.95	450,209
2023-04-21	2.95	2.95	2.95	2.95	379,047
2023-04-20	3.03	3.03	2.95	2.95	453,990
2023-04-19	3.03	3.03	3.03	3.03	105,300
2023-04-18	3.03	3.03	3.03	3.03	441,938
2023-04-17	2.95	3.03	2.95	3.03	1,150,456
2023-04-14	2.93	2.95	2.93	2.95	698,071
2023-04-13	2.95	2.98	2.93	2.93	424,449
2023-04-12	2.95	2.95	2.95	2.95	0
2023-04-11	2.95	2.95	2.95	2.95	204,631
2023-04-10	2.95	2.95	2.95	2.95	0
2023-04-07	2.95	2.95	2.95	2.95	0
2023-04-06	2.95	2.95	2.95	2.95	10,656
2023-04-05	2.93	2.95	2.90	2.95	156,560
2023-04-04	3.00	3.00	2.93	2.93	336,321
2023-04-03	3.10	3.10	3.00	3.00	1,080,771
2023-03-31	3.15	3.18	3.05	3.05	1,460,497
2023-03-30	3.15	3.15	3.15	3.15	542,035
2023-03-29	3.15	3.15	3.15	3.15	630,000
2023-03-28	3.08	3.15	3.05	3.15	653,791
2023-03-27	2.93	3.08	2.84	3.08	2,202,390
2023-03-24	2.93	2.93	2.84	2.93	251,237
2023-03-23	2.93	2.93	2.93	2.93	234,858
2023-03-22	3.00	3.00	2.93	2.93	373,439
2023-03-21	3.00	3.00	3.00	3.00	384,950
2023-03-20	2.95	2.95	2.95	2.95	205,099
2023-03-17	2.95	2.95	2.95	2.95	169,635
2023-03-16	2.98	2.98	2.95	2.95	6,837
2023-03-15	2.95	2.98	2.95	2.95	110,000
2023-03-14	3.00	3.00	2.95	2.95	100,350
2023-03-13	3.05	3.05	3.00	3.00	52,874
2023-03-10	3.05	3.05	3.05	3.00	10,000
2023-03-09	3.13	3.08	3.00	3.00	1,210,256
2023-03-08	3.18	3.18	3.05	3.13	359,653
2023-03-07	3.15	3.18	3.13	3.18	1,610,667
2023-03-06	3.18	3.18	3.15	3.15	31,476
2023-03-03	3.38	3.35	3.35	3.35	2,686,755
2023-03-02	3.45	3.38	3.35	3.38	757,905
2023-03-01	3.38	3.45	3.35	3.45	1,726,236
2023-02-28	3.38	3.48	3.38	3.38	423,659
2023-02-27	3.38	3.38	3.38	3.38	320,000
2023-02-24	3.38	3.38	3.38	3.38	200,839
2023-02-23	3.38	3.43	3.38	3.38	85,260
2023-02-22	3.45	3.45	3.38	3.38	149,123
2023-02-21	3.65	3.43	3.43	3.43	592,071
2023-02-20	3.65	3.65	3.55	3.55	180,261
2023-02-17	3.65	3.65	3.65	3.65	625,793
2023-02-16	3.75	3.75	3.63	3.65	1,207,273
2023-02-15	3.63	3.80	3.63	3.75	22,844
2023-02-14	3.90	3.90	3.80	3.80	1,335,715
2023-02-13	4.55	4.55	3.90	3.90	3,474,441
2023-02-10	4.40	4.50	4.40	4.50	1,006,035
2023-02-09	4.33	4.55	4.35	4.40	3,386,123
2023-02-08	5.00	5.00	4.33	4.33	4,385,225
2023-02-07	5.00	5.00	5.00	5.00	187,372
2023-02-06	4.95	5.00	4.91	5.00	3,599,755
2023-02-03	4.75	5.05	4.75	4.95	3,987,841
2023-02-02	4.50	4.80	4.15	4.75	6,930,404
2023-02-01	3.80	4.60	4.60	4.60	10,594,097
2023-01-31	3.65	3.80	3.50	3.80	3,144,856
2023-01-30	3.45	3.65	3.50	3.50	948,223
2023-01-27	3.35	3.47	3.35	3.45	619,602
2023-01-26	3.48	3.48	3.35	3.35	1,073,562
