Helium One Share History

Helium One Share Price history. The following table shows end-of-day data HE1 historical share prices for Helium One, 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.

HE1.L
Share Price HE1.L
Charts HE1.L
Trades HE1.L
History Compare
HE1.L HE1.L
Share News HE1.L
RNS HE1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	1.33	1.33	1.28	1.30	21,590,243
2024-05-09	1.30	1.33	1.30	1.33	25,505,098
2024-05-08	1.33	1.33	1.30	1.30	26,421,287
2024-05-07	1.33	1.35	1.35	1.35	73,146,102
2024-05-06	1.34	1.34	1.34	1.34	0
2024-05-03	1.33	1.38	1.34	1.34	58,269,699
2024-05-02	1.38	1.35	1.32	1.33	63,782,815
2024-05-01	1.37	1.38	1.33	1.38	25,420,213
2024-04-30	1.39	1.39	1.35	1.37	39,342,844
2024-04-29	1.38	1.39	1.35	1.38	24,018,968
2024-04-26	1.33	1.38	1.35	1.38	28,672,942
2024-04-25	1.33	1.33	1.28	1.33	77,243,723
2024-04-24	1.33	1.35	1.35	1.35	33,716,857
2024-04-23	1.33	1.38	1.33	1.33	17,545,043
2024-04-22	1.35	1.35	1.31	1.31	41,779,060
2024-04-19	1.28	1.38	1.28	1.38	69,849,801
2024-04-18	1.30	1.33	1.28	1.28	26,226,559
2024-04-17	1.33	1.33	1.29	1.33	38,062,973
2024-04-16	1.40	1.38	1.38	1.38	35,197,691
2024-04-15	1.33	1.50	1.40	1.40	101,773,713
2024-04-12	1.25	1.40	1.25	1.40	79,736,573
2024-04-11	1.35	1.30	1.25	1.25	78,778,460
2024-04-10	1.60	1.68	1.28	1.35	174,649,920
2024-04-09	1.64	1.73	1.47	1.47	254,784,891
2024-04-08	1.33	1.60	1.53	1.60	234,052,323
2024-04-05	1.18	1.38	1.18	1.33	179,452,173
2024-04-04	1.03	1.20	1.13	1.20	171,233,626
2024-04-03	1.05	1.03	0.98	1.02	56,526,151
2024-04-02	1.10	1.08	1.03	1.05	117,305,053
2024-04-01	1.10	1.10	1.10	1.10	0
2024-03-29	1.10	1.10	1.10	1.10	0
2024-03-28	1.13	1.15	1.10	1.10	69,162,226
2024-03-27	1.18	1.18	1.11	1.13	43,907,644
2024-03-26	1.23	1.19	1.13	1.18	111,055,874
2024-03-25	1.25	1.28	1.22	1.22	63,356,377
2024-03-22	1.25	1.28	1.23	1.25	49,257,653
2024-03-21	1.28	1.26	1.26	1.26	36,617,240
2024-03-20	1.33	1.32	1.32	1.32	39,246,552
2024-03-19	1.30	1.30	1.30	1.30	55,733,181
2024-03-18	1.30	1.33	1.23	1.28	75,189,244
2024-03-15	1.33	1.32	1.32	1.32	72,416,118
2024-03-14	1.45	1.37	1.30	1.30	121,163,301
2024-03-13	1.40	1.49	1.40	1.45	167,489,120
2024-03-12	1.20	1.57	1.35	1.41	418,799,650
2024-03-11	1.50	1.30	1.22	1.22	423,769,645
2024-03-08	1.80	1.80	1.49	1.49	488,084,943
2024-03-07	2.35	2.10	1.79	1.79	479,778,058
2024-03-06	2.13	2.15	2.10	2.15	56,129,517
2024-03-05	2.13	2.15	2.10	2.15	70,163,582
2024-03-04	2.20	2.23	2.10	2.10	77,454,736
2024-03-01	2.23	2.25	2.15	2.20	57,143,847
2024-02-29	2.10	2.48	2.05	2.25	204,985,260
2024-02-28	2.18	2.16	2.11	2.11	89,001,053
2024-02-27	2.30	2.35	2.24	2.24	98,443,266
2024-02-26	2.48	2.43	2.30	2.30	99,196,302
2024-02-23	2.48	2.55	2.38	2.48	155,217,002
2024-02-22	2.18	2.60	2.05	2.44	448,924,737
2024-02-21	2.28	2.15	2.05	2.13	150,434,318
2024-02-20	2.28	2.25	2.13	2.22	112,132,794
2024-02-19	2.50	2.40	2.29	2.29	135,280,108
2024-02-16	2.50	2.60	2.41	2.41	269,591,724
2024-02-15	1.85	2.45	1.98	2.45	473,094,251
2024-02-14	2.06	2.13	1.68	1.85	407,501,305
2024-02-13	2.13	2.15	2.05	2.08	151,678,502
2024-02-12	2.25	2.18	2.10	2.10	181,602,436
2024-02-09	2.33	2.24	2.00	2.20	318,742,129
2024-02-08	2.60	2.60	2.30	2.30	635,477,707
2024-02-07	1.73	2.40	1.73	2.40	1,579,204,624
2024-02-06	3.00	3.18	2.16	2.16	794,380,049
2024-02-05	2.20	2.93	2.18	2.85	1,087,216,192
2024-02-02	1.33	1.43	1.28	1.38	348,134,838
2024-02-01	1.35	1.43	1.29	1.29	388,584,787
2024-01-31	1.30	1.53	1.23	1.37	771,385,406
2024-01-30	1.50	1.70	1.23	1.23	1,883,458,036
2024-01-29	0.64	1.48	0.64	1.48	-1,766,937,420
2024-01-26	0.36	0.68	0.48	0.62	-1,874,443,051
2024-01-25	0.21	0.37	0.28	0.37	-1,895,982,570
2024-01-24	0.20	0.19	0.19	0.19	79,866,401
2024-01-23	0.20	0.20	0.20	0.20	65,028,875
2024-01-22	0.20	0.21	0.20	0.20	169,343,749
2024-01-19	0.21	0.21	0.19	0.20	277,846,543
2024-01-18	0.21	0.22	0.21	0.21	154,932,189
2024-01-17	0.22	0.22	0.21	0.21	75,454,073
2024-01-16	0.22	0.22	0.22	0.22	47,737,814
2024-01-15	0.21	0.22	0.21	0.22	62,552,654
2024-01-12	0.21	0.22	0.21	0.22	100,184,133
2024-01-11	0.22	0.22	0.22	0.22	56,130,561
2024-01-10	0.21	0.21	0.21	0.21	144,436,485
2024-01-09	0.22	0.21	0.21	0.21	386,642,797
2024-01-08	0.26	0.24	0.22	0.22	219,067,181
2024-01-05	0.24	0.25	0.24	0.25	66,048,461
2024-01-04	0.24	0.25	0.23	0.24	79,079,322
2024-01-03	0.25	0.25	0.24	0.25	125,730,550
2024-01-02	0.25	0.25	0.24	0.25	39,149,823
2024-01-01	0.25	0.25	0.25	0.25	0
2023-12-29	0.25	0.26	0.25	0.25	255,049,806
2023-12-28	0.25	0.26	0.25	0.25	372,640,266
2023-12-27	0.25	0.26	0.25	0.25	580,900,518
2023-12-26	0.25	0.25	0.25	0.25	0
2023-12-25	0.25	0.25	0.25	0.25	0
2023-12-22	0.24	0.25	0.24	0.25	545,168,506
2023-12-21	0.28	0.26	0.24	0.24	-1,973,564,358
2023-12-20	0.88	0.85	0.73	0.75	65,972,935
2023-12-19	1.03	1.05	0.90	0.90	49,319,133
