hVIVO Share History

hVIVO Share Price history. The following table shows end-of-day data HVO historical share prices for hVIVO, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	8.20	8.50	8.10	8.45	6,307,548
2026-04-14	7.70	8.95	7.70	8.70	6,399,705
2026-04-13	7.55	7.40	7.15	7.40	1,950,018
2026-04-10	7.45	7.70	7.45	7.55	2,954,224
2026-04-09	7.05	7.55	7.05	7.45	1,859,503
2026-04-08	6.90	7.17	7.05	7.05	1,025,290
2026-04-07	6.40	6.90	6.90	6.90	2,528,039
2026-04-06	6.40	6.40	6.40	6.40	0
2026-04-03	6.40	6.40	6.40	6.40	0
2026-04-02	6.24	6.60	6.24	6.40	4,148,637
2026-04-01	6.25	6.40	6.16	6.20	2,034,568
2026-03-31	6.20	6.30	6.15	6.30	3,162,283
2026-03-30	6.40	6.18	6.05	6.18	4,842,481
2026-03-27	6.65	6.50	6.40	6.50	1,065,402
2026-03-26	6.70	6.65	6.58	6.65	1,319,599
2026-03-25	6.75	6.75	6.70	6.70	3,741,636
2026-03-24	6.85	6.90	6.60	6.60	1,730,346
2026-03-23	7.00	7.00	6.60	6.85	1,910,130
2026-03-20	7.35	7.46	6.90	6.90	2,162,450
2026-03-19	7.85	7.55	7.30	7.35	3,240,020
2026-03-18	7.90	7.90	7.70	7.75	727,793
2026-03-17	7.80	7.90	7.80	7.90	1,613,967
2026-03-16	8.00	7.90	7.80	7.80	1,462,457
2026-03-13	8.20	8.20	7.95	8.00	1,504,700
2026-03-12	8.60	8.40	8.20	8.20	1,249,313
2026-03-11	8.45	8.65	8.45	8.60	1,435,951
2026-03-10	7.90	8.45	7.90	8.45	2,400,780
2026-03-09	8.30	8.30	7.80	7.90	1,072,510
2026-03-06	8.40	8.30	8.30	8.30	3,166,559
2026-03-05	8.10	8.55	8.40	8.40	1,396,809
2026-03-04	8.05	8.10	8.10	8.10	1,348,644
2026-03-03	8.15	8.18	8.05	8.05	2,309,130
2026-03-02	8.40	8.50	8.02	8.02	3,130,683
2026-02-27	8.55	8.55	8.50	8.50	966,511
2026-02-26	8.55	8.55	8.55	8.55	1,903,145
2026-02-25	8.50	8.55	8.50	8.55	2,545,038
2026-02-24	9.20	8.90	8.45	8.50	2,053,392
2026-02-23	9.35	9.20	9.00	9.20	2,042,007
2026-02-20	9.60	9.66	9.40	9.40	1,391,670
2026-02-19	9.75	9.75	9.60	9.60	4,685,551
2026-02-18	9.15	9.80	9.15	9.80	4,688,711
2026-02-17	8.85	9.25	8.70	9.15	2,839,326
2026-02-16	8.35	8.80	8.80	8.80	6,197,831
2026-02-13	8.80	8.50	8.10	8.50	6,847,607
2026-02-12	8.85	10.00	8.90	8.90	13,158,908
2026-02-11	7.10	8.95	7.10	8.85	23,170,948
2026-02-10	6.05	7.30	6.00	7.10	8,393,820
2026-02-09	6.10	6.05	6.04	6.05	3,314,081
2026-02-06	6.10	6.20	6.10	6.10	1,491,109
2026-02-05	6.05	6.10	6.10	6.10	3,554,023
2026-02-04	6.10	6.10	6.00	6.00	3,328,242
2026-02-03	6.00	6.20	6.00	6.10	5,681,470
2026-02-02	5.90	6.00	5.90	6.00	4,373,439
2026-01-30	6.10	6.00	6.00	6.00	5,944,265
2026-01-29	6.10	6.20	6.05	6.20	8,603,711
2026-01-28	5.90	6.00	5.90	6.00	1,698,398
2026-01-27	5.95	6.00	5.90	6.00	2,204,515
2026-01-26	5.80	5.90	5.90	5.90	2,508,099
2026-01-23	5.85	5.90	5.80	5.80	780,504
2026-01-22	5.56	6.00	5.50	6.00	2,386,369
2026-01-21	5.55	5.60	5.45	5.50	1,409,872
2026-01-20	5.65	5.65	5.40	5.55	3,106,154
2026-01-19	5.80	5.80	5.65	5.65	2,209,298
2026-01-16	6.00	6.10	5.75	5.80	3,017,039
2026-01-15	6.33	6.05	5.90	5.95	5,101,468
2026-01-14	6.35	6.30	6.30	6.30	787,733
2026-01-13	6.25	6.50	6.50	6.50	2,489,355
2026-01-12	6.20	6.25	6.20	6.25	1,200,163
2026-01-09	6.10	6.40	6.10	6.20	4,646,208
2026-01-08	6.25	6.06	6.06	6.06	2,485,627
2026-01-07	6.10	6.25	6.05	6.25	2,483,983
2026-01-06	6.55	6.25	6.10	6.10	2,808,945
2026-01-05	6.40	6.60	6.40	6.55	3,346,220
2026-01-02	6.30	6.60	6.30	6.40	2,469,434
2026-01-01	6.30	6.30	6.30	6.30	0
2025-12-31	6.30	6.30	6.30	6.30	1,030,086
2025-12-30	6.30	6.30	6.20	6.30	1,238,601
2025-12-29	6.80	6.80	6.05	6.30	4,416,666
2025-12-26	6.80	6.80	6.80	6.80	0
2025-12-25	6.80	6.80	6.80	6.80	0
2025-12-24	6.60	6.80	6.80	6.80	593,466
2025-12-23	6.50	7.10	6.45	6.60	4,850,706
2025-12-22	7.40	7.50	6.50	6.50	4,267,702
2025-12-19	7.00	7.45	7.35	7.35	9,326,908
2025-12-18	6.55	7.35	7.00	7.00	7,720,934
2025-12-17	6.60	6.65	6.05	6.55	5,764,242
2025-12-16	6.60	6.50	6.50	6.50	12,381,325
2025-12-15	5.25	6.60	5.50	6.60	29,911,188
2025-12-12	4.90	5.35	4.75	5.26	33,254,055
2025-12-11	4.55	4.80	4.35	4.80	42,461,471
2025-12-10	4.70	4.70	4.55	4.59	23,431,337
2025-12-09	4.85	4.85	4.65	4.70	2,794,152
2025-12-08	5.00	4.90	4.80	4.80	2,165,506
2025-12-05	5.16	5.20	5.00	5.00	5,970,925
2025-12-04	5.40	5.45	5.20	5.20	4,979,070
2025-12-03	5.55	5.64	5.45	5.64	1,574,737
2025-12-02	5.55	5.56	5.52	5.52	1,542,732
2025-12-01	5.65	5.70	5.55	5.55	2,908,908
2025-11-28	5.70	5.70	5.60	5.66	1,146,246
2025-11-27	5.70	5.70	5.70	5.70	3,688,509
2025-11-26	5.75	5.80	5.70	5.80	682,670
2025-11-25	5.75	5.75	5.75	5.75	1,468,560
2025-11-24	5.80	5.80	5.75	5.75	1,729,589
2025-11-21	5.95	5.95	5.80	5.80	2,381,368
2025-11-20	6.10	6.10	5.95	5.95	3,383,155
2025-11-19	6.05	6.30	5.80	5.90	2,658,545
2025-11-18	6.25	6.25	6.05	6.05	988,040
2025-11-17	6.35	6.35	6.30	6.30	1,589,822
2025-11-14	6.40	6.40	6.35	6.35	1,597,068
2025-11-13	6.45	6.45	6.40	6.40	1,856,466
2025-11-12	6.45	6.40	6.40	6.40	960,914
2025-11-11	6.45	6.65	6.45	6.45	2,675,717
2025-11-10	6.40	6.38	6.30	6.30	1,490,524
2025-11-07	6.45	6.42	6.40	6.40	699,623
2025-11-06	6.50	6.52	6.46	6.46	822,728
2025-11-05	6.50	6.50	6.45	6.50	1,294,272
2025-11-04	6.55	6.50	6.40	6.50	2,369,488
2025-11-03	6.60	6.65	6.55	6.55	2,088,427
