Hydrogen Utopia Share History

Hydrogen Utopia Share Price history. The following table shows end-of-day data HUI historical share prices for Hydrogen Utopia, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	2.10	2.10	2.10	2.10	61,160
2026-10-21	2.10	2.10	2.10	2.10	2,486
2026-10-20	2.10	2.10	2.10	2.10	85,265
2026-10-19	2.10	2.10	2.10	2.10	59,869
2026-10-16	2.10	2.10	2.10	2.10	23,617
2026-10-15	2.10	2.10	2.10	2.10	72,526
2026-10-14	2.10	2.10	2.10	2.10	43,019
2026-10-13	2.10	2.10	2.10	2.10	133,783
2026-10-12	2.10	2.10	2.10	2.10	0
2026-10-09	2.10	2.10	2.10	2.10	42,152
2026-10-08	2.10	2.10	2.10	2.10	142,984
2026-10-07	2.10	2.10	2.10	2.10	61,724
2026-10-06	2.10	2.10	2.10	2.10	151,879
2026-10-05	2.10	2.10	2.10	2.10	51,915
2026-10-02	2.10	2.10	2.10	2.10	28,254
2026-10-01	2.10	2.10	2.10	2.10	29,466
2026-09-30	2.05	2.19	2.10	2.10	56,979
2026-09-29	2.08	2.08	2.08	2.08	166,088
2026-09-28	2.08	2.10	2.08	2.08	113,034
2026-09-25	2.08	2.09	2.08	2.08	247,723
2026-09-24	2.08	2.08	2.08	2.08	50,000
2026-09-23	2.55	2.49	2.08	2.08	3,353,860
2026-09-22	2.59	2.59	2.55	2.55	61,410
2026-09-21	2.45	2.49	2.40	2.40	109,758
2026-09-18	2.45	2.45	2.45	2.45	1,777
2026-09-17	2.45	2.45	2.45	2.45	621,503
2026-09-16	2.45	2.45	2.45	2.45	443,675
2026-09-15	2.40	2.45	2.40	2.45	282,308
2026-09-14	2.45	2.45	2.45	2.45	878,542
2026-09-11	2.40	2.45	2.40	2.45	42,179
2026-09-10	2.45	2.50	2.45	2.45	240,673
2026-09-09	2.45	2.45	2.45	2.45	69,450
2026-09-08	2.45	2.55	2.50	2.50	81,278
2026-09-07	2.45	2.55	2.45	2.45	316,937
2026-09-04	2.45	2.55	2.55	2.55	30,451
2026-09-03	2.45	2.45	2.45	2.45	218,948
2026-09-02	2.50	2.55	2.55	2.55	333,520
2026-09-01	2.68	2.68	2.50	2.50	76,049
2026-08-31	2.45	2.45	2.45	2.45	0
2026-08-28	2.45	2.60	2.45	2.45	40,524
2026-08-27	2.45	2.48	2.45	2.45	392,705
2026-08-26	2.55	2.60	2.45	2.45	559,707
2026-08-25	2.55	2.60	2.60	2.60	152,469
2026-08-24	2.55	2.65	2.55	2.55	237,638
2026-08-21	2.20	2.50	2.20	2.50	2,678,072
2026-08-20	2.25	2.25	2.25	2.25	6,498
2026-08-19	2.15	2.23	2.15	2.23	744,462
2026-08-18	2.15	2.15	2.15	2.15	180,085
2026-08-17	2.10	2.20	2.20	2.20	1,177,291
2026-08-14	2.03	2.05	2.03	2.05	10,658
2026-08-13	2.03	2.05	2.03	2.05	114,087
2026-08-12	2.00	2.03	2.00	2.03	66,130
2026-08-11	2.03	2.10	2.03	2.03	28,409
2026-08-10	2.10	2.10	2.03	2.03	51,566
2026-08-07	2.03	2.03	2.03	2.03	356,449
2026-08-06	2.03	2.08	2.08	2.08	495,437
2026-08-05	2.03	1.81	1.81	1.81	42,863
2026-08-04	2.03	2.03	1.95	2.03	77,820
2026-08-03	2.03	2.03	2.03	2.03	28,532
2026-07-31	1.95	2.09	1.95	1.98	1,753,321
2026-07-30	1.95	1.95	1.90	1.95	72,232
2026-07-29	1.95	2.00	1.95	1.95	27,370
2026-07-28	1.95	1.95	1.95	1.95	154,449
2026-07-27	2.05	2.05	1.95	1.95	210,571
2026-07-24	2.13	2.00	2.00	2.00	2,138,019
2026-07-23	2.45	2.45	2.45	2.45	51,043
2026-07-22	2.55	2.45	2.39	2.45	28,607
2026-07-21	2.55	2.55	2.55	2.55	33,438
2026-07-20	2.55	2.55	2.55	2.55	43,616
2026-07-17	2.55	2.55	2.55	2.55	214,591
2026-07-16	2.55	2.55	2.55	2.55	48,442
2026-07-15	2.55	2.55	2.55	2.55	211,440
2026-07-14	2.55	2.55	2.55	2.55	193,381
2026-07-13	2.58	2.58	2.55	2.55	105,934
2026-07-10	2.58	2.65	2.54	2.65	101,888
2026-07-09	2.58	2.58	2.58	2.58	48,161
2026-07-08	2.60	2.60	2.58	2.58	89,496
2026-07-07	2.65	2.60	2.60	2.60	76,658
2026-07-06	2.65	2.65	2.65	2.65	45,016
2026-07-03	2.65	2.65	2.65	2.65	12,136
2026-07-02	2.65	2.65	2.50	2.65	50,263
2026-07-01	2.65	2.65	2.65	2.65	16,169
2026-06-30	2.65	2.50	2.50	2.50	34,918
2026-06-29	2.65	2.65	2.65	2.65	140,208
2026-06-26	2.75	2.75	2.65	2.65	239,520
2026-06-25	2.80	2.75	2.70	2.75	90,555
2026-06-24	3.15	2.90	2.80	2.80	143,444
2026-06-23	2.74	2.90	2.74	2.80	296,410
2026-06-22	2.80	2.85	2.80	2.85	304,874
2026-06-19	2.80	2.80	2.80	2.80	209,978
2026-06-18	2.75	2.80	2.75	2.80	232,924
2026-06-17	2.75	2.75	2.75	2.75	46,444
2026-06-16	2.50	2.80	2.50	2.75	1,678,032
2026-06-15	2.50	2.50	2.40	2.50	110,734
2026-06-12	2.50	2.60	2.50	2.50	27,409
2026-06-11	2.50	2.50	2.50	2.50	220,140
2026-06-10	2.50	2.50	2.50	2.50	89,538
2026-06-09	2.50	2.50	2.50	2.50	105,569
2026-06-08	2.50	2.50	2.50	2.50	12,322
2026-06-05	2.50	2.50	2.50	2.50	295,382
2026-06-04	2.75	2.75	2.50	2.50	2,111,691
2026-06-03	2.75	2.75	2.75	2.75	43,309
2026-06-02	2.75	2.86	2.75	2.75	313,919
2026-06-01	2.75	2.75	2.75	2.75	435,405
2026-05-29	2.75	2.80	2.80	2.80	313,384
2026-05-28	2.75	2.75	2.70	2.75	76,500
2026-05-27	2.80	2.80	2.75	2.75	203,130
2026-05-26	2.85	2.85	2.75	2.80	368,640
2026-05-25	2.85	2.85	2.85	2.85	0
2026-05-22	2.85	2.85	2.85	2.85	708,468
2026-05-21	2.85	2.85	2.85	2.85	729,933
2026-05-20	2.85	2.90	2.80	2.85	196,808
2026-05-19	2.90	2.90	2.85	2.85	286,182
2026-05-18	2.90	3.00	2.90	2.90	285,641
2026-05-15	2.90	2.90	2.90	2.90	572,474
2026-05-14	2.95	2.94	2.90	2.90	362,780
2026-05-13	2.95	3.02	3.02	3.02	66,174
2026-05-12	3.00	3.00	2.95	2.95	469,008
2026-05-11	3.00	3.00	3.00	3.00	696,254
2026-05-08	3.00	3.00	3.00	3.00	255,875
2026-05-07	2.95	3.10	2.95	3.00	1,454,309
