Guild Esports . Share History

Guild Esports . Share Price history. The following table shows end-of-day data GILD historical share prices for Guild Esports ., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	0.33	0.38	0.35	0.38	6,450,722
2024-05-08	0.33	0.35	0.33	0.33	2,329,069
2024-05-07	0.23	0.33	0.23	0.33	13,644,145
2024-05-06	0.23	0.23	0.23	0.23	0
2024-05-03	0.23	0.23	0.23	0.23	2,250,679
2024-05-02	0.23	0.23	0.23	0.23	571,787
2024-05-01	0.23	0.23	0.23	0.23	1,776,973
2024-04-30	0.23	0.23	0.23	0.23	2,212,161
2024-04-29	0.23	0.23	0.23	0.23	286,780
2024-04-26	0.23	0.23	0.23	0.23	938,966
2024-04-25	0.23	0.23	0.21	0.23	1,210,419
2024-04-24	0.23	0.23	0.23	0.23	1,766,955
2024-04-23	0.23	0.23	0.23	0.23	834,189
2024-04-22	0.23	0.23	0.20	0.23	577,685
2024-04-19	0.23	0.23	0.23	0.23	19,342
2024-04-18	0.23	0.23	0.23	0.23	2,377,102
2024-04-17	0.23	0.23	0.23	0.23	1,340,650
2024-04-16	0.23	0.23	0.23	0.23	454,864
2024-04-15	0.23	0.23	0.23	0.23	438,603
2024-04-12	0.23	0.23	0.23	0.23	2,458,018
2024-04-11	0.23	0.23	0.18	0.23	12,934,621
2024-04-10	0.23	0.23	0.23	0.23	976,945
2024-04-09	0.23	0.23	0.23	0.23	731,739
2024-04-08	0.23	0.23	0.23	0.23	1,243,548
2024-04-05	0.23	0.23	0.23	0.23	1,242,081
2024-04-04	0.23	0.24	0.24	0.24	5,042,937
2024-04-03	0.28	0.28	0.23	0.23	3,860,975
2024-04-02	0.30	0.28	0.26	0.28	2,362,096
2024-04-01	0.28	0.28	0.28	0.28	0
2024-03-29	0.28	0.28	0.28	0.28	0
2024-03-28	0.33	0.33	0.28	0.28	3,630,858
2024-03-27	0.33	0.33	0.32	0.33	1,505,229
2024-03-26	0.33	0.33	0.33	0.33	1,910,470
2024-03-25	0.33	0.33	0.33	0.33	2,095,023
2024-03-22	0.33	0.33	0.33	0.33	42,463
2024-03-21	0.33	0.33	0.33	0.33	558,233
2024-03-20	0.33	0.33	0.33	0.33	365,932
2024-03-19	0.33	0.33	0.33	0.33	140,497
2024-03-18	0.35	0.35	0.33	0.33	1,314,263
2024-03-15	0.33	0.35	0.33	0.35	341,244
2024-03-14	0.35	0.36	0.33	0.33	2,191,175
2024-03-13	0.35	0.35	0.35	0.35	2,241,978
2024-03-12	0.35	0.35	0.35	0.35	1,365,911
2024-03-11	0.35	0.35	0.35	0.35	275,785
2024-03-08	0.35	0.32	0.32	0.32	3,667,262
2024-03-07	0.38	0.38	0.35	0.35	636,250
2024-03-06	0.38	0.38	0.38	0.38	363,766
2024-03-05	0.35	0.38	0.33	0.38	2,109,238
2024-03-04	0.35	0.35	0.35	0.35	4,180,358
2024-03-01	0.35	0.35	0.35	0.35	1,240,366
2024-02-29	0.33	0.35	0.33	0.35	2,604,553
2024-02-28	0.33	0.33	0.33	0.33	1,267,241
2024-02-27	0.35	0.35	0.33	0.33	3,656,019
2024-02-26	0.43	0.40	0.33	0.35	9,249,342
2024-02-23	0.43	0.43	0.43	0.43	2,818,432
2024-02-22	0.43	0.43	0.43	0.43	1,132,760
2024-02-21	0.43	0.43	0.43	0.43	870,605
2024-02-20	0.43	0.43	0.43	0.43	941,780
2024-02-19	0.43	0.43	0.43	0.43	649,226
2024-02-16	0.43	0.43	0.43	0.43	440,009
2024-02-15	0.43	0.43	0.43	0.43	326,188
2024-02-14	0.48	0.50	0.43	0.43	3,540,742
2024-02-13	0.48	0.48	0.48	0.48	7,335
2024-02-12	0.48	0.48	0.48	0.48	417,469
2024-02-09	0.48	0.48	0.48	0.48	478,915
2024-02-08	0.50	0.50	0.48	0.48	1,133,786
2024-02-07	0.48	0.53	0.50	0.50	9,754,141
2024-02-06	0.48	0.48	0.48	0.48	2,435,242
2024-02-05	0.53	0.53	0.50	0.53	1,932,375
2024-02-02	0.53	0.53	0.53	0.53	2,125,016
2024-02-01	0.63	0.63	0.53	0.53	5,701,775
2024-01-31	0.65	0.70	0.63	0.63	11,867,126
2024-01-30	0.70	0.70	0.63	0.65	7,115,510
2024-01-29	0.73	0.73	0.70	0.70	1,253,894
2024-01-26	0.73	0.73	0.73	0.73	593,746
2024-01-25	0.73	0.73	0.73	0.73	1,023,646
2024-01-24	0.73	0.73	0.73	0.73	226,086
2024-01-23	0.73	0.73	0.70	0.73	1,012,503
2024-01-22	0.73	0.73	0.73	0.73	21,320
2024-01-19	0.73	0.70	0.70	0.70	663,436
2024-01-18	0.78	0.78	0.73	0.73	2,321,058
2024-01-17	0.78	0.78	0.78	0.78	2,920,841
2024-01-16	0.83	0.83	0.78	0.78	858,384
2024-01-15	0.85	0.85	0.83	0.83	2,016,785
2024-01-12	0.78	0.88	0.80	0.80	4,447,682
2024-01-11	0.80	0.80	0.78	0.78	2,787,864
2024-01-10	0.80	0.83	0.78	0.80	2,576,384
2024-01-09	0.90	0.90	0.83	0.83	7,655,543
2024-01-08	0.95	0.95	0.88	0.90	4,589,541
2024-01-05	0.93	1.05	0.98	0.98	11,358,717
2024-01-04	0.80	0.93	0.80	0.93	9,223,801
2024-01-03	0.80	0.80	0.80	0.80	404,253
2024-01-02	0.80	0.80	0.80	0.80	672,795
2024-01-01	0.80	0.80	0.80	0.80	0
2023-12-29	0.75	0.80	0.75	0.80	3,658,615
2023-12-28	0.75	0.75	0.75	0.75	4,890,949
2023-12-27	0.75	0.75	0.75	0.75	1,196,058
2023-12-26	0.75	0.75	0.75	0.75	0
2023-12-25	0.75	0.75	0.75	0.75	0
2023-12-22	0.75	0.75	0.75	0.75	3,583,308
2023-12-21	0.75	0.75	0.75	0.75	1,155,407
2023-12-20	0.75	0.75	0.75	0.75	255,157
2023-12-19	0.75	0.75	0.75	0.75	1,184,600
2023-12-18	0.78	0.78	0.75	0.75	3,117,553
2023-12-15	0.75	0.80	0.75	0.78	5,253,268
2023-12-14	0.75	0.75	0.75	0.75	10,174,183
2023-12-13	0.75	0.75	0.75	0.75	3,796,783
2023-12-12	0.68	0.75	0.68	0.75	1,431,231
2023-12-11	0.68	0.68	0.68	0.68	8,731,787
2023-12-08	0.75	0.74	0.68	0.68	7,484,151
2023-12-07	0.78	0.80	0.75	0.75	24,703,328
2023-12-06	0.73	0.75	0.75	0.75	885,221
2023-12-05	0.73	0.75	0.73	0.74	11,163,501
2023-12-04	0.73	0.73	0.73	0.73	4,007,340
