JAY.L Share History

JAY.L Share Price history. The following table shows end-of-day data JAY historical share prices for JAY.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.

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

Date	Open	High	Low	Close	Volume
2024-09-04	0.32	0.35	0.33	0.33	89,083,697
2024-09-03	0.32	0.35	0.33	0.33	89,083,697
2024-09-02	0.32	0.32	0.32	0.32	57,601,350
2024-08-30	0.32	0.32	0.32	0.32	59,180,520
2024-08-29	0.31	0.32	0.31	0.32	142,799,220
2024-08-28	0.31	0.31	0.31	0.31	21,201,485
2024-08-27	0.31	0.31	0.30	0.31	91,551,966
2024-08-26	0.31	0.31	0.31	0.31	0
2024-08-23	0.31	0.33	0.31	0.31	160,168,769
2024-08-22	0.34	0.34	0.32	0.32	12,086,560
2024-08-21	0.38	0.34	0.33	0.34	18,220,341
2024-08-20	0.38	0.38	0.38	0.38	3,212,752
2024-08-19	0.38	0.38	0.38	0.38	1,414,283
2024-08-16	0.38	0.38	0.38	0.38	5,520,432
2024-08-15	0.38	0.38	0.38	0.38	2,885,575
2024-08-14	0.38	0.39	0.37	0.39	3,075,356
2024-08-13	0.37	0.40	0.35	0.38	38,552,126
2024-08-12	0.36	0.36	0.35	0.35	3,712,038
2024-08-09	0.34	0.36	0.34	0.36	4,171,131
2024-08-08	0.35	0.33	0.33	0.33	6,731,273
2024-08-07	0.37	0.37	0.35	0.35	2,295,099
2024-08-06	0.36	0.36	0.34	0.36	3,190,956
2024-08-05	0.37	0.37	0.36	0.36	9,755,047
2024-08-02	0.37	0.36	0.36	0.36	2,247,967
2024-08-01	0.37	0.37	0.37	0.37	3,378,117
2024-07-31	0.37	0.37	0.37	0.37	7,846,997
2024-07-30	0.37	0.35	0.35	0.35	1,482,364
2024-07-29	0.38	0.35	0.35	0.35	6,981,924
2024-07-26	0.38	0.38	0.38	0.38	13,426,069
2024-07-25	0.39	0.39	0.36	0.36	8,876,200
2024-07-24	0.39	0.39	0.39	0.39	4,580,414
2024-07-23	0.40	0.40	0.39	0.39	6,317,509
2024-07-22	0.40	0.38	0.38	0.38	5,235,546
2024-07-19	0.41	0.41	0.39	0.40	5,775,285
2024-07-18	0.41	0.42	0.41	0.41	2,407,619
2024-07-17	0.41	0.41	0.41	0.41	6,996,300
2024-07-16	0.43	0.42	0.41	0.41	9,791,393
2024-07-15	0.43	0.43	0.43	0.43	11,994,129
2024-07-12	0.43	0.43	0.42	0.43	37,726,349
2024-07-11	0.45	0.47	0.44	0.44	70,037,251
2024-07-10	0.45	0.48	0.41	0.43	46,926,859
2024-07-09	0.49	0.47	0.47	0.47	42,330,257
2024-07-08	0.49	0.49	0.46	0.49	67,933,609
2024-07-05	0.54	0.54	0.50	0.50	101,465,180
2024-07-04	0.48	0.54	0.47	0.54	157,721,926
2024-07-03	0.51	0.51	0.44	0.44	219,212,030
2024-07-02	0.70	0.73	0.51	0.51	486,779,057
2024-07-01	0.34	0.65	0.35	0.65	851,123,577
2024-06-28	0.30	0.30	0.30	0.30	1,848,437
2024-06-27	0.30	0.31	0.30	0.30	2,922,108
2024-06-26	0.30	0.30	0.30	0.30	2,364,935
2024-06-25	0.30	0.30	0.30	0.30	9,257,583
2024-06-24	0.30	0.30	0.30	0.30	3,803,642
2024-06-21	0.32	0.30	0.30	0.30	12,950,261