2023-12-18	1.16	1.16	1.05	1.05	37,244,382
2023-12-15	1.18	1.25	1.13	1.13	31,351,481
2023-12-14	1.38	1.22	1.18	1.22	34,159,279
2023-12-13	1.53	1.40	1.25	1.30	41,238,159
2023-12-12	1.70	1.51	1.51	1.51	24,966,582
2023-12-11	1.70	1.75	1.65	1.70	8,217,789
2023-12-08	1.85	1.75	1.70	1.70	19,440,025
2023-12-07	1.73	1.93	1.93	1.93	22,660,455
2023-12-06	2.10	1.95	1.74	1.74	34,877,956
2023-12-05	2.35	2.35	2.05	2.09	33,622,979
2023-12-04	2.90	2.95	2.85	2.95	4,296,465
2023-12-01	2.90	2.95	2.90	2.95	4,488,216
2023-11-30	2.88	2.95	2.80	2.95	8,533,935
2023-11-29	2.95	2.80	2.80	2.80	5,680,303
2023-11-28	3.15	3.20	2.90	2.95	5,892,387
2023-11-27	3.00	3.25	3.00	3.15	7,399,360
2023-11-24	3.00	3.05	2.95	2.98	11,408,266
2023-11-23	2.88	3.05	2.85	3.05	12,245,208
2023-11-22	3.20	3.05	3.05	3.05	20,202,027
2023-11-21	3.25	3.25	2.75	3.20	63,010,627
2023-11-20	4.10	4.15	3.15	3.30	159,791,047
2023-11-17	5.95	6.16	5.60	5.60	12,194,896
2023-11-16	5.85	6.25	5.90	5.95	35,827,544
2023-11-15	5.20	5.90	5.20	5.85	25,050,768
2023-11-14	5.10	5.15	4.95	5.05	8,228,928
2023-11-13	5.60	5.30	5.10	5.10	16,423,020
2023-11-10	5.50	5.55	5.25	5.55	31,788,682
2023-11-09	6.18	6.60	6.00	6.00	22,672,835
2023-11-08	5.30	6.02	5.40	6.02	26,149,489
2023-11-07	5.50	5.70	5.32	5.32	12,957,522
2023-11-06	5.00	5.33	5.25	5.25	5,596,105
2023-11-03	5.20	5.30	5.14	5.14	7,659,662
2023-11-02	5.40	5.34	5.20	5.20	4,795,288
2023-11-01	5.35	5.30	5.20	5.30	5,893,159
2023-10-31	5.40	5.50	5.25	5.34	5,801,201
2023-10-30	4.30	5.65	5.30	5.30	17,757,354
2023-10-27	5.30	5.75	5.25	5.30	9,355,760
2023-10-26	6.00	6.00	5.25	5.25	8,421,232
2023-10-25	5.68	6.10	5.65	5.95	5,999,891
2023-10-24	5.30	5.71	5.71	5.71	20,530,232
2023-10-23	5.50	5.50	5.30	5.30	20,038,345
2023-10-20	5.95	5.70	5.40	5.45	11,966,226
2023-10-19	6.00	6.10	5.85	5.95	7,262,883
2023-10-18	5.70	6.25	5.62	6.05	12,264,496
2023-10-17	6.00	6.10	5.35	5.70	13,475,745
2023-10-16	5.20	6.20	5.60	6.00	44,698,703
2023-10-13	4.50	4.95	4.50	4.90	9,903,113
2023-10-12	4.70	4.70	4.45	4.45	7,233,252
2023-10-11	4.65	4.60	4.60	4.60	2,572,184
2023-10-10	4.65	4.70	4.60	4.60	4,890,150
2023-10-09	4.60	4.80	4.55	4.65	7,623,754
2023-10-06	4.60	4.80	4.55	4.70	14,866,425
2023-10-05	4.90	4.94	4.13	4.64	73,823,897
2023-10-04	5.05	5.10	4.99	4.99	12,798,167
2023-10-03	5.84	5.84	4.90	5.20	26,068,151
2023-10-02	6.15	6.15	5.70	5.70	10,133,714
2023-09-29	5.85	5.90	5.82	5.90	6,889,725
2023-09-28	5.85	5.85	5.70	5.83	8,965,714
2023-09-27	6.00	6.05	5.80	5.86	9,024,511
2023-09-26	6.00	6.12	5.73	6.00	24,183,912
2023-09-25	6.60	6.35	6.05	6.05	22,395,837
2023-09-22	6.40	6.55	6.40	6.44	9,460,142
2023-09-21	6.50	6.47	6.36	6.36	6,204,665
2023-09-20	6.38	6.50	6.46	6.50	7,852,059
2023-09-19	6.70	6.70	6.38	6.38	10,348,775
2023-09-18	6.78	6.80	6.55	6.60	8,389,445
2023-09-15	6.70	7.20	6.90	6.90	24,410,106
2023-09-14	6.40	6.80	6.68	6.80	32,964,901
2023-09-13	6.15	6.40	6.15	6.30	35,538,855
2023-09-12	6.18	6.22	6.08	6.22	21,972,786
2023-09-11	6.15	6.23	6.18	6.20	11,617,093
2023-09-08	6.30	6.33	6.15	6.20	16,141,307
2023-09-07	6.02	6.40	6.02	6.28	59,487,105
2023-09-06	6.60	6.80	6.50	6.65	3,767,407
2023-09-05	6.60	6.90	6.60	6.70	11,210,088
2023-09-04	6.60	6.70	6.35	6.60	9,237,279
2023-09-01	7.00	6.70	6.60	6.60	9,098,604
2023-08-31	7.20	7.40	7.00	7.00	7,722,174
2023-08-30	7.10	7.10	6.90	7.00	4,840,144
2023-08-29	7.30	7.35	7.05	7.05	3,352,621
2023-08-28	7.20	7.20	7.20	7.20	0
2023-08-25	7.35	7.25	7.15	7.20	4,533,947
2023-08-24	7.80	7.60	7.38	7.38	4,524,543
2023-08-23	8.15	8.15	7.80	7.80	6,980,115
2023-08-22	8.00	8.35	7.85	8.15	8,121,264
2023-08-21	7.50	8.00	7.45	8.00	3,960,340
2023-08-18	7.90	7.80	7.25	7.60	11,884,992
2023-08-17	8.80	8.76	7.96	7.96	18,667,023
2023-08-16	8.70	8.76	8.60	8.76	6,331,839
2023-08-15	8.85	8.70	8.65	8.70	6,806,230
2023-08-14	9.35	9.70	8.85	8.85	16,317,709
2023-08-11	9.05	9.40	9.20	9.20	8,543,056
2023-08-10	9.10	9.15	8.95	8.95	8,925,036
2023-08-09	9.35	9.40	9.10	9.10	7,210,166
2023-08-08	8.95	9.60	9.00	9.30	18,233,623
2023-08-07	8.90	9.00	8.90	9.00	3,701,601
2023-08-04	8.83	9.20	8.75	9.10	6,151,857
2023-08-03	9.00	9.05	8.85	9.00	4,209,953
2023-08-02	8.90	9.00	8.85	9.00	3,933,512
2023-08-01	8.80	8.95	8.50	8.90	7,671,739
2023-07-31	9.00	9.05	8.60	8.87	5,138,166
2023-07-28	9.10	9.38	8.85	9.10	5,938,463
2023-07-27	9.40	9.60	9.10	9.10	8,637,432
2023-07-26	8.85	9.40	8.55	9.40	9,716,623
2023-07-25	9.05	9.10	8.85	8.85	7,156,609
2023-07-24	9.25	9.25	8.95	9.12	5,492,416
2023-07-21	9.30	9.40	9.15	9.35	3,474,267
2023-07-20	9.20	9.35	9.20	9.30	10,902,795
2023-07-19	9.20	9.30	9.15	9.30	10,612,131
2023-07-18	9.10	9.20	8.65	9.20	11,227,051
2023-07-17	9.60	9.95	8.85	9.05	20,340,238
2023-07-14	9.30	10.20	9.30	9.80	34,392,557
2023-07-13	8.00	9.40	8.00	9.25	38,980,165