2023-01-25	3.75	3.58	3.43	3.48	5,332,341
2023-01-24	3.40	3.45	3.38	3.43	1,076,658
2023-01-23	3.45	3.50	3.35	3.45	1,192,711
2023-01-20	3.33	3.60	3.33	3.45	2,439,529
2023-01-19	3.30	3.61	3.61	3.61	627,914
2023-01-18	3.35	3.35	3.25	3.30	1,302,073
2023-01-17	3.40	3.45	3.35	3.35	704,401
2023-01-16	3.45	3.45	3.25	3.40	1,381,878
2023-01-13	3.50	3.50	3.45	3.45	273,674
2023-01-12	3.55	3.55	3.45	3.50	573,880
2023-01-11	3.90	3.90	3.55	3.55	3,459,382
2023-01-10	3.75	3.90	3.70	3.90	2,081,560
2023-01-09	3.45	3.80	3.45	3.75	1,318,210
2023-01-06	3.50	3.70	3.40	3.45	1,710,876
2023-01-05	3.35	3.50	3.30	3.50	1,561,110
2023-01-04	3.28	3.35	3.25	3.35	1,348,108
2023-01-03	3.11	3.28	3.11	3.28	1,452,893
2023-01-02	3.18	3.18	3.18	3.18	0
2022-12-30	3.13	3.18	3.13	3.18	565,717
2022-12-29	3.40	3.40	3.13	3.13	1,736,086
2022-12-28	3.15	3.40	3.15	3.40	1,015,205
2022-12-27	3.15	3.15	3.15	3.15	0
2022-12-26	3.15	3.15	3.15	3.15	0
2022-12-23	3.10	3.15	3.10	3.15	696,080
2022-12-22	3.08	3.10	3.08	3.10	264,925
2022-12-21	3.00	3.08	3.00	3.08	315,386
2022-12-20	3.05	3.05	2.95	3.00	1,039,053
2022-12-19	3.05	3.05	2.93	3.05	1,135,912
2022-12-16	3.10	3.10	3.05	3.05	585,053
2022-12-15	3.05	3.10	3.05	3.10	1,273,764
2022-12-14	3.45	3.45	3.03	3.05	2,026,679
2022-12-13	3.70	3.70	3.30	3.45	2,544,413
2022-12-12	3.43	3.70	3.30	3.70	3,765,171
2022-12-09	2.95	3.43	3.00	3.43	3,154,386
2022-12-08	3.05	3.08	2.95	2.95	1,715,374
2022-12-07	3.28	3.10	3.05	3.05	1,570,069
2022-12-06	3.03	3.30	3.03	3.28	3,313,906
2022-12-05	2.93	3.03	2.93	3.03	1,570,644
2022-12-02	2.85	2.93	2.85	2.93	0
2022-12-01	2.98	2.98	2.83	2.85	860,681
2022-11-30	2.98	2.98	2.93	2.98	251,597
2022-11-29	2.95	3.08	2.90	2.98	2,639,924
2022-11-28	3.35	3.40	2.83	2.95	7,854,111
2022-11-25	3.45	3.45	3.33	3.35	928,785
2022-11-24	3.55	3.55	3.45	3.45	2,039,558
2022-11-23	3.55	3.55	3.55	3.55	438,210
2022-11-22	3.65	3.65	3.55	3.55	637,102
2022-11-21	3.65	3.65	3.65	3.65	62,000
2022-11-18	3.70	3.70	3.65	3.65	235,803
2022-11-17	3.75	3.80	3.65	3.70	2,071,719
2022-11-16	3.70	3.70	3.70	3.70	631,003
2022-11-15	4.10	4.20	3.70	3.70	4,368,918
2022-11-14	4.15	4.15	4.10	4.10	243,378
2022-11-11	4.00	4.15	3.80	4.15	383,611
2022-11-10	4.00	4.00	4.00	4.00	513,229
2022-11-09	3.95	4.00	3.95	4.00	733,521
2022-11-08	4.30	4.30	3.90	3.90	1,771,566
2022-11-07	4.20	4.30	4.20	4.30	487,648
2022-11-04	4.05	4.20	4.05	4.20	585,315
2022-11-03	4.15	4.15	3.85	4.05	867,022
2022-11-02	4.25	4.25	4.15	4.15	221,489