2024-06-20	0.36	0.33	0.31	0.32	49,432,035
2024-06-19	0.36	0.36	0.36	0.36	1,060,141
2024-06-18	0.36	0.36	0.36	0.36	2,148,880
2024-06-17	0.36	0.36	0.35	0.36	5,919,481
2024-06-14	0.36	0.36	0.36	0.36	3,614,025
2024-06-13	0.36	0.36	0.35	0.36	8,811,107
2024-06-12	0.36	0.37	0.36	0.36	2,866,120
2024-06-11	0.36	0.36	0.36	0.36	12,124,978
2024-06-10	0.36	0.34	0.34	0.34	15,420,554
2024-06-07	0.36	0.36	0.36	0.36	3,742,447
2024-06-06	0.36	0.36	0.36	0.36	5,147,895
2024-06-05	0.37	0.37	0.36	0.36	5,314,249
2024-06-04	0.37	0.38	0.37	0.37	17,132,746
2024-06-03	0.33	0.38	0.33	0.37	45,019,374
2024-05-31	0.33	0.33	0.33	0.33	6,985,083
2024-05-30	0.31	0.33	0.31	0.33	2,753,565
2024-05-29	0.31	0.31	0.31	0.31	4,433,397
2024-05-28	0.31	0.31	0.31	0.31	3,572,370
2024-05-27	0.31	0.31	0.31	0.31	0
2024-05-24	0.31	0.32	0.28	0.31	15,809,153
2024-05-23	0.32	0.32	0.31	0.31	4,424,008
2024-05-22	0.32	0.32	0.32	0.32	4,144,545
2024-05-21	0.33	0.33	0.32	0.32	4,073,780
2024-05-20	0.33	0.34	0.33	0.33	10,941,672
2024-05-17	0.30	0.34	0.30	0.33	39,422,419
2024-05-16	0.29	0.30	0.28	0.30	8,702,330
2024-05-15	0.29	0.29	0.29	0.29	1,487,765
2024-05-14	0.29	0.29	0.29	0.29	354,903
2024-05-13	0.29	0.29	0.28	0.29	2,402,591
2024-05-10	0.31	0.31	0.30	0.30	3,747,628
2024-05-09	0.30	0.30	0.30	0.30	4,396,487
2024-05-08	0.30	0.30	0.29	0.30	2,391,460
2024-05-07	0.30	0.30	0.30	0.30	10,908,567
2024-05-06	0.30	0.30	0.30	0.30	0
2024-05-03	0.30	0.30	0.30	0.30	7,483,840
2024-05-02	0.30	0.28	0.28	0.28	7,003,340
2024-05-01	0.30	0.30	0.29	0.30	21,126,725
2024-04-30	0.29	0.30	0.29	0.29	12,524,722
2024-04-29	0.28	0.30	0.29	0.29	52,763,088
2024-04-26	0.27	0.28	0.27	0.28	4,352,489
2024-04-25	0.27	0.27	0.27	0.27	1,915,301
2024-04-24	0.30	0.30	0.27	0.27	12,013,488
2024-04-23	0.30	0.30	0.30	0.30	3,941,025
2024-04-22	0.30	0.30	0.30	0.30	2,505,619
2024-04-19	0.32	0.32	0.30	0.30	21,570,228
2024-04-18	0.31	0.31	0.31	0.31	11,465,711
2024-04-17	0.31	0.31	0.31	0.31	1,431,702
2024-04-16	0.31	0.33	0.31	0.31	24,544,984
2024-04-15	0.30	0.30	0.30	0.30	4,107,211
2024-04-12	0.29	0.29	0.29	0.29	6,642,923
2024-04-11	0.29	0.29	0.29	0.29	4,560,439
2024-04-10	0.29	0.30	0.29	0.29	5,783,499
2024-04-09	0.32	0.29	0.28	0.29	27,560,926
2024-04-08	0.32	0.32	0.32	0.32	5,920,764
2024-04-05	0.30	0.32	0.30	0.32	17,958,391
2024-04-04	0.32	0.30	0.30	0.30	112,848,292
2024-04-03	0.33	0.31	0.31	0.31	4,688,348
2024-04-02	0.33	0.34	0.33	0.33	3,243,859
2024-04-01	0.33	0.33	0.33	0.33	0
2024-03-29	0.33	0.33	0.33	0.33	0
2024-03-28	0.32	0.34	0.32	0.33	6,335,654