2023-07-12	7.85	8.10	7.65	8.10	10,812,793
2023-07-11	6.90	7.80	7.60	7.80	26,330,335
2023-07-10	5.60	7.50	7.05	7.05	33,463,910
2023-07-07	4.95	5.10	5.10	5.10	16,212,047
2023-07-06	5.55	5.55	5.40	5.55	3,168,443
2023-07-05	5.70	5.60	5.60	5.60	2,044,672
2023-07-04	5.80	5.72	5.72	5.72	1,822,852
2023-07-03	5.75	5.80	5.50	5.80	8,244,008
2023-06-30	5.75	5.75	5.68	5.75	3,246,426
2023-06-29	5.95	5.90	5.70	5.75	3,751,620
2023-06-28	6.05	6.05	5.60	6.00	8,914,680
2023-06-27	6.00	6.05	5.90	6.05	3,318,153
2023-06-26	6.15	6.15	5.95	6.00	3,776,395
2023-06-23	6.20	6.20	6.15	6.15	3,234,064
2023-06-22	6.40	6.40	6.20	6.20	3,852,948
2023-06-21	6.40	6.40	6.35	6.40	1,467,589
2023-06-20	6.40	6.45	6.35	6.40	2,569,375
2023-06-19	6.65	6.50	6.45	6.45	2,136,332
2023-06-16	6.45	6.73	6.63	6.65	5,039,331
2023-06-15	6.70	6.70	6.45	6.45	2,407,140
2023-06-14	6.75	6.80	6.70	6.70	1,406,595
2023-06-13	6.80	6.90	6.80	6.80	2,868,977
2023-06-12	7.05	6.94	6.75	6.80	4,421,730
2023-06-09	7.15	7.00	7.00	7.00	4,541,529
2023-06-08	7.40	7.16	7.16	7.16	3,431,042
2023-06-07	7.45	7.45	7.35	7.40	5,080,673
2023-06-06	7.55	7.65	7.40	7.40	3,625,787
2023-06-05	7.30	7.55	7.50	7.55	15,398,207
2023-06-02	7.00	7.30	7.10	7.30	8,644,275
2023-06-01	6.90	7.00	6.95	7.00	4,282,730
2023-05-31	6.85	7.00	6.85	6.90	1,161,773
2023-05-30	6.85	6.90	6.85	6.85	3,143,990
2023-05-29	6.85	6.85	6.85	6.85	0
2023-05-26	7.00	6.90	6.85	6.85	2,867,483
2023-05-25	6.80	7.00	6.80	7.00	2,961,128
2023-05-24	7.00	7.05	7.05	7.05	943,796
2023-05-23	6.90	7.00	6.90	7.00	5,081,856
2023-05-22	7.00	7.15	6.90	7.00	15,501,521
2023-05-19	6.85	6.85	6.80	6.80	695,753
2023-05-18	7.05	7.05	6.80	6.85	2,524,252
2023-05-17	7.10	7.10	7.05	7.05	520,501
2023-05-16	7.05	7.10	7.05	7.10	3,331,701
2023-05-15	7.00	7.05	7.00	7.05	2,831,242
2023-05-12	7.10	6.90	6.90	6.90	3,638,369
2023-05-11	7.05	7.10	7.05	7.10	3,833,263
2023-05-10	6.95	7.00	7.00	7.00	5,682,007
2023-05-09	6.95	6.95	6.95	6.95	1,786,458
2023-05-08	6.95	6.95	6.95	6.95	0
2023-05-05	7.10	7.10	6.85	6.95	3,154,957
2023-05-04	6.85	7.10	6.70	7.00	2,524,004
2023-05-03	6.75	6.85	6.75	6.85	1,760,601
2023-05-02	6.85	6.85	6.75	6.75	1,765,358
2023-05-01	6.85	6.85	6.85	6.85	0
2023-04-28	6.75	6.85	6.75	6.85	1,405,389
2023-04-27	6.85	6.80	6.65	6.75	2,078,288
2023-04-26	6.90	6.90	6.85	6.85	1,594,227
2023-04-25	7.30	7.02	6.90	6.90	3,311,970
2023-04-24	7.10	7.45	7.30	7.30	10,703,576
2023-04-21	6.70	7.05	7.05	7.05	6,058,473
2023-04-20	6.40	6.70	6.50	6.50	2,908,960
2023-04-19	6.50	6.50	6.40	6.40	2,820,983
2023-04-18	6.70	6.53	6.40	6.40	2,072,385
2023-04-17	6.45	6.70	6.45	6.70	8,283,289
2023-04-14	6.25	6.45	6.08	6.45	4,424,562
2023-04-13	6.30	6.40	6.20	6.40	2,375,434
2023-04-12	6.15	6.25	6.10	6.25	3,092,592
2023-04-11	6.35	6.35	6.15	6.15	1,971,403
2023-04-10	6.35	6.35	6.35	6.35	0
2023-04-07	6.35	6.35	6.35	6.35	0
2023-04-06	6.35	6.60	6.25	6.35	10,799,574
2023-04-05	6.30	6.30	6.30	6.30	1,832,954
2023-04-04	6.40	6.40	6.25	6.30	1,301,500
2023-04-03	6.57	6.58	6.40	6.50	2,361,809
2023-03-31	6.40	6.45	6.40	6.40	957,542
2023-03-30	6.60	6.50	6.40	6.40	3,903,880
2023-03-29	6.55	6.61	6.61	6.61	2,039,335
2023-03-28	6.25	6.60	6.50	6.55	2,361,514
2023-03-27	6.35	6.40	6.40	6.40	6,830,598
2023-03-24	6.35	6.35	6.30	6.35	1,104,024
2023-03-23	6.45	6.34	6.34	6.34	2,826,737
2023-03-22	6.45	6.60	6.45	6.45	854,082
2023-03-21	6.40	6.55	6.35	6.45	2,450,274
2023-03-20	6.55	6.60	6.40	6.40	3,211,273
2023-03-17	6.50	6.60	6.45	6.55	2,320,066
2023-03-16	6.50	6.55	6.50	6.50	1,637,588
2023-03-15	6.65	6.65	6.50	6.65	1,748,860
2023-03-14	6.65	6.65	6.65	6.65	1,401,320
2023-03-13	6.55	6.80	6.55	6.65	3,179,041
2023-03-10	6.80	6.38	6.38	6.38	1,822,643
2023-03-09	6.35	6.85	6.50	6.85	3,460,014
2023-03-08	6.45	6.40	6.30	6.40	4,022,419
2023-03-07	6.95	6.90	6.58	6.58	7,106,399
2023-03-06	6.40	7.00	6.65	7.00	5,982,853
2023-03-03	6.15	6.55	6.15	6.40	9,284,553
2023-03-02	5.80	6.15	6.05	6.15	5,839,748
2023-03-01	5.65	5.90	5.65	5.80	4,252,060
2023-02-28	5.70	5.70	5.65	5.65	2,703,592
2023-02-27	5.40	5.80	5.40	5.70	5,373,014
2023-02-24	5.30	5.45	5.30	5.40	1,474,487
2023-02-23	5.55	5.38	5.36	5.36	1,935,422
2023-02-22	5.40	5.40	5.35	5.35	746,692
2023-02-21	5.30	5.40	5.25	5.40	2,104,564
2023-02-20	5.30	5.30	5.30	5.30	1,153,099
2023-02-17	5.30	5.30	5.30	5.30	2,458,087
2023-02-16	5.45	5.30	5.25	5.27	7,620,525
2023-02-15	5.15	5.60	5.10	5.45	7,484,214
2023-02-14	5.95	5.96	5.61	5.68	6,676,703
2023-02-13	5.75	6.05	5.70	5.90	9,640,615
2023-02-10	5.55	5.80	5.60	5.75	4,786,967
2023-02-09	5.70	5.60	5.55	5.60	6,305,569
2023-02-08	5.60	5.75	5.60	5.70	2,975,158
2023-02-07	5.57	5.60	5.45	5.60	3,485,942
2023-02-06	5.50	5.60	5.50	5.55	3,189,960
2023-02-03	5.65	5.70	5.60	5.70	2,267,056
2023-02-02	5.70	5.68	5.60	5.65	7,562,522
2023-02-01	5.85	5.85	5.70	5.70	2,334,923