2026-05-06	3.35	3.15	2.95	3.00	2,466,037
2026-05-05	3.25	3.00	3.00	3.00	9,257,650
2026-05-04	2.70	2.70	2.70	2.70	0
2026-05-01	2.70	2.70	2.70	2.70	415,115
2026-04-30	2.70	2.75	2.70	2.70	574,046
2026-04-29	2.85	2.85	2.70	2.70	186,612
2026-04-28	3.00	3.10	2.85	2.85	694,694
2026-04-27	3.00	3.00	3.00	3.00	632,153
2026-04-24	2.90	3.10	2.95	3.10	660,445
2026-04-23	3.25	3.25	2.90	2.90	752,237
2026-04-22	3.25	3.15	3.14	3.15	176,476
2026-04-21	3.30	3.48	3.09	3.09	492,409
2026-04-20	3.17	3.30	3.17	3.30	147,515
2026-04-17	3.30	3.30	3.30	3.30	176,854
2026-04-16	3.30	3.30	3.10	3.30	1,308,031
2026-04-15	3.25	3.40	3.25	3.30	894,261
2026-04-14	3.10	3.30	2.95	3.25	2,417,877
2026-04-13	3.20	3.10	3.10	3.10	518,078
2026-04-10	3.00	3.30	2.87	3.30	1,473,549
2026-04-09	2.85	3.00	2.85	3.00	978,833
2026-04-08	2.75	2.85	2.65	2.85	506,837
2026-04-07	2.75	2.80	2.50	2.75	595,530
2026-04-06	2.70	2.70	2.70	2.70	0
2026-04-03	2.70	2.70	2.70	2.70	0
2026-04-02	2.70	2.70	2.70	2.70	77,715
2026-04-01	2.70	2.70	2.50	2.70	106,061
2026-03-31	2.70	2.70	2.56	2.70	114,778
2026-03-30	2.70	2.74	2.56	2.70	231,283
2026-03-27	2.50	2.50	2.50	2.50	472,488
2026-03-26	2.35	2.54	2.54	2.54	410,910
2026-03-25	2.40	2.24	2.24	2.24	10,897
2026-03-24	2.45	2.60	2.60	2.60	216,482
2026-03-23	2.50	2.55	2.45	2.45	362,363
2026-03-20	2.85	2.70	2.55	2.55	798,649
2026-03-19	2.85	2.85	2.85	2.85	225,428
2026-03-18	2.52	3.00	2.52	2.85	838,949
2026-03-17	2.40	2.78	2.36	2.78	5,165,691
2026-03-16	2.40	2.50	2.40	2.40	417,815
2026-03-13	2.30	2.30	2.30	2.30	224,274
2026-03-12	2.30	2.30	2.30	2.30	43,751
2026-03-11	2.00	2.30	2.00	2.30	376,937
2026-03-10	2.20	2.20	2.20	2.20	64,603
2026-03-09	2.30	2.30	2.10	2.20	901,911
2026-03-06	2.10	2.30	2.10	2.30	664,474
2026-03-05	1.96	2.10	1.90	2.10	247,066
2026-03-04	1.90	2.12	2.05	2.05	660,998
2026-03-03	2.50	2.38	2.00	2.20	2,138,192
2026-03-02	2.60	2.60	2.50	2.50	385,295
2026-02-27	2.56	2.60	2.56	2.60	349,394
2026-02-26	2.52	2.60	2.52	2.60	160,634
2026-02-25	2.46	2.60	2.46	2.60	246,908
2026-02-24	2.60	2.60	2.60	2.60	127,381
2026-02-23	2.44	2.60	2.44	2.60	906,356
2026-02-20	2.60	2.50	2.50	2.50	21,255
2026-02-19	2.60	2.60	2.60	2.60	162,633
2026-02-18	2.65	2.65	2.46	2.60	347,977
2026-02-17	2.75	2.60	2.60	2.60	426,798
2026-02-16	2.80	2.84	2.75	2.80	773,459
2026-02-13	2.94	2.94	2.80	2.80	108,641
2026-02-12	2.85	2.85	2.85	2.85	98,254
2026-02-11	2.85	2.85	2.85	2.85	198,042
2026-02-10	2.95	3.00	2.85	2.85	366,151
2026-02-09	2.85	2.95	2.70	2.70	682,866
2026-02-06	2.95	2.95	2.85	2.85	58,243
2026-02-05	2.95	2.95	2.95	2.95	1,666,448
2026-02-04	2.95	2.95	2.95	2.95	42,297
2026-02-03	3.20	3.00	2.80	2.95	583,403
2026-02-02	2.80	3.06	2.85	2.85	339,758
2026-01-30	2.90	2.90	2.75	2.80	792,037
2026-01-29	2.95	3.06	2.76	2.90	2,564,982
2026-01-28	3.60	2.96	2.90	2.94	4,118,677
2026-01-27	3.05	3.22	2.94	3.22	4,183,350
2026-01-26	3.05	3.05	3.05	3.05	330,259
2026-01-23	3.10	3.10	3.05	3.05	790,724
2026-01-22	2.95	3.10	2.95	3.10	834,631
2026-01-21	2.95	2.95	2.95	2.95	290,739
2026-01-20	3.00	3.00	2.95	2.95	935,673
2026-01-19	2.95	3.00	2.95	3.00	1,434,591
2026-01-16	3.12	3.12	2.85	2.85	177,157
2026-01-15	3.06	3.06	2.95	2.95	681,955
2026-01-14	2.85	3.00	2.95	2.95	286,100
2026-01-13	2.85	3.00	2.85	2.85	765,466
2026-01-12	3.35	3.28	2.85	2.90	3,970,201
2026-01-09	3.25	3.50	3.25	3.35	466,567
2026-01-08	3.30	3.50	3.25	3.25	1,091,300
2026-01-07	3.30	3.30	3.30	3.30	361,517
2026-01-06	3.40	3.50	3.25	3.30	803,301
2026-01-05	3.55	3.55	3.25	3.30	1,410,567
2026-01-02	3.60	3.60	3.55	3.55	369,748
2026-01-01	3.60	3.60	3.60	3.60	0
2025-12-31	3.55	3.60	3.55	3.60	191,596
2025-12-30	3.75	3.50	3.50	3.50	712,386
2025-12-29	3.55	3.75	3.55	3.75	882,723
2025-12-26	3.50	3.50	3.50	3.50	0
2025-12-25	3.50	3.50	3.50	3.50	0
2025-12-24	3.35	3.50	3.50	3.50	732,274
2025-12-23	3.35	3.35	3.35	3.35	210,589
2025-12-22	3.05	3.35	3.05	3.35	2,531,781
2025-12-19	3.48	3.48	3.16	3.16	605,115
2025-12-18	3.15	3.40	3.25	3.30	1,582,036
2025-12-17	3.15	3.40	3.10	3.15	3,487,480
2025-12-16	2.75	3.15	2.75	3.15	1,390,475
2025-12-15	2.85	2.90	2.75	2.75	1,465,764
2025-12-12	2.70	2.70	2.70	2.70	110,885
2025-12-11	2.70	2.80	2.70	2.70	669,610
2025-12-10	2.65	2.70	2.65	2.70	716,665
2025-12-09	2.55	2.75	2.65	2.65	2,033,990
2025-12-08	2.35	2.60	2.60	2.60	3,792,689
2025-12-05	3.15	3.15	2.98	3.15	377,337
2025-12-04	3.75	3.50	3.10	3.15	2,549,461
2025-12-03	3.75	3.85	3.75	3.75	832,220
2025-12-02	3.70	4.00	3.82	3.82	2,971,932
2025-12-01	3.70	3.85	3.60	3.78	964,027
2025-11-28	2.45	3.70	2.36	3.70	6,509,535
2025-11-27	2.25	2.30	2.10	2.30	1,599,632
2025-11-26	2.25	2.25	2.16	2.25	32,629
2025-11-25	2.25	2.25	2.25	2.25	163,890
2025-11-24	2.35	2.35	2.25	2.25	159,557
2025-11-21	2.40	2.40	2.35	2.35	1,507,992
2025-11-20	2.20	2.40	2.40	2.40	239,702
2025-11-19	2.20	2.20	2.10	2.20	263,584
2025-11-18	2.20	2.20	2.20	2.20	615,221
2025-11-17	2.20	2.20	2.20	2.20	384,201
2025-11-14	2.40	2.40	2.20	2.20	1,057,049
2025-11-13	2.40	2.40	2.40	2.40	317,401