2023-12-01	0.70	0.75	0.70	0.73	15,237,681
2023-11-30	0.73	0.73	0.70	0.70	7,200,468
2023-11-29	0.73	0.75	0.73	0.73	18,868,471
2023-11-28	0.75	0.75	0.73	0.73	1,017,015
2023-11-27	0.65	0.75	0.65	0.73	4,857,210
2023-11-24	0.65	0.65	0.65	0.65	3,155,584
2023-11-23	0.68	0.68	0.65	0.65	1,521,167
2023-11-22	0.68	0.68	0.68	0.68	1,351,799
2023-11-21	0.68	0.70	0.67	0.68	1,866,283
2023-11-20	0.70	0.70	0.68	0.68	929,804
2023-11-17	0.70	0.70	0.70	0.70	1,463,208
2023-11-16	0.68	0.70	0.68	0.70	2,726,189
2023-11-15	0.65	0.69	0.65	0.68	3,269,965
2023-11-14	0.65	0.65	0.65	0.65	3,646,384
2023-11-13	0.65	0.65	0.65	0.65	199,674
2023-11-10	0.68	0.68	0.63	0.65	5,290,580
2023-11-09	0.75	0.73	0.68	0.68	3,092,506
2023-11-08	0.80	0.80	0.78	0.78	851,633
2023-11-07	0.76	0.80	0.77	0.80	7,314,613
2023-11-06	0.63	0.78	0.76	0.76	19,780,753
2023-11-03	0.62	0.63	0.62	0.63	4,093,832
2023-11-02	0.50	0.63	0.50	0.62	20,957,506
2023-11-01	0.50	0.50	0.50	0.50	1,537,475
2023-10-31	0.50	0.50	0.50	0.50	3,009
2023-10-30	0.48	0.50	0.48	0.46	2,313,796
2023-10-27	0.46	0.46	0.42	0.46	953,573
2023-10-26	0.44	0.46	0.44	0.46	1,829,158
2023-10-25	0.44	0.44	0.44	0.44	343,539
2023-10-24	0.45	0.45	0.44	0.44	220,303
2023-10-23	0.45	0.45	0.44	0.44	1,212,081
2023-10-20	0.46	0.45	0.45	0.45	1,809,734
2023-10-19	0.46	0.46	0.46	0.46	15,990
2023-10-18	0.46	0.46	0.46	0.46	40,852
2023-10-17	0.48	0.48	0.46	0.46	10,494,660
2023-10-16	0.49	0.49	0.46	0.49	8,437,101
2023-10-13	0.49	0.49	0.49	0.49	1,118,417
2023-10-12	0.44	0.49	0.44	0.49	14,316,730
2023-10-11	0.44	0.48	0.44	0.44	40,167,101
2023-10-10	0.51	0.53	0.44	0.44	10,711,578
2023-10-09	0.51	0.53	0.49	0.49	424,469
2023-10-06	0.48	0.48	0.48	0.48	3,084,736
2023-10-05	0.46	0.48	0.46	0.48	2,795,252
2023-10-04	0.46	0.46	0.46	0.46	1,899,002
2023-10-03	0.58	0.50	0.47	0.47	18,173,940
2023-10-02	0.58	0.58	0.58	0.58	1,379,228
2023-09-29	0.58	0.58	0.58	0.58	1,434,403
2023-09-28	0.58	0.58	0.58	0.58	1,528,999
2023-09-27	0.58	0.58	0.58	0.58	477,293
2023-09-26	0.63	0.63	0.58	0.58	2,124,192
2023-09-25	0.63	0.63	0.63	0.63	3,552,899
2023-09-22	0.65	0.65	0.63	0.63	962,143
2023-09-21	0.68	0.68	0.65	0.65	657,536
2023-09-20	0.70	0.70	0.66	0.68	1,376,528
2023-09-19	0.73	0.73	0.73	0.73	1,789,830
2023-09-18	0.75	0.75	0.73	0.73	635,810
2023-09-15	0.78	0.78	0.75	0.75	2,016,982
2023-09-14	0.78	0.78	0.78	0.78	1,549,607
2023-09-13	0.82	0.82	0.78	0.78	1,844,588
2023-09-12	0.78	0.83	0.80	0.82	10,494,518
2023-09-11	0.70	0.75	0.75	0.75	9,666,455
2023-09-08	0.68	0.68	0.68	0.68	2,140,133
2023-09-07	0.70	0.70	0.70	0.70	644,250
2023-09-06	0.70	0.70	0.70	0.70	360,842
2023-09-05	0.70	0.70	0.70	0.70	643,983
2023-09-04	0.73	0.73	0.70	0.70	2,052,564
2023-09-01	0.63	0.73	0.63	0.73	5,144,566
2023-08-31	0.63	0.63	0.63	0.63	3,185,199
2023-08-30	0.63	0.63	0.63	0.63	1,269,818
2023-08-29	0.59	0.68	0.63	0.63	2,759,082
2023-08-28	0.66	0.66	0.66	0.66	0
2023-08-25	0.56	0.66	0.66	0.66	15,107,908
2023-08-24	0.58	0.58	0.56	0.56	1,898,719
2023-08-23	0.59	0.59	0.58	0.58	324,173
2023-08-22	0.59	0.59	0.59	0.59	2,201,481
2023-08-21	0.59	0.59	0.59	0.59	1,852,561
2023-08-18	0.59	0.59	0.59	0.59	40,468
2023-08-17	0.59	0.59	0.59	0.59	18,154
2023-08-16	0.59	0.59	0.59	0.59	0
2023-08-15	0.59	0.59	0.59	0.59	294,500
2023-08-14	0.59	0.59	0.59	0.59	313,282
2023-08-11	0.61	0.61	0.59	0.59	1,040,936
2023-08-10	0.61	0.61	0.61	0.61	625,952
2023-08-09	0.62	0.62	0.61	0.61	275,000
2023-08-08	0.64	0.64	0.62	0.62	588,319
2023-08-07	0.64	0.64	0.61	0.64	157,842
2023-08-04	0.64	0.64	0.64	0.64	26,280
2023-08-03	0.65	0.65	0.64	0.64	349,836
2023-08-02	0.64	0.65	0.64	0.65	1,144,813
2023-08-01	0.65	0.66	0.64	0.64	533,679
2023-07-31	0.65	0.65	0.65	0.65	1,492,027
2023-07-28	0.65	0.65	0.64	0.64	501,131
2023-07-27	0.68	0.68	0.65	0.65	3,518,948
2023-07-26	0.63	0.73	0.63	0.68	7,817,316
2023-07-25	0.63	0.63	0.63	0.63	47
2023-07-24	0.68	0.63	0.63	0.63	6,521,687
2023-07-21	0.69	0.69	0.68	0.68	2,210,302
2023-07-20	0.69	0.69	0.69	0.69	16,759
2023-07-19	0.69	0.69	0.69	0.69	1,069,163
2023-07-18	0.73	0.75	0.68	0.69	3,856,968
2023-07-17	0.68	0.75	0.68	0.73	10,979,674
2023-07-14	0.67	0.67	0.67	0.67	1,566,867
2023-07-13	0.67	0.67	0.67	0.67	99,842
2023-07-12	0.65	0.67	0.63	0.67	697,198
2023-07-11	0.68	0.68	0.63	0.63	513,870
2023-07-10	0.68	0.68	0.68	0.68	53,382
2023-07-07	0.68	0.68	0.68	0.68	769,249
2023-07-06	0.68	0.68	0.68	0.68	616,696
2023-07-05	0.68	0.71	0.65	0.65	7,243,712
2023-07-04	0.63	0.75	0.71	0.71	23,480,219
2023-07-03	0.63	0.63	0.60	0.63	1,606,318
2023-06-30	0.63	0.63	0.63	0.63	552,210
2023-06-29	0.63	0.63	0.63	0.63	1,057,399
2023-06-28	0.60	0.63	0.60	0.63	979,235
2023-06-27	0.60	0.60	0.58	0.60	1,059,091
2023-06-26	0.65	0.65	0.58	0.58	3,465,807
2023-06-23	0.68	0.68	0.65	0.65	7,779,767
2023-06-22	0.68	0.68	0.68	0.68	289,045
2023-06-21	0.65	0.68	0.68	0.68	5,087,171
2023-06-20	0.68	0.67	0.65	0.67	13,320,351