2023-01-31	5.80	5.85	5.75	5.85	3,101,419
2023-01-30	5.75	5.90	5.90	5.90	1,778,210
2023-01-27	5.75	5.85	5.60	5.75	3,239,915
2023-01-26	5.60	5.90	5.90	5.90	3,490,653
2023-01-25	5.70	5.70	5.60	5.60	3,067,085
2023-01-24	5.70	5.70	5.70	5.70	2,467,593
2023-01-23	5.70	5.85	5.70	5.70	2,206,122
2023-01-20	5.85	5.77	5.65	5.70	2,794,247
2023-01-19	5.85	5.80	5.80	5.80	4,537,482
2023-01-18	5.80	5.90	5.85	5.85	5,223,349
2023-01-17	5.80	5.80	5.80	5.80	4,541,655
2023-01-16	5.70	6.00	5.80	5.80	4,288,040
2023-01-13	5.50	6.00	5.82	5.82	4,127,241
2023-01-12	5.75	5.75	5.58	5.58	7,148,410
2023-01-11	5.65	6.00	5.80	5.80	6,521,450
2023-01-10	5.45	5.75	5.60	5.65	5,977,714
2023-01-09	5.25	5.55	5.25	5.55	5,827,312
2023-01-06	5.25	5.40	5.20	5.20	9,096,311
2023-01-05	5.40	5.45	5.17	5.25	8,496,960
2023-01-04	5.80	5.50	5.25	5.30	19,126,366
2023-01-03	5.15	5.75	5.00	5.65	51,564,924
2023-01-02	7.10	7.10	7.10	7.10	0
2022-12-30	7.15	7.10	6.75	7.10	8,901,598
2022-12-29	7.10	7.25	6.85	7.15	9,174,849
2022-12-28	7.10	7.15	6.90	7.10	6,083,112
2022-12-27	7.00	7.00	7.00	7.00	0
2022-12-26	7.00	7.00	7.00	7.00	0
2022-12-23	7.00	7.15	6.95	7.00	8,348,343
2022-12-22	6.70	7.20	6.90	7.00	19,782,144
2022-12-21	6.60	7.00	6.70	6.70	17,961,293
2022-12-20	6.09	6.70	6.05	6.60	11,235,381
2022-12-19	6.00	6.15	5.85	6.05	8,074,374
2022-12-16	6.00	6.10	5.95	5.95	5,685,559
2022-12-15	5.85	6.05	5.90	6.05	11,167,064
2022-12-14	5.30	5.90	5.70	5.90	82,939,443
2022-12-13	6.75	6.70	6.35	6.35	3,551,486
2022-12-12	6.90	6.75	6.73	6.75	693,410
2022-12-09	6.95	6.95	6.85	6.90	793,709
2022-12-08	7.00	6.90	6.90	6.90	1,647,066
2022-12-07	7.33	6.99	6.70	6.99	4,621,397
2022-12-06	7.90	7.90	7.20	7.33	10,016,217
2022-12-05	8.32	8.55	8.15	8.45	6,135,369
2022-12-02	8.05	8.10	8.10	8.10	2,004,375
2022-12-01	8.10	8.10	7.95	8.05	1,531,610
2022-11-30	8.00	8.15	7.90	8.10	1,315,470
2022-11-29	8.30	8.40	7.99	7.99	2,248,151
2022-11-28	8.05	8.25	8.15	8.25	6,468,091
2022-11-25	7.95	8.15	7.65	7.95	3,514,352
2022-11-24	8.55	8.85	7.65	7.99	16,893,872
2022-11-23	7.05	8.80	7.30	8.50	18,337,746
2022-11-22	6.10	7.10	5.95	7.10	14,826,405
2022-11-21	5.85	5.90	5.70	5.90	920,944
2022-11-18	6.00	5.85	5.85	5.85	743,821
2022-11-17	6.10	6.10	6.00	6.00	530,046
2022-11-16	6.00	6.10	6.00	6.10	1,399,800
2022-11-15	5.95	6.00	6.00	6.00	1,189,724
2022-11-14	5.90	6.00	6.00	6.00	693,904
2022-11-11	5.90	5.90	5.90	5.90	553,071
2022-11-10	5.80	5.95	5.95	5.95	607,480
2022-11-09	5.80	5.80	5.76	5.80	670,804
2022-11-08	5.50	5.80	5.50	5.80	1,345,267
2022-11-07	5.55	5.55	5.50	5.50	1,327,653
2022-11-04	5.70	6.00	5.45	5.55	3,013,987
2022-11-03	5.60	6.00	5.60	5.80	2,271,483
2022-11-02	5.85	5.95	5.50	5.60	6,610,009
2022-11-01	6.05	6.10	5.95	5.95	3,036,780
2022-10-31	6.10	6.20	6.05	6.10	1,030,308
2022-10-28	6.05	6.05	6.05	6.05	465,276
2022-10-27	6.00	6.20	5.94	5.94	998,301
2022-10-26	6.05	6.10	6.00	6.10	754,390
2022-10-25	6.00	6.05	6.00	6.05	908,144
2022-10-24	6.25	6.25	5.90	6.00	3,615,911
2022-10-21	6.30	6.35	6.25	6.25	583,248
2022-10-20	6.40	6.40	6.35	6.35	1,054,523
2022-10-19	6.55	6.72	6.40	6.40	966,638
2022-10-18	6.25	6.67	6.35	6.55	2,046,459
2022-10-17	6.35	6.50	6.20	6.50	503,990
2022-10-14	6.10	6.35	6.10	6.35	752,258
2022-10-13	6.35	6.20	6.00	6.00	1,356,495
2022-10-12	6.48	6.58	6.35	6.35	1,462,067
2022-10-11	6.88	6.88	6.48	6.48	1,710,954
2022-10-10	6.35	7.13	6.65	6.88	4,408,590
2022-10-07	6.10	6.10	6.10	6.10	544,080
2022-10-06	6.00	6.00	6.00	6.00	3,388,097
2022-10-05	6.00	6.00	6.00	6.00	772,158
2022-10-04	6.30	6.10	6.00	6.00	2,090,593
2022-10-03	6.50	6.50	6.15	6.30	1,567,025
2022-09-30	6.45	6.50	6.50	6.50	1,329,930
2022-09-29	6.85	6.60	6.48	6.48	1,369,347
2022-09-28	7.25	7.25	6.65	6.85	3,274,478
2022-09-27	7.05	7.25	6.90	7.25	1,179,263
2022-09-26	6.55	7.10	7.04	7.10	4,068,725
2022-09-23	6.80	6.50	6.50	6.50	2,803,827
2022-09-22	6.55	6.80	6.40	6.80	1,746,204
2022-09-21	5.90	6.85	5.90	6.55	6,564,350
2022-09-20	5.70	5.88	5.60	5.88	3,467,011
2022-09-19	5.70	5.70	5.70	5.70	0
2022-09-16	5.70	5.75	5.40	5.70	4,713,363
2022-09-15	5.90	6.05	5.70	5.70	3,593,200
2022-09-14	7.30	7.30	5.90	6.00	25,534,082
2022-09-13	7.40	7.59	7.20	7.30	378,463
2022-09-12	6.60	8.15	6.60	7.40	8,513,543
2022-09-09	6.45	6.60	6.35	6.43	5,239,858
2022-09-08	7.25	7.25	6.45	6.45	6,702,078
2022-09-07	7.20	7.25	7.15	7.25	1,948,239
2022-09-06	7.30	7.30	7.20	7.20	1,778,766
2022-09-05	7.50	7.40	7.30	7.30	1,941,382
2022-09-02	7.40	7.40	7.40	7.40	946,517
2022-09-01	7.40	7.40	7.40	7.40	566,149
2022-08-31	7.75	7.50	7.50	7.50	1,501,909
2022-08-30	8.05	8.05	7.75	7.75	1,604,888
2022-08-29	8.05	8.05	8.05	8.05	0
2022-08-26	7.75	8.25	7.75	8.05	2,590,462
2022-08-25	7.75	7.75	7.75	7.75	1,124,725
2022-08-24	7.40	7.75	7.40	7.75	1,702,929
2022-08-23	7.30	7.35	7.30	7.30	1,421,676
2022-08-22	7.60	7.30	7.30	7.30	1,480,138