2022-11-01	4.10	4.30	4.10	4.25	1,106,908
2022-10-31	4.10	4.10	4.00	4.10	553,788
2022-10-28	4.05	4.16	4.00	4.00	356,331
2022-10-27	4.00	4.05	4.00	4.05	500,770
2022-10-26	4.00	4.00	4.00	4.00	211,676
2022-10-25	4.10	4.10	4.00	4.00	379,052
2022-10-24	4.10	4.10	4.10	4.10	119,947
2022-10-21	4.10	4.10	4.10	4.10	237,673
2022-10-20	4.10	4.10	4.10	4.10	39,617
2022-10-19	4.10	4.10	4.10	4.10	42,500
2022-10-18	4.10	4.10	4.10	4.10	597,710
2022-10-17	4.40	4.25	4.10	4.10	1,120,589
2022-10-14	4.40	4.40	4.40	4.40	351,695
2022-10-13	4.40	4.40	4.40	4.40	75
2022-10-12	4.60	4.37	4.37	4.37	1,433,842
2022-10-11	4.55	4.55	4.50	4.50	362,518
2022-10-10	4.55	4.55	4.55	4.55	186,430
2022-10-07	4.50	4.60	4.50	4.55	628,987
2022-10-06	4.60	4.60	4.40	4.50	912,725
2022-10-05	4.50	4.60	4.50	4.60	328,030
2022-10-04	4.65	4.70	4.50	4.50	919,414
2022-10-03	4.75	4.75	4.65	4.65	528,923
2022-09-30	4.65	4.75	4.65	4.75	600,594
2022-09-29	4.90	4.90	4.65	4.65	512,359
2022-09-28	5.15	5.15	4.90	4.90	464,252
2022-09-27	5.20	5.30	5.15	5.15	783,593
2022-09-26	5.55	5.55	5.20	5.20	1,120,122
2022-09-23	5.40	5.55	5.40	5.55	1,150,784
2022-09-22	5.40	5.40	5.30	5.40	864,670
2022-09-21	5.40	5.40	5.40	5.40	628,675
2022-09-20	5.35	5.40	5.30	5.40	335,587
2022-09-19	5.40	5.40	5.40	5.40	0
2022-09-16	5.60	5.60	5.35	5.40	510,202
2022-09-15	5.65	5.65	5.60	5.65	648,198
2022-09-14	5.50	5.80	5.60	5.65	1,121,995
2022-09-13	5.25	5.70	5.50	5.70	2,413,863
2022-09-12	5.10	5.25	5.10	5.25	1,695,421
2022-09-09	5.20	5.25	5.05	5.10	862,036
2022-09-08	5.30	5.30	5.20	5.25	1,118,354
2022-09-07	5.40	5.40	5.15	5.15	1,187,913
2022-09-06	4.90	5.40	4.85	5.40	2,611,002
2022-09-05	4.90	4.90	4.90	4.90	834,575
2022-09-02	5.15	5.15	4.90	4.90	578,038
2022-09-01	5.15	5.15	5.15	5.15	57,219
2022-08-31	5.35	5.40	5.15	5.15	1,239,520
2022-08-30	5.35	5.35	5.30	5.30	531,392
2022-08-29	5.35	5.35	5.35	5.35	0
2022-08-26	5.10	5.45	5.10	5.35	5,366,626
2022-08-25	4.50	5.30	4.50	5.10	2,637,091
2022-08-24	4.50	4.50	4.50	4.50	1,027,715
2022-08-23	4.40	4.50	4.40	4.50	1,450,953
2022-08-22	4.40	4.50	4.50	4.50	9,963
2022-08-19	4.50	4.50	4.40	4.40	454,724
2022-08-18	4.50	4.75	4.50	4.50	1,549,731
2022-08-17	4.45	4.55	4.55	4.55	1,659,472
2022-08-16	4.45	4.45	4.45	4.45	301,936
2022-08-15	4.45	4.30	4.30	4.45	711,200
2022-08-12	4.50	4.50	4.40	4.40	329,538
2022-08-11	4.50	4.50	4.50	4.50	257,240
2022-08-10	4.50	4.50	4.50	4.50	8,634
2022-08-09	4.50	4.50	4.45	4.50	463,795
2022-08-08	4.60	4.75	4.50	4.50	532,202
2022-08-05	4.60	4.60	4.60	4.60	55,000