2025-10-31	6.52	6.60	6.52	6.58	1,370,083
2025-10-30	6.60	6.52	6.52	6.52	1,164,449
2025-10-29	6.52	6.70	6.52	6.60	1,134,385
2025-10-28	6.85	6.80	6.60	6.60	1,315,570
2025-10-27	6.90	7.00	6.90	6.90	708,578
2025-10-24	7.05	7.00	6.90	6.90	2,510,716
2025-10-23	7.05	7.00	6.98	7.00	1,161,547
2025-10-22	7.05	7.00	7.00	7.00	3,648,764
2025-10-21	7.05	7.00	7.00	7.00	919,091
2025-10-20	7.10	6.90	6.90	6.90	833,690
2025-10-17	7.10	7.10	7.10	7.10	2,382,342
2025-10-16	7.45	7.16	7.05	7.16	3,339,883
2025-10-15	7.85	7.85	7.45	7.45	780,755
2025-10-14	7.75	8.10	7.75	7.85	1,686,903
2025-10-13	7.10	7.95	7.20	7.80	9,588,585
2025-10-10	6.55	7.40	6.55	6.95	6,456,533
2025-10-09	6.45	6.50	6.44	6.50	2,280,328
2025-10-08	6.55	6.60	6.45	6.45	2,598,890
2025-10-07	6.90	6.80	6.55	6.60	3,620,777
2025-10-06	7.25	7.10	6.90	6.90	4,191,949
2025-10-03	7.70	7.55	7.30	7.30	3,420,915
2025-10-02	7.75	7.80	7.80	7.80	791,181
2025-10-01	7.80	7.80	7.80	7.80	1,593,720
2025-09-30	7.85	7.95	7.80	7.80	2,625,271
2025-09-29	7.55	8.00	7.50	8.00	1,853,070
2025-09-26	7.70	7.70	7.55	7.70	3,623,781
2025-09-25	8.10	8.05	7.78	7.78	5,916,165
2025-09-24	8.30	8.50	8.06	8.06	2,959,148
2025-09-23	8.75	9.30	8.30	8.30	7,687,128
2025-09-22	9.80	9.75	9.00	9.00	3,011,043
2025-09-19	9.75	9.94	9.88	9.88	3,620,711
2025-09-18	9.75	10.00	9.75	9.75	1,301,790
2025-09-17	9.40	9.75	9.40	9.75	1,095,586
2025-09-16	9.35	9.35	9.35	9.35	1,426,040
2025-09-15	9.65	9.60	9.28	9.28	2,533,087
2025-09-12	9.65	9.70	9.65	9.70	572,478
2025-09-11	9.50	9.65	9.50	9.65	882,077
2025-09-10	9.80	9.12	9.12	9.12	837,810
2025-09-09	9.98	9.98	9.80	9.80	930,533
2025-09-08	9.90	10.10	9.80	10.00	1,720,685
2025-09-05	10.05	10.10	10.00	10.10	422,741
2025-09-04	10.00	10.10	10.00	10.00	616,694
2025-09-03	10.10	10.15	10.00	10.15	1,101,848
2025-09-02	9.90	10.15	9.90	10.15	1,278,723
2025-09-01	9.90	9.90	9.90	9.90	704,672
2025-08-29	9.90	9.90	9.90	9.90	917,477
2025-08-28	9.90	10.00	9.90	10.00	1,341,735
2025-08-27	10.20	10.20	9.70	10.00	2,153,600
2025-08-26	9.50	10.20	9.50	10.00	1,927,789
2025-08-25	10.00	10.00	10.00	10.00	0
2025-08-22	10.10	10.00	9.90	10.00	1,549,023
2025-08-21	10.10	10.10	10.00	10.10	1,938,721
2025-08-20	10.25	10.25	10.10	10.10	1,157,839
2025-08-19	10.25	10.25	10.00	10.25	1,278,510
2025-08-18	10.25	10.25	10.25	10.25	1,166,571
2025-08-15	10.25	10.25	10.25	10.25	913,837
2025-08-14	10.75	10.50	10.25	10.25	482,333
2025-08-13	10.88	10.75	10.75	10.75	749,699
2025-08-12	10.85	10.90	10.85	10.90	399,532
2025-08-11	10.88	10.90	10.75	10.90	401,020
2025-08-08	10.25	11.13	10.85	10.85	3,112,782
2025-08-07	10.00	10.25	10.25	10.25	2,555,182
2025-08-06	10.00	10.25	9.75	10.00	7,781,721
2025-08-05	10.00	10.00	10.00	10.00	2,491,240
2025-08-04	10.00	10.00	10.00	10.00	1,967,697
2025-08-01	10.25	10.00	10.00	10.00	1,303,349
2025-07-31	10.00	10.25	9.82	10.25	909,687
2025-07-30	10.00	10.00	10.00	10.00	3,685,997
2025-07-29	10.00	10.25	10.25	10.25	1,419,274
2025-07-28	9.75	10.40	10.00	10.00	2,756,690
2025-07-25	9.75	10.00	10.00	10.00	932,438
2025-07-24	9.75	10.00	9.75	9.75	1,170,033
2025-07-23	9.75	9.84	9.75	9.75	3,062,790
2025-07-22	10.50	10.00	10.00	10.00	3,687,622
2025-07-21	10.20	10.20	10.00	10.00	3,878,949
2025-07-18	10.15	10.15	10.15	10.15	1,391,753
2025-07-17	10.00	10.15	10.00	10.15	952,790
2025-07-16	10.00	10.70	10.00	10.20	2,622,258
2025-07-15	10.00	10.00	10.00	10.00	990,097
2025-07-14	10.00	10.00	10.00	10.00	1,229,783
2025-07-11	10.25	10.25	10.00	10.00	2,120,574
2025-07-10	10.25	10.20	10.20	10.20	676,078
2025-07-09	10.25	10.30	10.00	10.25	1,003,191
2025-07-08	10.38	10.45	10.25	10.25	1,749,255
2025-07-07	10.50	10.50	9.90	10.30	709,923
2025-07-04	10.75	10.75	10.38	10.75	784,847
2025-07-03	10.75	10.75	10.75	10.75	943,303
2025-07-02	11.00	10.75	10.75	10.75	762,591
2025-07-01	11.00	11.00	10.75	11.00	1,028,310
2025-06-30	11.25	11.00	10.75	11.00	1,708,218
2025-06-27	11.63	11.00	11.00	11.00	5,247,705
2025-06-26	11.63	11.65	11.63	11.65	2,155,311
2025-06-25	10.63	11.75	11.13	11.63	6,420,128
2025-06-24	10.13	10.65	10.60	10.60	2,283,159
2025-06-23	10.38	10.25	10.00	10.00	2,530,628
2025-06-20	10.25	10.20	10.20	10.20	1,267,516
2025-06-19	10.38	10.40	10.40	10.40	670,430
2025-06-18	10.38	10.38	10.13	10.38	1,428,522
2025-06-17	10.50	10.50	10.50	10.50	1,718,876
2025-06-16	11.00	11.00	10.38	10.50	2,705,160
2025-06-13	11.38	11.38	10.75	11.00	2,803,789
2025-06-12	11.95	11.95	11.50	11.50	1,744,294
2025-06-11	11.88	11.90	11.90	11.90	1,290,916
2025-06-10	11.25	12.25	11.63	11.88	4,066,287
2025-06-09	11.13	11.25	11.13	11.25	2,798,660
2025-06-06	10.75	11.30	10.88	11.00	7,485,970
2025-06-05	10.25	10.80	10.75	10.75	3,375,547
2025-06-04	10.25	10.40	10.25	10.40	1,974,573
2025-06-03	10.80	10.80	10.40	10.40	5,337,663
2025-06-02	8.75	10.70	10.25	10.70	20,853,929
2025-05-30	8.10	9.00	7.75	8.70	83,112,004
2025-05-29	16.00	16.20	16.20	16.20	444,810
2025-05-28	16.00	16.00	16.00	16.00	820,144
2025-05-27	16.75	16.65	16.00	16.00	1,421,615
2025-05-26	17.00	17.00	17.00	17.00	0
2025-05-23	16.75	17.00	17.00	17.00	224,445