2022-08-19	7.45	7.40	7.40	7.60	1,220,005
2022-08-18	7.75	7.50	7.50	7.50	1,215,659
2022-08-17	7.75	7.80	7.75	7.75	1,444,572
2022-08-16	7.75	8.00	8.00	8.00	982,176
2022-08-15	7.75	7.70	7.70	7.70	1,617,828
2022-08-12	7.75	7.75	7.75	7.75	2,419,759
2022-08-11	7.75	7.75	7.75	7.75	627,207
2022-08-10	7.95	7.95	7.65	7.75	1,185,830
2022-08-09	7.90	8.00	7.75	7.95	2,477,763
2022-08-08	7.60	7.95	7.75	7.95	3,238,358
2022-08-05	7.40	7.60	7.40	7.60	3,482,498
2022-08-04	7.60	7.60	7.40	7.40	1,992,515
2022-08-03	7.40	7.41	7.40	7.60	1,923,134
2022-08-02	7.50	7.70	7.40	7.40	4,092,360
2022-08-01	7.52	7.60	7.40	7.40	3,736,344
2022-07-29	7.60	7.60	7.40	7.40	1,160,235
2022-07-28	7.35	7.35	7.35	7.60	741,366
2022-07-27	7.75	7.50	7.50	7.50	2,454,538
2022-07-26	7.80	7.80	7.80	7.75	1,012,560
2022-07-25	7.85	7.85	7.60	7.75	1,884,375
2022-07-22	8.10	8.10	7.65	7.85	2,063,301
2022-07-21	8.10	8.10	8.10	8.10	2,281,518
2022-07-20	8.00	8.00	8.00	8.10	1,613,903
2022-07-19	8.20	8.10	7.80	8.10	1,014,782
2022-07-18	8.15	8.20	8.15	8.20	701,016
2022-07-15	8.10	8.15	8.10	8.15	1,325,713
2022-07-14	8.10	8.10	8.10	8.10	476,442
2022-07-13	8.10	8.10	8.10	8.10	732,597
2022-07-12	8.47	8.47	8.18	8.18	499,203
2022-07-11	8.25	8.40	8.05	8.40	906,263
2022-07-08	8.25	8.32	8.20	8.20	656,180
2022-07-07	8.20	8.32	8.05	8.25	1,985,697
2022-07-06	8.60	8.82	8.20	8.20	1,907,318
2022-07-05	8.65	8.70	8.70	8.60	1,221,677
2022-07-04	9.50	9.50	8.65	8.65	1,877,526
2022-07-01	8.05	9.00	8.60	9.00	3,502,562
2022-06-30	8.15	8.10	7.94	8.03	1,748,937
2022-06-29	8.05	8.30	8.00	8.15	1,045,457
2022-06-28	7.90	8.05	7.98	8.05	1,079,477
2022-06-27	8.20	8.15	7.85	7.90	1,604,021
2022-06-24	7.90	8.20	7.85	8.20	2,035,285
2022-06-23	8.05	8.00	7.90	7.90	1,954,536
2022-06-22	8.60	8.40	8.10	8.10	3,508,608
2022-06-21	8.85	8.70	8.30	8.60	2,020,784
2022-06-20	8.80	8.80	8.80	8.80	2,031,803
2022-06-17	8.55	8.90	8.45	8.85	1,377,621
2022-06-16	8.95	8.70	8.47	8.47	2,240,284
2022-06-15	8.90	8.95	8.95	8.95	1,280,725
2022-06-14	9.30	9.05	8.80	8.80	3,787,010
2022-06-13	9.70	9.60	9.26	9.30	1,412,170
2022-06-10	10.00	10.00	9.60	9.60	2,990,668
2022-06-09	10.45	10.30	10.00	10.25	3,706,715
2022-06-08	10.80	11.05	10.50	10.50	4,654,694
2022-06-07	9.95	10.80	10.50	10.80	2,952,656
2022-06-06	9.85	10.20	10.20	9.95	1,699,290
2022-06-03	9.85	9.85	9.85	9.85	0
2022-06-02	9.85	9.85	9.85	9.85	0
2022-06-01	9.75	10.00	9.75	9.85	1,032,157
2022-05-31	9.85	9.90	9.75	9.90	1,447,399
2022-05-30	9.30	10.10	9.25	9.85	3,458,463
2022-05-27	9.18	9.30	9.00	9.30	1,697,378
2022-05-26	9.15	9.16	9.16	9.16	1,623,314
2022-05-25	9.05	9.15	9.15	9.15	572,210
2022-05-24	9.00	9.20	8.95	9.00	3,480,509
2022-05-23	9.20	9.00	9.00	9.00	1,092,752
2022-05-20	9.20	9.22	9.20	9.22	636,677
2022-05-19	9.20	9.20	9.05	9.20	960,887
2022-05-18	9.35	9.02	9.02	9.02	1,448,443
2022-05-17	9.35	9.60	9.35	9.35	839,583
2022-05-16	9.50	9.50	9.30	9.35	802,833
2022-05-13	8.85	9.75	9.50	9.50	2,954,646
2022-05-12	9.25	8.90	8.50	8.50	2,709,326
2022-05-11	9.75	9.26	9.26	9.30	1,313,281
2022-05-10	9.60	9.75	9.50	9.50	1,393,133
2022-05-09	10.20	10.20	9.50	9.50	1,947,275
2022-05-06	10.60	10.60	10.00	10.00	2,631,221
2022-05-05	10.85	10.70	10.40	10.70	1,952,661
2022-05-04	10.85	10.85	10.80	10.85	1,905,230
2022-05-03	10.60	10.90	10.71	10.90	3,913,104
2022-05-02	10.60	10.60	10.60	10.60	0
2022-04-29	10.55	10.80	10.50	10.60	2,842,622
2022-04-28	10.35	10.20	10.20	10.55	1,492,271
2022-04-27	10.75	10.45	10.24	10.35	2,383,897
2022-04-26	10.15	11.15	10.20	10.75	3,177,006
2022-04-25	10.40	9.80	9.80	9.80	3,016,758
2022-04-22	10.25	10.80	10.40	10.80	2,612,486
2022-04-21	10.36	10.45	9.70	10.10	4,728,815
2022-04-20	11.45	11.20	10.55	10.55	2,838,565
2022-04-19	11.45	12.25	11.40	11.52	5,431,793
2022-04-18	11.48	11.48	11.48	11.48	0
2022-04-15	11.48	11.48	11.48	11.48	0
2022-04-14	11.00	11.75	10.85	11.48	6,550,286
2022-04-13	10.05	10.80	10.30	10.80	6,283,115
2022-04-12	9.80	10.25	9.80	10.25	2,299,765
2022-04-11	10.00	10.25	9.80	9.80	3,217,331
2022-04-08	10.00	10.12	9.61	10.12	2,795,571
2022-04-07	10.00	10.25	9.10	10.00	5,281,957
2022-04-06	8.50	10.65	8.50	10.25	10,757,734
2022-04-05	8.60	8.70	8.25	8.50	3,017,278
2022-04-04	8.50	8.60	8.30	8.38	1,945,916
2022-04-01	8.60	8.70	8.38	8.38	2,446,330
2022-03-31	8.33	8.65	8.33	8.60	2,456,878
2022-03-30	9.03	8.85	8.50	8.50	3,368,916
2022-03-29	9.08	9.03	8.83	8.83	2,574,118
2022-03-28	9.25	9.08	8.90	9.00	3,213,130
2022-03-25	9.15	9.45	9.20	9.25	3,586,258
2022-03-24	8.95	9.24	9.24	9.24	2,911,529
2022-03-23	8.85	9.00	8.95	8.95	651,252
2022-03-22	8.95	8.90	8.65	8.85	1,822,187
2022-03-21	8.85	9.20	8.85	8.95	2,090,554
2022-03-18	8.50	8.85	8.50	8.85	2,005,797
2022-03-17	8.50	8.50	8.40	8.50	1,810,598
2022-03-16	8.90	8.50	8.13	8.40	9,047,625
2022-03-15	10.05	9.45	8.80	8.80	6,495,390