2023-06-19	0.70	0.70	0.70	0.70	364,937
2023-06-16	0.70	0.70	0.70	0.70	1,499,022
2023-06-15	0.70	0.70	0.70	0.70	1,329,932
2023-06-14	0.70	0.70	0.70	0.70	24,872
2023-06-13	0.70	0.70	0.70	0.70	934,945
2023-06-12	0.70	0.70	0.70	0.70	453,340
2023-06-09	0.70	0.70	0.70	0.70	83,693
2023-06-08	0.70	0.70	0.70	0.70	382,587
2023-06-07	0.70	0.70	0.70	0.70	102,208
2023-06-06	0.75	0.75	0.70	0.70	133,691
2023-06-05	0.75	0.75	0.75	0.75	613,514
2023-06-02	0.75	0.75	0.75	0.75	251,311
2023-06-01	0.75	0.75	0.75	0.75	26,069
2023-05-31	0.75	0.75	0.75	0.75	9,299
2023-05-30	0.70	0.75	0.70	0.75	1,164,016
2023-05-29	0.70	0.70	0.70	0.70	0
2023-05-26	0.70	0.70	0.70	0.70	118,014
2023-05-25	0.73	0.73	0.70	0.70	542,670
2023-05-24	0.68	0.68	0.68	0.68	18,456
2023-05-23	0.70	0.70	0.68	0.68	861,396
2023-05-22	0.70	0.70	0.70	0.70	164,665
2023-05-19	0.70	0.70	0.70	0.70	345,687
2023-05-18	0.70	0.70	0.70	0.70	841,978
2023-05-17	0.70	0.75	0.70	0.75	333,375
2023-05-16	0.70	0.70	0.70	0.70	190,090
2023-05-15	0.70	0.70	0.70	0.70	806,322
2023-05-12	0.68	0.73	0.68	0.70	583,544
2023-05-11	0.78	0.78	0.63	0.68	4,969,775
2023-05-10	0.83	0.85	0.78	0.78	5,030,945
2023-05-09	0.80	0.80	0.73	0.75	3,576,067
2023-05-08	0.80	0.80	0.80	0.80	0
2023-05-05	0.80	0.80	0.80	0.80	119,351
2023-05-04	0.80	0.80	0.80	0.80	1,100,864
2023-05-03	0.83	0.83	0.80	0.80	398,686
2023-05-02	0.85	0.85	0.85	0.85	810,732
2023-05-01	0.85	0.85	0.85	0.85	0
2023-04-28	0.83	0.85	0.83	0.85	864,571
2023-04-27	0.85	0.85	0.83	0.83	509,805
2023-04-26	0.85	0.85	0.83	0.85	2,550,794
2023-04-25	0.85	0.90	0.85	0.85	6,581,377
2023-04-24	1.05	1.05	1.03	1.03	921,717
2023-04-21	1.05	1.05	1.05	1.05	153,356
2023-04-20	1.05	1.05	1.05	1.05	160,833
2023-04-19	1.05	1.05	1.05	1.05	415,829
2023-04-18	1.05	1.05	1.05	1.05	1,051,717
2023-04-17	0.98	1.05	0.98	1.05	921,581
2023-04-14	0.98	0.98	0.98	0.98	118,912
2023-04-13	0.98	0.98	0.98	0.98	57,030
2023-04-12	1.00	1.00	0.95	0.98	607,634
2023-04-11	0.95	1.00	0.95	1.00	2,807,213
2023-04-10	0.95	0.95	0.95	0.95	0
2023-04-07	0.95	0.95	0.95	0.95	0
2023-04-06	0.95	0.95	0.95	0.95	3,060,733
2023-04-05	0.98	0.98	0.95	0.95	440,658
2023-04-04	0.98	0.98	0.98	0.98	4,346,882
2023-04-03	0.98	0.98	0.98	0.98	96,825
2023-03-31	0.98	0.98	0.98	0.98	500,549
2023-03-30	0.98	0.98	0.98	0.98	294,238
2023-03-29	0.98	0.98	0.98	0.98	556,039
2023-03-28	0.98	0.98	0.98	0.98	452,528
2023-03-27	0.98	0.98	0.95	0.98	936,671
2023-03-24	0.93	0.98	0.93	0.98	1,513,231
2023-03-23	0.93	0.92	0.92	0.92	834,536
2023-03-22	0.93	0.93	0.93	0.93	31,139
2023-03-21	0.93	0.93	0.93	0.93	41,432
2023-03-20	0.95	0.95	0.93	0.93	512,712
2023-03-17	0.95	0.95	0.93	0.95	2,037,559
2023-03-16	0.93	0.95	0.93	0.95	457,344
2023-03-15	0.95	0.95	0.95	0.93	138,250
2023-03-14	0.98	0.98	0.95	0.95	687,425
2023-03-13	1.05	1.05	0.98	0.98	1,666,712
2023-03-10	1.05	1.05	1.05	1.05	335,093
2023-03-09	1.03	1.05	1.03	1.05	3,424,275
2023-03-08	1.13	1.05	1.05	1.05	3,011,646
2023-03-07	1.18	1.18	1.13	1.13	2,090,885
2023-03-06	1.15	1.20	1.15	1.18	4,648,195
2023-03-03	1.03	1.15	1.15	1.15	8,807,056
2023-03-02	1.05	1.10	1.03	1.03	2,134,737
2023-03-01	0.95	1.15	0.95	1.05	16,946,401
2023-02-28	1.00	1.00	0.93	0.95	991,290
2023-02-27	0.95	1.03	0.95	1.00	7,407,336
2023-02-24	0.95	0.95	0.93	0.93	2,465,415
2023-02-23	0.93	0.95	0.93	0.95	3,881,653
2023-02-22	0.95	0.95	0.93	0.93	263,910
2023-02-21	0.95	0.95	0.95	0.95	122,269
2023-02-20	0.98	0.98	0.95	0.95	1,217,906
2023-02-17	0.98	0.98	0.98	0.98	1,054,288
2023-02-16	0.98	0.98	0.98	0.98	779,250
2023-02-15	0.98	0.98	0.98	0.98	450,929
2023-02-14	0.98	0.98	0.98	0.98	2,636,005
2023-02-13	0.95	1.00	0.95	0.98	7,717,378
2023-02-10	1.08	1.08	0.93	0.95	22,846,515
2023-02-09	1.18	1.18	1.08	1.08	3,041,518
2023-02-08	1.18	1.18	1.18	1.18	2,262,682
2023-02-07	1.20	1.20	1.18	1.18	1,329,625
2023-02-06	1.15	1.25	1.15	1.20	9,440,819
2023-02-03	1.20	1.20	1.13	1.15	6,019,693
2023-02-02	1.20	1.20	1.15	1.20	6,922,348
2023-02-01	1.20	1.20	1.20	1.20	8,639,548
2023-01-31	1.33	1.30	1.20	1.20	17,041,429
2023-01-30	1.25	1.33	1.23	1.30	11,803,005
2023-01-27	1.30	1.30	1.25	1.25	5,956,485
2023-01-26	1.30	1.33	1.28	1.30	8,765,229
2023-01-25	1.33	1.33	1.30	1.30	2,446,547
2023-01-24	1.39	1.39	1.33	1.33	7,427,125
2023-01-23	1.43	1.44	1.40	1.40	4,029,070
2023-01-20	1.45	1.45	1.43	1.43	1,528,212
2023-01-19	1.50	1.53	1.40	1.45	9,991,713
2023-01-18	1.65	1.65	1.53	1.53	2,195,774
2023-01-17	1.63	1.68	1.53	1.65	7,089,638
2023-01-16	1.58	1.65	1.48	1.63	9,263,112
2023-01-13	1.53	1.60	1.53	1.58	5,685,229
2023-01-12	1.30	1.58	1.30	1.53	9,629,895
2023-01-11	1.28	1.30	1.28	1.30	4,003,735
2023-01-10	1.30	1.30	1.28	1.28	3,520,018
2023-01-09	1.30	1.30	1.30	1.30	688,350
2023-01-06	1.33	1.33	1.28	1.30	1,679,458
2023-01-05	1.43	1.43	1.33	1.33	3,404,489
2023-01-04	1.45	1.45	1.43	1.43	864,299
2023-01-03	1.30	1.48	1.30	1.45	6,837,809