2025-05-22	17.13	17.00	16.90	16.90	814,089
2025-05-21	17.13	17.20	17.20	17.20	706,968
2025-05-20	18.00	17.75	17.50	17.50	644,161
2025-05-19	18.00	18.00	18.00	18.00	315,336
2025-05-16	18.13	18.00	18.00	18.00	1,234,466
2025-05-15	17.75	18.13	17.75	18.13	422,203
2025-05-14	17.75	17.88	17.75	17.75	575,095
2025-05-13	17.25	18.30	18.30	18.30	922,957
2025-05-12	17.50	17.50	17.00	17.25	649,122
2025-05-09	17.50	17.50	17.50	17.50	223,228
2025-05-08	18.00	18.00	17.25	17.50	603,343
2025-05-07	18.00	18.00	18.00	18.00	1,659,892
2025-05-06	17.75	18.40	17.75	18.40	708,713
2025-05-05	17.90	17.90	17.90	17.90	0
2025-05-02	18.50	18.50	17.63	17.75	1,031,964
2025-05-01	19.00	19.25	18.25	18.50	2,701,564
2025-04-30	18.00	19.45	19.10	19.10	2,968,144
2025-04-29	17.63	18.25	17.63	18.00	1,271,474
2025-04-28	16.50	17.75	17.50	17.50	1,893,964
2025-04-25	16.25	17.00	16.50	17.00	941,645
2025-04-24	16.38	16.35	16.35	16.35	1,461,505
2025-04-23	16.50	16.50	16.25	16.38	507,555
2025-04-22	16.38	16.38	16.25	16.35	1,957,518
2025-04-21	16.25	16.25	16.25	16.25	0
2025-04-18	16.25	16.25	16.25	16.25	0
2025-04-17	16.63	16.63	16.25	16.25	685,555
2025-04-16	16.00	16.75	16.00	16.63	1,667,933
2025-04-15	16.25	16.40	15.75	16.40	1,368,712
2025-04-14	16.13	16.63	16.00	16.25	2,019,340
2025-04-11	15.30	16.38	15.13	16.13	3,273,331
2025-04-10	15.13	15.00	15.00	15.00	1,999,877
2025-04-09	14.25	14.80	14.50	14.60	1,288,502
2025-04-08	14.25	14.80	14.25	14.80	1,630,651
2025-04-07	14.25	14.30	14.25	14.30	1,276,519
2025-04-04	14.25	15.63	14.25	14.50	4,417,287
2025-04-03	12.75	14.25	12.75	14.25	3,113,964
2025-04-02	13.13	12.95	12.60	12.60	1,988,820
2025-04-01	13.25	13.30	13.00	13.00	3,224,135
2025-03-31	14.25	13.60	13.40	13.40	3,510,815
2025-03-28	14.50	14.75	14.00	14.00	2,420,608
2025-03-27	14.88	15.00	14.75	14.75	1,815,176
2025-03-26	15.50	14.90	14.90	14.90	1,656,954
2025-03-25	15.50	15.70	15.70	15.70	1,168,880
2025-03-24	15.50	15.50	15.50	15.50	293,092
2025-03-21	15.20	15.63	15.20	15.50	710,159
2025-03-20	15.38	15.50	15.38	15.50	744,922
2025-03-19	15.25	15.50	15.50	15.50	611,937
2025-03-18	15.75	15.40	15.20	15.40	1,370,571
2025-03-17	16.25	15.80	15.75	15.75	1,042,043
2025-03-14	16.25	16.10	16.10	16.10	392,484
2025-03-13	16.25	16.10	16.10	16.10	686,678
2025-03-12	16.50	16.40	15.95	16.40	1,382,883
2025-03-11	17.25	17.25	16.38	16.50	1,584,185
2025-03-10	17.50	17.50	17.00	17.00	4,864,866
2025-03-07	17.63	17.25	17.25	17.25	860,989
2025-03-06	17.38	17.50	17.50	17.50	4,434,827
2025-03-05	17.25	17.38	17.00	17.38	1,483,058
2025-03-04	16.90	17.10	16.50	17.10	1,718,812
2025-03-03	16.50	16.50	16.25	16.50	1,075,849
2025-02-28	15.75	16.50	15.85	16.50	1,579,143
2025-02-27	16.00	15.75	15.75	15.75	1,934,119
2025-02-26	16.13	16.00	15.90	15.90	1,545,746
2025-02-25	16.50	16.50	16.00	16.00	2,891,365
2025-02-24	17.75	16.63	16.25	16.50	5,399,333
2025-02-21	17.75	18.00	17.75	17.75	4,912,921
2025-02-20	18.25	18.00	17.80	17.80	4,646,968
2025-02-19	17.75	18.00	17.75	17.80	1,172,156
2025-02-18	17.90	18.00	17.75	18.00	1,392,399
2025-02-17	18.25	17.90	17.50	17.90	2,076,561
2025-02-14	18.10	18.00	18.00	18.00	793,766
2025-02-13	18.00	18.30	18.00	18.10	994,607
2025-02-12	18.50	18.50	18.25	18.25	1,369,131
2025-02-11	18.50	18.50	18.30	18.50	16,458,673
2025-02-10	17.88	18.75	17.80	18.75	1,458,407
2025-02-07	18.00	17.50	17.50	17.50	1,404,162
2025-02-06	18.63	18.50	18.50	18.50	1,476,117
2025-02-05	18.95	18.95	18.50	18.50	969,302
2025-02-04	19.10	19.10	18.85	18.85	1,241,576
2025-02-03	19.50	19.25	18.85	19.10	1,438,726
2025-01-31	19.00	19.50	19.00	19.25	2,224,077
2025-01-30	19.00	19.10	19.00	19.00	2,174,955
2025-01-29	20.50	19.10	19.00	19.00	54,731,641
2025-01-28	21.50	21.00	20.40	20.40	1,689,287
2025-01-27	19.75	21.10	21.10	21.10	5,295,411
2025-01-24	19.50	19.60	19.50	19.60	843,438
2025-01-23	19.00	19.70	19.70	19.70	2,118,681
2025-01-22	19.10	18.90	18.90	18.90	722,728
2025-01-21	18.25	19.00	18.40	19.00	2,727,349
2025-01-20	18.10	18.10	17.90	17.90	1,314,912
2025-01-17	18.10	18.10	18.10	18.10	1,427,444
2025-01-16	18.25	18.25	18.10	18.10	1,486,393
2025-01-15	17.50	18.00	18.00	18.00	2,350,478
2025-01-14	16.60	17.50	17.50	17.50	14,076,296
2025-01-13	18.10	18.00	16.50	16.50	2,179,923
2025-01-10	18.25	18.30	18.10	18.10	2,819,982
2025-01-09	18.35	18.35	18.20	18.20	1,098,638
2025-01-08	18.60	18.50	18.25	18.35	2,177,957
2025-01-07	19.00	18.50	18.50	18.50	1,990,751
2025-01-06	19.25	19.50	18.75	19.50	2,010,810
2025-01-03	19.25	19.25	19.10	19.10	2,106,612
2025-01-02	20.50	19.60	19.10	19.10	2,518,262
2025-01-01	20.50	20.50	20.50	20.50	0
2024-12-31	20.50	20.50	20.50	20.50	933,350
2024-12-30	19.95	20.60	19.50	20.60	1,330,544
2024-12-27	19.50	19.50	19.00	19.50	832,993
2024-12-26	19.50	19.50	19.50	19.50	0
2024-12-25	19.50	19.50	19.50	19.50	0
2024-12-24	19.50	19.50	19.25	19.50	396,460
2024-12-23	19.75	19.75	19.00	19.70	606,288
2024-12-20	19.65	19.75	19.65	19.65	513,064
2024-12-19	19.75	19.75	19.50	19.65	866,135
2024-12-18	19.75	20.00	19.75	19.90	1,649,754