2022-03-14	10.25	10.15	9.54	10.00	4,166,184
2022-03-11	10.10	10.40	10.20	10.25	2,254,306
2022-03-10	9.90	10.40	9.80	10.40	3,807,878
2022-03-09	9.65	10.14	9.75	10.14	2,042,870
2022-03-08	10.05	9.90	9.30	9.90	3,217,088
2022-03-07	9.65	10.15	9.15	10.05	4,186,141
2022-03-04	9.80	9.85	9.40	9.70	2,552,391
2022-03-03	10.05	10.05	9.90	9.90	1,833,753
2022-03-02	10.25	10.10	9.50	10.05	3,190,411
2022-03-01	10.00	10.20	9.45	10.20	3,955,346
2022-02-28	9.90	10.20	9.85	9.90	2,958,189
2022-02-25	9.82	10.20	9.82	10.00	2,361,363
2022-02-24	10.45	10.10	9.55	9.85	5,532,649
2022-02-23	9.95	10.55	9.80	10.55	2,999,839
2022-02-22	9.90	10.00	9.90	9.90	4,358,007
2022-02-21	10.55	10.30	9.95	10.00	6,147,885
2022-02-18	10.85	10.60	10.60	10.60	3,038,505
2022-02-17	11.00	11.05	10.75	10.85	1,888,611
2022-02-16	10.95	11.00	11.00	11.00	5,407,635
2022-02-15	10.65	11.30	10.50	11.00	4,404,012
2022-02-14	11.15	10.60	10.35	10.60	3,321,607
2022-02-11	11.15	11.15	10.80	11.15	2,427,062
2022-02-10	11.20	11.28	10.90	11.28	3,310,887
2022-02-09	12.20	12.75	11.14	11.14	7,453,072
2022-02-08	11.05	11.50	10.75	10.80	3,730,175
2022-02-07	11.00	11.55	10.80	10.80	3,122,974
2022-02-04	11.05	11.00	11.00	11.00	3,701,392
2022-02-03	11.05	11.45	11.10	11.10	3,363,509
2022-02-02	11.30	10.96	10.96	10.96	1,723,455
2022-02-01	10.40	11.45	9.90	11.20	7,719,462
2022-01-31	10.48	10.70	10.40	10.40	2,961,604
2022-01-28	10.70	10.50	10.50	10.50	5,426,460
2022-01-27	11.00	11.35	10.70	10.70	4,752,067
2022-01-26	10.00	11.70	9.70	11.30	8,719,944
2022-01-25	11.00	11.65	9.60	9.95	13,406,582
2022-01-24	11.10	12.00	10.75	11.20	15,486,778
2022-01-21	14.36	14.55	11.00	11.00	37,851,019
2022-01-20	12.10	14.00	12.00	14.00	45,882,455
2022-01-19	10.90	12.00	10.75	12.00	23,725,236
2022-01-18	9.85	10.85	10.04	10.50	19,835,915
2022-01-17	8.65	10.25	9.95	9.95	32,585,911
2022-01-14	9.00	9.10	8.25	8.97	17,572,787
2022-01-13	6.95	9.10	7.65	9.10	36,735,344
2022-01-12	7.00	7.10	6.85	7.10	2,150,897
2022-01-11	6.75	6.98	6.75	6.95	720,578
2022-01-10	6.90	7.10	6.92	6.92	1,419,685
2022-01-07	6.95	7.00	6.71	7.00	2,006,894
2022-01-06	7.05	7.00	6.80	6.80	1,917,324
2022-01-05	6.95	7.20	7.05	7.20	1,598,607
2022-01-04	6.84	7.20	6.84	7.20	3,024,883
2022-01-03	7.00	7.00	7.00	7.00	0
2021-12-31	6.66	7.00	6.66	7.00	1,589,983
2021-12-30	7.28	7.35	6.84	6.84	3,534,327
2021-12-29	6.77	7.10	6.30	7.10	2,114,339
2021-12-28	6.60	6.60	6.60	6.60	0
2021-12-27	6.60	6.60	6.60	6.60	0
2021-12-24	6.50	6.70	6.67	6.60	653,137
2021-12-23	6.60	6.70	6.50	6.50	4,537,362
2021-12-22	6.65	6.85	6.60	6.70	2,218,677
2021-12-21	6.80	6.80	6.80	6.80	1,832,741
2021-12-20	7.00	6.80	6.65	6.70	2,458,523
2021-12-17	6.85	7.05	6.79	6.79	1,002,446
2021-12-16	6.80	7.05	6.80	6.80	1,645,575
2021-12-15	7.05	7.05	6.85	6.85	588,967
2021-12-14	7.05	7.05	6.75	7.05	1,391,028
2021-12-13	7.00	7.10	6.85	7.05	1,259,380
2021-12-10	6.88	7.00	6.70	7.00	1,302,566
2021-12-09	6.80	6.90	6.75	6.90	2,396,677
2021-12-08	7.05	7.03	6.80	6.80	2,773,417
2021-12-07	7.02	7.10	6.80	7.05	2,046,476
2021-12-06	7.25	7.30	7.02	7.02	1,443,377
2021-12-03	7.20	7.40	7.15	7.25	2,235,939
2021-12-02	7.05	7.25	7.05	7.20	2,488,991
2021-12-01	7.05	7.05	7.00	7.05	2,956,277
2021-11-30	6.99	7.05	6.99	7.05	2,114,684
2021-11-29	7.00	7.17	6.95	7.05	2,282,054
2021-11-26	7.50	7.31	7.00	7.00	4,834,947
2021-11-25	7.48	7.70	7.50	7.50	3,022,644
2021-11-24	7.35	7.50	7.25	7.48	1,764,008
2021-11-23	7.38	7.63	7.25	7.50	3,715,264
2021-11-22	7.25	7.44	7.25	7.44	2,123,754
2021-11-19	7.25	7.18	7.10	7.10	1,435,623
2021-11-18	7.15	7.35	6.90	7.35	2,776,329
2021-11-17	7.10	7.20	7.00	7.00	2,288,592
2021-11-16	7.25	7.30	7.00	7.00	3,567,473
2021-11-15	6.95	7.08	7.00	7.00	2,967,185
2021-11-12	7.10	7.25	6.95	7.25	3,420,745
2021-11-11	7.35	7.35	7.04	7.10	3,392,526
2021-11-10	7.26	7.40	7.20	7.40	2,023,293
2021-11-09	7.30	7.49	7.22	7.30	2,618,102
2021-11-08	7.30	7.48	7.15	7.30	2,103,815
2021-11-05	7.40	7.40	7.10	7.15	1,956,980
2021-11-04	7.50	7.53	7.30	7.30	4,392,745
2021-11-03	7.50	7.50	7.35	7.50	2,129,644
2021-11-02	7.50	7.50	7.35	7.35	4,802,854
2021-11-01	7.51	7.85	7.10	7.35	11,594,238
2021-10-29	6.90	7.00	6.90	6.90	1,528,334
2021-10-28	6.95	6.90	6.85	6.90	3,011,239
2021-10-27	7.49	7.49	6.95	7.00	3,123,734
2021-10-26	6.90	7.48	6.90	7.30	6,992,870
2021-10-25	6.85	7.00	6.65	6.80	4,373,003
2021-10-22	6.82	6.96	6.78	6.78	3,285,232
2021-10-21	6.83	6.84	6.45	6.65	8,484,133
2021-10-20	7.35	7.20	6.88	6.88	12,702,413
2021-10-19	8.08	7.40	7.30	7.30	16,482,680
2021-10-18	7.70	8.20	7.60	8.00	9,890,074
2021-10-15	7.38	7.60	7.30	7.60	3,842,815
2021-10-14	7.53	7.36	7.30	7.30	2,801,701
2021-10-13	7.53	7.53	7.30	7.53	2,043,097
2021-10-12	7.58	7.58	7.40	7.40	2,200,351
2021-10-11	7.82	7.82	7.50	7.60	2,674,984
2021-10-08	7.69	7.70	7.45	7.63	4,066,778
2021-10-07	8.20	8.20	7.42	7.50	5,706,679