2023-01-02	1.30	1.30	1.30	1.30	0
2022-12-30	1.30	1.30	1.30	1.30	22,107
2022-12-29	1.30	1.30	1.30	1.30	1,800,210
2022-12-28	1.30	1.30	1.30	1.30	248,234
2022-12-27	1.30	1.30	1.30	1.30	0
2022-12-26	1.30	1.30	1.30	1.30	0
2022-12-23	1.30	1.30	1.30	1.30	506,117
2022-12-22	1.28	1.30	1.28	1.30	989,192
2022-12-21	1.33	1.33	1.28	1.28	662,298
2022-12-20	1.33	1.33	1.33	1.33	109,389
2022-12-19	1.20	1.38	1.20	1.33	7,665,571
2022-12-16	1.23	1.23	1.18	1.20	2,027,705
2022-12-15	1.23	1.23	1.23	1.23	299,003
2022-12-14	1.25	1.25	1.23	1.23	853,172
2022-12-13	1.25	1.25	1.25	1.25	1,353,018
2022-12-12	1.30	1.30	1.25	1.25	1,585,663
2022-12-09	1.30	1.30	1.28	1.30	2,898,799
2022-12-08	1.30	1.30	1.30	1.30	238,797
2022-12-07	1.35	1.30	1.30	1.30	2,229,841
2022-12-06	1.35	1.35	1.35	1.35	312,244
2022-12-05	1.38	1.40	1.33	1.35	2,382,195
2022-12-02	1.38	1.38	1.38	1.38	127,306
2022-12-01	1.38	1.38	1.38	1.38	716,806
2022-11-30	1.45	1.45	1.38	1.38	631,419
2022-11-29	1.43	1.45	1.43	1.45	998,884
2022-11-28	1.38	1.43	1.38	1.43	2,954,739
2022-11-25	1.45	1.45	1.38	1.38	3,714,633
2022-11-24	1.53	1.53	1.43	1.45	3,424,743
2022-11-23	1.45	1.55	1.43	1.53	15,859,499
2022-11-22	1.53	1.78	1.45	1.45	26,546,220
2022-11-21	1.58	1.58	1.48	1.53	35,069,814
2022-11-18	1.63	1.63	1.58	1.58	1,483,563
2022-11-17	1.65	1.65	1.63	1.63	804,545
2022-11-16	1.65	1.65	1.65	1.65	775,730
2022-11-15	1.65	1.65	1.65	1.65	632,405
2022-11-14	1.65	1.65	1.65	1.65	379,435
2022-11-11	1.78	1.78	1.63	1.65	2,036,493
2022-11-10	1.60	1.78	1.60	1.78	1,898,911
2022-11-09	1.63	1.63	1.60	1.60	498,779
2022-11-08	1.50	1.75	1.50	1.63	5,701,328
2022-11-07	1.55	1.55	1.50	1.50	2,195,029
2022-11-04	1.60	1.60	1.55	1.55	1,512,128
2022-11-03	1.63	1.63	1.60	1.60	1,085,352
2022-11-02	1.65	1.65	1.63	1.63	1,034,701
2022-11-01	1.70	1.70	1.65	1.65	2,117,764
2022-10-31	1.73	1.73	1.65	1.70	2,910,853
2022-10-28	1.73	1.73	1.73	1.73	660,392
2022-10-27	1.75	1.75	1.65	1.73	4,074,073
2022-10-26	1.75	1.75	1.75	1.75	3,129,516
2022-10-25	1.85	1.75	1.73	1.75	2,121,526
2022-10-24	1.85	1.85	1.85	1.85	236,795
2022-10-21	1.95	1.95	1.85	1.85	1,016,269
2022-10-20	1.95	1.95	1.95	1.95	1,120,436
2022-10-19	2.00	2.00	1.95	1.95	480,019
2022-10-18	1.98	2.00	1.95	2.00	844,248
2022-10-17	1.98	1.98	1.98	1.98	183,088
2022-10-14	1.95	2.13	1.95	1.98	4,431,719
2022-10-13	2.05	2.05	1.95	1.95	878,058
2022-10-12	2.05	2.05	2.05	2.05	465,569
2022-10-11	2.10	2.10	2.05	2.05	1,027,021
2022-10-10	2.15	2.15	2.10	2.10	638,949
2022-10-07	2.18	2.18	2.13	2.15	1,642,792
2022-10-06	2.23	2.23	2.08	2.18	3,807,186
2022-10-05	2.23	2.25	2.05	2.23	7,399,253
2022-10-04	2.33	2.38	2.15	2.25	2,702,363
2022-10-03	2.25	2.48	2.33	2.33	11,315,893
2022-09-30	2.25	2.20	2.15	2.15	3,568,470
2022-09-29	2.33	2.33	2.28	2.28	3,654,232
2022-09-28	2.70	2.70	2.33	2.33	7,136,712
2022-09-27	3.25	3.35	2.65	2.70	13,634,028
2022-09-26	2.28	3.45	2.28	3.10	44,588,810
2022-09-23	1.70	2.00	1.85	1.95	11,365,761
2022-09-22	1.63	1.68	1.60	1.68	1,019,376
2022-09-21	1.63	1.63	1.63	1.63	3,944,448
2022-09-20	1.65	1.65	1.60	1.63	450,562
2022-09-19	1.65	1.65	1.65	1.65	0
2022-09-16	1.65	1.65	1.60	1.65	608,227
2022-09-15	1.65	1.70	1.65	1.70	5,181,462
2022-09-14	1.34	1.61	1.61	1.61	10,352,967
2022-09-13	1.34	1.34	1.34	1.34	221,877
2022-09-12	1.34	1.34	1.34	1.34	471,000
2022-09-09	1.34	1.32	1.32	1.34	1,147,631
2022-09-08	1.34	1.35	1.35	1.34	507,020
2022-09-07	1.34	1.34	1.34	1.34	236,157
2022-09-06	1.34	1.34	1.34	1.34	1,071,531
2022-09-05	1.34	1.33	1.33	1.33	2,126,232
2022-09-02	1.38	1.38	1.26	1.34	3,296,929
2022-09-01	1.43	1.43	1.38	1.38	637,004
2022-08-31	1.43	1.43	1.43	1.43	281,482
2022-08-30	1.43	1.43	1.43	1.43	735,446
2022-08-29	1.43	1.43	1.43	1.43	0
2022-08-26	1.43	1.43	1.43	1.43	2,141,346
2022-08-25	1.45	1.50	1.43	1.43	2,944,718
2022-08-24	1.43	1.43	1.43	1.43	945,507
2022-08-23	1.58	1.53	1.43	1.43	4,050,192
2022-08-22	1.58	1.58	1.58	1.58	520,523
2022-08-19	1.58	1.58	1.58	1.58	408,882
2022-08-18	1.58	1.54	1.54	1.54	1,275,166
2022-08-17	1.58	1.60	1.60	1.58	3,672,285
2022-08-16	1.68	1.61	1.58	1.61	5,068,980
2022-08-15	1.68	1.68	1.68	1.68	1,171,098
2022-08-12	1.73	1.73	1.65	1.68	1,149,553
2022-08-11	1.71	1.71	1.65	1.68	1,604,055
2022-08-10	1.78	1.78	1.70	1.71	4,617,461
2022-08-09	1.88	1.88	1.83	1.83	4,527,148
2022-08-08	1.90	1.90	1.83	1.88	2,229,512
2022-08-05	1.90	1.90	1.90	1.90	576,197
2022-08-04	1.98	1.98	1.83	1.90	3,187,832
2022-08-03	2.03	2.03	1.98	1.98	432,651
2022-08-02	2.03	2.05	1.95	2.03	4,119,384
2022-08-01	2.05	2.08	1.95	2.03	4,292,514
2022-07-29	2.13	2.13	2.03	2.03	4,360,612
2022-07-28	2.11	2.01	2.01	2.01	7,313,422
2022-07-27	2.33	2.20	2.20	2.20	20,526,839
2022-07-26	2.43	2.50	2.33	2.33	4,617,740
2022-07-25	2.25	2.58	2.35	2.38	18,609,502
2022-07-22	1.95	2.18	1.95	2.18	12,550,909
2022-07-21	2.15	2.18	1.95	1.95	45,661,312
2022-07-20	1.73	1.69	1.65	1.65	4,975,142
