HNG.L Share History

HNG.L Share Price history. The following table shows end-of-day data HNG historical share prices for HNG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-02-08	6.50	6.50	6.50	6.50	0
2024-02-07	6.50	6.50	6.50	6.50	0
2024-02-06	6.50	6.50	6.50	6.50	0
2024-02-05	6.50	6.50	6.50	6.50	0
2024-02-02	6.50	6.50	6.50	6.50	0
2024-02-01	6.50	6.50	6.50	6.50	0
2024-01-31	6.50	6.50	6.50	6.50	0
2024-01-30	6.50	6.50	6.50	6.50	0
2024-01-29	6.50	6.50	6.50	6.50	0
2024-01-26	6.50	6.50	6.50	6.50	0
2024-01-25	6.50	6.50	6.50	6.50	0
2024-01-24	6.50	6.50	6.50	6.50	0
2024-01-23	6.50	6.50	6.50	6.50	0
2024-01-22	6.50	6.50	6.50	6.50	0
2024-01-19	6.50	6.50	6.50	6.50	0
2024-01-18	6.50	6.50	6.50	6.50	0
2024-01-17	6.50	6.50	6.50	6.50	0
2024-01-16	6.50	6.50	6.50	6.50	0
2024-01-15	6.50	6.50	6.50	6.50	0
2024-01-12	6.50	6.50	6.50	6.50	0
2024-01-11	6.50	6.50	6.50	6.50	0
2024-01-10	6.50	6.50	6.50	6.50	0
2024-01-09	6.50	6.50	6.50	6.50	0
2024-01-08	6.50	6.50	6.50	6.50	0
2024-01-05	6.50	6.50	6.50	6.50	0
2024-01-04	6.50	6.50	6.50	6.50	0
2024-01-03	6.50	6.50	6.50	6.50	0
2024-01-02	6.50	6.50	6.50	6.50	0
2024-01-01	6.50	6.50	6.50	6.50	0
2023-12-29	6.50	6.50	6.50	6.50	0
2023-12-28	6.50	6.50	6.50	6.50	0
2023-12-27	6.50	6.50	6.50	6.50	0
2023-12-26	6.50	6.50	6.50	6.50	0
2023-12-25	6.50	6.50	6.50	6.50	0
2023-12-22	6.50	6.50	6.50	6.50	0
2023-12-21	6.50	6.50	6.50	6.50	0
2023-12-20	6.50	6.50	6.50	6.50	0
2023-12-19	6.50	6.50	6.50	6.50	0
2023-12-18	6.50	6.50	6.50	6.50	0
2023-12-15	6.50	6.50	6.50	6.50	0
2023-12-14	6.50	6.50	6.50	6.50	0
2023-12-13	6.50	6.50	6.50	6.50	0
2023-12-12	6.50	6.50	6.50	6.50	0
2023-12-11	6.50	6.50	6.50	6.50	0
2023-12-08	6.50	6.50	6.50	6.50	0
2023-12-07	6.50	6.50	6.50	6.50	0
2023-12-06	6.50	6.50	6.50	6.50	0
2023-12-05	6.50	6.50	6.50	6.50	0
2023-12-04	6.50	6.50	6.50	6.50	0
2023-12-01	6.50	6.50	6.50	6.50	0
2023-11-30	6.50	6.50	6.50	6.50	0
2023-11-29	6.50	6.50	6.50	6.50	0
2023-11-28	6.50	6.50	6.50	6.50	0
2023-11-27	6.50	6.50	6.50	6.50	0
2023-11-24	6.50	6.50	6.50	6.50	0
2023-11-23	6.50	6.50	6.50	6.50	0
2023-11-22	6.50	6.50	6.50	6.50	0
2023-11-21	6.50	6.50	6.50	6.50	0
2023-11-20	6.50	6.50	6.50	6.50	0
2023-11-17	6.50	6.50	6.50	6.50	0
2023-11-16	6.50	6.50	6.50	6.50	0
2023-11-15	6.50	6.50	6.50	6.50	0
2023-11-14	6.50	6.50	6.50	6.50	0
2023-11-13	6.50	6.50	6.50	6.50	0
2023-11-10	6.50	6.50	6.50	6.50	0
2023-11-09	6.50	6.50	6.50	6.50	0
2023-11-08	6.50	6.50	6.50	6.50	0
2023-11-07	6.50	6.50	6.50	6.50	0
2023-11-06	6.50	6.50	6.50	6.50	0
2023-11-03	6.50	6.50	6.50	6.50	0
2023-11-02	6.50	6.50	6.50	6.50	0
2023-11-01	6.50	6.50	6.50	6.50	0
2023-10-31	6.50	6.50	6.50	6.50	0
2023-10-30	6.50	6.50	6.50	6.50	0
2023-10-27	6.50	6.50	6.50	6.50	0
2023-10-26	6.50	6.50	6.50	6.50	0
2023-10-25	6.50	6.50	6.50	6.50	0
2023-10-24	6.50	6.50	6.50	6.50	0
2023-10-23	6.50	6.50	6.50	6.50	0
2023-10-20	6.50	6.50	6.50	6.50	0
2023-10-19	6.50	6.50	6.50	6.50	0
2023-10-18	6.50	6.50	6.50	6.50	0
2023-10-17	6.50	6.50	6.50	6.50	0
2023-10-16	6.50	6.50	6.50	6.50	0
2023-10-13	6.50	6.50	6.50	6.50	0
2023-10-12	6.50	6.50	6.50	6.50	0
2023-10-11	6.50	6.50	6.50	6.50	0
2023-10-10	6.50	6.50	6.50	6.50	0
2023-10-09	6.50	6.50	6.50	6.50	0
2023-10-06	6.50	6.50	6.50	6.50	0
2023-10-05	6.50	6.50	6.50	6.50	0
2023-10-04	6.50	6.50	6.50	6.50	0
2023-10-03	6.50	6.50	6.50	6.50	0
2023-10-02	6.50	6.50	6.50	6.50	0
2023-09-29	6.50	6.50	6.50	6.50	0
2023-09-28	6.50	6.50	6.50	6.50	0
2023-09-27	6.50	6.50	6.50	6.50	0
2023-09-26	6.50	6.50	6.50	6.50	0
2023-09-25	6.50	6.50	6.50	6.50	0
2023-09-22	6.50	6.50	6.50	6.50	0
2023-09-21	6.50	6.50	6.50	6.50	0
2023-09-20	6.50	6.50	6.50	6.50	0
2023-09-19	6.50	6.50	6.50	6.50	0
2023-09-18	6.50	6.50	6.50	6.50	0
2023-09-15	6.50	6.50	6.50	6.50	0
2023-09-14	6.50	6.50	6.50	6.50	0
2023-09-13	6.50	6.50	6.50	6.50	0
2023-09-12	6.50	6.50	6.50	6.50	0
2023-09-11	6.50	6.50	6.50	6.50	0
2023-09-08	6.50	6.50	6.50	6.50	0
2023-09-07	6.50	6.50	6.50	6.50	0
2023-09-06	6.50	6.50	6.50	6.50	0
2023-09-05	6.50	6.50	6.50	6.50	0
2023-09-04	6.50	6.50	6.50	6.50	0
2023-09-01	6.50	6.50	6.50	6.50	0
2023-08-31	6.50	6.50	6.50	6.50	0
2023-08-30	6.50	6.50	6.50	6.50	0
2023-08-29	6.50	6.50	6.50	6.50	0
2023-08-28	6.50	6.50	6.50	6.50	0
2023-08-25	6.50	6.50	6.50	6.50	0
2023-08-24	6.50	6.50	6.50	6.50	0
2023-08-23	6.50	6.50	6.50	6.50	0
2023-08-22	6.50	6.50	6.50	6.50	0
2023-08-21	6.50	6.50	6.50	6.50	0
2023-08-18	6.50	6.50	6.50	6.50	0
2023-08-17	6.50	6.50	6.50	6.50	0
2023-08-16	6.50	6.50	6.50	6.50	0
2023-08-15	6.50	6.50	6.50	6.50	0
2023-08-14	6.50	6.50	6.50	6.50	0
2023-08-11	6.50	6.50	6.50	6.50	0