2024-03-27	0.36	0.34	0.32	0.34	6,584,038
2024-03-26	0.36	0.36	0.36	0.36	909,725
2024-03-25	0.36	0.36	0.35	0.36	4,829,282
2024-03-22	0.36	0.36	0.36	0.36	3,116,053
2024-03-21	0.36	0.36	0.36	0.36	691,828
2024-03-20	0.36	0.36	0.36	0.36	1,514,296
2024-03-19	0.36	0.36	0.35	0.36	6,015,616
2024-03-18	0.36	0.36	0.36	0.36	2,110,890
2024-03-15	0.33	0.36	0.33	0.36	2,924,325
2024-03-14	0.36	0.36	0.36	0.36	1,498,874
2024-03-13	0.37	0.37	0.36	0.36	1,369,087
2024-03-12	0.35	0.37	0.35	0.37	11,409,671
2024-03-11	0.37	0.37	0.37	0.37	1,830,396
2024-03-08	0.37	0.37	0.37	0.37	2,476,405
2024-03-07	0.35	0.37	0.35	0.37	20,413,472
2024-03-06	0.35	0.35	0.35	0.35	4,200,412
2024-03-05	0.36	0.36	0.35	0.35	1,924,737
2024-03-04	0.35	0.35	0.35	0.35	4,439,693
2024-03-01	0.35	0.35	0.34	0.35	11,179,565
2024-02-29	0.36	0.36	0.35	0.35	3,523,738
2024-02-28	0.36	0.37	0.35	0.35	3,307,752
2024-02-27	0.36	0.36	0.35	0.36	3,327,554
2024-02-26	0.36	0.36	0.36	0.36	1,109,870
2024-02-23	0.34	0.36	0.34	0.36	11,466,076
2024-02-22	0.36	0.36	0.34	0.34	6,394,329
2024-02-21	0.36	0.36	0.36	0.36	904,031
2024-02-20	0.38	0.36	0.36	0.36	7,291,494
2024-02-19	0.39	0.39	0.38	0.38	1,857,049
2024-02-16	0.39	0.37	0.37	0.37	3,023,040
2024-02-15	0.39	0.39	0.39	0.39	602,516
2024-02-14	0.39	0.39	0.37	0.39	4,036,982
2024-02-13	0.39	0.39	0.39	0.39	2,416,840
2024-02-12	0.39	0.39	0.39	0.39	34,648,551
2024-02-09	0.38	0.39	0.37	0.39	19,715,669
2024-02-08	0.42	0.42	0.38	0.38	17,352,357
2024-02-07	0.42	0.42	0.41	0.41	10,214,341
2024-02-06	0.42	0.42	0.42	0.42	17,515,693
2024-02-05	0.42	0.40	0.40	0.40	14,422,844
2024-02-02	0.44	0.44	0.39	0.42	24,395,556
2024-02-01	0.45	0.45	0.44	0.44	6,258,095
2024-01-31	0.42	0.45	0.42	0.45	33,964,677
2024-01-30	0.43	0.44	0.41	0.44	14,491,970
2024-01-29	0.43	0.43	0.43	0.43	3,382,654
2024-01-26	0.44	0.44	0.43	0.43	2,877,316
2024-01-25	0.44	0.45	0.44	0.45	3,778,374
2024-01-24	0.46	0.44	0.42	0.44	25,603,990
2024-01-23	0.42	0.46	0.42	0.46	46,463,667
2024-01-22	0.43	0.45	0.45	0.45	31,293,982
2024-01-19	0.43	0.44	0.43	0.43	17,085,683
2024-01-18	0.43	0.43	0.43	0.43	4,402,985
2024-01-17	0.42	0.43	0.42	0.43	27,100,551
2024-01-16	0.48	0.46	0.46	0.46	1,292,465
2024-01-15	0.48	0.48	0.48	0.48	1,717,984
2024-01-12	0.53	0.50	0.48	0.48	10,971,195
2024-01-11	0.57	0.61	0.50	0.53	17,785,940
2024-01-10	0.61	0.61	0.59	0.61	2,237,804
2024-01-09	0.70	0.70	0.61	0.61	2,637,400
2024-01-08	0.65	0.65	0.64	0.65	2,070,249
2024-01-05	0.65	0.70	0.65	0.65	5,763,915
2024-01-04	0.65	0.66	0.65	0.65	1,080,194