2021-10-06	7.80	8.03	7.75	8.00	1,418,032
2021-10-05	8.00	8.10	7.90	8.00	3,368,797
2021-10-04	8.20	8.11	8.00	8.05	3,401,596
2021-10-01	8.15	8.48	7.99	7.99	3,108,247
2021-09-30	8.03	8.15	7.92	7.92	2,509,988
2021-09-29	8.00	8.03	7.90	7.90	3,555,495
2021-09-28	8.01	8.13	7.90	8.01	3,226,593
2021-09-27	8.25	8.30	8.10	8.15	5,476,407
2021-09-24	8.10	8.41	8.00	8.41	1,880,774
2021-09-23	8.75	8.50	8.10	8.10	4,007,787
2021-09-22	8.00	8.72	8.00	8.72	3,886,642
2021-09-21	8.00	8.05	7.75	7.75	5,448,637
2021-09-20	8.13	8.25	7.88	8.00	3,980,117
2021-09-17	8.55	8.41	8.41	8.41	4,934,764
2021-09-16	8.60	8.82	8.46	8.46	2,032,235
2021-09-15	8.90	8.90	8.35	8.75	3,172,277
2021-09-14	8.80	8.84	8.75	8.75	4,184,565
2021-09-13	9.10	9.15	8.90	8.90	4,372,954
2021-09-10	8.95	9.40	9.15	9.29	6,418,989
2021-09-09	9.18	9.30	8.90	8.90	4,057,496
2021-09-08	9.00	9.35	8.90	9.10	6,739,401
2021-09-07	9.33	9.33	8.75	8.95	3,718,955
2021-09-06	9.15	9.25	9.21	9.21	8,749,810
2021-09-03	8.80	9.35	8.60	8.97	16,025,867
2021-09-02	8.35	8.80	8.20	8.60	12,892,440
2021-09-01	9.00	9.00	8.39	8.39	15,738,211
2021-08-31	9.33	9.40	9.00	9.00	13,320,866
2021-08-30	9.10	9.10	9.10	9.10	0
2021-08-27	8.20	9.35	8.10	9.10	39,384,121
2021-08-26	9.00	9.90	8.00	8.52	165,636,332
2021-08-25	13.60	13.70	12.30	12.40	57,099,398
2021-08-24	14.30	14.85	13.25	13.60	40,417,067
2021-08-23	17.44	17.75	14.48	14.48	50,299,053
2021-08-20	14.65	17.80	15.00	17.00	48,796,615
2021-08-19	12.50	15.35	12.50	14.60	47,964,631
2021-08-18	11.40	11.50	10.20	11.50	17,359,341
2021-08-17	11.85	11.90	11.30	11.30	15,404,424
2021-08-16	12.20	12.52	11.75	11.90	14,659,210
2021-08-13	12.50	13.05	11.90	12.30	22,445,758
2021-08-12	12.50	12.85	10.70	12.20	88,684,584
2021-08-11	13.50	15.40	12.50	12.50	141,038,436
2021-08-10	26.55	26.75	26.05	26.05	3,781,630
2021-08-09	27.50	27.70	26.80	26.80	8,584,730
2021-08-06	27.50	28.00	27.50	28.00	5,228,610
2021-08-05	27.50	28.00	27.65	27.90	4,086,134
2021-08-04	27.50	28.13	27.25	27.50	5,603,871
2021-08-03	27.50	27.50	27.00	27.00	4,005,129
2021-08-02	28.00	28.53	27.55	27.55	11,914,534
2021-07-30	27.05	28.50	27.70	27.70	13,800,370
2021-07-29	26.30	27.75	25.50	26.50	10,493,571
2021-07-28	26.50	27.00	25.75	26.50	13,295,216
2021-07-27	24.30	26.50	23.00	26.50	24,111,242
2021-07-26	21.75	23.75	21.00	23.75	7,699,551
2021-07-23	22.50	22.60	21.50	21.50	3,343,075
2021-07-22	22.50	23.25	22.00	22.75	2,681,507
2021-07-21	22.40	22.40	22.00	22.10	2,708,316
2021-07-20	22.00	23.40	22.00	22.40	5,290,642
2021-07-19	23.50	24.75	22.10	22.10	12,325,430
2021-07-16	21.75	23.70	22.10	23.70	4,589,873
2021-07-15	22.40	22.75	21.80	21.80	5,159,549
2021-07-14	22.40	22.65	21.90	22.00	4,311,836
2021-07-13	21.75	23.30	21.85	22.50	10,728,431
2021-07-12	23.10	24.25	21.38	21.90	35,499,328
2021-07-09	24.75	24.50	23.65	23.65	12,061,151
2021-07-08	25.60	25.75	24.15	24.90	7,260,280
2021-07-07	27.00	27.00	25.50	25.50	5,922,443
2021-07-06	27.50	27.80	26.25	26.50	13,336,413
2021-07-05	24.50	27.50	24.50	27.00	18,885,637
2021-07-02	23.95	25.40	23.75	25.00	10,633,055
2021-07-01	24.80	24.45	23.65	24.00	15,101,183
2021-06-30	25.50	26.10	23.50	24.70	30,353,227
2021-06-29	25.90	26.75	24.65	26.05	17,334,221
2021-06-28	26.20	26.75	25.80	25.80	20,978,778
2021-06-25	24.95	27.10	24.55	27.10	37,760,704
2021-06-24	22.70	24.50	22.60	24.50	39,007,632
2021-06-23	20.50	22.40	20.50	22.40	14,062,396
2021-06-22	19.00	21.45	18.65	20.50	23,265,080
2021-06-21	19.00	19.40	17.65	18.50	15,945,726
2021-06-18	18.80	18.80	17.40	18.16	15,404,990
2021-06-17	19.80	19.25	18.70	18.70	11,189,996
2021-06-16	21.00	21.00	19.80	19.80	11,619,963
2021-06-15	21.00	21.50	21.00	21.00	6,396,328
2021-06-14	21.90	21.90	20.65	20.90	8,658,943
2021-06-11	21.30	21.53	20.80	21.40	7,893,484
2021-06-10	21.50	21.50	20.95	21.40	3,702,237
2021-06-09	20.65	21.50	20.75	21.50	7,380,784
2021-06-08	21.20	21.05	20.65	20.80	5,401,333
2021-06-07	21.00	21.30	20.75	21.30	5,180,939
2021-06-04	21.50	21.65	21.10	21.20	10,409,973
2021-06-03	21.30	21.45	20.75	21.30	7,428,395
2021-06-02	21.80	21.88	21.35	21.35	7,745,084
2021-06-01	20.60	21.30	19.90	21.30	9,113,289
2021-05-28	21.50	21.50	20.80	20.80	9,229,105
2021-05-27	21.60	22.05	21.25	21.50	11,916,379
2021-05-26	20.80	21.65	20.80	21.40	16,382,893
2021-05-25	20.10	21.55	20.70	20.70	13,819,973
2021-05-24	20.80	20.85	19.75	20.05	7,626,749
2021-05-21	19.80	21.05	19.80	20.80	10,913,656
2021-05-20	19.02	20.30	19.02	19.95	6,788,588
2021-05-19	21.00	21.00	19.50	19.50	10,206,939
2021-05-18	21.25	21.75	20.90	20.90	11,449,831
2021-05-17	19.70	21.48	19.50	21.10	21,507,449
2021-05-14	18.40	19.65	18.35	19.48	15,260,606
2021-05-13	18.65	18.36	17.85	18.20	10,956,689
2021-05-12	17.50	19.56	17.50	18.30	14,188,788
2021-05-11	19.00	19.00	17.90	17.90	12,026,948