2023-08-10	6.50	6.50	6.50	6.50	0
2023-08-09	6.50	6.50	6.50	6.50	0
2023-08-08	6.50	6.50	6.50	6.50	0
2023-08-07	6.50	6.50	6.50	6.50	0
2023-08-04	6.50	6.50	6.50	6.50	0
2023-08-03	6.50	6.50	6.50	6.50	0
2023-08-02	6.50	6.50	6.50	6.50	0
2023-08-01	6.50	6.50	6.50	6.50	0
2023-07-31	6.50	6.50	6.50	6.50	0
2023-07-28	6.50	6.50	6.50	6.50	0
2023-07-27	6.50	6.50	6.50	6.50	0
2023-07-26	6.50	6.50	6.50	6.50	0
2023-07-25	6.50	6.50	6.50	6.50	0
2023-07-24	6.50	6.50	6.50	6.50	0
2023-07-21	6.50	6.50	6.50	6.50	0
2023-07-20	6.50	6.50	6.50	6.50	0
2023-07-19	6.50	6.50	6.50	6.50	0
2023-07-18	6.50	6.50	6.50	6.50	0
2023-07-17	6.50	6.50	6.50	6.50	0
2023-07-14	6.50	6.50	6.50	6.50	0
2023-07-13	6.50	6.50	6.50	6.50	0
2023-07-12	6.50	6.50	6.50	6.50	0
2023-07-11	6.50	6.50	6.50	6.50	0
2023-07-10	6.50	6.50	6.50	6.50	0
2023-07-07	6.50	6.50	6.50	6.50	0
2023-07-06	6.50	6.50	6.50	6.50	0
2023-07-05	6.50	6.50	6.50	6.50	0
2023-07-04	6.50	6.50	6.50	6.50	0
2023-07-03	6.50	6.50	6.50	6.50	0
2023-06-30	6.50	6.50	6.50	6.50	0
2023-06-29	6.50	6.50	6.50	6.50	0
2023-06-28	6.50	6.50	6.50	6.50	0
2023-06-27	6.50	6.50	6.50	6.50	0
2023-06-26	6.50	6.50	6.50	6.50	0
2023-06-23	6.50	6.50	6.50	6.50	0
2023-06-22	6.50	6.50	6.50	6.50	0
2023-06-21	6.50	6.50	6.50	6.50	0
2023-06-20	6.50	6.50	6.50	6.50	0
2023-06-19	6.50	6.50	6.50	6.50	0
2023-06-16	6.50	6.50	6.50	6.50	0
2023-06-15	6.50	6.50	6.50	6.50	0
2023-06-14	6.50	6.50	6.50	6.50	0
2023-06-13	6.50	6.50	6.50	6.50	0
2023-06-12	6.50	6.50	6.50	6.50	0
2023-06-09	6.50	6.50	6.50	6.50	0
2023-06-08	6.50	6.50	6.50	6.50	0
2023-06-07	6.50	6.50	6.50	6.50	0
2023-06-06	6.50	6.50	6.50	6.50	0
2023-06-05	6.50	6.50	6.50	6.50	0
2023-06-02	6.50	6.50	6.50	6.50	0
2023-06-01	6.50	6.50	6.50	6.50	0
2023-05-31	6.50	6.50	6.50	6.50	0
2023-05-30	6.50	6.50	6.50	6.50	0
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	6.50	6.50	6.50	6.50	0
2023-05-25	6.50	6.50	6.50	6.50	0
2023-05-24	6.50	6.50	6.50	6.50	0
2023-05-23	6.50	6.50	6.50	6.50	0
2023-05-22	6.50	6.50	6.50	6.50	0
2023-05-19	6.50	6.50	6.50	6.50	0
2023-05-18	6.50	6.50	6.50	6.50	0
2023-05-17	6.50	6.50	6.50	6.50	0
2023-05-16	6.50	6.50	6.50	6.50	0
2023-05-15	6.50	6.50	6.50	6.50	0
2023-05-12	6.50	6.50	6.50	6.50	0
2023-05-11	6.50	6.50	6.50	6.50	0
2023-05-10	6.50	6.50	6.50	6.50	0
2023-05-09	6.50	6.50	6.50	6.50	0
2023-05-08	6.50	6.50	6.50	6.50	0
2023-05-05	6.50	6.50	6.50	6.50	0
2023-05-04	6.50	6.50	6.50	6.50	0
2023-05-03	6.50	6.50	6.50	6.50	0
2023-05-02	6.50	6.50	6.50	6.50	0
2023-05-01	6.50	6.50	6.50	6.50	0
2023-04-28	6.50	6.50	6.50	6.50	0
2023-04-27	6.50	6.50	6.50	6.50	0
2023-04-26	6.50	6.50	6.50	6.50	0
2023-04-25	6.50	6.50	6.50	6.50	0
2023-04-24	6.50	6.50	6.50	6.50	0
2023-04-21	6.50	6.50	6.50	6.50	0
2023-04-20	6.50	6.50	6.50	6.50	0
2023-04-19	6.50	6.50	6.50	6.50	0
2023-04-18	6.50	6.50	6.50	6.50	0
2023-04-17	6.50	6.50	6.50	6.50	0
2023-04-14	6.50	6.50	6.50	6.50	0
2023-04-13	6.50	6.50	6.50	6.50	0
2023-04-12	6.50	6.50	6.50	6.50	0
2023-04-11	6.50	6.50	6.50	6.50	0
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.50	6.50	6.50	6.50	0
2023-04-05	6.50	6.50	6.50	6.50	0
2023-04-04	6.50	6.50	6.50	6.50	0
2023-04-03	6.50	6.50	6.50	6.50	0
2023-03-31	6.50	6.50	6.50	6.50	0
2023-03-30	6.50	6.50	6.50	6.50	0
2023-03-29	6.50	6.50	6.50	6.50	0
2023-03-28	6.50	6.50	6.50	6.50	0
2023-03-27	6.50	6.50	6.50	6.50	0
2023-03-24	6.50	6.50	6.50	6.50	0
2023-03-23	6.50	6.50	6.50	6.50	0
2023-03-22	6.50	6.50	6.50	6.50	0
2023-03-21	6.50	6.50	6.50	6.50	0
2023-03-20	6.50	6.50	6.50	6.50	0
2023-03-17	6.50	6.50	6.50	6.50	0
2023-03-16	6.50	6.50	6.50	6.50	0
2023-03-15	6.50	6.50	6.50	6.50	0
2023-03-14	6.50	6.50	6.50	6.50	0
2023-03-13	6.50	6.50	6.50	6.50	0
2023-03-10	6.50	6.50	6.50	6.50	0
2023-03-09	6.50	6.50	6.50	6.50	0
2023-03-08	6.50	6.50	6.50	6.50	0
2023-03-07	6.50	6.50	6.50	6.50	0
2023-03-06	6.50	6.50	6.50	6.50	0
2023-03-03	6.50	6.50	6.50	6.50	0
2023-03-02	6.50	6.50	6.50	6.50	0
2023-03-01	6.50	6.50	6.50	6.50	0
2023-02-28	6.50	6.50	6.50	6.50	0
2023-02-27	6.50	6.50	6.50	6.50	0
2023-02-24	6.50	6.50	6.50	6.50	0
2023-02-23	6.50	6.50	6.50	6.50	0
2023-02-22	6.50	6.50	6.50	6.50	0
2023-02-21	6.50	6.50	6.50	6.50	0
2023-02-20	6.50	6.50	6.50	6.50	0
2023-02-17	6.50	6.50	6.50	6.50	0
2023-02-16	6.50	6.50	6.50	6.50	0
2023-02-15	6.50	6.50	6.50	6.50	0
2023-02-14	6.50	6.50	6.50	6.50	0
2023-02-13	6.50	6.50	6.50	6.50	0
2023-02-10	6.50	6.50	6.50	6.50	0
2023-02-09	6.50	6.50	6.50	6.50	0
2023-02-08	6.50	6.50	6.50	6.50	0
2023-02-07	6.50	6.50	6.50	6.50	0
2023-02-06	6.50	6.50	6.50	6.50	0
2023-02-03	6.50	6.50	6.50	6.50	0