2024-12-17	20.50	20.40	19.75	19.75	2,181,065
2024-12-16	21.75	21.75	20.75	20.75	1,832,361
2024-12-13	21.75	21.75	21.70	21.70	713,708
2024-12-12	22.00	22.00	22.00	22.00	1,281,970
2024-12-11	22.25	22.00	21.70	22.00	1,739,595
2024-12-10	23.25	23.00	21.75	22.25	5,129,935
2024-12-09	21.25	21.25	21.25	21.25	1,958,775
2024-12-06	21.25	21.10	21.10	21.10	95,841
2024-12-05	21.25	21.25	21.25	21.25	1,220,170
2024-12-04	21.35	21.20	21.20	21.20	5,391,315
2024-12-03	21.35	21.30	21.30	21.30	1,317,400
2024-12-02	21.75	21.40	21.40	21.40	794,155
2024-11-29	21.65	21.90	21.00	21.75	1,205,766
2024-11-28	21.25	22.00	21.50	21.50	3,061,047
2024-11-27	19.75	21.25	21.00	21.25	4,506,225
2024-11-26	20.15	19.80	18.10	19.80	5,707,516
2024-11-25	21.75	21.20	19.65	20.00	7,423,811
2024-11-22	23.00	22.85	22.00	22.00	1,261,593
2024-11-21	22.50	23.00	21.95	22.90	3,232,903
2024-11-20	23.75	22.50	22.10	22.10	5,464,204
2024-11-19	25.25	24.25	23.80	23.80	3,747,785
2024-11-18	26.25	26.25	25.40	25.40	2,916,821
2024-11-15	26.75	26.50	26.25	26.25	22,072,342
2024-11-14	27.75	27.75	26.75	26.75	1,556,728
2024-11-13	29.65	29.25	27.60	27.60	8,801,816
2024-11-12	28.10	29.80	28.50	29.80	8,551,428
2024-11-11	27.30	28.50	27.75	28.50	2,002,350
2024-11-08	27.35	27.30	27.10	27.30	760,379
2024-11-07	27.80	28.25	27.35	27.35	2,241,506
2024-11-06	27.80	28.00	27.80	27.80	662,814
2024-11-05	28.50	28.00	27.60	28.00	1,454,547
2024-11-04	28.30	28.50	28.20	28.50	9,625,409
2024-11-01	28.50	28.50	28.10	28.30	3,762,994
2024-10-31	27.75	28.50	27.50	28.50	1,724,303
2024-10-30	26.05	27.90	25.70	27.90	2,962,379
2024-10-29	26.75	26.75	26.00	26.00	2,472,018
2024-10-28	27.75	26.50	26.50	26.50	1,729,890
2024-10-25	28.00	28.00	27.75	27.75	1,313,889
2024-10-24	28.50	28.00	28.00	28.00	4,103,267
2024-10-23	28.75	28.70	28.60	28.60	4,533,085
2024-10-22	28.25	28.75	27.60	28.75	5,827,915
2024-10-21	28.75	28.75	28.10	28.25	1,685,859
2024-10-18	28.75	28.75	28.75	28.75	854,454
2024-10-17	29.75	29.20	28.75	28.75	4,887,239
2024-10-16	28.60	29.50	28.75	29.50	2,941,353
2024-10-15	27.40	28.40	27.40	28.40	3,596,906
2024-10-14	27.25	27.60	27.20	27.60	2,508,549
2024-10-11	26.75	27.30	27.30	27.30	10,117,770
2024-10-10	26.65	27.00	26.60	27.00	3,386,614
2024-10-09	26.50	26.40	26.35	26.40	5,095,581
2024-10-08	27.25	26.20	26.20	26.20	1,893,599
2024-10-07	27.75	27.90	27.25	27.25	799,959
2024-10-04	27.75	27.75	27.75	27.75	392,714
2024-10-03	27.85	27.85	27.75	27.75	2,894,829
2024-10-02	28.15	27.90	27.85	27.85	1,755,309
2024-10-01	28.35	28.35	28.00	28.00	3,316,884
2024-09-30	28.35	28.35	28.20	28.20	3,900,972
2024-09-27	28.85	28.50	28.10	28.35	621,422
2024-09-26	28.95	28.95	28.85	28.85	663,632
2024-09-25	29.50	29.00	28.95	28.95	1,006,153
2024-09-24	29.75	29.75	29.50	29.50	1,942,886
2024-09-23	29.50	29.80	29.80	29.80	2,224,825
2024-09-20	29.20	29.50	29.20	29.50	1,596,052
2024-09-19	28.75	29.30	29.00	29.30	2,258,555
2024-09-18	28.50	29.00	28.50	28.75	7,552,961
2024-09-17	28.25	28.50	28.25	28.50	1,552,155
2024-09-16	28.35	28.50	28.25	28.40	13,685,211
2024-09-13	28.75	28.50	28.20	28.20	4,676,680
2024-09-12	29.50	28.80	28.80	28.80	4,348,285
2024-09-11	29.50	30.00	29.00	29.50	6,054,604
2024-09-10	29.00	29.75	29.00	29.50	7,760,670
2024-09-09	29.00	28.70	28.70	28.70	518,141
2024-09-06	28.75	29.00	28.90	28.90	1,594,682
2024-09-05	28.75	29.00	28.65	29.00	18,685,555
2024-09-04	29.25	29.25	28.75	28.75	722,577
2024-09-03	29.35	29.35	29.20	29.25	484,072
2024-09-02	29.55	29.55	29.30	29.35	441,458
2024-08-30	29.60	29.55	29.40	29.40	923,259
2024-08-29	29.45	29.60	29.45	29.60	555,243
2024-08-28	29.35	29.20	29.20	29.20	463,502
2024-08-27	29.35	29.40	29.40	29.40	544,212
2024-08-26	29.35	29.35	29.35	29.35	0
2024-08-23	29.35	29.35	29.20	29.35	1,536,402
2024-08-22	29.50	29.20	29.20	29.20	921,064
2024-08-21	29.75	29.75	29.50	29.50	705,103
2024-08-20	29.25	29.75	29.25	29.75	538,819
2024-08-19	29.25	29.25	29.25	29.25	198,431
2024-08-16	29.25	29.25	29.25	29.25	1,620,501
2024-08-15	29.25	29.20	29.20	29.20	6,665,765
2024-08-14	29.15	29.25	29.15	29.25	1,203,448
2024-08-13	29.15	29.15	29.15	29.15	745,575
2024-08-12	29.15	29.15	29.15	29.15	1,186,366
2024-08-09	29.15	29.15	28.40	29.15	1,528,499
2024-08-08	29.15	29.15	28.90	29.15	4,935,385
2024-08-07	28.50	29.25	28.00	29.15	951,007
2024-08-06	28.25	28.50	28.25	28.50	4,011,741
2024-08-05	29.75	28.75	28.20	28.20	5,311,261
2024-08-02	29.75	29.75	29.50	29.75	1,045,118
2024-08-01	29.10	29.75	29.10	29.75	3,518,093
2024-07-31	29.75	29.75	29.75	29.75	537,246
2024-07-30	30.00	30.00	30.00	30.00	3,914,330
2024-07-29	29.75	30.00	30.00	30.00	3,629,965
2024-07-26	29.75	30.25	29.75	29.75	4,210,071
2024-07-25	29.25	29.65	29.25	29.65	1,014,567
2024-07-24	29.25	29.25	29.00	29.00	7,098,324
2024-07-23	30.60	29.40	29.40	29.40	49,372,401
2024-07-22	30.60	30.60	30.60	30.60	1,669,974
2024-07-19	30.25	30.60	30.40	30.50	3,684,086
2024-07-18	29.25	30.30	30.30	30.30	4,729,192
2024-07-17	28.60	29.25	28.50	29.25	5,699,470
2024-07-16	27.25	28.00	28.00	28.00	2,193,935