2024-01-03	0.63	0.65	0.63	0.65	1,638,928
2024-01-02	0.63	0.63	0.60	0.63	289,639
2024-01-01	0.63	0.63	0.63	0.63	0
2023-12-29	0.58	0.63	0.58	0.63	2,369,689
2023-12-28	0.58	0.60	0.58	0.58	3,533,663
2023-12-27	0.60	0.60	0.57	0.58	3,178,455
2023-12-26	0.60	0.60	0.60	0.60	0
2023-12-25	0.60	0.60	0.60	0.60	0
2023-12-22	0.58	0.60	0.55	0.60	5,977,800
2023-12-21	0.48	0.56	0.50	0.56	21,640,702
2023-12-20	0.62	0.55	0.38	0.50	49,328,796
2023-12-19	0.66	0.61	0.61	0.61	4,841,582
2023-12-18	0.64	0.66	0.64	0.66	6,493,485
2023-12-15	0.65	0.66	0.64	0.64	3,472,731
2023-12-14	0.66	0.66	0.64	0.66	5,563,995
2023-12-13	0.75	0.75	0.67	0.67	1,806,501
2023-12-12	0.78	0.78	0.70	0.70	4,238,597
2023-12-11	0.71	0.71	0.71	0.71	824,197
2023-12-08	0.70	0.72	0.68	0.69	19,551,928
2023-12-07	0.73	0.77	0.71	0.71	4,297,178
2023-12-06	0.74	0.80	0.73	0.76	2,213,367
2023-12-05	0.73	0.81	0.73	0.81	1,478,164
2023-12-04	0.73	0.73	0.73	0.73	1,012,161
2023-12-01	0.73	0.75	0.72	0.74	7,116,410
2023-11-30	0.75	0.75	0.73	0.77	3,918,701
2023-11-29	0.79	0.80	0.72	0.78	10,295,730
2023-11-28	0.77	0.85	0.77	0.78	10,526,030
2023-11-27	0.80	0.88	0.76	0.78	12,175,564
2023-11-24	0.79	0.79	0.76	0.76	5,804,592
2023-11-23	0.76	0.80	0.73	0.78	8,863,958
2023-11-22	0.71	0.74	0.71	0.75	4,129,372
2023-11-21	0.71	0.74	0.68	0.74	5,561,773
2023-11-20	0.70	0.80	0.70	0.80	2,292,942
2023-11-17	0.70	0.77	0.70	0.74	12,252,706
2023-11-16	0.70	0.77	0.70	0.73	4,485,500
2023-11-15	0.68	0.71	0.66	0.70	12,077,568
2023-11-14	0.62	0.69	0.62	0.69	35,544,894
2023-11-13	0.61	0.62	0.61	0.62	12,462,784
2023-11-10	0.63	0.65	0.63	0.64	16,781,379
2023-11-09	0.67	0.68	0.64	0.66	7,803,460
2023-11-08	0.77	0.77	0.67	0.67	2,926,245
2023-11-07	0.70	0.70	0.70	0.70	3,679,240
2023-11-06	0.70	0.70	0.70	0.70	534,247
2023-11-03	0.70	0.72	0.70	0.72	7,149,205
2023-11-02	0.70	0.71	0.67	0.72	8,644,357
2023-11-01	0.65	0.70	0.65	0.65	6,924,714
2023-10-31	0.65	0.70	0.65	0.75	9,466,697
2023-10-30	0.63	0.66	0.60	0.66	13,457,551
2023-10-27	0.71	0.71	0.65	0.66	8,807,250
2023-10-26	0.70	0.73	0.69	0.71	6,463,212
2023-10-25	0.71	0.72	0.71	0.79	2,076,975
2023-10-24	0.82	0.82	0.71	0.73	570,577
2023-10-23	0.71	0.80	0.70	0.75	1,564,872
2023-10-20	0.80	0.80	0.72	0.75	524,752
2023-10-19	0.74	0.74	0.74	0.74	92,435
2023-10-18	0.70	0.75	0.67	0.74	3,465,386
2023-10-17	0.80	0.80	0.72	0.72	4,881,296
2023-10-16	0.80	0.80	0.80	0.79	1,102,838
2023-10-13	0.75	0.75	0.73	0.76	166,586
2023-10-12	0.75	0.80	0.75	0.75	837,495
2023-10-11	0.77	0.80	0.75	0.77	3,353,746
2023-10-10	0.82	0.82	0.76	0.79	5,449,722