2023-02-02	6.50	6.50	6.50	6.50	0
2023-02-01	6.50	6.50	6.50	6.50	0
2023-01-31	6.50	6.50	6.50	6.50	0
2023-01-30	6.50	6.50	6.50	6.50	0
2023-01-27	6.50	6.50	6.50	6.50	0
2023-01-26	6.50	6.50	6.50	6.50	0
2023-01-25	6.50	6.50	6.50	6.50	0
2023-01-24	6.50	6.50	6.50	6.50	0
2023-01-23	6.50	6.50	6.50	6.50	0
2023-01-20	6.50	6.50	6.50	6.50	0
2023-01-19	6.50	6.50	6.50	6.50	0
2023-01-18	6.50	6.50	6.50	6.50	0
2023-01-17	6.50	6.50	6.50	6.50	0
2023-01-16	6.50	6.50	6.50	6.50	0
2023-01-13	6.50	6.50	6.50	6.50	0
2023-01-12	6.50	6.50	6.50	6.50	0
2023-01-11	6.50	6.50	6.50	6.50	0
2023-01-10	6.50	6.50	6.50	6.50	0
2023-01-09	6.50	6.50	6.50	6.50	0
2023-01-06	6.50	6.50	6.50	6.50	0
2023-01-05	6.50	6.50	6.50	6.50	0
2023-01-04	6.50	6.50	6.50	6.50	0
2023-01-03	6.50	6.50	6.50	6.50	0
2023-01-02	6.50	6.50	6.50	6.50	0
2022-12-30	6.50	6.50	6.50	6.50	0
2022-12-29	6.50	6.50	6.50	6.50	0
2022-12-28	6.50	6.50	6.50	6.50	0
2022-12-27	6.50	6.50	6.50	6.50	0
2022-12-26	6.50	6.50	6.50	6.50	0
2022-12-23	6.50	6.50	6.50	6.50	0
2022-12-22	6.50	6.50	6.50	6.50	0
2022-12-21	6.50	6.50	6.50	6.50	0
2022-12-20	6.50	6.50	6.50	6.50	0
2022-12-19	6.50	6.50	6.50	6.50	0
2022-12-16	6.50	6.50	6.50	6.50	0
2022-12-15	6.50	6.50	6.50	6.50	0
2022-12-14	6.50	6.50	6.50	6.50	0
2022-12-13	6.50	6.50	6.50	6.50	0
2022-12-12	6.50	6.50	6.50	6.50	0
2022-12-09	6.50	6.50	6.50	6.50	0
2022-12-08	6.50	6.50	6.50	6.50	0
2022-12-07	6.50	6.50	6.50	6.50	0
2022-12-06	6.50	6.50	6.50	6.50	0
2022-12-05	6.50	6.50	6.50	6.50	0
2022-12-02	6.50	6.50	6.50	6.50	0
2022-12-01	6.50	6.50	6.50	6.50	0
2022-11-30	6.50	6.50	6.50	6.50	0
2022-11-29	6.50	6.50	6.50	6.50	0
2022-11-28	6.50	6.50	6.50	6.50	0
2022-11-25	6.50	6.50	6.50	6.50	0
2022-11-24	6.50	6.50	6.50	6.50	0
2022-11-23	6.50	6.50	6.50	6.50	0
2022-11-22	6.50	6.50	6.50	6.50	0
2022-11-21	6.50	6.50	6.50	6.50	0
2022-11-18	6.50	6.50	6.50	6.50	0
2022-11-17	6.50	6.50	6.50	6.50	0
2022-11-16	6.50	6.50	6.50	6.50	0
2022-11-15	6.50	6.50	6.50	6.50	0
2022-11-14	6.50	6.50	6.50	6.50	0
2022-11-11	6.50	6.50	6.50	6.50	0
2022-11-10	6.50	6.50	6.50	6.50	0
2022-11-09	6.50	6.50	6.50	6.50	0
2022-11-08	6.50	6.50	6.50	6.50	0
2022-11-07	6.50	6.50	6.50	6.50	0
2022-11-04	6.50	6.50	6.50	6.50	0
2022-11-03	6.50	6.50	6.50	6.50	0
2022-11-02	6.50	6.50	6.50	6.50	0
2022-11-01	6.50	6.50	6.50	6.50	0
2022-10-31	6.50	6.50	6.50	6.50	0
2022-10-28	6.50	6.50	6.50	6.50	0
2022-10-27	6.50	6.50	6.50	6.50	0
2022-10-26	6.50	6.50	6.50	6.50	0
2022-10-25	6.50	6.50	6.50	6.50	0
2022-10-24	6.50	6.50	6.50	6.50	0
2022-10-21	6.50	6.50	6.50	6.50	0
2022-10-20	6.50	6.50	6.50	6.50	0
2022-10-19	6.50	6.50	6.50	6.50	0
2022-10-18	6.50	6.50	6.50	6.50	0
2022-10-17	6.50	6.50	6.50	6.50	0
2022-10-14	6.50	6.50	6.50	6.50	0
2022-10-13	6.50	6.50	6.50	6.50	0
2022-10-12	6.50	6.50	6.50	6.50	0
2022-10-11	6.50	6.50	6.50	6.50	0
2022-10-10	6.50	6.50	6.50	6.50	0
2022-10-07	6.50	6.50	6.50	6.50	0
2022-10-06	6.50	6.50	6.50	6.50	0
2022-10-05	6.50	6.50	6.50	6.50	0
2022-10-04	6.50	6.50	6.50	6.50	0
2022-10-03	6.50	6.50	6.50	6.50	0
2022-09-30	6.50	6.50	6.50	6.50	0
2022-09-29	6.50	6.50	6.50	6.50	0
2022-09-28	6.50	6.50	6.50	6.50	0
2022-09-27	6.50	6.50	6.50	6.50	0
2022-09-26	6.50	6.50	6.50	6.50	0
2022-09-23	6.50	6.50	6.50	6.50	0
2022-09-22	6.50	6.50	6.50	6.50	0
2022-09-21	6.50	6.50	6.50	6.50	0
2022-09-20	6.50	6.50	6.50	6.50	0
2022-09-19	6.50	6.50	6.50	6.50	0
2022-09-16	6.50	6.50	6.50	6.50	0
2022-09-15	6.50	6.50	6.50	6.50	0
2022-09-14	6.50	6.50	6.50	6.50	0
2022-09-13	6.50	6.50	6.50	6.50	0
2022-09-12	6.50	6.50	6.50	6.50	0
2022-09-09	6.50	6.50	6.50	6.50	0
2022-09-08	6.50	6.50	6.50	6.50	0
2022-09-07	6.50	6.50	6.50	6.50	0
2022-09-06	6.50	6.50	6.50	6.50	0
2022-09-05	6.50	6.50	6.50	6.50	0
2022-09-02	6.50	6.50	6.50	6.50	0
2022-09-01	6.50	6.50	6.50	6.50	0
2022-08-31	6.50	6.50	6.50	6.50	0
2022-08-30	6.50	6.50	6.50	6.50	0
2022-08-29	6.50	6.50	6.50	6.50	0
2022-08-26	6.50	6.50	6.50	6.50	0
2022-08-25	6.50	6.50	6.50	6.50	0
2022-08-24	6.50	6.50	6.50	6.50	0
2022-08-23	6.50	6.50	6.50	6.50	0
2022-08-22	6.50	6.50	6.50	6.50	0
2022-08-19	6.50	6.50	6.50	6.50	0
2022-08-18	6.50	6.50	6.50	6.50	0
2022-08-17	6.50	6.50	6.50	6.50	0
2022-08-16	6.50	6.50	6.50	6.50	0
2022-08-15	6.50	6.50	6.50	6.50	0
2022-08-12	6.50	6.50	6.50	6.50	0
2022-08-11	6.50	6.50	6.50	6.50	0
2022-08-10	6.50	6.50	6.50	6.50	0
2022-08-09	6.50	6.50	6.50	6.50	0
2022-08-08	6.50	6.50	6.50	6.50	0
2022-08-05	6.50	6.50	6.50	6.50	0
2022-08-04	6.50	6.50	6.50	6.50	0
2022-08-03	6.50	6.50	6.50	6.50	0
2022-08-02	6.50	6.50	6.50	6.50	0
2022-08-01	6.50	6.50	6.50	6.50	0
2022-07-29	6.50	6.50	6.50	6.50	0