2022-08-04	4.60	4.60	4.60	4.60	209,000
2022-08-03	4.65	4.65	4.60	4.60	533,100
2022-08-02	4.70	4.70	4.65	4.65	571,659
2022-08-01	4.70	4.75	4.50	4.70	138,028
2022-07-29	4.60	4.75	4.60	4.75	695,776
2022-07-28	4.30	4.90	4.80	4.80	1,658,255
2022-07-27	4.10	4.35	4.15	4.30	1,071,372
2022-07-26	4.00	4.10	4.00	4.10	653,529
2022-07-25	3.75	4.05	3.70	4.00	1,791,794
2022-07-22	3.75	3.75	3.75	3.75	185,729
2022-07-21	3.70	3.80	3.80	3.70	2,332,259
2022-07-20	3.70	3.70	3.70	3.70	49,751
2022-07-19	3.70	3.70	3.70	3.70	49,500
2022-07-18	3.65	3.70	3.65	3.70	389,494
2022-07-15	3.65	3.80	3.80	3.65	17,291
2022-07-14	3.70	3.70	3.65	3.65	131,526
2022-07-13	3.80	3.80	3.70	3.70	555,074
2022-07-12	3.90	3.90	3.80	3.80	1,373,542
2022-07-11	4.05	4.05	3.90	3.90	253,041
2022-07-08	4.05	4.05	4.05	4.05	321,330
2022-07-07	4.05	4.16	4.16	4.05	2,324,439
2022-07-06	3.75	4.10	3.75	4.05	748,872
2022-07-05	3.70	3.70	3.70	3.70	1,639,353
2022-07-04	3.55	3.70	3.50	3.70	1,159,592
2022-07-01	3.55	3.60	3.60	3.60	1,560,420
2022-06-30	3.85	3.85	3.55	3.55	440,018
2022-06-29	3.85	3.85	3.80	3.80	1,532,307
2022-06-28	3.95	3.90	3.80	3.85	665,056
2022-06-27	3.95	3.95	3.95	3.95	833,091
2022-06-24	4.10	4.10	3.95	3.95	2,275,821
2022-06-23	4.15	4.20	4.10	4.10	802,718
2022-06-22	4.05	4.15	4.05	4.15	1,220,360
2022-06-21	4.75	4.75	4.05	4.05	2,200,907
2022-06-20	4.80	4.80	4.75	4.75	507,097
2022-06-17	4.80	4.80	4.75	4.80	1,335,948
2022-06-16	5.05	5.05	4.80	4.80	303,061
2022-06-15	5.00	5.05	5.00	5.05	1,063,903
2022-06-14	5.10	5.10	5.00	5.00	219,451
2022-06-13	5.35	5.35	5.10	5.10	1,293,565
2022-06-10	5.70	5.70	5.35	5.35	1,527,795
2022-06-09	5.70	5.75	5.70	5.70	1,626,489
2022-06-08	5.55	5.85	5.55	5.70	2,354,228
2022-06-07	5.75	5.80	5.50	5.55	1,835,885
2022-06-06	5.15	5.95	5.55	5.75	5,961,388
2022-06-03	5.10	5.10	5.10	5.10	0
2022-06-02	5.10	5.10	5.10	5.10	0
2022-06-01	4.55	5.25	4.55	5.10	4,351,819
2022-05-31	4.30	4.55	4.45	4.55	3,503,015
2022-05-30	4.05	4.30	4.05	4.30	3,269,437
2022-05-27	4.05	4.20	4.05	4.05	2,472,304
2022-05-26	3.90	4.20	4.20	4.20	1,700,069
2022-05-25	3.75	3.90	3.75	3.90	2,601,109
2022-05-24	4.05	4.05	3.75	3.75	1,456,957
2022-05-23	3.98	4.08	4.08	4.08	614,032
2022-05-20	3.88	3.98	3.88	3.98	521,103
2022-05-19	4.00	4.00	3.88	3.88	486,138
2022-05-18	4.00	4.00	3.90	3.90	3,915,857
2022-05-17	4.05	4.05	3.85	3.90	1,632,212
2022-05-16	4.60	4.60	3.55	4.05	6,654,532
2022-05-13	4.85	4.85	4.55	4.60	1,024,203
2022-05-12	4.90	4.90	4.85	4.85	157,531