2024-07-15	27.25	28.10	27.25	27.25	7,004,859
2024-07-12	27.35	26.90	26.90	26.90	6,957,489
2024-07-11	27.35	27.35	27.35	27.35	2,815,881
2024-07-10	27.25	27.35	27.25	27.35	883,457
2024-07-09	27.40	27.40	27.20	27.20	2,278,725
2024-07-08	27.75	27.75	27.40	27.40	1,078,632
2024-07-05	27.75	27.70	27.30	27.70	1,840,262
2024-07-04	27.25	27.60	27.20	27.60	1,938,850
2024-07-03	27.30	27.30	27.25	27.25	473,402
2024-07-02	27.20	27.75	27.30	27.30	4,813,226
2024-07-01	26.95	27.30	26.95	26.95	497,265
2024-06-28	26.95	27.00	26.95	26.95	1,919,593
2024-06-27	27.00	27.00	26.95	26.95	944,839
2024-06-26	26.95	27.00	26.90	27.00	1,027,241
2024-06-25	27.00	27.00	26.60	27.00	1,625,530
2024-06-24	27.00	27.25	26.95	26.95	4,998,581
2024-06-21	27.30	27.30	27.30	27.30	498,350
2024-06-20	27.30	27.30	26.70	27.10	3,324,597
2024-06-19	27.35	27.35	27.20	27.20	821,750
2024-06-18	27.20	27.55	27.10	27.30	1,922,879
2024-06-17	27.40	27.55	27.20	27.20	1,202,256
2024-06-14	27.70	27.70	27.40	27.40	2,275,359
2024-06-13	27.75	27.75	27.45	27.70	1,115,904
2024-06-12	27.10	27.75	27.40	27.75	1,694,508
2024-06-11	27.15	27.15	27.00	27.10	985,925
2024-06-10	27.05	27.20	27.05	27.15	967,846
2024-06-07	26.95	27.05	26.40	27.05	3,278,518
2024-06-06	27.20	27.20	26.95	26.95	10,592,683
2024-06-05	26.95	27.20	26.85	27.20	7,677,557
2024-06-04	27.10	27.00	27.00	27.00	1,391,233
2024-06-03	27.00	27.00	26.80	27.00	3,014,429
2024-05-31	26.65	27.00	26.80	26.80	1,656,993
2024-05-30	26.75	26.70	26.70	26.70	2,499,177
2024-05-29	26.75	27.00	27.00	27.00	1,575,034
2024-05-28	26.75	26.60	26.60	26.60	2,297,302
2024-05-27	26.75	26.75	26.75	26.75	0
2024-05-24	26.90	26.75	26.50	26.75	1,139,034
2024-05-23	26.35	26.50	26.50	26.50	1,068,234
2024-05-22	26.50	26.10	26.10	26.10	1,757,142
2024-05-21	26.75	27.00	26.50	26.50	1,230,782
2024-05-20	27.50	26.90	26.50	26.60	1,945,386
2024-05-17	27.25	27.50	27.25	27.50	921,453
2024-05-16	27.50	27.70	27.25	27.25	601,061
2024-05-15	27.50	27.50	27.40	27.50	929,830
2024-05-14	27.75	27.75	27.40	27.50	1,685,940
2024-05-13	28.00	27.50	27.50	27.50	1,877,428
2024-05-10	28.00	27.80	27.80	27.80	606,599
2024-05-09	28.25	28.00	28.00	28.00	2,988,519
2024-05-08	28.15	28.30	28.00	28.00	1,364,996
2024-05-07	27.80	28.00	28.00	28.00	978,314
2024-05-06	28.00	28.00	28.00	28.00	0
2024-05-03	27.95	28.00	28.00	28.00	805,775
2024-05-02	27.80	27.95	27.80	27.95	466,564
2024-05-01	27.85	27.85	27.80	27.80	661,375
2024-04-30	28.75	28.20	28.20	28.20	1,917,295
2024-04-29	28.25	28.60	28.60	28.60	1,237,613
2024-04-26	28.50	28.50	28.25	28.25	657,832
2024-04-25	28.75	28.75	28.60	28.60	1,773,661
2024-04-24	28.25	28.80	28.25	28.50	2,635,823
2024-04-23	27.50	28.25	27.50	28.25	826,104
2024-04-22	26.50	27.50	27.00	27.50	1,964,869
2024-04-19	27.25	26.70	26.25	26.70	2,589,827
2024-04-18	27.60	27.60	27.25	27.25	494,448
2024-04-17	27.25	27.60	27.60	27.60	1,292,553
2024-04-16	28.25	28.00	27.20	27.20	1,771,474
2024-04-15	28.75	28.75	28.25	28.25	2,161,935
2024-04-12	29.00	29.00	28.80	28.80	1,072,264
2024-04-11	29.00	29.50	29.00	29.50	937,420
2024-04-10	28.50	29.30	29.00	29.00	1,876,947
2024-04-09	30.00	30.00	28.80	28.80	4,881,263
2024-04-08	29.50	29.40	29.00	29.40	1,971,173
2024-04-05	29.75	29.60	29.25	29.50	2,420,498
2024-04-04	29.70	29.80	29.50	29.75	3,862,470
2024-04-03	29.00	30.00	29.00	30.00	2,444,794
2024-04-02	29.00	30.00	29.25	29.25	2,719,089
2024-04-01	29.50	29.50	29.50	29.50	0
2024-03-29	29.50	29.50	29.50	29.50	0
2024-03-28	28.90	29.50	29.00	29.50	646,449
2024-03-27	29.00	29.50	28.90	28.90	2,127,925
2024-03-26	28.50	29.20	29.00	29.20	1,486,542
2024-03-25	28.75	28.50	28.00	28.50	1,609,643
2024-03-22	29.10	29.10	28.75	28.75	671,520
2024-03-21	29.25	29.25	29.10	29.10	1,676,758
2024-03-20	29.35	29.40	29.40	29.40	1,296,181
2024-03-19	28.50	32.00	29.00	29.60	5,319,814
2024-03-18	28.50	28.50	28.50	28.50	571,448
2024-03-15	28.35	28.60	28.50	28.50	1,488,975
2024-03-14	28.00	29.00	27.70	29.00	1,153,681
2024-03-13	27.20	27.70	27.20	27.70	648,736
2024-03-12	27.25	27.35	27.20	27.20	1,875,310
2024-03-11	27.25	27.50	27.25	27.25	677,693
2024-03-08	27.05	27.50	27.05	27.25	1,154,181
2024-03-07	27.30	27.30	26.95	27.05	972,819
2024-03-06	26.30	27.30	26.80	27.30	2,914,522
2024-03-05	25.35	26.30	26.30	26.30	1,864,624
2024-03-04	25.00	25.35	24.75	25.35	1,863,104
2024-03-01	25.00	25.25	24.70	25.00	2,071,648
2024-02-29	26.10	25.20	25.20	25.20	1,840,576
2024-02-28	26.25	26.50	25.70	26.10	2,926,665
2024-02-27	26.50	26.65	26.10	26.25	1,343,214
2024-02-26	26.90	27.25	26.40	26.70	1,376,939
2024-02-23	26.45	27.20	26.90	27.20	3,293,147
2024-02-22	25.00	28.00	25.00	28.00	3,551,580
2024-02-21	25.75	25.75	25.00	25.00	4,485,677
2024-02-20	26.25	26.00	25.30	25.50	3,113,276
2024-02-19	27.05	26.70	25.90	26.25	3,600,881
2024-02-16	26.90	27.10	26.90	27.10	2,201,612
2024-02-15	27.45	27.35	26.70	26.70	3,779,991
2024-02-14	28.35	28.45	27.60	27.60	67,992,114
2024-02-13	29.45	29.80	29.10	29.35	1,072,440
2024-02-12	29.50	29.60	29.20	29.20	1,805,027
2024-02-09	29.50	29.85	29.25	29.25	3,790,286