2022-07-28	6.50	6.50	6.50	6.50	0
2022-07-27	6.50	6.50	6.50	6.50	0
2022-07-26	6.50	6.50	6.50	6.50	0
2022-07-25	6.50	6.50	6.50	6.50	0
2022-07-22	6.50	6.50	6.50	6.50	0
2022-07-21	6.50	6.50	6.50	6.50	0
2022-07-20	6.50	6.50	6.50	6.50	0
2022-07-19	6.50	6.50	6.50	6.50	0
2022-07-18	6.50	6.50	6.50	6.50	0
2022-07-15	6.50	6.50	6.50	6.50	0
2022-07-14	6.50	6.50	6.50	6.50	0
2022-07-13	6.50	6.50	6.50	6.50	0
2022-07-12	6.50	6.50	6.50	6.50	0
2022-07-11	6.50	6.50	6.50	6.50	0
2022-07-08	6.50	6.50	6.50	6.50	0
2022-07-07	6.50	6.50	6.50	6.50	0
2022-07-06	6.50	6.50	6.50	6.50	0
2022-07-05	6.50	6.50	6.50	6.50	0
2022-07-04	6.50	6.50	6.50	6.50	0
2022-07-01	6.50	6.50	6.50	6.50	0
2022-06-30	6.50	6.50	6.50	6.50	0
2022-06-29	6.50	6.50	6.50	6.50	0
2022-06-28	6.50	6.50	6.50	6.50	0
2022-06-27	6.50	6.50	6.50	6.50	0
2022-06-24	6.50	6.50	6.50	6.50	0
2022-06-23	6.50	6.50	6.50	6.50	0
2022-06-22	6.50	6.50	6.50	6.50	0
2022-06-21	6.50	6.50	6.50	6.50	0
2022-06-20	6.50	6.50	6.50	6.50	0
2022-06-17	6.50	6.50	6.50	6.50	0
2022-06-16	6.50	6.50	6.50	6.50	0
2022-06-15	6.50	6.50	6.50	6.50	0
2022-06-14	6.50	6.50	6.50	6.50	0
2022-06-13	6.50	6.50	6.50	6.50	0
2022-06-10	6.50	6.50	6.50	6.50	0
2022-06-09	6.50	6.50	6.50	6.50	0
2022-06-08	6.50	6.50	6.50	6.50	0
2022-06-07	6.50	6.50	6.50	6.50	0
2022-06-06	6.50	6.50	6.50	6.50	0
2022-06-03	6.50	6.50	6.50	6.50	0
2022-06-02	6.50	6.50	6.50	6.50	0
2022-06-01	6.50	6.50	6.50	6.50	0
2022-05-31	6.50	6.50	6.50	6.50	0
2022-05-30	6.50	6.50	6.50	6.50	0
2022-05-27	6.50	6.50	6.50	6.50	0
2022-05-26	6.50	6.50	6.50	6.50	0
2022-05-25	6.50	6.50	6.50	6.50	0
2022-05-24	6.50	6.50	6.50	6.50	0
2022-05-23	6.50	6.50	6.50	6.50	0
2022-05-20	6.50	6.50	6.50	6.50	0
2022-05-19	6.50	6.50	6.50	6.50	0
2022-05-18	6.50	6.50	6.50	6.50	0
2022-05-17	6.50	6.50	6.50	6.50	0
2022-05-16	6.50	6.50	6.50	6.50	0
2022-05-13	6.50	6.50	6.50	6.50	0
2022-05-12	6.50	6.50	6.50	6.50	0
2022-05-11	6.50	6.50	6.50	6.50	0
2022-05-10	6.50	6.50	6.50	6.50	0
2022-05-09	6.50	6.50	6.50	6.50	0
2022-05-06	6.50	6.50	6.50	6.50	0
2022-05-05	6.50	6.50	6.50	6.50	0
2022-05-04	6.50	6.50	6.50	6.50	0
2022-05-03	6.50	6.50	6.50	6.50	0
2022-05-02	6.50	6.50	6.50	6.50	0
2022-04-29	6.50	6.50	6.50	6.50	0
2022-04-28	6.50	6.50	6.50	6.50	0
2022-04-27	6.50	6.50	6.50	6.50	0
2022-04-26	6.50	6.50	6.50	6.50	0
2022-04-25	6.50	6.50	6.50	6.50	0
2022-04-22	6.50	6.50	6.50	6.50	0
2022-04-21	6.50	6.50	6.50	6.50	0
2022-04-20	6.50	6.50	6.50	6.50	0
2022-04-19	6.50	6.50	6.50	6.50	0
2022-04-18	6.50	6.50	6.50	6.50	0
2022-04-15	6.50	6.50	6.50	6.50	0
2022-04-14	6.50	6.50	6.50	6.50	0
2022-04-13	6.50	6.50	6.50	6.50	0
2022-04-12	6.50	6.50	6.50	6.50	0
2022-04-11	6.50	6.50	6.50	6.50	0
2022-04-08	6.50	6.50	6.50	6.50	0
2022-04-07	6.50	6.50	6.50	6.50	0
2022-04-06	6.50	6.50	6.50	6.50	0
2022-04-05	6.50	6.50	6.50	6.50	0
2022-04-04	6.50	6.50	6.50	6.50	0
2022-04-01	6.50	6.50	6.50	6.50	0
2022-03-31	6.50	6.50	6.50	6.50	0
2022-03-30	6.50	6.50	6.50	6.50	0
2022-03-29	6.50	6.50	6.50	6.50	0
2022-03-28	6.50	6.50	6.50	6.50	0
2022-03-25	6.50	6.50	6.50	6.50	0
2022-03-24	6.50	6.50	6.50	6.50	0
2022-03-23	6.50	6.50	6.50	6.50	0
2022-03-22	6.50	6.50	6.50	6.50	0
2022-03-21	6.50	6.50	6.50	6.50	0
2022-03-18	6.50	6.50	6.50	6.50	0
2022-03-17	6.50	6.50	6.50	6.50	0
2022-03-16	6.50	6.50	6.50	6.50	0
2022-03-15	6.50	6.50	6.50	6.50	0
2022-03-14	6.50	6.50	6.50	6.50	0
2022-03-11	6.50	6.50	6.50	6.50	0
2022-03-10	6.50	6.50	6.50	6.50	0
2022-03-09	6.50	6.50	6.50	6.50	0
2022-03-08	6.50	6.50	6.50	6.50	0
2022-03-07	6.50	6.50	6.50	6.50	0
2022-03-04	6.50	6.50	6.50	6.50	0
2022-03-03	6.50	6.50	6.50	6.50	0
2022-03-02	6.50	6.50	6.50	6.50	0
2022-03-01	6.50	6.50	6.50	6.50	0
2022-02-28	6.50	6.50	6.50	6.50	0
2022-02-25	6.50	6.50	6.50	6.50	0
2022-02-24	6.50	6.50	6.50	6.50	0
2022-02-23	6.50	6.50	6.50	6.50	0
2022-02-22	6.50	6.50	6.50	6.50	0
2022-02-21	6.50	6.50	6.50	6.50	0
2022-02-18	6.50	6.50	6.50	6.50	0
2022-02-17	6.50	6.50	6.50	6.50	0
2022-02-16	6.50	6.50	6.50	6.50	0
2022-02-15	6.50	6.50	6.50	6.50	0
2022-02-14	6.50	6.50	6.50	6.50	0
2022-02-11	6.50	6.50	6.50	6.50	0
2022-02-10	6.50	6.50	6.50	6.50	0
2022-02-09	6.50	6.50	6.50	6.50	0
2022-02-08	6.50	6.50	6.50	6.50	0
2022-02-07	6.50	6.50	6.50	6.50	0
2022-02-04	6.50	6.50	6.50	6.50	0
2022-02-03	6.50	6.50	6.50	6.50	0
2022-02-02	6.50	6.50	6.50	6.50	0
2022-02-01	6.50	6.50	6.50	6.50	0
2022-01-31	6.50	6.50	6.50	6.50	0
2022-01-28	6.50	6.50	6.50	6.50	0
2022-01-27	6.50	6.50	6.50	6.50	0
2022-01-26	6.50	6.50	6.50	6.50	0
2022-01-25	6.50	6.50	6.50	6.50	0
2022-01-24	6.50	6.50	6.50	6.50	0