2022-05-11	5.05	5.05	4.90	4.90	576,201
2022-05-10	5.25	5.25	5.05	5.05	1,238,585
2022-05-09	5.80	5.80	5.25	5.25	896,590
2022-05-06	5.85	5.85	5.80	5.80	868,477
2022-05-05	6.10	6.05	5.85	5.85	728,091
2022-05-04	6.10	6.20	6.05	6.10	1,904,340
2022-05-03	5.40	6.20	5.60	6.05	5,361,039
2022-05-02	5.40	5.40	5.40	5.40	0
2022-04-29	5.45	5.45	5.40	5.40	1,933,313
2022-04-28	5.55	5.55	5.45	5.45	519,617
2022-04-27	5.70	5.70	5.55	5.55	1,437,713
2022-04-26	5.50	5.70	5.45	5.70	4,776,620
2022-04-25	5.10	5.75	5.00	5.60	4,806,335
2022-04-22	5.35	5.35	5.10	5.10	1,092,959
2022-04-21	5.00	5.30	5.20	5.30	3,052,893
2022-04-20	5.15	5.15	4.85	5.00	1,887,786
2022-04-19	4.75	5.15	4.75	5.15	2,154,765
2022-04-18	4.75	4.75	4.75	4.75	0
2022-04-15	4.75	4.75	4.75	4.75	0
2022-04-14	4.25	4.75	4.25	4.75	2,410,176
2022-04-13	4.15	4.25	4.15	4.25	1,171,646
2022-04-12	4.05	4.05	4.05	4.05	376,989
2022-04-11	4.05	4.05	3.90	4.05	205,000
2022-04-08	4.10	4.10	4.05	4.05	291,018
2022-04-07	3.95	4.10	3.95	4.10	1,304,719
2022-04-06	3.70	3.95	3.70	3.95	1,047,788
2022-04-05	3.60	3.70	3.60	3.70	1,135,906
2022-04-04	3.60	3.60	3.50	3.60	300,000
2022-04-01	3.65	3.65	3.60	3.60	527,307
2022-03-31	3.78	3.78	3.65	3.65	249,712
2022-03-30	3.88	3.88	3.88	3.88	417,307
2022-03-29	3.70	3.93	3.75	3.88	1,636,054
2022-03-28	3.53	3.70	3.53	3.70	2,771,203
2022-03-25	3.70	3.70	3.53	3.53	126,385
2022-03-24	3.70	3.70	3.70	3.70	50,970
2022-03-23	3.50	3.70	3.50	3.70	1,070,682
2022-03-22	3.45	3.45	3.45	3.45	271,398
2022-03-21	3.53	3.55	3.45	3.45	686,036
2022-03-18	3.53	3.53	3.48	3.53	407,631
2022-03-17	3.55	3.55	3.45	3.53	970,500
2022-03-16	3.88	3.88	3.55	3.55	557,970
2022-03-15	3.88	3.88	3.88	3.88	1,412
2022-03-14	3.88	3.88	3.88	3.88	152,194
2022-03-11	3.88	3.88	3.73	3.88	885,761
2022-03-10	3.75	3.88	3.75	3.88	751,552
2022-03-09	3.93	3.93	3.75	3.75	284,000
2022-03-08	4.10	4.15	3.80	3.93	1,449,205
2022-03-07	3.90	4.05	3.90	4.05	44,232
2022-03-04	4.30	4.08	3.95	4.00	1,121,336
2022-03-03	4.60	4.60	4.30	4.30	174,400
2022-03-02	4.60	4.60	4.50	4.60	72,079
2022-03-01	4.55	4.60	4.55	4.60	385,949
2022-02-28	4.55	4.55	4.55	4.55	218,217
2022-02-25	4.45	4.55	4.45	4.55	435,691
2022-02-24	4.70	4.70	4.45	4.45	10,869,668
2022-02-23	4.75	4.75	4.75	4.75	133,000
2022-02-22	4.75	4.75	4.75	4.75	21,740
2022-02-21	4.75	4.75	4.75	4.75	96,466
2022-02-18	4.75	4.75	4.75	4.75	82,795
2022-02-17	4.75	4.75	4.75	4.75	415,569
2022-02-16	4.90	4.58	4.58	4.58	1,131,900
2022-02-15	4.90	4.80	4.80	4.90	15,808