2025-11-12	2.40	2.30	2.30	2.40	981,268
2025-11-11	2.30	2.54	2.50	2.50	2,084,534
2025-11-10	2.55	2.50	2.50	2.50	2,051,617
2025-11-07	2.35	2.55	2.35	2.45	1,675,416
2025-11-06	2.25	2.40	2.25	2.35	1,733,747
2025-11-05	1.90	2.20	2.20	2.20	2,977,620
2025-11-04	1.65	1.90	1.65	1.90	1,128,907
2025-11-03	1.60	1.70	1.60	1.60	418,195
2025-10-31	1.60	1.60	1.60	1.60	1,904
2025-10-30	1.60	1.60	1.60	1.60	146,599
2025-10-29	1.60	1.65	1.60	1.60	181,601
2025-10-28	1.60	1.60	1.60	1.60	36,544
2025-10-27	1.60	1.60	1.50	1.60	303,039
2025-10-24	1.85	1.70	1.52	1.52	2,830,859
2025-10-23	1.50	2.05	1.50	1.85	4,271,938
2025-10-22	1.50	1.50	1.50	1.50	71,764
2025-10-21	1.50	1.50	1.50	1.50	108,345
2025-10-20	1.50	1.50	1.50	1.50	142,021
2025-10-17	1.40	1.50	1.40	1.50	533,469
2025-10-16	1.50	1.49	1.40	1.40	247,664
2025-10-15	1.53	1.53	1.50	1.50	397,303
2025-10-14	1.58	1.58	1.53	1.53	418,303
2025-10-13	1.45	1.62	1.45	1.62	1,495,749
2025-10-10	1.40	1.40	1.40	1.40	4,780
2025-10-09	1.40	1.40	1.40	1.40	35,223
2025-10-08	1.47	1.47	1.40	1.40	91,766
2025-10-07	1.50	1.53	1.50	1.50	723,389
2025-10-06	1.50	1.65	1.50	1.50	1,176,108
2025-10-03	1.50	1.50	1.50	1.50	86,733
2025-10-02	1.50	1.50	1.50	1.50	4,146
2025-10-01	1.55	1.55	1.50	1.50	329,298
2025-09-30	1.60	1.55	1.50	1.55	2,079,123
2025-09-29	1.60	1.69	1.69	1.69	1,162,243
2025-09-26	1.63	1.71	1.56	1.71	1,968,998
2025-09-25	1.43	1.60	1.43	1.60	1,669,872
2025-09-24	1.20	1.35	1.35	1.35	3,384,350
2025-09-23	1.05	1.20	1.06	1.20	3,453,831
2025-09-22	1.15	1.20	1.05	1.05	351,972
2025-09-19	1.10	1.10	1.10	1.10	563,513
2025-09-18	1.10	1.10	1.10	1.10	80,000
2025-09-17	1.10	1.10	1.10	1.10	1,154
2025-09-16	1.14	1.14	1.10	1.10	540,782
2025-09-15	1.12	1.12	1.10	1.10	210,697
2025-09-12	1.05	1.15	1.05	1.05	356,594
2025-09-11	1.20	1.15	1.00	1.00	1,479,279
2025-09-10	1.20	1.20	1.20	1.20	65,274
2025-09-09	1.20	1.20	1.20	1.20	200,190
2025-09-08	1.20	1.20	1.20	1.20	89,925
2025-09-05	1.20	1.20	1.20	1.20	60,000
2025-09-04	1.20	1.20	1.20	1.20	134,405
2025-09-03	1.20	1.20	1.20	1.20	125,407
2025-09-02	1.20	1.20	1.20	1.20	24,721
2025-09-01	1.20	1.20	1.20	1.20	94,178
2025-08-29	1.20	1.20	1.20	1.20	145,447
2025-08-28	1.20	1.20	1.20	1.20	52,836
2025-08-27	1.20	1.20	1.20	1.20	214,547
2025-08-26	1.20	1.20	1.20	1.20	292,559
2025-08-25	1.27	1.27	1.27	1.27	0
2025-08-22	1.25	1.27	1.27	1.27	243,662
2025-08-21	1.20	1.25	1.20	1.25	167,719
2025-08-20	1.30	1.30	1.20	1.20	234,313
2025-08-19	1.33	1.32	1.30	1.30	790,264
2025-08-18	1.38	1.38	1.33	1.33	291,797
2025-08-15	1.35	1.35	1.35	1.35	634,135
2025-08-14	1.35	1.35	1.35	1.35	258,003
2025-08-13	1.35	1.43	1.43	1.43	321,769
2025-08-12	1.35	1.35	1.35	1.35	659,076
2025-08-11	1.35	1.35	1.35	1.35	62,934
2025-08-08	1.35	1.35	1.35	1.35	1,769
2025-08-07	1.35	1.35	1.35	1.35	458,793
2025-08-06	1.35	1.35	1.35	1.35	289,246
2025-08-05	1.35	1.35	1.35	1.35	514,839
2025-08-04	1.35	1.35	1.35	1.35	109,602
2025-08-01	1.35	1.35	1.35	1.35	43,485
2025-07-31	1.35	1.40	1.30	1.40	172,615
2025-07-30	1.35	1.35	1.35	1.35	277,613
2025-07-29	1.35	1.35	1.35	1.35	166,983
2025-07-28	1.35	1.40	1.35	1.35	425,082
2025-07-25	1.40	1.57	1.53	1.53	2,233,610
2025-07-24	1.33	1.33	1.33	1.33	208,051
2025-07-23	1.33	1.33	1.33	1.33	142,109
2025-07-22	1.30	1.33	1.30	1.33	201,512
2025-07-21	1.30	1.43	1.30	1.43	442,238
2025-07-18	1.30	1.43	1.43	1.43	227,027
2025-07-17	1.35	1.35	1.30	1.30	1,131,062
2025-07-16	1.43	1.43	1.35	1.35	3,866,444
2025-07-15	1.50	1.53	1.43	1.43	738,384
2025-07-14	1.53	1.53	1.50	1.50	617,718
2025-07-11	1.68	1.68	1.53	1.53	850,299
2025-07-10	1.68	1.68	1.68	1.68	1,491,136
2025-07-09	1.68	1.81	1.68	1.68	370,864
2025-07-08	1.68	1.68	1.65	1.68	2,282,443
2025-07-07	1.63	1.74	1.74	1.74	1,206,209
2025-07-04	1.63	1.63	1.63	1.63	2,453,446
2025-07-03	1.70	1.75	1.63	1.63	2,350,651
2025-07-02	1.53	1.70	1.53	1.70	4,137,601
2025-07-01	1.55	1.55	1.53	1.53	685,572
2025-06-30	1.53	1.55	1.53	1.55	249,393
2025-06-27	1.55	1.55	1.47	1.53	1,539,885
2025-06-26	1.55	1.55	1.55	1.55	327,456
2025-06-25	1.53	1.55	1.53	1.55	816,333
2025-06-24	1.53	1.53	1.53	1.53	240,630
2025-06-23	1.55	1.55	1.53	1.53	208,577
2025-06-20	1.58	1.58	1.55	1.55	499,593
2025-06-19	1.68	1.68	1.55	1.58	836,876
2025-06-18	1.68	1.68	1.68	1.68	276,513
2025-06-17	1.70	1.70	1.65	1.68	987,934
2025-06-16	1.70	1.70	1.70	1.70	98,758
2025-06-13	1.75	1.75	1.68	1.70	3,472,771
2025-06-12	1.90	1.90	1.85	1.90	843,131
2025-06-11	1.90	2.14	1.85	1.90	6,000,215
2025-06-10	3.25	3.18	2.30	2.30	5,405,093
2025-06-09	3.40	3.75	2.90	2.90	11,284,685
2025-06-06	1.00	3.95	1.00	3.30	17,970,309
2025-06-05	1.03	1.03	1.03	1.03	281,270
2025-06-04	1.10	1.10	1.03	1.03	496,499
2025-06-03	1.15	1.26	1.10	1.10	517,072
2025-06-02	1.15	1.15	1.15	1.15	104,084
2025-05-30	1.15	1.15	1.15	1.15	133,544
2025-05-29	1.15	1.15	1.15	1.15	138,912
2025-05-28	1.20	1.20	1.15	1.15	153,324
2025-05-27	1.20	1.20	1.20	1.20	69,393
2025-05-26	1.28	1.28	1.28	1.28	0
2025-05-23	1.15	1.20	1.15	1.20	183,152