2023-10-09	0.78	0.80	0.75	0.78	10,733,091
2023-10-06	0.79	0.87	0.78	0.82	2,281,417
2023-10-05	0.79	0.79	0.79	0.79	4,461,544
2023-10-04	0.77	0.80	0.76	0.80	7,809,770
2023-10-03	0.81	0.81	0.76	0.78	6,649,654
2023-10-02	0.80	0.83	0.77	0.82	28,147,825
2023-09-29	0.81	0.81	0.75	0.78	7,181,111
2023-09-28	0.78	0.78	0.74	0.81	20,871,878
2023-09-27	0.77	0.83	0.77	0.79	3,699,666
2023-09-26	0.81	0.83	0.77	0.78	2,316,906
2023-09-25	0.80	0.80	0.76	0.80	10,381,498
2023-09-22	0.80	0.82	0.73	0.82	11,935,742
2023-09-21	0.70	0.79	0.60	0.77	73,887,790
2023-09-20	1.00	1.00	0.97	0.96	1,868,594
2023-09-19	0.93	0.93	0.93	0.94	2,903,981
2023-09-18	1.03	1.03	0.92	0.96	6,292,091
2023-09-15	0.95	0.95	0.95	0.95	4,173,677
2023-09-14	1.00	1.05	0.97	1.00	7,636,166
2023-09-13	0.92	0.98	0.89	0.97	20,808,778
2023-09-12	1.05	1.10	0.93	0.94	45,878,092
2023-09-11	1.00	1.05	1.00	1.03	4,822,996
2023-09-08	1.04	1.04	0.97	1.02	11,609,511
2023-09-07	0.95	1.01	0.93	0.99	22,259,095
2023-09-06	1.01	1.07	0.99	1.00	13,331,718
2023-09-05	1.01	1.05	0.98	1.01	20,102,103
2023-09-04	1.02	1.02	0.95	0.99	9,008,201
2023-09-01	1.00	1.07	1.00	1.03	27,377,597
2023-08-31	0.88	1.04	0.88	1.02	78,418,058
2023-08-30	0.88	0.96	0.87	0.89	13,039,118
2023-08-29	0.90	1.00	0.85	0.89	22,715,025
2023-08-28	0.93	0.93	0.93	0.93	0
2023-08-25	0.96	0.96	0.85	0.93	32,132,021
2023-08-24	1.02	1.02	0.92	0.94	18,711,511
2023-08-23	1.06	1.06	0.94	1.01	72,261,841
2023-08-22	1.20	1.25	1.18	1.17	13,103,447
2023-08-21	1.26	1.28	1.20	1.23	16,856,131
2023-08-18	1.30	1.30	1.18	1.24	18,584,405
2023-08-17	1.33	1.33	1.20	1.22	25,368,934
2023-08-16	1.34	1.37	1.23	1.30	18,553,162
2023-08-15	1.24	1.42	1.23	1.30	31,884,348
2023-08-14	1.25	1.30	1.20	1.26	30,364,332
2023-08-11	1.30	1.32	1.20	1.32	23,308,045
2023-08-10	1.30	1.35	1.18	1.24	44,114,551
2023-08-09	1.25	1.40	1.25	1.29	219,667,288
2023-08-08	1.30	1.33	1.20	1.24	6,748,296
2023-08-07	1.40	1.40	1.29	1.31	2,458,840
2023-08-04	1.39	1.40	1.36	1.38	6,221,048
2023-08-03	1.34	1.46	1.34	1.41	1,382,121
2023-08-02	1.44	1.44	1.36	1.37	2,832,707
2023-08-01	1.42	1.46	1.39	1.40	4,470,763
2023-07-31	1.36	1.44	1.36	1.42	8,086,507
2023-07-28	1.31	1.40	1.30	1.37	6,791,280
2023-07-27	1.41	1.45	1.30	1.33	10,818,682
2023-07-26	1.50	1.54	1.45	1.50	1,436,945
2023-07-25	1.60	1.60	1.40	1.46	13,432,833
2023-07-24	1.62	1.62	1.50	1.57	4,402,190
2023-07-21	1.64	1.64	1.62	1.63	1,239,478
2023-07-20	1.60	1.65	1.60	1.69	3,070,882
2023-07-19	1.75	1.75	1.61	1.66	6,199,700
2023-07-18	1.72	1.72	1.64	1.68	3,729,439