2022-02-14	4.90	4.82	4.82	4.90	81,465
2022-02-11	4.95	4.95	4.95	4.95	270,000
2022-02-10	5.05	5.05	4.95	4.95	553,133
2022-02-09	5.05	5.05	5.05	5.05	2,207,057
2022-02-08	5.05	5.05	5.00	5.05	277,127
2022-02-07	5.10	5.10	5.05	5.05	826,125
2022-02-04	5.10	5.15	5.05	5.15	1,598,711
2022-02-03	5.25	5.25	5.05	5.05	139,724
2022-02-02	5.05	5.05	5.05	5.05	533,000
2022-02-01	5.05	5.05	5.05	5.05	1,903,141
2022-01-31	5.10	5.10	5.05	5.05	1,756,537
2022-01-28	5.05	5.10	5.05	5.10	306,821
2022-01-27	5.20	5.20	4.95	5.05	5,157,423
2022-01-26	5.15	5.30	5.05	5.20	11,280,279
2022-01-25	4.80	4.95	4.80	4.90	780,000
2022-01-24	5.15	5.15	4.70	4.80	1,034,714
2022-01-21	5.05	5.15	5.05	5.15	1,494,425
2022-01-20	4.95	5.15	4.95	5.10	3,180,213
2022-01-19	5.15	5.15	4.95	4.95	554,900
2022-01-18	5.15	5.15	5.05	5.15	1,451,507
2022-01-17	5.00	5.15	5.00	5.15	2,181,369
2022-01-14	4.85	5.05	4.85	5.00	1,560,824
2022-01-13	4.63	4.85	4.63	4.85	321,023
2022-01-12	4.63	4.63	4.48	4.63	393,658
2022-01-11	4.75	4.75	4.63	4.63	402,212
2022-01-10	4.75	4.75	4.13	4.75	20,965,777
2022-01-07	4.85	4.85	4.85	4.85	0
2022-01-06	4.85	4.85	4.85	4.85	0
2022-01-05	4.85	4.85	4.85	4.85	0
2022-01-04	4.85	4.85	4.85	4.85	0
2022-01-03	4.85	4.85	4.85	4.85	0
2021-12-31	4.85	4.85	4.85	4.85	0
2021-12-30	4.85	4.85	4.85	4.85	0
2021-12-29	4.85	4.85	4.85	4.85	0
2021-12-28	4.85	4.85	4.85	4.85	0
2021-12-27	4.85	4.85	4.85	4.85	0
2021-12-24	4.85	4.85	4.85	4.85	0
2021-12-23	4.85	4.85	4.85	4.85	0
2021-12-22	4.85	4.85	4.85	4.85	0
2021-12-21	4.85	4.85	4.85	4.85	0
2021-12-20	4.85	4.85	4.85	4.85	0
2021-12-17	4.85	4.85	4.85	4.85	0
2021-12-16	4.85	4.85	4.85	4.85	0
2021-12-15	4.85	4.85	4.85	4.85	0
2021-12-14	4.85	4.85	4.85	4.85	0
2021-12-13	4.85	4.85	4.85	4.85	0
2021-12-10	4.85	4.85	4.85	4.85	0
2021-12-09	4.85	4.85	4.85	4.85	0
2021-12-08	4.85	4.85	4.85	4.85	0
2021-12-07	4.85	4.85	4.85	4.85	0
2021-12-06	4.85	4.85	4.85	4.85	0
2021-12-03	4.85	4.85	4.85	4.85	0
2021-12-02	4.85	4.85	4.85	4.85	0
2021-12-01	4.85	4.85	4.85	4.85	0
2021-11-30	4.85	4.85	4.85	4.85	0
2021-11-29	4.85	4.85	4.85	4.85	0
2021-11-26	4.85	4.85	4.85	4.85	0
2021-11-25	4.85	4.85	4.85	4.85	0
2021-11-24	4.85	4.85	4.85	4.85	0
2021-11-23	4.85	4.85	4.85	4.85	0
2021-11-22	4.85	4.85	4.85	4.85	0
2021-11-19	4.85	4.85	4.85	4.85	0
2021-11-18	4.85	4.85	4.85	4.85	0
2021-11-17	4.85	4.85	4.85	4.85	0
2021-11-16	4.85	4.85	4.85	4.85	0
2021-11-15	4.85	4.85	4.85	4.85	0
2021-11-12	4.85	4.85	4.85	4.85	0
2021-11-11	4.85	4.85	4.85	4.85	0