2025-05-22	1.15	1.15	1.15	1.15	9,154
2025-05-21	1.15	1.15	1.15	1.15	30,000
2025-05-20	1.15	1.15	1.15	1.15	9,146
2025-05-19	1.15	1.15	1.15	1.15	78,729
2025-05-16	1.15	1.15	1.15	1.15	125,600
2025-05-15	1.15	1.15	1.15	1.15	36,610
2025-05-14	1.15	1.15	1.15	1.15	154
2025-05-13	1.15	1.15	1.15	1.15	198,682
2025-05-12	1.15	1.15	1.15	1.15	152,420
2025-05-09	1.10	1.15	1.10	1.15	239,881
2025-05-08	1.10	1.10	1.10	1.10	6,765
2025-05-07	1.15	1.15	1.10	1.10	346,127
2025-05-06	1.15	1.15	1.15	1.15	188,149
2025-05-05	1.29	1.29	1.29	1.29	0
2025-05-02	1.15	1.15	1.15	1.15	10,142
2025-05-01	1.15	1.15	1.15	1.15	13,552
2025-04-30	1.15	1.20	1.15	1.15	375,334
2025-04-29	1.25	1.25	1.25	1.25	94,713
2025-04-28	1.25	1.25	1.25	1.25	394,080
2025-04-25	1.25	1.25	1.20	1.25	972,577
2025-04-24	1.25	1.27	1.25	1.27	686,033
2025-04-23	1.25	1.27	1.25	1.25	10,750
2025-04-22	1.25	1.25	1.25	1.25	294,372
2025-04-21	1.25	1.25	1.25	1.25	0
2025-04-18	1.25	1.25	1.25	1.25	0
2025-04-17	1.30	1.30	1.25	1.25	50,731
2025-04-16	1.35	1.35	1.30	1.30	110,250
2025-04-15	1.35	1.35	1.35	1.35	62,011
2025-04-14	1.35	1.35	1.35	1.35	89,268
2025-04-11	1.35	1.35	1.35	1.35	208,200
2025-04-10	1.05	1.35	1.05	1.35	1,487,705
2025-04-09	1.15	1.20	1.05	1.05	411,991
2025-04-08	1.40	1.32	1.25	1.25	1,183,721
2025-04-07	1.80	1.53	1.53	1.53	493,201
2025-04-04	1.95	1.95	1.88	1.88	88,401
2025-04-03	1.95	1.95	1.95	1.95	50,000
2025-04-02	2.00	2.00	1.86	1.95	34,754
2025-04-01	2.10	2.10	2.00	2.00	112,836
2025-03-31	2.13	2.13	2.13	2.13	0
2025-03-28	2.13	2.13	2.13	2.13	0
2025-03-27	2.13	2.13	2.13	2.13	1,196
2025-03-26	2.13	2.13	2.13	2.13	85,294
2025-03-25	2.13	2.13	2.13	2.13	2,859
2025-03-24	2.13	2.13	2.13	2.13	2,382
2025-03-21	2.13	2.13	2.13	2.13	10,428
2025-03-20	2.13	2.13	2.13	2.13	702
2025-03-19	2.13	2.13	2.13	2.13	46,750
2025-03-18	2.13	2.13	2.13	2.13	1,462
2025-03-17	2.13	2.13	2.13	2.13	125,165
2025-03-14	2.13	2.13	2.13	2.13	100,430
2025-03-13	2.13	2.13	2.13	2.13	8,277
2025-03-12	2.13	2.13	2.13	2.13	144,769
2025-03-11	2.13	2.13	2.13	2.13	238,326
2025-03-10	2.13	2.13	2.13	2.13	1,665
2025-03-07	2.13	2.13	2.13	2.13	172,698
2025-03-06	2.25	2.25	2.13	2.13	40,410
2025-03-05	2.25	2.25	2.25	2.25	214,415
2025-03-04	2.25	2.25	2.25	2.25	5,140
2025-03-03	2.25	2.40	2.40	2.40	161,717
2025-02-28	2.25	2.25	2.25	2.25	55,223
2025-02-27	2.25	2.25	2.25	2.25	121,215
2025-02-26	2.25	2.25	2.25	2.25	33,795
2025-02-25	2.25	2.47	2.25	2.25	14,386
2025-02-24	2.25	2.25	2.25	2.25	81,336
2025-02-21	2.25	2.25	2.25	2.25	410,734
2025-02-20	2.25	2.25	2.25	2.25	46,974
2025-02-19	2.38	2.38	2.25	2.25	102,123
2025-02-18	2.38	2.38	2.25	2.38	206,532
2025-02-17	2.38	2.38	2.38	2.38	10,233
2025-02-14	2.38	2.38	2.38	2.38	113,062
2025-02-13	2.38	2.38	2.38	2.38	0
2025-02-12	2.38	2.38	2.38	2.38	36,068
2025-02-11	2.38	2.38	2.38	2.38	50,667
2025-02-10	2.38	2.38	2.38	2.38	1,866
2025-02-07	2.38	2.50	2.38	2.38	87,570
2025-02-06	2.38	2.48	2.38	2.38	26,005
2025-02-05	2.38	2.38	2.38	2.38	31,625
2025-02-04	2.38	2.38	2.38	2.38	14,506
2025-02-03	2.38	2.38	2.38	2.38	83,358
2025-01-31	2.38	2.47	2.38	2.38	111,102
2025-01-30	2.38	2.25	2.25	2.25	169,316
2025-01-29	2.38	2.38	2.38	2.38	49,209
2025-01-28	2.53	2.53	2.38	2.38	215,272
2025-01-27	2.50	2.50	2.50	2.50	42,015
2025-01-24	2.40	2.50	2.40	2.50	209,996
2025-01-23	2.63	2.63	2.40	2.40	45,387
2025-01-22	2.63	2.60	2.60	2.60	46,579
2025-01-21	2.63	2.63	2.63	2.63	7,139
2025-01-20	2.63	2.63	2.60	2.63	26,850
2025-01-17	2.63	2.63	2.63	2.63	41,996
2025-01-16	2.63	2.63	2.63	2.63	5,658
2025-01-15	2.83	2.83	2.63	2.63	339,484
2025-01-14	2.83	2.83	2.83	2.83	239
2025-01-13	2.83	2.83	2.83	2.83	158,737
2025-01-10	2.83	2.83	2.83	2.83	21,298
2025-01-09	2.83	2.90	2.83	2.83	50,667
2025-01-08	2.83	2.83	2.83	2.83	1,666
2025-01-07	2.83	2.83	2.83	2.83	51,844
2025-01-06	2.83	2.83	2.83	2.83	13,486
2025-01-03	2.88	2.88	2.83	2.83	64,206
2025-01-02	2.88	2.88	2.88	2.88	126,632
2025-01-01	2.88	2.88	2.88	2.88	0
2024-12-31	2.88	3.06	2.88	2.88	151,193
2024-12-30	2.75	2.88	2.75	2.88	628,305
2024-12-27	2.50	2.65	2.50	2.65	651,625
2024-12-26	2.50	2.50	2.50	2.50	0
2024-12-25	2.50	2.50	2.50	2.50	0
2024-12-24	2.50	2.50	2.50	2.50	109,008
2024-12-23	2.38	2.50	2.38	2.50	50,868
2024-12-20	2.65	2.55	2.38	2.38	488,074
2024-12-19	2.65	2.65	2.65	2.65	58,623
2024-12-18	2.65	2.65	2.65	2.65	86,016
2024-12-17	2.60	2.65	2.60	2.65	25,004
2024-12-16	2.85	2.85	2.60	2.60	223,737
2024-12-13	2.88	2.88	2.75	2.85	562,267
2024-12-12	2.88	2.88	2.88	2.88	305,835
2024-12-11	3.03	3.03	2.88	2.88	159,956
2024-12-10	3.50	2.90	2.90	2.90	1,151,442
2024-12-09	3.50	3.75	3.50	3.50	292,701
2024-12-06	3.58	3.58	3.58	3.58	197,574
2024-12-05	3.58	3.58	3.58	3.58	2,165
2024-12-04	3.58	3.58	3.58	3.58	47,551
2024-12-03	3.58	3.58	3.58	3.58	37,556
2024-12-02	3.58	3.58	3.58	3.58	10,843
2024-11-29	3.58	3.58	3.58	3.58	5,699
2024-11-28	3.58	3.58	3.58	3.58	21,372
2024-11-27	3.70	3.70	3.58	3.58	3
2024-11-26	3.70	3.70	3.70	3.70	0
2024-11-25	3.85	3.85	3.70	3.70	38,700