2022-01-21	6.50	6.50	6.50	6.50	0
2022-01-20	6.50	6.50	6.50	6.50	0
2022-01-19	6.50	6.50	6.50	6.50	0
2022-01-18	6.50	6.50	6.50	6.50	0
2022-01-17	6.50	6.50	6.50	6.50	0
2022-01-14	6.50	6.50	6.50	6.50	0
2022-01-13	6.50	6.50	6.50	6.50	0
2022-01-12	6.50	6.50	6.50	6.50	0
2022-01-11	6.50	6.50	6.50	6.50	0
2022-01-10	6.50	6.50	6.50	6.50	0
2022-01-07	6.50	6.50	6.50	6.50	0
2022-01-06	6.50	6.50	6.50	6.50	0
2022-01-05	6.50	6.50	6.50	6.50	0
2022-01-04	6.50	6.50	6.50	6.50	0
2022-01-03	6.50	6.50	6.50	6.50	0
2021-12-31	6.50	6.50	6.50	6.50	0
2021-12-30	6.50	6.50	6.50	6.50	0
2021-12-29	6.50	6.50	6.50	6.50	0
2021-12-28	6.50	6.50	6.50	6.50	0
2021-12-27	6.50	6.50	6.50	6.50	0
2021-12-24	6.50	6.50	6.50	6.50	0
2021-12-23	6.50	6.50	6.50	6.50	0
2021-12-22	6.50	6.50	6.50	6.50	0
2021-12-21	6.50	6.50	6.50	6.50	0
2021-12-20	6.50	6.50	6.50	6.50	0
2021-12-17	6.50	6.50	6.50	6.50	0
2021-12-16	6.50	6.50	6.50	6.50	0
2021-12-15	6.50	6.50	6.50	6.50	0
2021-12-14	6.50	6.50	6.50	6.50	0
2021-12-13	6.50	6.50	6.50	6.50	0
2021-12-10	6.50	6.50	6.50	6.50	0
2021-12-09	6.50	6.50	6.50	6.50	0
2021-12-08	6.50	6.50	6.50	6.50	0
2021-12-07	6.50	6.50	6.50	6.50	0
2021-12-06	6.50	6.50	6.50	6.50	0
2021-12-03	6.50	6.50	6.50	6.50	0
2021-12-02	6.50	6.50	6.50	6.50	0
2021-12-01	6.50	6.50	6.50	6.50	0
2021-11-30	6.50	6.50	6.50	6.50	0
2021-11-29	6.50	6.50	6.50	6.50	0
2021-11-26	6.50	6.50	6.50	6.50	0
2021-11-25	6.50	6.50	6.50	6.50	0
2021-11-24	6.50	6.50	6.50	6.50	0
2021-11-23	6.50	6.50	6.50	6.50	0
2021-11-22	6.50	6.50	6.50	6.50	0
2021-11-19	6.50	6.50	6.50	6.50	0
2021-11-18	6.50	6.50	6.50	6.50	0
2021-11-17	6.50	6.50	6.50	6.50	0
2021-11-16	6.50	6.50	6.50	6.50	0
2021-11-15	6.50	6.50	6.50	6.50	0
2021-11-12	6.50	6.50	6.50	6.50	0
2021-11-11	6.50	6.50	6.50	6.50	0
2021-11-10	6.50	6.50	6.50	6.50	0
2021-11-09	6.50	6.50	6.50	6.50	0
2021-11-08	6.50	6.50	6.50	6.50	0
2021-11-05	6.50	6.50	6.50	6.50	0
2021-11-04	6.50	6.50	6.50	6.50	0
2021-11-03	6.50	6.50	6.50	6.50	0
2021-11-02	6.50	6.50	6.50	6.50	0
2021-11-01	6.50	6.50	6.50	6.50	0
2021-10-29	6.50	6.50	6.50	6.50	0
2021-10-28	6.50	6.50	6.50	6.50	0
2021-10-27	6.50	6.50	6.50	6.50	0
2021-10-26	6.50	6.50	6.50	6.50	0
2021-10-25	6.50	6.50	6.50	6.50	0
2021-10-22	6.50	6.50	6.50	6.50	0
2021-10-21	6.50	6.50	6.50	6.50	0
2021-10-20	6.50	6.50	6.50	6.50	0
2021-10-19	6.50	6.50	6.50	6.50	0
2021-10-18	6.50	6.50	6.50	6.50	0
2021-10-15	6.50	6.50	6.50	6.50	0
2021-10-14	6.50	6.50	6.50	6.50	0
2021-10-13	6.50	6.50	6.50	6.50	0
2021-10-12	6.50	6.50	6.50	6.50	0
2021-10-11	6.50	6.50	6.50	6.50	0
2021-10-08	6.50	6.50	6.50	6.50	0
2021-10-07	6.50	6.50	6.50	6.50	0
2021-10-06	6.50	6.50	6.50	6.50	0
2021-10-05	6.50	6.50	6.50	6.50	0
2021-10-04	6.50	6.50	6.50	6.50	0
2021-10-01	6.50	6.50	6.50	6.50	0
2021-09-30	6.50	6.50	6.50	6.50	0
2021-09-29	6.50	6.50	6.50	6.50	0
2021-09-28	6.50	6.50	6.50	6.50	0
2021-09-27	6.50	6.50	6.50	6.50	0
2021-09-24	6.50	6.50	6.50	6.50	0
2021-09-23	6.50	6.50	6.50	6.50	0
2021-09-22	6.50	6.50	6.50	6.50	0
2021-09-21	6.50	6.50	6.50	6.50	0
2021-09-20	6.50	6.50	6.50	6.50	0
2021-09-17	6.50	6.50	6.50	6.50	0
2021-09-16	6.50	6.50	6.50	6.50	0
2021-09-15	6.50	6.50	6.50	6.50	0
2021-09-14	6.50	6.50	6.50	6.50	0
2021-09-13	6.50	6.50	6.50	6.50	0
2021-09-10	6.50	6.50	6.50	6.50	0
2021-09-09	6.50	6.50	6.50	6.50	0
2021-09-08	6.50	6.50	6.50	6.50	0
2021-09-07	6.50	6.50	6.50	6.50	0
2021-09-06	6.50	6.50	6.50	6.50	0
2021-09-03	6.50	6.50	6.50	6.50	0
2021-09-02	6.50	6.50	6.50	6.50	0
2021-09-01	6.50	6.50	6.50	6.50	0
2021-08-31	6.50	6.50	6.50	6.50	0
2021-08-30	6.50	6.50	6.50	6.50	0
2021-08-27	6.50	6.50	6.50	6.50	0
2021-08-26	6.50	6.50	6.50	6.50	0
2021-08-25	6.50	6.50	6.50	6.50	0
2021-08-24	6.50	6.50	6.50	6.50	0
2021-08-23	6.50	6.50	6.50	6.50	0
2021-08-20	6.50	6.50	6.50	6.50	0
2021-08-19	6.50	6.50	6.50	6.50	0
2021-08-18	6.50	6.50	6.50	6.50	0
2021-08-17	6.50	6.50	6.50	6.50	0
2021-08-16	6.50	6.50	6.50	6.50	0
2021-08-13	6.50	6.50	6.50	6.50	0
2021-08-12	6.50	6.50	6.50	6.50	0
2021-08-11	6.50	6.50	6.50	6.50	0
2021-08-10	6.50	6.50	6.50	6.50	0
2021-08-09	6.50	6.50	6.50	6.50	0
2021-08-06	6.50	6.50	6.50	6.50	0
2021-08-05	6.50	6.50	6.50	6.50	0
2021-08-04	6.50	6.50	6.50	6.50	0
2021-08-03	6.50	6.50	6.50	6.50	0
2021-08-02	6.50	6.50	6.50	6.50	0
2021-07-30	6.50	6.50	6.50	6.50	0
2021-07-29	6.50	6.50	6.50	6.50	0
2021-07-28	6.50	6.50	6.50	6.50	0
2021-07-27	6.50	6.50	6.50	6.50	0
2021-07-26	6.50	6.50	6.50	6.50	0
2021-07-23	6.50	6.50	6.50	6.50	0
2021-07-22	6.50	6.50	6.50	6.50	0
2021-07-21	6.50	6.50	6.50	6.50	0
2021-07-20	6.50	6.50	6.50	6.50	0
2021-07-19	6.50	6.50	6.50	6.50	0