2021-11-10	4.85	4.85	4.85	4.85	0
2021-11-09	4.85	4.85	4.85	4.85	0
2021-11-08	4.85	4.85	4.85	4.85	0
2021-11-05	4.85	4.85	4.85	4.85	0
2021-11-04	4.85	4.85	4.85	4.85	0
2021-11-03	4.85	4.85	4.85	4.85	0
2021-11-02	4.85	4.85	4.85	4.85	0
2021-11-01	4.85	4.85	4.85	4.85	0
2021-10-29	4.85	4.85	4.85	4.85	0
2021-10-28	4.85	4.85	4.85	4.85	0
2021-10-27	4.85	4.85	4.85	4.85	0
2021-10-26	4.85	4.85	4.85	4.85	0
2021-10-25	4.85	4.85	4.85	4.85	0
2021-10-22	4.85	4.85	4.85	4.85	0
2021-10-21	4.85	4.85	4.85	4.85	0
2021-10-20	4.85	4.85	4.85	4.85	0
2021-10-19	4.85	4.85	4.85	4.85	0
2021-10-18	4.85	4.85	4.85	4.85	0
2021-10-15	4.85	4.85	4.85	4.85	0
2021-10-14	4.85	4.85	4.85	4.85	0
2021-10-13	4.85	4.85	4.85	4.85	0
2021-10-12	4.85	4.85	4.85	4.85	0
2021-10-11	4.85	4.85	4.85	4.85	0
2021-10-08	4.85	4.85	4.85	4.85	0
2021-10-07	4.85	4.85	4.85	4.85	0
2021-10-06	4.85	4.85	4.85	4.85	0
2021-10-05	4.85	4.85	4.85	4.85	0
2021-10-04	4.85	4.85	4.85	4.85	0
2021-10-01	4.85	4.85	4.85	4.85	0
2021-09-30	4.85	4.85	4.85	4.85	0
2021-09-29	4.85	4.85	4.85	4.85	0
2021-09-28	4.85	4.85	4.85	4.85	0
2021-09-27	4.85	4.85	4.85	4.85	0
2021-09-24	4.85	4.85	4.85	4.85	0
2021-09-23	4.85	4.85	4.85	4.85	0
2021-09-22	4.85	4.85	4.85	4.85	0
2021-09-21	4.85	4.85	4.85	4.85	0
2021-09-20	4.85	4.85	4.85	4.85	0
2021-09-17	4.85	4.85	4.85	4.85	0
2021-09-16	4.85	4.85	4.85	4.85	0
2021-09-15	4.85	4.85	4.85	4.85	0
2021-09-14	4.85	4.85	4.85	4.85	0
2021-09-13	4.85	4.85	4.85	4.85	0
2021-09-10	4.85	4.85	4.85	4.85	0
2021-09-09	4.85	4.85	4.85	4.85	0
2021-09-08	4.85	4.85	4.85	4.85	0
2021-09-07	4.85	4.85	4.85	4.85	0
2021-09-06	4.85	4.85	4.85	4.85	0
2021-09-03	4.85	4.85	4.85	4.85	0
2021-09-02	4.85	4.85	4.85	4.85	0
2021-09-01	4.85	4.85	4.85	4.85	0
2021-08-31	4.85	4.85	4.85	4.85	0
2021-08-30	4.85	4.85	4.85	4.85	0
2021-08-27	4.85	4.85	4.85	4.85	0
2021-08-26	4.85	4.85	4.85	4.85	0
2021-08-25	4.85	4.85	4.85	4.85	0
2021-08-24	4.85	4.85	4.85	4.85	0
2021-08-23	4.85	4.85	4.85	4.85	0
2021-08-20	4.85	4.85	4.85	4.85	0
2021-08-19	4.85	4.85	4.85	4.85	0
2021-08-18	4.85	4.85	4.85	4.85	0
2021-08-17	4.85	4.85	4.85	4.85	0
2021-08-16	4.85	4.85	4.85	4.85	0
2021-08-13	4.85	4.85	4.85	4.85	0
2021-08-12	4.85	4.85	4.85	4.85	0
2021-08-11	4.85	4.85	4.85	4.85	0
2021-08-10	4.85	4.85	4.85	4.85	0
2021-08-09	4.85	4.85	4.85	4.85	0
2021-08-06	4.85	4.85	4.85	4.85	0
2021-08-05	4.85	4.85	4.85	4.85	0
2021-08-04	4.85	4.85	4.85	4.85	0
2021-08-03	4.85	4.85	4.85	4.85	0
2021-08-02	4.85	4.85	4.85	4.85	0
2021-07-30	4.85	4.85	4.85	4.85	0