2021-05-10	19.70	19.90	17.70	18.98	22,745,434
2021-05-07	19.30	19.60	17.25	19.60	46,400,688
2021-05-06	22.00	22.00	19.20	19.20	32,335,260
2021-05-05	23.00	23.38	21.50	21.50	34,362,087
2021-05-04	21.40	24.15	21.25	23.00	49,603,112
2021-04-30	19.80	20.35	19.00	20.35	26,342,405
2021-04-29	17.40	20.40	17.35	19.30	75,953,472
2021-04-28	16.35	16.90	16.30	16.90	20,765,064
2021-04-27	16.30	16.50	15.65	16.30	36,749,067
2021-04-26	14.60	16.00	14.35	16.00	33,343,884
2021-04-23	12.90	13.98	12.80	13.98	16,620,957
2021-04-22	12.05	13.25	13.10	13.10	22,214,011
2021-04-21	12.25	12.30	11.85	12.20	28,352,803
2021-04-20	13.78	14.10	12.30	12.30	35,368,132
2021-04-19	11.44	13.60	11.35	13.60	48,366,055
2021-04-16	11.00	11.36	10.70	11.36	47,277,006
2021-04-15	12.70	12.90	11.70	11.70	7,781,497
2021-04-14	13.80	13.80	12.60	12.90	10,114,402
2021-04-13	14.50	14.60	13.15	13.90	21,585,301
2021-04-12	11.15	14.30	12.65	14.30	33,019,286
2021-04-09	10.58	11.40	10.48	11.15	10,717,826
2021-04-08	10.70	11.20	10.20	10.60	16,109,584
2021-04-07	9.30	10.85	9.15	10.30	32,183,856
2021-04-06	8.04	9.20	8.04	9.20	26,276,025
2021-04-01	7.53	8.00	7.53	8.00	8,772,603
2021-03-31	7.60	7.73	7.55	7.60	5,282,543
2021-03-30	7.10	7.85	7.10	7.65	7,386,990
2021-03-29	7.13	7.60	7.30	7.30	5,451,665
2021-03-26	7.00	7.35	7.00	7.15	4,138,624
2021-03-25	7.50	7.50	7.00	7.15	2,970,688
2021-03-24	8.10	8.10	7.40	7.60	7,665,361
2021-03-23	7.67	8.40	7.40	8.30	13,337,358
2021-03-22	7.00	7.50	7.10	7.35	5,693,814
2021-03-19	7.10	7.10	6.90	6.90	2,480,560
2021-03-18	7.00	7.10	7.00	7.00	1,956,233
2021-03-17	7.00	7.10	6.95	6.95	3,728,404
2021-03-16	6.90	7.10	6.99	6.99	2,684,735
2021-03-15	6.90	7.10	6.90	7.00	2,254,440
2021-03-12	7.00	7.25	7.00	7.00	5,457,856
2021-03-11	7.00	7.04	7.04	7.04	2,574,033
2021-03-10	6.70	7.20	6.70	6.99	2,480,067
2021-03-09	6.73	7.00	6.70	7.00	1,671,426
2021-03-08	7.00	7.00	6.81	6.90	1,481,370
2021-03-05	7.00	7.13	6.75	6.95	3,190,444
2021-03-04	7.50	7.50	7.00	7.00	1,426,619
2021-03-03	7.30	7.50	7.30	7.30	3,674,647
2021-03-02	7.03	7.40	7.40	7.40	3,270,889
2021-03-01	7.03	7.00	6.86	7.00	5,663,690
2021-02-26	6.85	7.25	6.80	7.10	2,254,978
2021-02-25	7.02	7.02	6.80	6.85	3,873,924
2021-02-24	6.83	6.85	6.65	6.80	6,081,814
2021-02-23	7.25	7.25	6.90	6.90	4,749,597
2021-02-22	7.46	7.50	7.25	7.25	3,592,199
2021-02-19	7.50	7.50	7.38	7.50	2,921,108
2021-02-18	8.13	8.00	7.38	7.38	4,940,949
2021-02-17	7.79	8.00	7.60	7.75	2,739,516
2021-02-16	7.75	8.00	7.80	7.80	3,847,879
2021-02-15	7.63	8.00	7.63	8.00	5,028,419
2021-02-12	7.63	7.63	7.26	7.63	4,534,977
2021-02-11	7.75	7.98	7.50	7.75	1,733,390
2021-02-10	7.75	7.60	7.60	7.60	2,959,139
2021-02-09	8.00	7.88	7.63	7.75	4,025,899
2021-02-08	7.99	8.25	7.88	8.00	4,780,007
2021-02-05	7.33	8.10	7.75	8.10	11,751,511
2021-02-04	6.88	7.50	7.50	7.50	2,213,216
2021-02-03	7.05	7.05	6.88	6.88	2,560,255
2021-02-02	7.10	7.25	6.88	7.00	2,810,289
2021-02-01	6.75	7.25	6.63	7.20	7,103,257
2021-01-29	6.80	6.80	6.55	6.75	2,004,766
2021-01-28	7.00	6.90	6.40	6.63	5,659,986
2021-01-27	7.15	7.15	7.00	7.00	2,204,164
2021-01-26	7.40	7.40	7.10	7.10	2,653,018
2021-01-25	7.28	7.40	7.10	7.10	4,993,246
2021-01-22	8.00	8.00	7.30	7.30	7,719,695
2021-01-21	7.80	7.88	7.80	7.80	4,819,538
2021-01-20	8.19	8.19	7.80	7.80	5,202,002
2021-01-19	7.90	7.90	6.15	7.80	4,281,524
2021-01-18	8.00	8.03	7.96	7.96	6,406,173
2021-01-15	8.00	8.22	7.90	8.22	6,781,597
2021-01-14	7.80	7.70	7.54	7.65	3,581,995
2021-01-13	7.70	8.00	7.70	7.80	2,886,900
2021-01-12	8.30	8.30	7.75	8.00	5,922,443
2021-01-11	7.90	8.20	7.95	8.20	6,345,032
2021-01-08	8.20	8.20	7.82	8.00	5,087,548
2021-01-07	8.10	8.35	8.05	8.20	7,156,974
2021-01-06	7.55	8.10	7.85	8.10	10,115,668
2021-01-05	8.50	8.50	7.60	7.60	8,242,140
2021-01-04	7.25	8.40	7.54	8.22	17,157,037
2020-12-31	7.50	7.50	6.95	7.25	1,848,381
2020-12-30	6.85	7.28	6.80	7.28	2,801,627
2020-12-29	6.70	6.90	6.62	6.62	4,160,569
2020-12-24	6.80	6.80	6.35	6.70	4,384,921
2020-12-23	6.75	7.00	6.80	6.80	5,190,932
2020-12-22	6.95	7.00	6.90	6.90	2,644,693
2020-12-21	7.38	7.38	6.98	7.00	4,733,558
2020-12-18	6.85	7.40	7.00	7.25	9,750,216
2020-12-17	6.35	7.00	6.20	7.00	7,322,839
2020-12-16	6.50	6.50	6.13	6.25	13,454,381
2020-12-15	6.63	7.00	6.60	6.60	6,706,784
2020-12-14	7.00	7.05	6.70	6.70	8,055,860
2020-12-11	6.83	7.50	6.63	7.15	15,046,295
2020-12-10	7.13	7.38	6.50	6.50	17,547,636
2020-12-09	7.35	9.25	6.75	7.50	48,311,093
2020-12-08	4.86	7.00	4.63	7.00	55,507,342
2020-12-07	4.25	4.73	4.35	4.63	12,167,686
2020-12-04	5.88	5.88	3.75	4.25	24,086,878

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Galantas Gold (GAL)	9.50	-19.15%
Cornish Metals. (CUSN)	8.35	-15.31%
Jaywing (JWNG)	2.70	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	109.05	111,396,200
Baron Oil (BOIL)	0.0675	106,448,827