2021-07-16	6.50	6.50	6.50	6.50	0
2021-07-15	6.50	6.50	6.50	6.50	0
2021-07-14	6.50	6.50	6.50	6.50	0
2021-07-13	6.50	6.50	6.50	6.50	0
2021-07-12	6.50	6.50	6.50	6.50	0
2021-07-09	6.50	6.50	6.50	6.50	0
2021-07-08	6.50	6.50	6.50	6.50	0
2021-07-07	6.50	6.50	6.50	6.50	0
2021-07-06	6.50	6.50	6.50	6.50	1,000
2021-07-05	6.50	6.50	6.50	6.50	0
2021-07-02	6.50	6.50	6.50	6.50	0
2021-07-01	6.38	6.50	6.25	6.50	0
2021-06-30	6.63	6.63	6.50	6.50	25,650
2021-06-29	6.63	6.63	6.63	6.63	0
2021-06-28	6.63	6.63	6.63	6.63	2,000
2021-06-25	6.63	6.63	6.63	6.63	500
2021-06-24	6.88	6.88	6.50	6.63	39,369
2021-06-23	6.88	6.88	6.88	6.88	0
2021-06-22	6.88	6.88	6.88	6.88	0
2021-06-21	6.88	6.88	6.88	6.88	0
2021-06-18	6.88	6.88	6.88	6.88	0
2021-06-17	6.88	6.88	6.88	6.88	0
2021-06-16	6.88	6.88	6.88	6.88	750
2021-06-15	6.88	6.88	6.88	6.88	21,378
2021-06-14	6.88	6.88	6.88	6.88	0
2021-06-11	6.60	6.55	6.55	6.88	674
2021-06-10	6.88	6.88	6.88	6.88	0
2021-06-09	6.88	6.88	6.88	6.88	100,000
2021-06-08	6.88	6.55	6.55	6.55	53,397
2021-06-07	6.88	6.88	6.88	6.88	0
2021-06-04	6.88	6.88	6.88	6.88	0
2021-06-03	6.88	6.88	6.88	6.88	1,115
2021-06-02	6.88	6.88	6.88	6.88	0
2021-06-01	6.88	6.88	6.88	6.88	128,462
2021-05-28	6.88	6.88	6.88	6.88	10,000
2021-05-27	6.88	6.88	6.88	6.88	0
2021-05-26	6.88	6.88	6.88	6.88	500
2021-05-25	6.88	6.88	6.88	6.88	0
2021-05-24	6.88	6.88	6.88	6.88	0
2021-05-21	6.88	6.88	6.88	6.88	1,194
2021-05-20	6.88	6.88	6.88	6.88	0
2021-05-19	6.88	6.88	6.88	6.88	4,361
2021-05-18	6.88	6.88	6.88	6.88	6,639
2021-05-17	6.88	6.88	6.88	6.88	0
2021-05-14	6.88	6.88	6.88	6.88	3,000
2021-05-13	6.88	6.88	6.88	6.88	0
2021-05-12	6.88	6.88	6.88	6.88	0
2021-05-11	6.88	6.88	6.88	6.88	0
2021-05-10	6.88	6.88	6.88	6.88	0
2021-05-07	6.88	6.88	6.88	6.88	0
2021-05-06	6.88	6.88	6.75	6.88	3,795
2021-05-05	6.88	6.88	6.88	6.88	0
2021-05-04	6.88	6.88	6.88	6.88	146
2021-04-30	6.88	6.88	6.88	6.88	0
2021-04-29	6.88	6.88	6.88	6.88	0
2021-04-28	6.88	6.88	6.88	6.88	0
2021-04-27	6.88	6.88	6.88	6.88	4,500
2021-04-26	6.88	6.88	6.88	6.88	0
2021-04-23	6.88	6.88	6.88	6.88	0
2021-04-22	6.88	6.88	6.88	6.88	0
2021-04-21	6.88	6.88	6.88	6.88	8,423
2021-04-20	6.88	6.88	6.88	6.88	7,500
2021-04-19	6.88	6.88	6.88	6.88	0
2021-04-16	6.88	6.88	6.88	6.88	250
2021-04-15	6.88	6.88	6.88	6.88	8,944
2021-04-14	6.88	6.88	6.88	6.88	2,000
2021-04-13	6.88	6.88	6.88	6.88	560
2021-04-12	6.88	6.88	6.75	6.88	20,573
2021-04-09	6.88	6.88	6.88	6.88	0
2021-04-08	6.88	6.88	6.88	6.88	25,000
2021-04-07	6.88	6.88	6.88	6.88	0
2021-04-06	6.88	6.88	6.88	6.88	0
2021-04-01	6.88	6.88	6.88	6.88	25,500
2021-03-31	6.88	6.88	6.88	6.88	0
2021-03-30	6.88	6.88	6.88	6.88	0
2021-03-29	6.88	6.88	6.88	6.88	2,500
2021-03-26	6.88	6.88	6.88	6.88	15,000
2021-03-25	6.88	6.88	6.88	6.88	7,500
2021-03-24	6.88	6.88	6.88	6.88	0
2021-03-23	6.85	6.50	6.50	6.88	211,867
2021-03-22	6.85	6.85	6.85	6.85	1
2021-03-19	6.85	6.85	6.85	6.85	55,888
2021-03-18	6.85	6.85	6.85	6.85	17,337
2021-03-17	7.05	7.05	6.75	6.85	72,619
2021-03-16	7.05	7.05	7.05	7.05	27,179
2021-03-15	7.05	7.05	7.05	7.05	10,000
2021-03-12	7.05	7.05	7.05	7.05	0
2021-03-11	7.05	7.05	7.05	7.05	0
2021-03-10	7.05	7.05	7.05	7.05	9,762
2021-03-09	7.05	7.05	7.05	7.05	62,200
2021-03-08	7.00	7.35	6.95	7.05	931,844
2021-03-05	6.25	7.00	6.25	7.00	336,210
2021-03-04	6.25	6.25	6.25	6.25	1,500
2021-03-03	6.25	6.25	6.25	6.25	6,268
2021-03-02	6.25	6.25	6.25	6.25	7,219
2021-03-01	6.25	6.25	6.25	6.25	45,714
2021-02-26	6.25	6.25	6.25	6.25	644
2021-02-25	6.25	6.25	6.25	6.25	0
2021-02-24	6.25	6.25	6.25	6.25	24,270
2021-02-23	6.25	6.25	6.25	6.25	17,561
2021-02-22	6.25	6.25	6.25	6.25	10,000
2021-02-19	6.25	6.25	6.25	6.25	0
2021-02-18	6.25	6.25	6.25	6.25	57,795
2021-02-17	6.25	6.25	6.25	6.25	10,000
2021-02-16	6.25	6.25	6.25	6.25	191,678
2021-02-15	6.25	6.25	6.25	6.25	8,079
2021-02-12	6.25	6.25	6.25	6.25	0
2021-02-11	6.25	6.25	6.25	6.25	2,500
2021-02-10	6.50	6.50	6.50	6.25	9,045
2021-02-09	6.25	6.25	6.25	6.25	1,800
2021-02-08	6.25	6.25	6.25	6.25	55,977
2021-02-05	6.25	6.25	6.25	6.25	2,498
2021-02-04	6.25	6.25	6.25	6.25	14,113
2021-02-03	6.25	6.25	6.25	6.25	24,572
2021-02-02	6.25	6.25	6.25	6.25	75,000
2021-02-01	6.25	6.60	6.60	6.25	800
2021-01-29	6.25	6.25	6.25	6.25	49,900
2021-01-28	6.25	6.25	6.25	6.25	10,000
2021-01-27	6.25	6.50	6.50	6.25	70,301
2021-01-26	6.25	6.25	6.25	6.25	69,500
2021-01-25	6.38	6.38	6.25	6.25	33,343
2021-01-22	6.38	6.38	6.38	6.38	5,499
2021-01-21	6.38	6.00	6.00	6.38	111,851
2021-01-20	6.25	6.50	6.38	6.38	218,379
2021-01-19	6.75	6.75	6.25	6.25	350,101