2024-02-08	29.85	30.10	29.85	29.85	1,342,526
2024-02-07	30.25	30.10	29.75	30.00	2,846,440
2024-02-06	29.90	31.00	30.25	30.50	4,003,628
2024-02-05	29.50	30.20	29.75	30.20	3,235,627
2024-02-02	29.35	29.60	29.15	29.50	3,598,145
2024-02-01	29.40	29.35	28.70	29.35	4,096,892
2024-01-31	28.50	30.15	28.60	29.30	8,999,407
2024-01-30	27.25	29.10	28.10	28.50	10,821,512
2024-01-29	27.35	26.30	26.30	26.30	2,150,454
2024-01-26	28.00	28.25	27.50	27.50	4,243,092
2024-01-25	26.60	29.00	29.00	29.00	3,415,666
2024-01-24	25.75	26.40	26.25	26.40	3,362,148
2024-01-23	25.50	25.75	25.30	25.75	1,802,818
2024-01-22	26.25	26.00	25.50	26.00	779,192
2024-01-19	25.65	26.25	25.65	26.25	1,291,479
2024-01-18	25.40	26.50	25.65	25.65	2,401,313
2024-01-17	26.40	26.40	25.40	26.00	4,312,440
2024-01-16	27.55	26.70	26.40	26.40	1,930,284
2024-01-15	28.85	28.10	27.30	27.30	3,172,024
2024-01-12	28.95	29.25	28.60	28.60	4,301,901
2024-01-11	28.25	28.90	28.25	28.90	5,724,035
2024-01-10	26.75	28.50	28.20	28.20	8,272,579
2024-01-09	26.15	26.80	26.15	26.75	2,756,916
2024-01-08	26.25	26.30	26.00	26.30	4,444,456
2024-01-05	25.50	26.50	25.50	26.25	1,838,688
2024-01-04	26.25	26.20	24.50	24.90	3,437,024
2024-01-03	25.75	26.90	26.20	26.20	6,116,209
2024-01-02	24.75	26.25	25.70	25.70	1,125,618
2024-01-01	23.75	23.75	23.75	23.75	0
2023-12-29	23.75	24.00	23.75	23.75	554,772
2023-12-28	23.00	24.25	23.00	23.75	2,243,196
2023-12-27	22.25	23.00	22.75	23.00	2,679,898
2023-12-26	22.25	22.25	22.25	22.25	0
2023-12-25	22.25	22.25	22.25	22.25	0
2023-12-22	22.40	22.40	22.25	22.25	942,931
2023-12-21	22.25	22.75	22.25	22.40	2,019,250
2023-12-20	22.25	22.50	22.15	22.25	990,011
2023-12-19	22.25	22.35	22.20	22.25	1,225,876
2023-12-18	23.15	22.70	21.85	22.25	2,324,486
2023-12-15	22.40	23.25	22.80	23.15	2,992,600
2023-12-14	21.90	22.65	21.85	22.40	4,920,449
2023-12-13	21.00	21.90	21.35	21.90	8,122,489
2023-12-12	19.85	20.05	19.95	20.00	1,771,442
2023-12-11	19.95	20.00	19.75	19.85	1,262,919
2023-12-08	19.65	20.00	19.65	19.95	552,528
2023-12-07	19.75	19.75	19.65	19.65	697,863
2023-12-06	19.75	19.90	19.75	19.75	1,601,595
2023-12-05	20.30	20.30	19.75	19.75	834,926
2023-12-04	20.45	20.40	20.30	20.30	3,042,684
2023-12-01	20.70	20.70	20.45	20.45	443,631
2023-11-30	20.25	21.70	20.70	20.80	4,725,587
2023-11-29	19.30	20.25	19.50	20.25	4,650,157
2023-11-28	18.25	19.40	18.60	19.40	1,593,405
2023-11-27	17.90	18.75	18.75	18.75	876,214
2023-11-24	17.88	18.00	18.00	18.00	3,876,185
2023-11-23	18.13	18.05	18.00	18.05	1,570,257
2023-11-22	18.13	18.20	18.13	18.13	2,885,080
2023-11-21	18.25	18.38	18.13	18.13	1,412,036
2023-11-20	18.25	18.20	17.88	18.20	2,141,792
2023-11-17	18.53	18.25	18.25	18.25	436,872
2023-11-16	18.75	18.50	18.50	18.50	589,781
2023-11-15	19.25	19.00	18.75	19.00	812,066
2023-11-14	19.25	19.20	19.20	19.20	684,555
2023-11-13	19.38	19.38	19.25	19.25	1,745,001
2023-11-10	19.13	19.35	19.35	19.35	1,732,407
2023-11-09	19.40	19.40	19.13	19.13	1,044,406
2023-11-08	19.30	19.75	19.30	19.40	1,801,352
2023-11-07	19.30	19.10	19.10	19.10	544,094
2023-11-06	19.65	19.65	19.30	19.30	1,350,001
2023-11-03	19.35	19.65	19.35	19.65	3,237,889
2023-11-02	19.35	19.35	19.35	19.35	1,419,871
2023-11-01	19.25	19.35	19.25	19.35	442,862
2023-10-31	19.25	19.25	19.25	19.25	838,779
2023-10-30	19.25	19.25	19.25	19.25	364,898
2023-10-27	19.25	19.25	19.25	19.25	1,080,685
2023-10-26	19.15	18.90	18.60	18.90	1,696,763
2023-10-25	19.25	19.15	19.10	19.15	2,134,949
2023-10-24	19.25	19.25	19.25	19.25	819,417
2023-10-23	19.75	19.75	19.25	19.25	2,930,220
2023-10-20	19.75	19.90	19.90	19.90	1,381,074
2023-10-19	19.75	20.50	19.50	19.75	597,908
2023-10-18	19.50	19.75	19.75	19.75	1,756,242
2023-10-17	19.50	19.50	19.50	19.50	289,612
2023-10-16	19.25	19.50	19.50	19.50	1,086,344
2023-10-13	18.88	19.30	19.30	19.30	1,262,471
2023-10-12	19.10	19.10	18.75	18.88	1,691,021
2023-10-11	19.25	19.13	19.10	19.10	4,019,106
2023-10-10	19.65	19.65	19.13	19.13	2,813,246
2023-10-09	20.20	19.60	19.60	19.60	2,518,567
2023-10-06	20.20	20.20	19.90	20.20	2,831,633
2023-10-05	20.10	20.35	20.10	20.20	815,876
2023-10-04	20.00	20.00	19.90	20.00	6,102,422
2023-10-03	20.10	19.95	19.95	19.95	2,194,458
2023-10-02	20.00	20.15	20.00	20.10	1,190,121
2023-09-29	20.00	20.20	20.20	20.20	4,487,871
2023-09-28	19.80	20.05	19.40	20.00	4,053,255
2023-09-27	20.05	20.05	20.05	20.05	4,052,368
2023-09-26	19.75	20.30	20.30	20.30	8,133,542
2023-09-25	19.75	19.75	19.75	19.75	759,956
2023-09-22	19.75	19.75	19.75	19.75	468,986
2023-09-21	19.53	19.75	19.75	19.75	1,527,966
2023-09-20	19.53	19.53	19.53	19.53	810,279
2023-09-19	19.10	20.10	19.10	19.50	1,076,988
2023-09-18	19.75	19.75	19.40	19.40	2,468,877
2023-09-15	19.53	19.53	19.53	19.53	1,997,892
2023-09-14	19.63	19.53	19.50	19.53	1,990,520
2023-09-13	19.53	19.88	19.63	19.70	4,203,608
2023-09-12	19.00	19.50	19.15	19.50	6,336,580
2023-09-11	18.03	18.25	18.03	18.25	1,276,022
2023-09-08	18.03	18.03	18.03	18.03	427,961
2023-09-07	18.03	18.03	18.03	18.03	1,106,377
2023-09-06	18.13	18.13	18.03	18.03	2,584,173