2022-07-19	1.78	1.80	1.60	1.73	4,982,449
2022-07-18	1.78	1.83	1.78	1.78	3,126,460
2022-07-15	1.78	1.98	1.67	1.78	13,589,205
2022-07-14	1.80	1.80	1.65	1.78	3,806,328
2022-07-13	1.55	2.00	1.55	1.75	26,752,649
2022-07-12	1.55	1.55	1.55	1.55	256,019
2022-07-11	1.60	1.60	1.55	1.55	703,499
2022-07-08	1.50	1.63	1.45	1.60	8,747,618
2022-07-07	1.55	1.55	1.50	1.50	1,816,818
2022-07-06	1.48	1.50	1.50	1.50	4,679,051
2022-07-05	1.38	1.55	1.47	1.47	8,685,093
2022-07-04	1.20	1.38	1.22	1.38	13,330,319
2022-07-01	1.35	1.34	1.20	1.20	4,589,016
2022-06-30	1.58	1.58	1.33	1.35	5,588,092
2022-06-29	1.73	1.59	1.59	1.59	1,020,664
2022-06-28	1.83	1.71	1.71	1.71	1,724,098
2022-06-27	1.83	1.83	1.83	1.83	176,000
2022-06-24	1.83	1.83	1.83	1.83	405,334
2022-06-23	1.83	1.93	1.83	1.83	5,034,647
2022-06-22	1.63	1.88	1.53	1.88	2,999,314
2022-06-21	1.63	1.63	1.63	1.63	500,045
2022-06-20	1.63	1.63	1.63	1.63	480,162
2022-06-17	1.63	1.62	1.62	1.62	361,680
2022-06-16	1.63	1.63	1.63	1.63	377,486
2022-06-15	1.83	1.83	1.63	1.63	1,027,248
2022-06-14	1.83	1.83	1.80	1.83	141,317
2022-06-13	1.98	1.98	1.83	1.83	2,285,715
2022-06-10	1.98	1.98	1.98	1.98	117,202
2022-06-09	1.93	1.90	1.90	1.90	537,971
2022-06-08	2.00	2.00	2.00	1.93	805,088
2022-06-07	1.65	2.10	2.03	2.03	9,094,111
2022-06-06	1.68	1.68	1.68	1.68	321,625
2022-06-03	1.68	1.68	1.68	1.68	0
2022-06-02	1.68	1.68	1.68	1.68	0
2022-06-01	1.69	1.65	1.65	1.68	646,576
2022-05-31	1.69	1.69	1.69	1.69	601,795
2022-05-30	1.70	1.70	1.69	1.69	109,558
2022-05-27	1.73	1.73	1.70	1.70	1,008,758
2022-05-26	1.69	1.74	1.69	1.73	1,049,415
2022-05-25	1.50	1.78	1.50	1.69	10,012,499
2022-05-24	1.25	1.55	1.25	1.50	7,652,123
2022-05-23	1.25	1.25	1.25	1.25	52,448
2022-05-20	1.23	1.25	1.19	1.25	1,170,108
2022-05-19	1.33	1.33	1.23	1.23	420,934
2022-05-18	1.35	1.35	1.33	1.33	418,417
2022-05-17	1.43	1.43	1.35	1.35	1,069,302
2022-05-16	1.43	1.43	1.43	1.43	48,377
2022-05-13	1.33	1.43	1.30	1.30	1,691,774
2022-05-12	1.35	1.35	1.33	1.33	595,779
2022-05-11	1.33	1.35	1.33	1.35	305,361
2022-05-10	1.38	1.38	1.33	1.33	369,691
2022-05-09	1.43	1.45	1.35	1.45	559,334
2022-05-06	1.45	1.45	1.43	1.43	1,022,625
2022-05-05	1.45	1.50	1.39	1.45	2,040,422
2022-05-04	1.38	1.50	1.44	1.44	3,760,584
2022-05-03	1.48	1.45	1.38	1.38	1,902,403
2022-05-02	1.48	1.48	1.48	1.48	0
2022-04-29	1.55	1.55	1.45	1.48	4,214,836
2022-04-28	1.50	1.68	1.43	1.55	10,327,094
2022-04-27	1.60	1.55	1.50	1.50	1,853,854
2022-04-26	1.60	1.60	1.60	1.60	323,710
2022-04-25	1.60	1.60	1.60	1.60	74,371
2022-04-22	1.61	1.60	1.57	1.60	1,284,129
2022-04-21	1.63	1.63	1.61	1.61	1,306,182
2022-04-20	1.75	1.69	1.62	1.65	3,288,055
2022-04-19	1.80	1.78	1.66	1.75	1,875,600
2022-04-18	1.80	1.80	1.80	1.80	0
2022-04-15	1.80	1.80	1.80	1.80	0
2022-04-14	1.85	1.80	1.75	1.80	1,478,045
2022-04-13	1.85	1.85	1.85	1.85	248,072
2022-04-12	1.85	1.85	1.85	1.85	381,803
2022-04-11	1.85	2.00	1.85	1.85	837,345
2022-04-08	1.95	1.95	1.85	1.85	1,796,243
2022-04-07	1.95	1.95	1.95	1.95	431,735
2022-04-06	1.95	2.00	1.95	1.95	1,733,838
2022-04-05	2.00	2.00	1.95	1.95	775,268
2022-04-04	2.00	2.00	1.90	2.00	851,757
2022-04-01	2.00	2.00	2.00	2.00	2,233,202
2022-03-31	2.00	2.11	2.11	2.11	1,468,595
2022-03-30	2.00	2.00	1.95	1.95	1,427,890
2022-03-29	2.00	2.00	2.00	2.00	436,074
2022-03-28	2.00	2.00	2.00	2.00	155,261
2022-03-25	2.00	2.05	2.00	2.00	698,873
2022-03-24	1.95	2.05	1.95	2.00	967,556
2022-03-23	2.08	2.08	1.95	1.95	2,283,149
2022-03-22	2.08	2.08	2.08	2.08	225,264
2022-03-21	2.08	2.08	2.08	2.08	1,161,214
2022-03-18	2.08	2.08	2.08	2.08	331,949
2022-03-17	2.08	2.10	2.08	2.08	2,003,978
2022-03-16	2.20	2.20	2.05	2.05	1,343,999
2022-03-15	2.25	2.25	2.20	2.20	686,737
2022-03-14	2.05	2.20	2.20	2.20	2,235,252
2022-03-11	1.75	2.05	1.75	2.05	3,004,122
2022-03-10	1.73	1.75	1.70	1.75	941,027
2022-03-09	1.93	1.80	1.80	1.80	3,436,656
2022-03-08	1.70	2.05	1.70	1.93	3,586,407
2022-03-07	1.83	1.73	1.63	1.73	10,001,689
2022-03-04	1.93	1.83	1.75	1.80	6,486,470
2022-03-03	2.15	2.15	1.98	1.98	7,213,514
2022-03-02	2.33	2.20	2.20	2.20	9,340,718
2022-03-01	2.33	2.32	2.32	2.32	18,335,372
2022-02-28	2.35	2.35	2.33	2.33	1,395,570
2022-02-25	2.30	2.35	2.30	2.35	1,019,079
2022-02-24	2.48	2.50	2.29	2.29	7,271,021
2022-02-23	2.28	2.63	2.45	2.45	7,859,987
2022-02-22	2.55	2.55	2.30	2.30	3,806,068
2022-02-21	2.80	2.80	2.48	2.55	5,901,701
2022-02-18	2.83	2.83	2.80	2.80	403,650
2022-02-17	2.78	2.83	2.78	2.83	511,314
2022-02-16	2.85	2.85	2.78	2.78	1,261,099
2022-02-15	2.93	2.90	2.85	2.85	1,455,632
2022-02-14	3.00	2.90	2.90	2.93	1,922,070
2022-02-11	2.88	3.00	2.98	3.00	2,148,465
2022-02-10	2.90	2.90	2.88	2.88	2,498,342
2022-02-09	2.95	2.92	2.84	2.84	2,998,164
2022-02-08	2.98	2.98	2.90	3.05	3,899,053
2022-02-07	3.05	3.05	3.05	3.05	2,459,878
2022-02-04	3.15	3.15	3.05	3.05	1,545,909
2022-02-03	3.23	3.17	3.08	3.15	6,404,390