2023-07-17	1.65	1.80	1.55	1.69	6,885,343
2023-07-14	1.66	1.72	1.62	1.70	3,532,085
2023-07-13	1.63	1.70	1.63	1.68	976,009
2023-07-12	1.58	1.67	1.58	1.65	1,911,350
2023-07-11	1.70	1.70	1.58	1.59	5,074,833
2023-07-10	1.71	1.71	1.65	1.68	2,922,163
2023-07-07	1.80	1.80	1.71	1.72	2,446,173
2023-07-06	1.75	1.75	1.70	1.70	5,178,572
2023-07-05	1.75	1.78	1.75	1.75	1,068,151
2023-07-04	1.82	1.82	1.75	1.77	1,528,210
2023-07-03	1.81	1.84	1.80	1.82	4,905,302
2023-06-30	1.87	1.87	1.82	1.83	3,666,052
2023-06-29	1.78	1.84	1.78	1.82	4,897,367
2023-06-28	1.78	1.94	1.76	1.80	19,127,366
2023-06-27	2.32	2.37	2.00	2.11	4,300,215
2023-06-26	2.07	2.31	2.00	2.26	2,268,596
2023-06-23	2.20	2.20	2.00	2.10	1,975,588
2023-06-22	2.08	2.20	2.00	2.15	3,675,734
2023-06-21	2.30	2.30	2.10	2.12	4,776,320
2023-06-20	2.40	2.40	2.32	2.33	1,255,193
2023-06-19	2.69	2.69	2.39	2.45	2,847,626
2023-06-16	2.57	2.57	2.50	2.61	1,045,098
2023-06-15	2.50	2.71	2.50	2.62	753,970
2023-06-14	2.42	2.70	2.42	2.59	2,388,683
2023-06-13	2.48	2.54	2.40	2.54	1,494,428
2023-06-12	2.58	2.58	2.50	2.50	2,245,361
2023-06-09	2.00	2.38	2.00	2.41	1,272,145
2023-06-08	2.19	2.19	2.19	2.28	314,501
2023-06-07	2.35	2.35	2.20	2.30	2,742,461
2023-06-06	2.20	2.41	2.20	2.33	5,745,163
2023-06-05	2.40	2.70	2.30	2.33	1,969,115
2023-06-02	2.53	2.53	2.40	2.42	750,781
2023-06-01	2.51	2.54	2.51	2.52	354,912
2023-05-31	2.43	2.70	2.40	2.62	2,743,021
2023-05-30	2.60	2.60	2.40	2.51	590,203
2023-05-29	2.54	2.54	2.54	2.54	0
2023-05-26	2.61	2.61	2.59	2.54	889,314
2023-05-25	2.56	2.61	2.52	2.57	1,193,495
2023-05-24	2.50	2.60	2.50	2.52	1,438,972
2023-05-23	2.61	2.64	2.50	2.57	4,414,452
2023-05-22	2.70	2.70	2.49	2.58	4,809,072
2023-05-19	2.91	2.99	2.78	2.80	1,418,609
2023-05-18	3.09	3.09	2.75	2.86	1,702,651
2023-05-17	2.96	2.96	2.87	3.03	981,442
2023-05-16	3.01	3.01	3.00	3.08	274,266
2023-05-15	3.06	3.06	2.95	2.96	949,415
2023-05-12	2.97	3.09	2.96	3.03	1,105,218
2023-05-11	3.00	3.00	2.96	3.05	244,663
2023-05-10	2.95	3.01	2.89	3.01	1,810,011
2023-05-09	3.01	3.05	3.00	3.14	2,164,050
2023-05-08	3.10	3.10	3.10	3.10	0
2023-05-05	3.25	3.25	3.04	3.10	2,333,634
2023-05-04	3.10	3.25	3.10	3.24	447,970
2023-05-03	3.10	3.14	3.10	3.25	451,949
2023-05-02	3.36	3.36	3.06	3.25	800,315
2023-05-01	3.28	3.28	3.28	3.28	0
2023-04-28	3.10	3.10	3.00	3.28	787,952
2023-04-27	3.10	3.10	3.04	3.08	1,328,155
2023-04-26	3.20	3.20	3.05	3.24	4,548,060
2023-04-25	3.21	3.31	3.04	3.25	15,756,666
2023-04-24	3.20	3.31	3.12	3.22	2,675,820
2023-04-21	3.48	3.50	3.30	3.36	1,676,109