2021-07-29	4.85	4.85	4.85	4.85	0
2021-07-28	4.85	4.85	4.85	4.85	0
2021-07-27	4.85	4.85	4.85	4.85	0
2021-07-26	4.85	4.85	4.85	4.85	0
2021-07-23	4.85	4.85	4.85	4.85	0
2021-07-22	4.85	4.85	4.85	4.85	0
2021-07-21	4.85	4.85	4.85	4.85	0
2021-07-20	4.85	4.85	4.85	4.85	0
2021-07-19	4.85	4.85	4.85	4.85	0
2021-07-16	4.85	4.85	4.85	4.85	0
2021-07-15	4.85	4.85	4.85	4.85	66,549
2021-07-14	4.85	4.85	4.85	4.85	517,901
2021-07-13	4.85	4.98	4.98	4.98	201,001
2021-07-12	5.20	5.20	4.85	4.85	575,560
2021-07-09	5.20	5.20	5.20	5.20	10,180
2021-07-08	5.20	5.20	5.20	5.20	250,000
2021-07-07	5.25	5.25	5.20	5.20	400,933
2021-07-06	5.45	5.45	5.25	5.25	465,166
2021-07-05	4.75	5.45	4.75	5.45	1,400,176
2021-07-02	4.75	4.75	4.75	4.75	413,828
2021-07-01	4.80	4.80	4.75	4.75	348,957
2021-06-30	4.30	4.85	4.30	4.80	1,998,364
2021-06-29	4.30	4.30	4.30	4.30	826,992
2021-06-28	4.58	4.58	4.13	4.30	782,215
2021-06-25	4.70	4.60	4.60	4.60	2,502,502
2021-06-24	4.65	4.80	4.80	4.80	85,021
2021-06-23	4.70	4.70	4.70	4.70	0
2021-06-22	4.65	4.70	4.50	4.70	375,264
2021-06-21	4.70	4.70	4.70	4.70	250,073
2021-06-18	4.70	4.70	4.70	4.70	315,428
2021-06-17	4.75	4.90	4.90	4.90	680,784
2021-06-16	4.65	4.88	4.88	4.88	420,845
2021-06-15	5.15	5.15	4.65	4.65	180,344
2021-06-14	4.75	5.15	4.75	5.15	2,144,271
2021-06-11	4.35	4.75	4.10	4.75	192,123
2021-06-10	4.60	4.60	4.15	4.35	350,430
2021-06-09	4.80	4.80	4.60	4.60	506,604
2021-06-08	4.65	4.90	4.60	4.80	2,016,089
2021-06-07	5.03	4.60	4.60	4.60	813,258
2021-06-04	5.15	5.15	5.03	5.03	531,968
2021-06-03	5.03	4.90	4.90	4.90	963,406
2021-06-02	5.25	5.25	5.03	5.03	851,392
2021-06-01	5.38	5.50	5.50	5.50	1,363,731
2021-05-28	4.25	5.50	4.36	5.38	2,577,145
2021-05-27	4.30	4.30	4.10	4.25	1,788,830
2021-05-26	4.30	4.30	4.30	4.30	138,584
2021-05-25	4.30	4.30	4.30	4.30	157,993
2021-05-24	4.35	4.35	4.30	4.30	374,329
2021-05-21	4.75	4.75	4.25	4.35	758,846
2021-05-20	4.88	5.00	4.62	4.75	327,922
2021-05-19	5.13	5.13	4.75	4.88	1,151,569
2021-05-18	5.63	5.63	5.13	5.13	394,740
2021-05-17	5.25	5.75	5.75	5.63	991,290
2021-05-14	5.25	5.38	5.25	5.25	864,867
2021-05-13	5.88	5.50	5.50	5.50	1,496,654
2021-05-12	6.60	6.60	5.88	5.88	405,816
2021-05-11	6.00	6.50	6.00	6.25	3,328,523
2021-05-10	6.25	6.50	5.50	6.00	2,260,728
2021-05-07	6.75	6.75	6.25	6.25	5,130,570
2021-05-06	7.38	7.63	6.75	6.75	1,948,884
2021-05-05	8.00	9.25	6.75	7.38	6,801,412
2021-05-04	6.00	8.75	6.00	8.00	3,606,161

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