2021-01-18	6.50	9.00	7.00	7.00	2,469,863
2021-01-15	4.75	6.50	4.75	6.50	234,231
2021-01-14	4.75	4.75	4.75	4.75	5,894
2021-01-13	4.75	4.75	4.75	4.75	22,000
2021-01-12	4.75	4.75	4.75	4.75	1,290
2021-01-11	4.75	4.75	4.75	4.75	2,422
2021-01-08	4.75	4.75	4.75	4.75	0
2021-01-07	4.75	4.98	4.98	4.75	50,649
2021-01-06	4.75	4.75	4.75	4.75	0
2021-01-05	4.50	4.75	4.74	4.75	71,172
2021-01-04	3.75	4.50	3.75	4.50	333,347
2020-12-31	3.75	3.75	3.75	3.75	0
2020-12-30	3.75	3.75	3.75	3.75	0
2020-12-29	3.75	3.96	3.96	3.75	115,021
2020-12-24	3.75	3.75	3.75	3.75	0
2020-12-23	3.75	3.75	3.50	3.75	125,000
2020-12-22	3.75	3.75	3.75	3.75	300
2020-12-21	3.75	3.75	3.75	3.75	116,666
2020-12-18	3.75	3.75	3.75	3.75	0
2020-12-17	4.00	4.00	3.75	3.75	138,842
2020-12-16	4.25	4.25	3.50	4.00	5,000
2020-12-15	4.50	4.50	4.25	4.25	7,607
2020-12-14	4.75	4.75	4.50	4.50	261,388
2020-12-11	4.75	4.75	4.75	4.75	2,000
2020-12-10	4.75	4.75	4.75	4.75	0
2020-12-09	4.75	4.98	4.98	4.75	118,416
2020-12-08	4.98	4.98	4.98	4.75	2,962
2020-12-07	4.75	4.75	4.75	4.75	28,768
2020-12-04	4.75	4.75	4.75	4.75	17,451
2020-12-03	4.65	4.75	4.65	4.75	175,834
2020-12-02	4.65	4.65	4.65	4.65	86,154
2020-12-01	4.65	4.65	4.65	4.65	65,000
2020-11-30	4.25	4.75	4.25	4.65	422,996
2020-11-27	4.25	4.25	4.25	4.25	0
2020-11-26	4.25	4.25	4.25	4.25	25,000
2020-11-25	4.25	4.25	4.25	4.25	0
2020-11-24	4.25	4.25	4.25	4.25	0
2020-11-23	4.25	4.25	4.25	4.25	25,000
2020-11-20	4.00	4.25	4.00	4.25	179,268
2020-11-19	4.00	4.00	3.50	4.00	0
2020-11-18	4.00	4.00	4.00	4.00	7,041
2020-11-17	4.00	4.00	4.00	4.00	0
2020-11-16	4.00	4.00	4.00	4.00	0
2020-11-13	4.00	4.00	3.50	4.00	12,694
2020-11-12	4.00	4.00	4.00	4.00	625
2020-11-11	4.00	4.00	4.00	4.00	0
2020-11-10	4.00	4.00	4.00	4.00	309
2020-11-09	4.00	4.00	4.00	4.00	2,862
2020-11-06	4.00	4.00	4.00	4.00	0
2020-11-05	4.00	4.00	4.00	4.00	0
2020-11-04	4.00	4.00	4.00	4.00	0
2020-11-03	4.00	4.00	4.00	4.00	40,000
2020-11-02	4.00	4.00	4.00	4.00	500
2020-10-30	4.00	4.00	3.50	4.00	0
2020-10-29	4.00	4.00	4.00	4.00	0
2020-10-28	4.00	4.00	4.00	4.00	7,868
2020-10-27	4.00	4.00	4.00	4.00	0
2020-10-26	4.00	4.00	4.00	4.00	0
2020-10-23	4.00	4.00	4.00	4.00	6,372
2020-10-22	4.25	4.25	3.25	4.00	62,272
2020-10-21	4.25	4.25	4.25	4.25	0
2020-10-20	4.25	4.25	4.25	4.25	0
2020-10-16	4.25	4.25	4.25	4.25	269,696
2020-10-15	4.25	4.25	4.25	4.25	28,000
2020-10-14	4.25	4.25	4.25	4.25	2,380
2020-10-13	4.25	4.25	4.25	4.25	39
2020-10-12	4.25	4.25	4.25	4.25	7,775
2020-10-09	4.50	4.50	4.25	4.25	144,000
2020-10-08	4.50	4.50	4.50	4.50	100
2020-10-07	4.50	4.50	4.50	4.50	175,607
2020-10-06	6.00	6.00	5.00	5.00	122,219
2020-10-05	6.00	6.00	6.00	6.00	14,514
2020-10-02	7.00	7.00	5.00	6.00	38,198
2020-10-01	8.00	8.00	7.00	7.00	359,517
2020-09-30	3.50	10.50	2.75	8.00	810,626
2020-09-29	0.40	0.40	0.40	0.40	0
2020-09-28	0.40	0.40	0.40	0.40	0
2020-09-25	0.40	0.40	0.40	0.40	0
2020-09-24	0.40	0.40	0.40	0.40	0
2020-09-23	0.40	0.40	0.40	0.40	0
2020-09-22	0.40	0.40	0.40	0.40	0
2020-09-21	0.40	0.40	0.40	0.40	0
2020-09-18	0.40	0.40	0.40	0.40	0
2020-09-17	0.40	0.40	0.40	0.40	0
2020-09-16	0.40	0.40	0.40	0.40	0
2020-09-15	0.40	0.40	0.40	0.40	0
2020-09-14	0.40	0.40	0.40	0.40	0
2020-09-11	0.40	0.40	0.40	0.40	0
2020-09-10	0.40	0.40	0.40	0.40	0
2020-09-09	0.40	0.40	0.40	0.40	0
2020-09-08	0.40	0.40	0.40	0.40	0
2020-06-05	0.40	0.40	0.40	0.40	0
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-03-05	0.43	0.43	0.40	0.43	50,000
2020-03-04	0.48	0.48	0.43	0.48	200,000
2020-03-03	0.48	0.48	0.48	0.48	0
2020-03-02	0.50	0.50	0.45	0.48	114,880
2020-02-28	0.48	0.48	0.48	0.48	11,901
2020-02-27	0.50	0.50	0.48	0.50	254,659
2020-02-26	0.50	0.50	0.50	0.50	44,725
2020-02-25	0.50	0.50	0.45	0.50	18,346
2020-02-24	0.50	0.50	0.50	0.50	3,775
2020-02-21	0.50	0.50	0.50	0.50	22,782
2020-02-20	0.50	0.50	0.50	0.50	0
2020-02-19	0.50	0.50	0.50	0.50	4,523
2020-02-18	0.50	0.50	0.50	0.50	716,456
2020-02-17	0.53	0.53	0.50	0.50	101,267
2020-02-14	0.53	0.53	0.53	0.53	51,522
2020-02-13	0.53	0.53	0.53	0.53	25,800
2020-02-12	0.53	0.53	0.53	0.53	16,538
2020-02-11	0.53	0.53	0.50	0.53	32,700
2020-02-10	0.55	0.55	0.50	0.53	517,531
2020-02-07	0.55	0.55	0.50	0.55	32,272
2020-02-06	0.55	0.58	0.55	0.55	343,099
2020-02-05	0.55	0.58	0.55	0.58	0
2020-02-04	0.55	0.58	0.55	0.58	0
2020-02-03	0.55	0.58	0.55	0.58	100,000
2020-01-31	0.55	0.58	0.55	0.58	0
2020-01-30	0.60	0.60	0.58	0.58	102,831
2020-01-29	0.60	0.60	0.60	0.60	118,450
2020-01-28	0.60	0.60	0.55	0.60	305,161
2020-01-27	0.60	0.60	0.60	0.60	25,734
2020-01-24	0.60	0.60	0.60	0.60	85,742