2024-11-22	3.85	3.85	3.85	3.85	11,738
2024-11-21	3.85	3.85	3.85	3.85	16,057
2024-11-20	3.82	4.08	3.82	3.85	35,935
2024-11-19	3.85	3.85	3.85	3.85	4,516
2024-11-18	3.85	3.85	3.85	3.85	0
2024-11-15	3.85	3.85	3.85	3.85	34,969
2024-11-14	3.85	3.85	3.85	3.85	9,941
2024-11-13	3.85	3.85	3.85	3.85	0
2024-11-12	3.85	3.85	3.85	3.85	168,015
2024-11-11	3.85	3.85	3.85	3.85	6,797
2024-11-08	3.85	3.85	3.85	3.85	48,118
2024-11-07	3.75	3.85	3.75	3.85	71,725
2024-11-06	3.75	3.90	3.75	3.75	9,666
2024-11-05	3.75	3.75	3.75	3.75	50,630
2024-11-04	3.75	3.75	3.75	3.75	22,062
2024-11-01	3.75	3.75	3.75	3.75	14,212
2024-10-31	3.75	3.75	3.75	3.75	84,677
2024-10-30	3.75	3.75	3.63	3.75	102,214
2024-10-29	3.75	3.75	3.75	3.75	2,247
2024-10-28	3.75	3.75	3.75	3.75	25,199
2024-10-25	3.75	3.75	3.75	3.75	374,370
2024-10-24	3.75	3.75	3.75	3.75	5,277
2024-10-23	3.75	3.75	3.75	3.75	18,190
2024-10-22	3.75	3.75	3.75	3.75	25,921
2024-10-21	3.75	3.75	3.75	3.75	8,826
2024-10-18	3.75	3.75	3.70	3.75	56,858
2024-10-17	3.75	3.75	3.75	3.75	199
2024-10-16	3.75	3.75	3.75	3.75	27,239
2024-10-15	3.75	3.80	3.80	3.80	34,575
2024-10-14	3.75	3.75	3.75	3.75	28,836
2024-10-11	3.75	3.75	3.75	3.75	2,659
2024-10-10	3.75	3.75	3.75	3.75	0
2024-10-09	3.75	3.75	3.75	3.75	10,504
2024-10-08	3.75	3.75	3.75	3.75	26,479
2024-10-07	3.88	3.88	3.75	3.75	424,880
2024-10-04	3.88	3.88	3.88	3.88	13,590
2024-10-03	3.88	3.88	3.88	3.88	12,266
2024-10-02	3.88	3.88	3.88	3.88	5,124
2024-10-01	4.38	4.38	3.88	3.88	225,346
2024-09-30	4.38	4.38	4.38	4.38	72,961
2024-09-27	4.38	4.38	4.38	4.38	37,750
2024-09-26	4.38	4.38	4.38	4.38	58,593
2024-09-25	4.38	4.38	4.30	4.38	13,615
2024-09-24	4.38	4.38	4.38	4.38	14,753
2024-09-23	4.38	4.38	4.38	4.38	58
2024-09-20	4.38	4.38	4.38	4.38	51,546
2024-09-19	4.38	4.38	4.38	4.38	20,625
2024-09-18	4.38	4.38	4.38	4.38	1,373
2024-09-17	4.25	4.38	4.25	4.38	12,525
2024-09-16	4.25	4.38	4.25	4.25	943,035
2024-09-13	4.25	4.25	4.25	4.25	120,801
2024-09-12	4.25	4.25	4.25	4.25	73,699
2024-09-11	4.25	4.25	4.25	4.25	3,940
2024-09-10	4.25	4.25	4.25	4.25	22,544
2024-09-09	4.63	4.63	4.25	4.25	188,243
2024-09-06	4.63	4.63	4.63	4.63	550
2024-09-05	4.63	4.63	4.63	4.63	22,138
2024-09-04	4.63	4.63	4.63	4.63	763
2024-09-03	4.75	4.75	4.63	4.63	302,403
2024-09-02	4.75	4.75	4.75	4.75	106,035
2024-08-30	4.75	4.75	4.75	4.75	30,441
2024-08-29	4.75	4.75	4.75	4.75	52,017
2024-08-28	4.75	4.75	4.75	4.75	502,580
2024-08-27	5.25	5.25	4.75	4.75	662,620
2024-08-26	4.75	4.75	4.75	4.75	0
2024-08-23	5.25	5.50	4.75	4.75	157,668
2024-08-22	5.75	5.75	5.25	5.25	203,575
2024-08-21	5.75	5.75	5.75	5.75	96,930
2024-08-20	6.25	6.25	6.00	6.00	200,741
2024-08-19	6.25	6.25	6.25	6.25	19,462
2024-08-16	6.25	6.25	6.25	6.25	14,673
2024-08-15	6.25	6.25	6.25	6.25	78,041
2024-08-14	6.25	6.25	6.25	6.25	522
2024-08-13	6.25	6.25	6.25	6.25	15,824
2024-08-12	6.25	6.25	6.25	6.25	19,006
2024-08-09	6.25	6.25	6.25	6.25	14,425
2024-08-08	6.50	6.50	6.25	6.25	104,300
2024-08-07	6.25	6.50	6.25	6.50	42,045
2024-08-06	6.50	6.50	6.25	6.25	55,027
2024-08-05	6.75	6.75	6.50	6.50	250,311
2024-08-02	6.75	6.75	6.75	6.75	63,102
2024-08-01	7.00	7.00	6.75	6.75	2,282
2024-07-31	7.00	7.00	7.00	7.00	4,809
2024-07-30	7.00	7.00	7.00	7.00	3,307
2024-07-29	7.00	7.00	7.00	7.00	11,046
2024-07-26	7.00	7.00	7.00	7.00	26,370
2024-07-25	7.00	7.00	7.00	7.00	334
2024-07-24	7.00	7.00	7.00	7.00	30,058
2024-07-23	7.00	7.00	6.75	7.00	399,617
2024-07-22	7.00	7.00	7.00	7.00	10,712
2024-07-19	7.00	7.00	7.00	7.00	4,150
2024-07-18	7.00	7.00	7.00	7.00	81,042
2024-07-17	7.00	6.38	6.38	6.38	10,419
2024-07-16	7.00	7.50	6.75	7.00	817,429
2024-07-15	6.75	7.00	6.75	7.00	201,687
2024-07-12	6.50	6.75	6.50	6.75	73,649
2024-07-11	6.50	6.50	6.50	6.50	168,935
2024-07-10	6.00	6.60	6.60	6.60	8,417
2024-07-09	6.00	6.00	6.00	6.00	82,883
2024-07-08	6.50	6.50	6.00	6.00	89,966
2024-07-05	6.50	6.50	6.50	6.50	1,681
2024-07-04	6.50	6.50	6.25	6.50	2,080
2024-07-03	6.50	6.50	6.50	6.50	2,283
2024-07-02	6.50	6.50	6.50	6.50	2,358
2024-07-01	6.25	6.50	5.88	6.50	22,071
2024-06-28	6.25	6.25	6.25	6.25	20,875
2024-06-27	6.50	6.50	5.98	6.25	3,627
2024-06-26	6.50	6.50	6.50	6.50	5,609
2024-06-25	6.75	6.75	6.50	6.50	4,499
2024-06-24	6.50	7.00	6.50	7.00	88,240
2024-06-21	6.75	6.75	6.50	6.50	9,774
2024-06-20	6.15	6.75	6.15	6.75	79,644
2024-06-19	6.15	6.15	6.15	6.15	33,533
2024-06-18	6.15	6.15	6.15	6.15	35,152
2024-06-17	6.15	6.50	6.50	6.50	133,943
2024-06-14	6.15	6.15	6.15	6.15	824
2024-06-13	6.15	6.15	6.15	6.15	74,134
2024-06-12	6.25	6.25	6.15	6.15	39,610
2024-06-11	6.25	6.25	6.25	6.25	19,956
2024-06-10	6.75	6.75	6.25	6.25	2,789
2024-06-07	6.75	6.75	6.75	6.75	108
2024-06-06	6.75	6.75	6.75	6.75	5,164
2024-06-05	6.75	6.75	6.75	6.75	5,837
2024-06-04	7.00	7.00	6.75	6.75	45,387
2024-06-03	7.00	7.00	7.00	7.00	134,383
2024-05-31	7.00	7.00	7.00	7.00	34,808
2024-05-30	7.00	7.00	7.00	7.00	52,501
2024-05-29	8.00	7.50	6.00	7.00	523,925
2024-05-28	8.00	8.00	7.40	8.00	79,288