2022-02-02	3.00	3.11	2.99	3.11	8,980,472
2022-02-01	3.00	3.00	3.00	3.00	1,207,309
2022-01-31	2.98	3.05	2.93	3.00	5,074,832
2022-01-28	3.05	3.00	2.98	3.00	4,903,974
2022-01-27	3.15	3.13	3.05	3.05	3,785,130
2022-01-26	3.00	3.23	2.98	3.15	6,665,759
2022-01-25	2.95	3.10	2.95	3.00	2,798,743
2022-01-24	3.33	3.20	2.95	3.05	8,098,912
2022-01-21	3.55	3.40	3.33	3.33	3,623,790
2022-01-20	3.63	3.83	3.48	3.55	7,403,623
2022-01-19	4.00	3.83	3.60	3.65	14,041,492
2022-01-18	3.28	4.15	4.00	4.00	43,454,313
2022-01-17	3.18	3.23	3.13	3.20	2,998,713
2022-01-14	3.35	3.28	3.15	3.28	4,300,198
2022-01-13	3.55	3.70	3.38	3.38	13,171,850
2022-01-12	2.95	3.50	3.28	3.50	48,387,390
2022-01-11	3.10	3.10	2.95	2.95	15,941,607
2022-01-10	3.20	3.10	3.10	3.10	1,653,764
2022-01-07	3.20	3.20	3.20	3.20	558,459
2022-01-06	3.25	3.30	3.20	3.20	1,771,463
2022-01-05	3.45	3.30	3.25	3.30	3,254,449
2022-01-04	3.20	3.45	3.25	3.45	1,902,403
2022-01-03	3.20	3.20	3.20	3.20	0
2021-12-31	3.25	3.35	3.15	3.20	996,119
2021-12-30	3.25	3.25	3.25	3.25	470,078
2021-12-29	3.25	3.34	3.34	3.25	797,887
2021-12-28	3.25	3.25	3.25	3.25	0
2021-12-27	3.25	3.25	3.25	3.25	0
2021-12-24	3.10	3.25	3.10	3.25	1,504,315
2021-12-23	3.10	3.10	3.05	3.05	783,330
2021-12-22	3.20	3.20	3.10	3.10	1,371,089
2021-12-21	3.15	3.20	3.15	3.20	776,873
2021-12-20	3.20	3.30	2.95	3.15	6,702,098
2021-12-17	3.45	3.45	3.15	3.20	885,584
2021-12-16	3.20	3.42	3.42	3.42	7,014,904
2021-12-15	3.28	3.28	3.10	3.20	794,334
2021-12-14	3.45	3.45	3.20	3.20	461,803
2021-12-13	3.60	3.50	3.45	3.45	1,910,634
2021-12-10	3.30	3.45	3.30	3.45	1,430,974
2021-12-09	3.35	3.35	3.30	3.30	666,556
2021-12-08	3.55	3.35	3.25	3.35	1,589,689
2021-12-07	3.25	3.30	3.20	3.55	1,195,398
2021-12-06	3.75	3.75	3.25	3.25	1,265,664
2021-12-03	3.25	3.70	3.25	3.65	2,191,258
2021-12-02	3.23	3.25	3.20	3.25	1,064,729
2021-12-01	2.98	3.30	3.30	3.30	8,183,516
2021-11-30	3.35	3.35	3.03	3.03	1,256,511
2021-11-29	3.35	3.40	3.35	3.35	2,940,506
2021-11-26	3.78	3.50	3.35	3.35	3,635,609
2021-11-25	3.78	3.78	3.75	3.78	207,567
2021-11-24	3.95	3.95	3.85	3.85	909,648
2021-11-23	4.05	3.99	3.99	3.99	904,956
2021-11-22	3.75	4.10	3.90	4.10	2,736,722
2021-11-19	3.85	3.85	3.65	3.75	732,458
2021-11-18	3.70	3.80	3.60	3.75	1,006,658
2021-11-17	3.90	3.90	3.70	3.70	1,234,483
2021-11-16	3.70	4.00	3.70	3.90	4,946,515
2021-11-15	3.55	3.70	3.45	3.70	2,849,438
2021-11-12	3.60	3.60	3.51	3.55	911,618
2021-11-11	3.78	3.78	3.45	3.60	2,331,217
2021-11-10	3.40	3.81	3.30	3.78	7,926,747
2021-11-09	3.50	3.50	3.40	3.40	1,996,075
2021-11-08	3.70	3.80	3.60	3.60	4,140,567
2021-11-05	3.85	3.80	3.70	3.70	3,241,543
2021-11-04	3.70	3.95	3.70	3.85	3,312,374
2021-11-03	3.80	3.80	3.70	3.70	1,983,196
2021-11-02	3.85	3.82	3.75	3.82	3,387,774
2021-11-01	4.15	4.15	3.99	3.99	2,867,494
2021-10-29	4.20	4.25	4.15	4.15	1,011,321
2021-10-28	4.35	4.45	4.20	4.20	2,949,199
2021-10-27	3.95	4.50	4.40	4.40	7,581,700
2021-10-26	4.10	4.10	4.05	4.10	2,822,347
2021-10-25	3.90	4.10	4.10	4.10	3,193,988
2021-10-22	3.90	4.00	3.90	4.00	8,348,577
2021-10-21	4.35	4.40	4.25	4.30	1,339,065
2021-10-20	4.25	4.40	4.25	4.35	1,136,232
2021-10-19	4.15	4.25	3.99	4.25	780,002
2021-10-18	4.35	4.30	4.10	4.10	1,202,014
2021-10-15	4.35	4.40	4.40	4.40	1,301,622
2021-10-14	4.20	4.30	3.90	4.30	6,386,823
2021-10-13	4.35	4.20	4.20	4.25	1,196,030
2021-10-12	4.35	4.40	4.35	4.35	538,139
2021-10-11	4.55	4.47	4.40	4.35	1,280,731
2021-10-08	4.35	4.62	4.60	4.60	4,599,503
2021-10-07	4.60	4.50	4.35	4.35	4,486,011
2021-10-06	4.80	4.81	4.60	4.65	3,432,745
2021-10-05	5.00	4.81	4.77	4.81	1,432,100
2021-10-04	4.92	5.00	4.73	5.00	3,528,949
2021-10-01	5.10	5.00	4.75	4.80	7,900,375
2021-09-30	5.38	5.38	5.05	5.10	4,533,070
2021-09-29	5.15	5.45	5.20	5.25	14,525,905
2021-09-28	5.30	5.14	5.14	5.14	15,869,801
2021-09-27	5.36	5.36	5.30	5.30	1,389,886
2021-09-24	5.55	5.40	5.36	5.36	7,027,959
2021-09-23	5.70	5.70	5.55	5.55	2,040,972
2021-09-22	5.32	5.75	5.32	5.55	4,080,966
2021-09-21	5.70	5.46	5.46	5.46	3,282,204
2021-09-20	5.80	5.80	5.55	5.70	1,546,563
2021-09-17	5.85	5.80	5.72	5.80	3,460,166
2021-09-16	5.85	5.85	5.85	5.85	1,631,414
2021-09-15	5.95	5.95	5.85	5.85	1,631,585
2021-09-14	6.10	6.00	5.85	6.00	1,962,610
2021-09-13	6.15	6.15	6.05	6.05	540,434
2021-09-10	6.10	6.20	6.10	6.15	924,703
2021-09-09	6.10	6.26	6.05	6.10	2,841,868
2021-09-08	6.20	6.20	6.10	6.10	606,183
2021-09-07	6.20	6.20	6.15	6.20	819,835
2021-09-06	6.20	6.20	6.15	6.20	895,113
2021-09-03	6.25	6.25	6.05	6.20	1,148,488
2021-09-02	6.30	6.35	6.25	6.25	987,132
2021-09-01	6.70	6.70	6.25	6.30	2,111,831
2021-08-31	6.20	6.65	6.30	6.60	4,823,589
2021-08-30	6.10	6.10	6.10	6.10	0
2021-08-27	6.20	6.10	6.10	6.10	653,513
2021-08-26	6.20	6.20	6.00	6.00	4,284,081
2021-08-25	6.55	6.56	6.40	6.20	869,867
2021-08-24	6.15	6.32	6.32	6.32	4,325,899
2021-08-23	6.20	6.10	6.00	6.10	2,876,332