2023-09-05	18.13	18.15	18.00	18.15	4,041,247
2023-09-04	18.25	18.00	18.00	18.00	2,045,522
2023-09-01	18.25	18.25	18.25	18.25	665,417
2023-08-31	18.25	18.30	18.25	18.25	1,922,963
2023-08-30	18.63	18.75	18.25	18.25	1,993,610
2023-08-29	17.75	18.40	18.40	18.40	4,120,022
2023-08-28	17.50	17.50	17.50	17.50	0
2023-08-25	17.75	17.50	17.50	17.50	437,555
2023-08-24	17.45	17.75	17.45	17.75	1,660,243
2023-08-23	17.35	17.63	17.35	17.45	1,516,002
2023-08-22	17.75	17.75	17.63	17.63	379,041
2023-08-21	17.75	17.75	17.75	17.75	459,188
2023-08-18	18.00	18.00	17.75	17.75	868,594
2023-08-17	18.25	18.25	18.00	18.00	432,012
2023-08-16	18.25	18.25	18.25	18.25	1,127,356
2023-08-15	18.00	18.25	18.00	18.25	910,154
2023-08-14	18.35	18.50	17.50	17.50	882,980
2023-08-11	18.00	18.00	18.00	18.00	688,792
2023-08-10	17.38	18.00	17.38	18.00	805,405
2023-08-09	18.10	18.10	17.50	17.50	2,178,933
2023-08-08	18.25	18.50	17.75	17.75	2,105,992
2023-08-07	18.25	18.30	18.30	18.30	496,314
2023-08-04	18.00	18.40	18.40	18.40	5,021,330
2023-08-03	17.50	18.00	17.50	18.00	1,668,632
2023-08-02	17.45	17.63	17.45	17.50	947,053
2023-08-01	16.75	17.75	17.75	17.75	3,686,851
2023-07-31	17.00	17.00	16.75	16.75	1,931,725
2023-07-28	17.00	17.00	17.00	17.00	290,663
2023-07-27	16.63	17.00	16.63	17.00	3,360,864
2023-07-26	16.25	16.85	16.63	16.63	8,135,215
2023-07-25	15.75	16.00	16.00	16.00	5,568,098
2023-07-24	15.55	15.55	15.35	15.35	651,226
2023-07-21	15.50	15.55	15.40	15.55	714,127
2023-07-20	15.50	15.50	15.30	15.50	290,532
2023-07-19	14.90	15.60	14.90	15.50	941,213
2023-07-18	15.40	15.40	15.30	15.30	1,014,692
2023-07-17	15.55	15.30	15.30	15.30	59,582
2023-07-14	15.65	15.65	15.55	15.55	157,329
2023-07-13	15.60	15.75	15.60	15.65	585,704
2023-07-12	15.20	15.75	15.20	15.60	963,239
2023-07-11	15.20	15.20	15.20	15.20	4,229,604
2023-07-10	15.13	15.20	15.13	15.20	285,185
2023-07-07	15.13	15.13	15.13	15.13	351,430
2023-07-06	15.20	15.20	15.13	15.13	654,801
2023-07-05	14.35	15.20	14.35	15.20	460,075
2023-07-04	14.35	14.35	14.35	14.35	148,957
2023-07-03	14.00	14.48	14.00	14.35	568,654
2023-06-30	14.53	14.60	14.60	14.60	517,491
2023-06-29	14.75	14.75	14.53	14.53	1,834,943
2023-06-28	15.10	15.00	14.75	14.75	707,777
2023-06-27	14.25	14.75	14.25	14.75	749,962
2023-06-26	14.38	14.38	14.15	14.25	1,142,570
2023-06-23	14.75	14.70	14.70	14.70	700,932
2023-06-22	14.75	14.95	14.75	14.75	704,303
2023-06-21	14.95	14.95	14.75	14.75	570,604
2023-06-20	15.25	15.25	14.90	14.95	954,128
2023-06-19	15.85	15.30	15.15	15.25	828,830
2023-06-16	16.75	15.98	15.60	15.85	1,138,148
2023-06-15	17.20	17.00	16.75	17.00	1,305,561
2023-06-14	16.88	17.65	16.88	17.20	2,298,170
2023-06-13	16.38	17.13	16.38	16.93	1,106,025
2023-06-12	15.60	16.38	15.60	16.38	1,268,212
2023-06-09	15.25	15.60	15.25	15.60	663,219
2023-06-08	15.25	15.25	15.25	15.25	577,178
2023-06-07	15.25	15.25	15.25	15.25	226,390
2023-06-06	15.35	15.35	15.13	15.25	2,013,212
2023-06-05	15.35	15.35	15.35	15.35	422,641
2023-06-02	15.75	15.25	15.25	15.25	709,036
2023-06-01	15.75	15.75	15.60	15.75	598,343
2023-05-31	15.63	15.75	15.75	15.75	814,990
2023-05-30	16.50	16.35	15.50	15.50	2,871,756
2023-05-29	16.60	16.60	16.60	16.60	0
2023-05-26	16.63	16.63	16.50	16.60	690,198
2023-05-25	16.63	16.63	16.60	16.60	996,864
2023-05-24	16.38	16.75	16.63	16.63	1,049,800
2023-05-23	16.25	16.38	16.25	16.38	2,187,935
2023-05-22	16.00	16.25	16.00	16.25	1,684,790
2023-05-19	15.70	16.25	15.70	16.25	197,408
2023-05-18	16.25	16.25	16.25	16.25	592,477
2023-05-17	16.25	16.25	16.25	16.25	893,337
2023-05-16	16.25	16.25	16.25	16.25	951,265
2023-05-15	16.25	16.00	16.00	16.00	1,224,413
2023-05-12	16.38	16.38	16.25	16.25	1,018,671
2023-05-11	16.38	16.38	16.38	16.38	682,294
2023-05-10	16.25	16.70	16.70	16.70	1,065,132
2023-05-09	16.50	16.20	16.20	16.20	761,937
2023-05-08	16.50	16.50	16.50	16.50	0
2023-05-05	16.50	16.50	16.50	16.50	739,052
2023-05-04	16.63	16.35	16.35	16.35	1,016,402
2023-05-03	16.25	16.50	16.50	16.50	1,221,028
2023-05-02	16.00	16.25	15.75	16.25	1,866,447
2023-05-01	16.08	16.08	16.08	16.08	0
2023-04-28	16.25	16.25	15.75	16.08	2,841,019
2023-04-27	17.25	16.30	16.30	16.30	1,851,388
2023-04-26	17.50	17.15	16.50	17.15	4,080,162
2023-04-25	17.75	16.80	16.35	16.80	7,390,458
2023-04-24	18.38	18.13	17.00	17.00	1,908,056
2023-04-21	18.40	18.80	18.38	18.38	2,410,779
2023-04-20	17.75	18.70	17.75	18.40	1,309,817
2023-04-19	16.50	18.20	16.98	17.75	1,842,324
2023-04-18	16.00	16.50	16.00	16.50	632,158
2023-04-17	16.00	16.25	16.00	16.00	1,113,273
2023-04-14	16.25	16.25	15.75	16.00	808,040
2023-04-13	16.63	16.63	15.88	16.25	1,753,937
2023-04-12	14.75	16.75	14.75	16.63	2,039,685
2023-04-11	14.40	14.75	14.40	14.75	1,087,993
2023-04-10	14.40	14.40	14.40	14.40	0
2023-04-07	14.40	14.40	14.40	14.40	0
2023-04-06	14.25	14.40	13.75	14.40	3,731,885
2023-04-05	14.25	14.50	14.25	14.25	757,034
2023-04-04	14.50	14.75	14.25	14.25	426,300
2023-04-03	15.25	15.25	14.75	14.75	944,866
2023-03-31	14.85	15.00	14.25	14.60	6,423,091