2024-05-27	8.00	8.00	8.00	8.00	0
2024-05-24	8.00	8.00	8.00	8.00	14,874
2024-05-23	8.00	8.00	8.00	8.00	61,008
2024-05-22	8.00	8.00	8.00	8.00	232,125
2024-05-21	8.00	8.50	8.00	8.00	34,848
2024-05-20	8.00	8.00	8.00	8.00	52,932
2024-05-17	8.00	8.00	8.00	8.00	95,444
2024-05-16	8.00	8.00	8.00	8.00	3,883
2024-05-15	8.00	8.00	8.00	8.00	21,204
2024-05-14	8.35	8.35	7.75	8.00	127,668
2024-05-13	8.25	8.68	8.60	8.60	138,879
2024-05-10	8.25	8.25	8.25	8.25	26,896
2024-05-09	7.75	8.25	7.75	8.25	155,560
2024-05-08	8.00	8.16	7.75	7.75	160,856
2024-05-07	8.25	8.68	8.68	8.68	231,599
2024-05-06	8.00	8.00	8.00	8.00	0
2024-05-03	8.00	7.70	7.70	8.00	31,941
2024-05-02	8.00	8.50	8.00	8.00	71,445
2024-05-01	8.50	9.00	8.00	8.00	199,138
2024-04-30	8.50	8.10	8.10	8.50	34,791
2024-04-29	9.00	8.60	8.60	8.60	100,690
2024-04-26	8.75	9.18	8.75	9.00	18,889
2024-04-25	9.00	9.00	8.75	8.75	32,419
2024-04-24	8.75	9.50	9.50	9.50	6,711
2024-04-23	8.75	8.75	8.75	8.75	2,436
2024-04-22	8.75	8.75	8.75	8.75	10,088
2024-04-19	8.50	9.00	8.40	8.40	84,842
2024-04-18	8.75	8.76	8.76	8.76	103,657
2024-04-17	9.00	9.18	8.75	8.75	109,736
2024-04-16	9.50	9.20	9.00	9.20	144,463
2024-04-15	9.50	9.90	8.82	8.82	266,237
2024-04-12	8.50	8.50	8.50	8.50	33,505
2024-04-11	8.50	8.50	8.50	8.50	41,055
2024-04-10	8.50	8.50	8.50	8.50	57,654
2024-04-09	8.50	8.50	8.50	8.50	35,255
2024-04-08	8.50	9.18	9.18	9.18	53,968
2024-04-05	8.50	8.50	8.50	8.50	78,359
2024-04-04	8.50	8.50	8.50	8.50	12,196
2024-04-03	8.50	8.50	8.50	8.50	9,373
2024-04-02	8.50	9.18	8.50	8.50	165,031
2024-04-01	8.50	8.50	8.50	8.50	0
2024-03-29	8.50	8.50	8.50	8.50	0
2024-03-28	8.75	9.18	8.25	8.50	160,442
2024-03-27	8.75	8.75	8.75	8.75	21,678
2024-03-26	8.75	8.75	8.75	8.75	32,547
2024-03-25	8.60	8.75	8.60	8.75	132,209
2024-03-22	8.60	8.60	8.60	8.60	10,309
2024-03-21	8.60	8.60	8.60	8.60	24,993
2024-03-20	8.75	8.75	8.60	8.60	132,593
2024-03-19	8.75	8.75	8.75	8.75	38,593
2024-03-18	8.75	8.75	8.75	8.75	39,830
2024-03-15	8.75	8.75	8.75	8.75	24,671
2024-03-14	8.75	8.75	8.75	8.75	59,438
2024-03-13	8.75	8.75	8.75	8.75	193,879
2024-03-12	9.00	9.00	8.75	8.75	83,807
2024-03-11	9.00	9.25	9.00	9.00	17,014
2024-03-08	9.00	9.00	9.00	9.00	22,414
2024-03-07	9.50	9.44	9.00	9.00	266,366
2024-03-06	9.50	9.55	9.50	9.50	69,910
2024-03-05	10.00	10.20	10.20	10.20	143,092
2024-03-04	10.00	10.70	10.00	10.00	23,514
2024-03-01	9.75	10.70	10.70	10.70	108,370
2024-02-29	9.50	10.20	10.20	10.20	189,297
2024-02-28	9.25	9.50	9.25	9.50	297,508
2024-02-27	11.00	11.50	9.70	9.70	640,065
2024-02-26	8.85	13.00	9.00	12.10	4,572,180
2024-02-23	7.25	8.60	8.60	8.60	459,653
2024-02-22	7.25	7.25	7.25	7.25	129,915
2024-02-21	6.75	6.86	6.86	6.86	142,014
2024-02-20	6.25	6.75	5.88	6.75	313,334
2024-02-19	5.75	6.25	5.75	6.25	108,676
2024-02-16	5.75	5.75	5.75	5.75	79,819
2024-02-15	5.75	5.75	5.75	5.75	5
2024-02-14	5.75	5.75	5.75	5.75	10,782
2024-02-13	5.50	5.75	5.50	5.75	176,117
2024-02-12	5.50	5.50	5.50	5.50	1,210
2024-02-09	5.50	5.50	5.50	5.50	12,325
2024-02-08	5.50	5.50	5.50	5.50	20,732
2024-02-07	5.50	5.50	5.50	5.50	24,755
2024-02-06	5.50	5.50	5.50	5.50	58,519
2024-02-05	5.50	5.50	5.50	5.50	12,573
2024-02-02	5.75	6.00	5.50	5.50	60,373
2024-02-01	5.75	6.00	5.50	5.50	77,027
2024-01-31	6.00	6.44	5.75	5.75	181,014
2024-01-30	6.50	6.64	5.86	5.86	102,372
2024-01-29	5.13	6.75	6.25	6.75	959,711
2024-01-26	3.38	5.13	3.38	5.13	1,186,794
2024-01-25	3.38	3.50	3.38	3.50	180
2024-01-24	3.38	3.50	3.38	3.50	4,171
2024-01-23	3.38	3.50	3.38	3.50	239,437
2024-01-22	3.63	3.63	3.33	3.33	209,202
2024-01-19	3.63	3.63	3.30	3.63	125,270
2024-01-18	3.63	3.63	3.63	3.63	44,832
2024-01-17	3.63	3.63	3.63	3.63	115
2024-01-16	3.75	3.75	3.63	3.63	32,945
2024-01-15	3.88	3.88	3.75	3.75	105,078
2024-01-12	3.88	3.88	3.88	3.88	11,427
2024-01-11	3.88	3.88	3.88	3.88	2,707
2024-01-10	3.63	3.88	3.63	3.88	29,032
2024-01-09	3.75	3.75	3.63	3.63	28,037
2024-01-08	3.75	3.75	3.75	3.75	8,567
2024-01-05	3.75	3.75	3.75	3.75	8,950
2024-01-04	3.75	4.08	3.75	3.75	21,386
2024-01-03	3.50	3.85	3.85	3.85	26,178
2024-01-02	3.50	3.50	3.50	3.50	0
2024-01-01	3.38	3.38	3.38	3.38	0
2023-12-29	3.38	3.38	3.38	3.38	0
2023-12-28	3.63	3.63	3.38	3.38	16,153
2023-12-27	3.63	3.34	3.34	3.34	24,356
2023-12-26	3.63	3.63	3.63	3.63	0
2023-12-25	3.63	3.63	3.63	3.63	0
2023-12-22	3.63	3.63	3.63	3.63	2,024
2023-12-21	3.63	3.63	3.63	3.63	5,894
2023-12-20	3.63	3.63	3.63	3.63	16,393
2023-12-19	3.75	3.75	3.63	3.63	608,145
2023-12-18	3.75	3.75	3.75	3.75	112,940
2023-12-15	3.75	3.75	3.75	3.75	138,787
2023-12-14	3.75	3.75	3.75	3.75	6,287
2023-12-13	3.75	3.75	3.75	3.75	241,419
2023-12-12	3.63	3.75	3.38	3.75	125,815
2023-12-11	3.63	3.63	3.63	3.63	116,227
2023-12-08	3.75	3.63	3.25	3.63	165,700
2023-12-07	3.75	4.00	3.75	3.75	150,839
2023-12-06	3.75	3.75	3.75	3.75	56,214
2023-12-05	3.75	4.00	3.75	4.00	234,135
2023-12-04	3.38	3.75	3.25	3.75	1,004,608
2023-12-01	3.38	3.38	3.38	3.38	4,908
2023-11-30	3.75	3.75	3.38	3.38	224,980