2021-08-20	6.35	6.35	6.20	6.20	1,336,366
2021-08-19	6.35	6.10	6.10	6.10	2,594,414
2021-08-18	6.55	6.50	6.20	6.50	2,788,771
2021-08-17	6.50	6.55	6.50	6.55	248,513
2021-08-16	6.60	6.55	6.50	6.50	293,337
2021-08-13	6.65	6.88	6.70	6.60	985,582
2021-08-12	6.65	6.88	6.40	6.88	4,624,355
2021-08-11	7.00	6.80	6.60	6.60	2,490,111
2021-08-10	7.05	7.10	6.90	6.90	3,159,118
2021-08-09	6.90	7.08	7.00	7.08	3,816,947
2021-08-06	6.80	6.85	6.75	6.85	2,291,133
2021-08-05	6.62	6.85	6.62	6.80	1,187,283
2021-08-04	6.90	7.00	6.80	6.80	2,341,238
2021-08-03	7.00	6.84	6.84	6.84	2,029,604
2021-08-02	7.00	7.10	7.10	7.00	499,713
2021-07-30	7.00	7.00	7.00	7.00	1,280,585
2021-07-29	6.95	7.08	6.90	7.00	1,982,849
2021-07-28	6.80	7.00	6.72	6.95	4,284,070
2021-07-27	7.05	7.10	7.10	7.10	3,096,795
2021-07-26	7.22	7.22	7.02	7.20	5,352,514
2021-07-23	7.05	7.05	7.00	7.05	5,463,628
2021-07-22	7.15	7.05	7.00	7.05	1,218,944
2021-07-21	6.85	7.25	7.00	7.15	3,060,624
2021-07-20	6.95	7.00	6.85	7.00	1,990,090
2021-07-19	7.60	7.30	6.95	7.00	3,953,837
2021-07-16	7.50	7.60	7.50	7.60	1,460,903
2021-07-15	7.30	7.70	7.30	7.50	3,737,583
2021-07-14	8.00	8.00	7.05	7.35	8,615,854
2021-07-13	7.80	8.06	7.90	8.06	7,388,568
2021-07-12	7.75	7.90	7.75	7.80	5,093,719
2021-07-09	7.55	7.80	7.50	7.75	2,532,221
2021-07-08	7.80	8.00	7.60	7.60	6,461,823
2021-07-07	7.65	7.70	7.70	7.70	1,087,979
2021-07-06	7.90	7.90	7.65	7.65	3,004,910
2021-07-05	7.60	8.10	7.80	7.80	6,180,654
2021-07-02	7.00	7.55	7.00	7.55	4,116,295
2021-07-01	7.60	7.60	6.85	7.00	3,446,040
2021-06-30	7.18	7.40	7.15	7.40	3,995,456
2021-06-29	6.95	7.42	7.30	7.42	10,771,751
2021-06-28	6.45	7.00	6.80	6.95	6,259,635
2021-06-25	6.40	6.50	6.30	6.40	1,630,040
2021-06-24	6.60	6.46	6.30	6.30	2,348,621
2021-06-23	6.90	6.90	6.45	6.60	3,999,860
2021-06-22	7.00	7.00	6.85	6.85	1,287,324
2021-06-21	7.10	7.10	6.70	6.70	5,345,554
2021-06-18	7.00	7.00	6.75	6.75	2,192,087
2021-06-17	7.35	7.28	7.00	7.00	1,942,603
2021-06-16	7.35	7.35	7.20	7.35	1,423,805
2021-06-15	7.50	7.50	7.40	7.40	2,019,027
2021-06-14	7.60	7.60	7.50	7.50	877,205
2021-06-11	7.85	7.60	7.60	7.60	3,280,829
2021-06-10	7.90	7.90	7.80	7.80	1,541,881
2021-06-09	7.90	7.95	7.85	7.90	2,835,684
2021-06-08	7.90	8.20	7.80	7.80	2,549,462
2021-06-07	7.30	7.90	7.30	7.90	5,419,554
2021-06-04	7.60	7.60	7.30	7.30	901,241
2021-06-03	7.70	7.70	7.55	7.60	1,025,929
2021-06-02	7.60	7.70	7.70	7.60	5,421,199
2021-06-01	7.80	7.80	7.60	7.60	3,284,635
2021-05-28	8.00	7.92	7.75	7.90	4,192,075
2021-05-27	8.10	8.10	7.95	8.00	2,774,298
2021-05-26	8.00	8.20	7.85	7.95	6,952,626
2021-05-25	7.90	8.00	7.75	8.00	4,440,888
2021-05-24	8.00	8.00	7.90	7.90	6,708,061
2021-05-21	7.55	8.10	7.90	8.00	7,196,816
2021-05-20	7.05	7.70	7.35	7.60	7,708,147
2021-05-19	7.45	7.00	6.90	6.90	5,742,758
2021-05-18	7.75	7.70	7.70	7.70	4,914,416
2021-05-17	7.85	8.10	7.50	7.90	11,989,887
2021-05-14	7.00	7.85	7.00	7.85	13,016,022
2021-05-13	7.35	7.05	6.74	6.80	6,747,275
2021-05-12	7.25	7.35	7.15	7.35	6,601,622
2021-05-11	7.20	7.35	7.15	7.20	11,254,167
2021-05-10	6.75	7.10	6.70	7.10	14,343,076
2021-05-07	6.80	6.85	6.80	6.85	4,024,044
2021-05-06	6.80	7.14	6.80	6.85	16,495,914
2021-05-05	6.05	6.70	6.40	6.70	11,143,542
2021-05-04	6.10	6.20	6.00	6.00	3,160,900
2021-04-30	5.95	6.00	6.00	6.00	2,177,788
2021-04-29	5.65	5.90	5.90	5.90	9,032,540
2021-04-28	5.65	5.80	5.80	5.80	705,748
2021-04-27	5.65	5.65	5.65	5.65	800,491
2021-04-26	5.60	5.65	5.60	5.65	1,096,923
2021-04-23	5.85	5.75	5.60	5.70	1,428,509
2021-04-22	5.50	5.85	5.70	5.70	4,218,175
2021-04-21	5.60	5.40	5.40	5.50	12,188,053
2021-04-20	5.54	5.88	5.54	5.60	1,421,865
2021-04-19	5.80	5.80	5.55	5.75	2,511,702
2021-04-16	5.85	5.90	5.90	5.90	1,628,729
2021-04-15	5.85	5.90	5.90	5.85	2,778,931
2021-04-14	5.95	5.95	5.90	5.90	1,321,664
2021-04-13	6.05	6.05	5.95	5.95	2,705,340
2021-04-12	6.15	6.10	6.10	6.05	4,115,613
2021-04-09	5.45	6.10	6.10	6.10	10,295,313
2021-04-08	5.60	5.70	5.50	5.70	2,346,027
2021-04-07	5.75	6.00	5.60	5.60	4,091,471
2021-04-06	5.65	5.90	5.70	5.90	3,263,809
2021-04-01	5.70	5.65	5.40	5.65	4,969,582
2021-03-31	5.85	5.70	5.70	5.70	1,474,069
2021-03-30	5.90	5.90	5.80	5.85	2,995,269
2021-03-29	6.20	6.20	5.90	5.90	11,845,043
2021-03-26	5.60	6.02	5.75	6.02	14,860,726
2021-03-25	5.75	5.80	5.55	5.55	13,809,392
2021-03-24	5.65	5.60	5.60	5.50	2,585,771
2021-03-23	5.70	5.70	5.65	5.65	965,003
2021-03-22	5.75	5.75	5.62	5.65	3,051,806
2021-03-19	6.00	6.20	5.80	5.75	1,758,179
2021-03-18	6.00	6.10	5.95	6.00	1,362,245
2021-03-17	5.95	6.00	5.90	6.00	4,173,312
2021-03-16	6.00	6.08	6.00	6.00	7,465,270
2021-03-15	6.00	6.00	6.00	6.00	4,188,752
2021-03-12	6.05	6.05	6.00	6.00	2,702,318
2021-03-11	6.15	6.15	6.05	6.05	555,173
2021-03-10	6.20	6.20	6.15	6.15	1,134,190
2021-03-09	6.15	6.04	6.00	6.04	9,969,538
2021-03-08	6.20	6.20	6.15	6.15	396,525