2020-01-23	0.60	0.60	0.55	0.60	810,646
2020-01-22	0.60	0.60	0.60	0.60	423,623
2020-01-21	0.60	0.60	0.60	0.60	0
2020-01-20	0.60	0.60	0.55	0.60	0
2020-01-17	0.68	0.73	0.58	0.60	2,831,320
2020-01-16	0.70	0.70	0.68	0.68	20,876
2020-01-15	0.60	0.70	0.60	0.70	1,496,863
2020-01-14	0.58	0.60	0.58	0.60	155,332
2020-01-13	0.63	0.63	0.55	0.58	507
2020-01-10	0.63	0.63	0.60	0.60	94,000
2020-01-09	0.63	0.63	0.63	0.63	100,613
2020-01-08	0.63	0.63	0.63	0.63	213,039
2020-01-07	0.63	0.63	0.55	0.63	0
2020-01-06	0.63	0.63	0.63	0.63	0
2020-01-03	0.63	0.65	0.60	0.63	143,526
2020-01-02	0.65	0.65	0.65	0.65	277,430
2019-12-31	0.65	0.65	0.65	0.65	0
2019-12-30	0.65	0.65	0.65	0.65	168,465
2019-12-27	0.65	0.65	0.60	0.65	822,255
2019-12-24	0.70	0.70	0.65	0.65	186,673
2019-12-23	0.70	0.70	0.65	0.70	99,250
2019-12-20	0.70	0.70	0.65	0.70	32,000
2019-12-19	0.70	0.70	0.65	0.70	911,422
2019-12-18	0.70	0.70	0.60	0.68	2,056,511
2019-12-17	0.80	0.80	0.65	0.65	1,150,609
2019-12-16	0.60	1.10	0.59	0.80	14,985,411
2019-12-13	0.60	0.60	0.55	0.60	0
2019-12-12	0.63	0.63	0.55	0.60	62,750
2019-12-11	0.63	0.63	0.63	0.63	2,000
2019-12-10	0.63	0.63	0.55	0.63	900,000
2019-12-09	0.63	0.63	0.60	0.63	0
2019-12-06	0.63	0.63	0.63	0.63	0
2019-12-05	0.63	0.63	0.63	0.63	376,321
2019-12-04	0.68	0.68	0.63	0.63	256,351
2019-12-03	0.68	0.68	0.65	0.68	167,834
2019-12-02	0.68	0.68	0.68	0.68	100,000
2019-11-29	0.68	0.68	0.68	0.68	188,264
2019-11-28	0.68	0.68	0.68	0.68	140,000
2019-11-27	0.68	0.68	0.65	0.68	13,116
2019-11-26	0.68	0.68	0.68	0.68	152,452
2019-11-25	0.68	0.68	0.65	0.68	745,458
2019-11-22	0.68	0.68	0.68	0.68	62,520
2019-11-21	0.78	0.78	0.68	0.68	2,071,381
2019-11-20	0.83	0.83	0.75	0.78	329,273
2019-11-19	0.83	0.83	0.75	0.83	286,102
2019-11-18	0.83	0.83	0.75	0.83	0
2019-11-15	0.83	0.83	0.83	0.83	0
2019-11-14	0.75	0.83	0.75	0.83	1,222,781
2019-11-13	0.75	0.75	0.75	0.75	0
2019-11-12	0.75	0.75	0.75	0.75	66,069
2019-11-11	0.75	0.75	0.75	0.75	284,077
2019-11-08	0.75	0.75	0.70	0.75	0
2019-11-07	0.80	0.80	0.75	0.75	662,201
2019-11-06	0.88	0.88	0.80	0.80	835,391
2019-11-05	0.95	0.95	0.80	0.88	381,503
2019-11-04	0.95	0.95	0.95	0.95	1,158,332
2019-11-01	0.75	0.95	0.70	0.95	1,509,432
2019-10-31	0.78	0.78	0.75	0.75	285,569
2019-10-30	0.85	0.85	0.78	0.78	230,449
2019-10-29	0.90	0.90	0.83	0.90	122,421
2019-10-28	0.90	0.90	0.90	0.90	170,318
2019-10-25	0.93	0.93	0.75	0.90	881,952
2019-10-24	1.05	1.05	0.93	0.93	758,687
2019-10-23	1.05	1.05	1.05	1.05	366,846
2019-10-22	1.08	1.08	0.95	1.05	1,118,638
2019-10-21	1.08	1.08	1.08	1.08	0
2019-10-18	1.03	1.08	1.03	1.08	1,034,573
2019-10-17	1.00	1.05	0.90	1.03	2,295,701
2019-10-16	0.83	1.05	0.83	1.00	3,153,617
2019-10-15	0.83	0.83	0.78	0.83	492,753
2019-10-14	0.85	0.85	0.75	0.83	1,281,936
2019-10-11	0.90	0.90	0.80	0.85	953,589
2019-10-10	0.90	0.90	0.80	0.90	305,000
2019-10-09	1.05	1.05	0.90	0.90	404,340
2019-10-08	1.10	1.10	1.00	1.05	54,768
2019-10-07	1.10	1.10	1.00	1.10	1,259
2019-10-04	0.95	1.25	0.90	1.10	1,655,824
2019-10-03	1.10	1.10	0.95	0.95	1,277,959
2019-10-02	1.15	1.15	1.00	1.10	652,097
2019-10-01	1.15	1.20	1.00	1.15	401,447
2019-09-30	1.15	1.20	1.05	1.15	734,560
2019-09-27	1.25	1.25	1.10	1.20	572,078
2019-09-26	1.35	1.55	1.15	1.25	3,520,615
2019-09-25	1.15	1.30	1.10	1.30	2,493,184
2019-09-24	1.25	1.25	1.05	1.15	565,736
2019-09-23	1.35	1.35	1.20	1.25	809,501
2019-09-20	1.35	1.45	1.20	1.35	1,790,075
2019-09-19	1.30	1.35	1.20	1.35	966,653
2019-09-18	1.55	1.55	1.30	1.30	1,080,169
2019-09-17	1.45	1.55	1.30	1.55	625,910
2019-09-16	1.45	1.45	1.30	1.45	239,108
2019-09-13	1.60	1.60	1.45	1.45	299,499
2019-09-12	1.60	1.60	1.50	1.60	319,627
2019-09-11	1.75	1.75	1.30	1.60	969,554
2019-09-10	1.60	2.00	1.45	1.65	2,248,100
2019-09-09	1.90	1.90	1.50	1.60	3,758,053
2019-09-06	2.40	2.50	1.85	1.90	8,968,406
2019-09-05	1.45	2.80	1.30	2.35	24,180,169
2019-09-04	1.58	1.58	1.45	1.45	873,942
2019-09-03	1.60	1.60	1.30	1.58	2,465,634
2019-09-02	1.70	1.75	1.50	1.60	384,497

Share	Price	Change
Fireangel (FA.)	6.25	47.06%
Cornish Metals. (CUSN)	6.80	18.88%
Frp Advisory Group (FRP)	143.25	11.91%
Plant Health (PHC)	5.50	11.56%
Zotefoams (ZTF)	540.00	10.66%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Strategic Minerals (SML)	0.175	-12.5%
Orchard Funding (ORCH)	26.50	-11.67%
Phoenix Copper. (PXC)	19.25	-10.88%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,072,941,571
Inspirit Energy (INSP)	0.0075	43,995,489
Bezant Res (BZT)	0.018	39,228,681
Baron Oil (BOIL)	0.0675	35,138,326
Oracle Power (ORCP)	0.02	35,135,382