2023-11-29	3.75	3.75	3.75	3.75	114,153
2023-11-28	4.00	4.08	4.08	4.08	210,505
2023-11-27	4.00	4.00	4.00	4.00	2,021
2023-11-24	4.00	4.00	4.00	4.00	180,441
2023-11-23	4.00	4.00	4.00	4.00	2,491
2023-11-22	4.50	4.50	4.00	4.00	115,238
2023-11-21	4.50	4.06	4.06	4.50	20,823
2023-11-20	4.50	4.50	4.50	4.50	37,194
2023-11-17	4.50	4.50	4.50	4.50	9,318
2023-11-16	4.50	4.50	4.50	4.50	76,034
2023-11-15	4.50	4.50	4.50	4.50	489,172
2023-11-14	4.60	4.60	4.50	4.50	51,987
2023-11-13	4.38	4.60	4.38	4.60	71,968
2023-11-10	4.38	4.38	4.38	4.38	35,120
2023-11-09	4.75	4.59	4.25	4.38	145,882
2023-11-08	4.75	4.75	4.75	4.75	2,609
2023-11-07	6.00	6.00	4.75	4.75	406,008
2023-11-06	6.00	6.20	6.00	6.00	31,143
2023-11-03	6.25	6.00	5.62	6.00	129,056
2023-11-02	6.25	6.25	6.25	6.25	73,318
2023-11-01	6.50	7.00	6.00	6.00	95,889
2023-10-31	4.00	6.50	5.75	6.50	1,610,764
2023-10-30	4.25	4.59	4.00	4.25	67,485
2023-10-27	3.50	4.50	3.50	4.25	197,245
2023-10-26	3.38	3.50	3.38	3.50	110,864
2023-10-25	3.50	3.50	3.25	3.38	167,742
2023-10-24	3.25	3.50	3.25	3.50	125,214
2023-10-23	3.25	3.25	3.25	3.25	53,795
2023-10-20	3.25	3.25	3.25	3.25	30,386
2023-10-19	3.50	3.50	3.25	3.50	171,931
2023-10-18	3.50	3.50	3.50	3.50	101,258
2023-10-17	3.75	3.75	3.50	3.50	273,306
2023-10-16	3.75	4.00	3.75	3.75	94,019
2023-10-13	3.75	3.75	3.75	3.75	36,318
2023-10-12	4.25	4.25	3.75	3.75	164,238
2023-10-11	4.25	4.25	4.25	4.25	30,280
2023-10-10	4.25	4.25	4.25	4.25	24,092
2023-10-09	4.75	4.75	4.25	4.25	282,285
2023-10-06	4.75	4.90	4.75	4.75	30,761
2023-10-05	4.90	4.90	4.75	4.75	5,687
2023-10-04	5.25	5.25	4.90	4.90	174,959
2023-10-03	5.75	5.75	5.25	5.25	26,717
2023-10-02	5.50	5.75	5.50	5.75	92,754
2023-09-29	4.75	5.75	4.75	5.50	436,072
2023-09-28	4.75	4.75	4.75	4.75	171,063
2023-09-27	4.75	4.75	4.75	4.75	57,185
2023-09-26	5.00	5.00	4.75	4.75	36,615
2023-09-25	5.25	5.25	5.00	5.00	26,560
2023-09-22	5.25	5.25	5.25	5.25	23,012
2023-09-21	5.25	5.25	5.25	5.25	11,666
2023-09-20	5.25	5.25	5.25	5.25	80,954
2023-09-19	5.25	5.25	5.25	5.25	111,791
2023-09-18	5.00	5.25	5.00	5.25	74,526
2023-09-15	4.38	5.00	4.38	5.00	273,695
2023-09-14	4.25	4.38	4.25	4.38	38,615
2023-09-13	4.63	4.63	4.25	4.25	6,586
2023-09-12	4.63	4.63	4.63	4.63	8,610
2023-09-11	4.63	4.74	4.63	4.63	3,301
2023-09-08	4.63	4.63	4.63	4.63	10,279
2023-09-07	4.63	4.63	4.63	4.63	547
2023-09-06	4.63	4.63	4.63	4.63	21,025
2023-09-05	4.63	4.63	4.63	4.63	31,752
2023-09-04	5.10	4.80	4.63	4.63	80,034
2023-09-01	5.10	5.10	5.10	5.10	98,140
2023-08-31	5.75	5.75	5.10	5.10	165,567
2023-08-30	5.75	5.75	5.75	5.75	18,249
2023-08-29	5.75	5.75	5.75	5.75	130,783
2023-08-28	5.75	5.75	5.75	5.75	0
2023-08-25	5.25	5.75	5.12	5.75	453,778
2023-08-24	4.13	5.25	4.13	5.25	421,150
2023-08-23	4.75	4.25	4.25	4.25	163,168
2023-08-22	5.00	5.00	4.75	4.75	10,168
2023-08-21	5.00	5.00	4.75	5.00	472,454
2023-08-18	5.00	5.25	5.00	5.00	72,221
2023-08-17	4.75	5.25	4.75	5.25	194,233
2023-08-16	4.75	5.00	4.75	4.75	342,130
2023-08-15	4.00	5.00	5.00	5.00	626,637
2023-08-14	4.00	4.13	4.00	4.00	350,931
2023-08-11	3.88	4.00	3.50	4.00	57,361
2023-08-10	4.25	4.50	3.88	3.88	172,890
2023-08-09	5.25	4.30	4.30	4.30	229,110
2023-08-08	5.25	5.25	5.25	5.25	289
2023-08-07	5.25	5.25	5.25	5.25	3,092
2023-08-04	5.25	5.25	5.25	5.25	838
2023-08-03	5.25	5.25	5.25	5.25	157
2023-08-02	5.25	5.25	5.25	5.25	58,251
2023-08-01	5.25	5.25	5.25	5.25	19,021
2023-07-31	5.25	5.25	5.25	5.25	31,635
2023-07-28	5.25	5.60	5.60	5.60	65,210
2023-07-27	5.25	5.25	5.25	5.25	9,236
2023-07-26	5.25	5.25	5.25	5.25	21,825
2023-07-25	5.25	5.25	5.25	5.25	4,175
2023-07-24	5.25	5.25	5.25	5.25	10,999
2023-07-21	5.25	5.25	5.25	5.25	49,605
2023-07-20	5.25	5.25	5.25	5.25	20,307
2023-07-19	5.25	5.50	5.25	5.50	49,657
2023-07-18	5.25	5.25	5.25	5.25	45,850
2023-07-17	5.75	6.12	5.25	5.25	73,135
2023-07-14	6.00	6.00	5.75	5.75	27,088
2023-07-13	6.25	6.25	6.00	6.00	55,833
2023-07-12	6.75	6.75	6.25	6.25	37,085
2023-07-11	7.25	7.25	6.75	6.75	83,929
2023-07-10	7.25	7.25	7.25	7.25	17,395
2023-07-07	7.25	7.25	7.25	7.25	47,064
2023-07-06	7.25	7.25	7.25	7.25	17,666
2023-07-05	7.50	7.50	7.25	7.25	96,659
2023-07-04	7.50	7.96	7.50	7.50	67,706
2023-07-03	7.25	7.25	7.25	7.25	102,285
2023-06-30	7.50	8.00	7.25	7.25	79,725
2023-06-29	7.50	7.50	7.50	7.50	12,462
2023-06-28	7.25	7.25	7.25	7.25	3,744
2023-06-27	7.50	7.50	7.25	7.25	91,798
2023-06-26	8.25	8.50	7.50	8.50	196,705
2023-06-23	7.50	8.50	8.50	8.50	296,334
2023-06-22	7.50	7.50	7.50	7.50	43,612
2023-06-21	6.00	7.75	6.00	7.50	621,577
2023-06-20	5.75	5.75	5.75	5.75	8,455
2023-06-19	5.75	6.12	5.75	5.75	9,230
2023-06-16	5.75	5.75	5.75	5.75	3,724
2023-06-15	5.50	5.75	5.50	5.75	5,724
2023-06-14	5.50	5.50	5.50	5.50	4,307
2023-06-13	5.00	5.75	5.00	5.50	128,543
2023-06-12	5.75	5.75	5.75	5.75	10,269
2023-06-09	5.50	5.75	5.50	5.75	18,888
2023-06-08	5.50	5.50	5.50	5.50	11,641
2023-06-07	5.50	5.50	5.50	5.50	846
2023-06-06	5.50	5.50	5.50	5.50	3,762
2023-06-05	6.00	6.12	5.50	5.50	169,862