2021-03-05	6.20	6.28	6.20	6.20	373,580
2021-03-04	6.02	6.30	6.02	6.20	1,335,464
2021-03-03	6.30	6.26	6.26	6.26	3,967,011
2021-03-02	6.30	6.20	6.20	6.30	1,354,159
2021-03-01	6.30	6.50	6.50	6.50	1,452,403
2021-02-26	6.40	6.50	6.50	6.50	3,512,595
2021-02-25	6.16	6.50	6.16	6.50	777,427
2021-02-24	6.48	6.55	6.45	6.50	939,480
2021-02-23	6.65	6.65	6.40	6.40	1,209,987
2021-02-22	6.68	6.94	6.60	6.70	2,634,222
2021-02-19	6.20	6.40	6.20	6.35	1,172,581
2021-02-18	6.60	6.60	6.45	6.45	1,352,797
2021-02-17	6.75	6.98	6.50	6.50	2,167,530
2021-02-16	7.00	7.00	6.64	6.75	3,783,235
2021-02-15	6.30	7.00	6.30	7.00	10,059,178
2021-02-12	5.80	6.35	5.60	6.35	8,515,398
2021-02-11	5.90	5.64	5.60	5.64	2,975,085
2021-02-10	5.95	5.90	5.90	5.90	2,359,752
2021-02-09	6.00	6.00	5.95	5.95	414,399
2021-02-08	6.20	6.20	6.00	6.00	732,112
2021-02-05	5.80	6.20	5.80	6.00	954,664
2021-02-04	5.80	5.80	5.80	6.10	1,855,664
2021-02-03	6.05	6.20	6.04	6.10	1,949,331
2021-02-02	6.00	6.10	5.90	6.00	4,663,276
2021-02-01	5.82	6.15	5.82	5.90	4,207,391
2021-01-29	5.60	5.90	5.80	5.90	1,830,259
2021-01-28	6.00	6.00	5.60	5.60	3,676,589
2021-01-27	5.90	6.00	5.70	5.70	1,982,426
2021-01-26	5.85	5.90	5.85	5.90	2,036,488
2021-01-25	5.75	5.85	5.75	5.85	1,737,918
2021-01-22	5.85	5.90	5.75	5.75	1,055,525
2021-01-21	5.85	5.80	5.80	5.85	1,409,124
2021-01-20	6.05	5.90	5.90	5.90	1,317,100
2021-01-19	6.00	6.05	5.90	6.00	1,454,585
2021-01-18	6.00	6.05	6.00	6.00	2,291,035
2021-01-15	6.15	6.15	5.90	5.95	6,739,901
2021-01-14	6.00	6.15	6.00	6.15	3,645,767
2021-01-13	5.75	5.85	5.60	5.85	4,044,933
2021-01-12	5.90	5.90	5.70	5.70	2,022,665
2021-01-11	6.20	6.20	6.00	6.00	2,041,752
2021-01-08	6.30	6.35	6.20	6.20	3,451,256
2021-01-07	5.80	6.30	6.20	6.30	8,387,235
2021-01-06	5.40	5.80	5.35	5.80	7,754,871
2021-01-05	5.25	5.40	5.20	5.40	2,930,304
2021-01-04	5.80	6.00	5.30	5.30	5,288,988
2020-12-31	5.70	5.70	5.55	5.60	366,656
2020-12-30	5.80	5.70	5.70	5.70	1,915,443
2020-12-29	5.50	5.70	5.50	5.60	743,990
2020-12-24	5.45	5.50	5.45	5.50	708,528
2020-12-23	6.00	6.00	5.45	5.45	1,579,870
2020-12-22	5.70	5.80	5.60	5.72	1,015,544
2020-12-21	5.75	5.75	5.70	5.70	415,264
2020-12-18	5.95	5.95	5.85	5.85	2,613,147
2020-12-17	5.90	5.95	5.85	5.95	1,084,745
2020-12-16	5.90	6.25	5.90	6.00	3,402,094
2020-12-15	5.90	5.95	5.90	5.90	3,636,070
2020-12-14	6.15	6.30	5.80	5.80	2,011,030
2020-12-11	6.26	6.26	6.10	6.15	1,495,207
2020-12-10	6.30	6.50	6.50	6.50	539,230
2020-12-09	6.10	6.30	6.10	6.30	3,141,682
2020-12-08	6.05	6.00	5.94	6.00	2,748,251
2020-12-07	6.15	6.00	6.00	6.00	668,926
2020-12-04	6.15	6.15	6.15	6.15	4,945,017
2020-12-03	6.10	6.15	6.10	6.15	1,368,269
2020-12-02	6.20	6.32	6.32	6.32	553,271
2020-12-01	6.35	6.35	6.10	6.20	2,044,352
2020-11-30	6.75	6.60	6.25	6.35	2,365,249
2020-11-27	6.75	6.75	6.75	6.75	790,994
2020-11-26	6.75	6.75	6.75	6.75	1,598,709
2020-11-25	6.88	6.88	6.75	6.75	635,999
2020-11-24	6.95	7.05	6.75	6.75	3,805,845
2020-11-23	6.90	7.30	7.10	7.10	3,882,887
2020-11-20	6.15	7.00	6.00	7.00	6,295,366
2020-11-19	6.00	6.15	6.00	6.00	4,083,932
2020-11-18	5.85	6.30	6.20	6.20	8,085,388
2020-11-17	5.60	5.85	5.60	5.85	10,408,176
2020-11-16	5.45	5.60	5.60	5.60	4,431,581
2020-11-13	5.45	5.45	5.40	5.45	1,761,120
2020-11-12	5.55	5.70	5.45	5.45	1,574,522
2020-11-11	5.65	5.60	5.60	5.60	485,264
2020-11-10	5.60	5.70	5.70	5.70	573,611
2020-11-09	5.70	6.20	5.60	5.60	3,595,189
2020-11-06	5.40	5.75	5.30	5.70	1,556,870
2020-11-05	5.00	5.30	5.00	5.30	1,299,690
2020-11-04	5.60	5.60	5.60	5.60	62,391
2020-11-03	5.70	5.70	5.60	5.60	421,318
2020-11-02	5.90	5.90	5.70	5.70	1,088,453
2020-10-30	5.70	5.90	5.70	5.90	4,903,693
2020-10-29	5.25	5.70	5.10	5.65	4,644,567
2020-10-28	5.95	5.95	5.15	5.15	1,801,927
2020-10-27	6.75	6.00	5.75	6.00	1,475,036
2020-10-26	6.90	6.80	6.80	6.80	354,755
2020-10-23	6.90	6.90	6.90	6.90	3,030,558
2020-10-22	7.03	7.03	6.86	6.90	1,671,151
2020-10-21	7.35	7.40	6.90	7.03	2,444,657
2020-10-20	7.38	7.50	7.20	7.20	397,754
2020-10-16	7.21	7.24	7.24	7.24	1,008,643
2020-10-15	7.25	7.25	7.21	7.21	267,477
2020-10-14	7.50	7.50	7.15	7.25	2,187,050
2020-10-13	7.65	7.50	7.48	7.50	519,461
2020-10-12	7.80	7.80	7.58	7.65	1,041,650
2020-10-09	7.70	7.73	7.43	7.73	2,852,702
2020-10-08	7.85	7.85	7.75	7.75	2,934,080
2020-10-07	8.13	8.15	7.85	7.85	1,132,119
2020-10-06	8.05	8.25	8.25	8.25	2,359,435
2020-10-05	8.13	8.25	7.88	8.05	5,281,820
2020-10-02	9.00	8.15	8.15	8.15	9,341,024

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	0%
Angle (AGL)	23.50	0%
Belluscura (BELL)	9.50	0%
Light Science (LST)	3.20	0%
Microsalt (SALT)	79.50	0%

Share	Price	Change
Mobile Tornado (MBT)	2.25	0%
Empyrean (EME)	0.39	0%
Eqtec (EQT)	1.35	0%
Metals Exploration (MTL)	4.50	0%
Thor Energy (THR)	0.90	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.185	0
Lloyds (LLOY)	53.94	0
Echo Energy (ECHO)	0.0031	0