2023-03-30	14.95	15.00	14.75	15.00	852,615
2023-03-29	14.50	15.40	15.10	15.10	1,810,028
2023-03-28	14.15	14.65	13.75	14.50	1,950,191
2023-03-27	14.95	14.40	14.10	14.15	2,815,861
2023-03-24	15.40	15.40	14.75	14.95	1,789,293
2023-03-23	15.95	15.90	15.40	15.40	767,610
2023-03-22	16.20	16.00	16.00	16.00	609,352
2023-03-21	15.75	16.35	15.75	16.20	544,272
2023-03-20	16.80	16.30	15.65	15.75	2,494,076
2023-03-17	17.25	16.90	16.50	16.80	787,280
2023-03-16	17.40	17.40	17.25	17.25	1,093,877
2023-03-15	17.45	17.60	17.05	17.10	1,119,528
2023-03-14	16.75	17.40	16.40	17.40	987,735
2023-03-13	17.25	17.25	16.10	16.75	1,053,634
2023-03-10	17.60	17.00	17.00	17.00	2,650,373
2023-03-09	17.60	17.60	17.60	17.60	7,764,719
2023-03-08	19.15	18.80	17.60	17.60	2,915,173
2023-03-07	19.65	19.65	19.15	19.15	980,473
2023-03-06	19.50	20.00	19.50	19.65	977,171
2023-03-03	19.80	19.60	19.60	19.60	1,238,143
2023-03-02	20.25	20.25	19.80	19.80	948,422
2023-03-01	20.50	20.95	20.25	20.25	1,567,099
2023-02-28	20.75	20.75	20.50	20.50	1,851,379
2023-02-27	19.25	20.75	19.25	20.75	1,701,795
2023-02-24	19.25	19.90	19.90	19.90	409,543
2023-02-23	19.75	19.75	19.25	19.25	716,644
2023-02-22	20.38	20.38	19.25	19.75	1,434,777
2023-02-21	20.50	20.70	20.25	20.25	1,080,116
2023-02-20	20.50	20.50	20.30	20.50	687,740
2023-02-17	20.00	20.60	20.60	20.60	2,032,265
2023-02-16	20.20	20.40	19.85	20.00	1,934,488
2023-02-15	20.75	21.25	20.30	20.30	4,353,615
2023-02-14	19.35	20.75	19.75	20.50	5,698,768
2023-02-13	20.50	20.00	19.10	19.35	4,852,387
2023-02-10	21.63	21.88	20.15	20.75	3,903,833
2023-02-09	21.38	23.13	21.63	21.63	6,564,683
2023-02-08	20.00	21.50	21.50	21.50	2,877,142
2023-02-07	19.50	20.38	19.00	20.00	7,830,842
2023-02-06	17.00	19.12	18.55	19.12	10,731,061
2023-02-03	16.60	16.75	16.60	16.75	792,758
2023-02-02	16.75	16.35	16.30	16.30	1,227,549
2023-02-01	17.00	17.00	16.50	16.75	2,067,582
2023-01-31	16.95	17.00	16.50	17.00	1,462,450
2023-01-30	17.50	17.75	17.10	17.10	3,759,401
2023-01-27	16.75	17.34	16.90	17.10	2,750,806
2023-01-26	17.15	17.64	16.65	16.75	2,494,234
2023-01-25	16.40	17.65	16.92	16.92	8,946,974
2023-01-24	15.25	15.25	14.85	14.90	1,873,101
2023-01-23	15.00	15.25	15.00	15.25	1,007,104
2023-01-20	15.15	15.15	15.00	15.00	1,502,065
2023-01-19	14.75	15.35	14.75	15.15	1,329,042
2023-01-18	15.50	15.50	14.75	14.75	1,940,205
2023-01-17	16.50	16.00	15.26	15.26	3,206,404
2023-01-16	14.85	15.52	15.52	15.52	3,795,986
2023-01-13	15.00	15.25	14.85	14.85	2,340,485
2023-01-12	14.75	15.15	14.35	15.00	1,531,923
2023-01-11	15.40	15.65	14.75	14.75	2,451,232
2023-01-10	14.25	15.80	14.90	15.80	9,767,548
2023-01-09	13.00	14.28	13.40	14.00	1,809,351
2023-01-06	13.80	13.80	12.75	13.00	2,561,048
2023-01-05	12.90	13.70	13.40	13.40	3,579,463
2023-01-04	12.00	12.90	12.90	12.90	3,586,641
2023-01-03	10.75	11.70	11.70	11.70	3,128,540
2023-01-02	10.00	10.00	10.00	10.00	0
2022-12-30	10.10	10.34	9.85	10.00	560,128
2022-12-29	10.10	10.10	9.80	10.10	1,223,673
2022-12-28	10.10	10.10	10.10	10.10	640,198
2022-12-27	10.00	10.00	10.00	10.00	0
2022-12-26	10.00	10.00	10.00	10.00	0
2022-12-23	10.15	10.10	10.00	10.00	1,949,198
2022-12-22	10.35	10.35	10.15	10.15	553,415
2022-12-21	10.25	10.65	10.15	10.35	1,121,953
2022-12-20	10.70	10.20	10.20	10.20	1,584,450
2022-12-19	12.10	12.10	10.60	10.70	2,897,007
2022-12-16	12.15	12.15	11.85	11.85	396,375
2022-12-15	12.25	12.25	12.15	12.15	595,136
2022-12-14	12.10	12.25	11.85	12.25	994,156
2022-12-13	12.25	12.10	12.00	12.00	734,140
2022-12-12	11.85	12.80	12.25	12.25	3,805,795
2022-12-09	11.80	12.00	11.60	11.80	1,060,020
2022-12-08	11.60	12.00	11.60	11.60	563,967
2022-12-07	11.75	11.80	11.80	11.80	1,028,600
2022-12-06	11.75	11.85	11.75	11.75	305,307
2022-12-05	12.35	12.35	11.75	11.75	552,083
2022-12-02	11.90	12.35	11.90	12.35	1,296,064
2022-12-01	12.40	12.40	11.90	11.90	820,854
2022-11-30	12.90	12.90	12.40	12.40	886,158
2022-11-29	13.35	13.40	12.90	12.90	988,997
2022-11-28	12.75	13.65	12.75	13.35	1,580,446
2022-11-25	12.75	12.75	12.75	12.75	1,038,496
2022-11-24	13.35	13.35	12.35	12.75	2,969,736
2022-11-23	14.12	14.15	13.25	13.30	4,487,620
2022-11-22	13.02	14.50	13.40	14.50	4,549,833
2022-11-21	11.70	13.02	11.95	13.02	3,413,962
2022-11-18	10.85	11.80	10.85	11.70	3,724,236
2022-11-17	9.35	11.25	9.90	10.85	8,620,617
2022-11-16	9.75	9.75	9.25	9.35	1,340,534
2022-11-15	9.40	9.75	9.40	9.75	809,351
2022-11-14	9.85	10.00	9.40	9.40	1,831,008
2022-11-11	10.20	10.30	9.75	9.85	1,795,421
2022-11-10	9.65	10.24	9.90	10.20	3,261,849
2022-11-09	9.40	9.30	9.30	9.30	768,090
2022-11-08	9.55	9.65	9.40	9.40	652,057
2022-11-07	9.55	9.55	9.40	9.40	723,500
2022-11-04	9.53	9.53	9.48	9.50	890,362
2022-11-03	9.63	9.70	9.70	9.70	1,156,969
2022-11-02	9.90	9.90	9.63	9.63	795,626
2022-11-01	10.05	10.05	9.75	9.90	1,749,083
2022-10-31	9.75	10.05	9.75	10.05	922,832
2022-10-28	10.25	10.25	9.75	9.75	1,003,725
2022-10-27	10.25	10.25	10.25	10.25	1,828,221
2022-10-26	10.00	10.25	10.00	10.25	648,185

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809