2023-06-02	6.00	6.00	6.00	6.00	7,764
2023-06-01	6.00	6.00	6.00	6.00	8,031
2023-05-31	6.00	6.00	5.75	6.00	9,763
2023-05-30	6.50	6.50	5.75	6.00	235,080
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	6.50	7.14	6.50	6.50	20,177
2023-05-25	6.50	6.50	6.50	6.50	3,272
2023-05-24	6.75	6.75	6.50	6.50	17,182
2023-05-23	6.75	6.75	6.75	6.75	27,050
2023-05-22	6.75	6.75	6.75	6.75	36,473
2023-05-19	7.00	7.00	6.75	6.75	53,142
2023-05-18	7.00	7.00	7.00	7.00	17,089
2023-05-17	7.00	7.00	7.00	7.00	21,779
2023-05-16	7.00	7.00	7.00	7.00	37,972
2023-05-15	7.25	7.25	7.00	7.00	54,835
2023-05-12	7.25	7.25	7.25	7.25	17,321
2023-05-11	7.35	7.35	7.25	7.25	42,823
2023-05-10	7.35	7.60	7.35	7.35	57,130
2023-05-09	7.35	7.35	7.35	7.35	36,064
2023-05-08	7.35	7.35	7.35	7.35	0
2023-05-05	7.25	7.35	7.25	7.35	23,821
2023-05-04	7.50	7.50	7.25	7.25	22,298
2023-05-03	8.50	8.50	7.50	7.50	68,995
2023-05-02	8.50	8.50	8.00	8.00	560,641
2023-05-01	8.50	8.50	8.50	8.50	0
2023-04-28	8.50	8.50	8.00	8.50	59,246
2023-04-27	8.75	8.75	8.50	8.50	29,525
2023-04-26	9.00	9.00	8.75	8.75	44,177
2023-04-25	8.75	8.75	8.75	8.75	28,266
2023-04-24	9.50	9.50	8.75	8.75	133,391
2023-04-21	9.50	9.50	9.50	9.50	1,327
2023-04-20	9.75	9.75	9.25	9.50	130,633
2023-04-19	9.75	9.75	9.75	9.75	1,795
2023-04-18	9.75	9.75	9.50	9.75	35,791
2023-04-17	10.00	10.00	9.75	9.75	260,409
2023-04-14	11.25	11.25	9.75	10.00	595,360
2023-04-13	11.25	11.25	11.25	11.25	66,613
2023-04-12	11.25	11.25	11.25	11.25	121,595
2023-04-11	11.25	11.25	11.25	11.25	62,121
2023-04-10	11.25	11.25	11.25	11.25	0
2023-04-07	11.25	11.25	11.25	11.25	0
2023-04-06	11.00	11.25	11.00	11.25	96,779
2023-04-05	12.00	12.00	10.75	11.00	500,732
2023-04-04	12.00	12.00	12.00	12.00	67,584
2023-04-03	11.25	12.00	11.25	12.00	45,201
2023-03-31	11.50	11.50	11.25	11.25	178,390
2023-03-30	11.25	11.25	11.25	11.25	36,733
2023-03-29	11.63	11.63	11.25	11.25	135,524
2023-03-28	11.75	11.75	11.63	11.63	32,597
2023-03-27	12.13	12.13	11.75	11.75	172,429
2023-03-24	12.13	12.13	12.13	12.13	40,558
2023-03-23	12.13	12.13	12.13	12.13	439
2023-03-22	12.25	12.25	12.13	12.13	423,765
2023-03-21	12.63	12.63	11.88	12.25	946,961
2023-03-20	13.00	13.00	12.63	12.63	28,438
2023-03-17	12.75	12.75	12.75	12.75	15,068
2023-03-16	12.88	12.88	12.60	12.75	120,288
2023-03-15	13.13	13.13	12.88	12.88	296,441
2023-03-14	13.38	13.38	13.13	13.13	56,123
2023-03-13	13.25	13.50	13.25	13.38	133,496
2023-03-10	13.25	13.25	13.25	13.25	77,978
2023-03-09	13.25	13.25	13.25	13.25	33,469
2023-03-08	13.75	13.80	13.25	13.25	173,866
2023-03-07	13.75	14.25	14.00	14.00	62,133
2023-03-06	14.25	14.38	13.75	14.00	101,310
2023-03-03	14.75	14.40	14.25	14.25	238,706
2023-03-02	14.75	15.00	14.50	14.50	28,044
2023-03-01	15.50	15.50	14.75	15.00	18,828
2023-02-28	15.00	15.50	15.00	15.50	101,956
2023-02-27	14.75	15.50	15.50	15.50	328,847
2023-02-24	15.00	15.25	14.75	14.75	151,355
2023-02-23	15.00	15.25	15.00	15.00	14,627
2023-02-22	14.88	15.25	15.00	15.00	131,734
2023-02-21	14.75	14.88	14.75	14.88	58,561
2023-02-20	14.00	15.25	14.00	14.75	495,183
2023-02-17	13.75	13.75	13.75	13.75	109,857
2023-02-16	13.75	13.75	13.75	13.75	107,761
2023-02-15	13.75	14.00	14.00	13.75	114,904
2023-02-14	13.00	14.00	13.25	14.00	279,134
2023-02-13	13.25	13.25	12.75	13.00	204,524
2023-02-10	13.13	13.25	13.25	13.25	53,086
2023-02-09	13.50	13.50	13.13	13.13	71,029
2023-02-08	14.25	13.75	13.75	13.75	254,456
2023-02-07	15.00	15.00	14.00	14.25	152,089
2023-02-06	15.00	15.00	14.75	14.75	27,825
2023-02-03	14.88	14.88	14.75	14.75	78,319
2023-02-02	14.88	14.88	14.88	14.88	24,988
2023-02-01	14.88	14.88	14.88	14.88	16,085
2023-01-31	15.50	15.50	14.88	14.88	56,461
2023-01-30	14.75	15.25	14.50	15.25	254,424
2023-01-27	15.75	15.00	14.75	15.00	114,727
2023-01-26	15.75	15.75	15.75	15.75	10,525
2023-01-25	15.75	16.00	15.50	15.75	13,916
2023-01-24	15.75	16.00	15.75	15.75	7,700
2023-01-23	15.75	16.00	15.75	15.75	179,997
2023-01-20	16.00	16.00	15.38	15.50	388,395
2023-01-19	16.00	16.25	16.00	16.00	73,372
2023-01-18	16.13	16.25	16.13	16.25	7,755
2023-01-17	16.25	17.00	16.25	16.25	277,972
2023-01-16	15.88	16.00	15.75	16.00	187,761
2023-01-13	16.90	17.00	16.13	16.70	1,293,522
2023-01-12	16.50	16.80	16.25	16.50	1,059,391
2023-01-11	16.00	16.40	16.40	16.40	669,029
2023-01-10	16.75	16.75	15.75	16.00	236,613
2023-01-09	16.63	17.13	16.38	16.75	764,624

Share	Price	Change
Ethernity Net (ENET)	0.0022	29.41%
Genincode (GENI)	0.75	20%
Eurasia Mining (EUA)	2.80	19.15%
Light Science Technologies (LST)	0.875	12.9%
Oracle Power (ORCP)	0.032	12.28%

Share	Price	Change
Litigation Cap. (LIT)	0.301	-40.04%
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.56	-27.27%
Focus Xplore (FOX)	0.019	-22.45%
Cirata (CRTA)	5.00	-15.54%

Share	Price	Volume
Ethernity Net (ENET)	0.0022	1,785,768,225
Forgent (FORG)	0.012	429,676,027
Bezant Resources PLC (BZT)	0.11	231,551,152
Focus Xplore (FOX)	0.019	223,849,714
Uk Energy Group (UKEN)	0.00725	220,958,488