2023-04-20	3.52	3.52	3.48	3.54	407,385
2023-04-19	3.59	3.60	3.50	3.60	1,327,445
2023-04-18	3.38	3.60	3.13	3.60	2,550,458
2023-04-17	3.30	3.50	3.30	3.34	3,128,494
2023-04-14	3.34	3.50	3.28	3.37	2,690,329
2023-04-13	3.17	3.30	3.10	3.26	1,651,022
2023-04-12	2.99	3.10	2.90	3.13	6,547,714
2023-04-11	2.85	2.98	2.85	2.92	1,209,803
2023-04-10	2.78	2.78	2.78	2.78	0
2023-04-07	2.78	2.78	2.78	2.78	0
2023-04-06	2.75	2.90	2.75	2.78	2,246,689
2023-04-05	2.70	2.84	2.64	2.80	2,833,458
2023-04-04	2.90	2.90	2.60	2.70	2,803,586
2023-04-03	2.99	3.07	2.87	2.92	2,604,458
2023-03-31	3.07	3.21	2.99	3.03	1,727,624
2023-03-30	3.10	3.10	2.95	2.99	2,476,702
2023-03-29	3.10	3.17	3.10	3.14	6,767,124
2023-03-28	3.00	3.10	3.00	3.06	3,535,149
2023-03-27	3.10	3.10	2.93	2.97	2,567,197
2023-03-24	2.99	2.99	2.99	2.91	766,546
2023-03-23	3.00	3.00	2.90	2.97	2,370,594
2023-03-22	3.30	3.30	3.03	3.06	1,692,775
2023-03-21	2.84	3.24	2.78	3.20	6,330,850
2023-03-20	2.90	2.90	2.70	2.76	872,979
2023-03-17	2.70	2.80	2.51	2.78	2,242,419
2023-03-16	2.70	2.75	2.56	2.61	3,860,560
2023-03-15	2.70	2.70	2.45	2.64	3,265,914
2023-03-14	2.76	2.79	2.35	2.74	8,578,039
2023-03-13	2.88	2.88	2.77	2.82	1,540,330
2023-03-10	2.86	2.89	2.78	2.85	1,643,737
2023-03-09	2.91	3.06	2.83	3.01	5,127,450
2023-03-08	3.20	3.20	2.98	3.10	4,946,039
2023-03-07	3.25	3.25	3.11	3.13	4,348,299
2023-03-06	3.36	3.38	3.25	3.31	2,921,961
2023-03-03	3.51	3.60	3.35	3.43	2,568,586
2023-03-02	3.65	3.70	3.44	3.68	1,407,546
2023-03-01	3.80	3.80	3.70	3.77	1,837,970
2023-02-28	3.80	3.90	3.60	3.78	1,259,594
2023-02-27	3.84	3.90	3.78	3.90	481,820
2023-02-24	3.94	3.94	3.80	3.80	917,558
2023-02-23	3.81	3.89	3.79	3.79	966,750
2023-02-22	3.92	3.92	3.80	3.80	754,712
2023-02-21	3.86	4.00	3.86	3.89	1,657,560
2023-02-20	4.20	4.20	3.85	3.85	1,236,628
2023-02-17	3.91	4.20	3.80	3.95	3,164,237
2023-02-16	4.10	4.20	4.00	4.10	1,606,144
2023-02-15	4.30	4.40	4.10	4.20	1,199,208
2023-02-14	4.70	4.71	3.73	4.34	10,773,924
2023-02-13	4.81	4.81	4.77	4.80	1,137,959
2023-02-10	4.80	4.80	4.50	4.82	358,115
2023-02-09	4.90	4.90	4.76	4.83	902,194
2023-02-08	4.90	4.90	4.70	4.89	561,916
2023-02-07	4.80	5.00	4.69	4.83	1,553,009
2023-02-06	4.88	5.00	4.65	4.83	603,887
2023-02-03	4.65	4.66	4.56	4.85	679,518
2023-02-02	4.71	4.71	4.70	4.77	474,275
2023-02-01	4.93	4.93	4.52	4.80	713,091
2023-01-31	4.80	4.80	4.70	4.88	299,645
2023-01-30	4.80	4.81	4.80	4.92	371,253
2023-01-27	4.80	4.80	4.80	5.00	918,964
2023-01-26	4.80	4.80	4.80	4.75	363,365
2023-01-25	5.00	5.00	4.82	4.90	562,122
2023-01-24	4.88	4.90	4.88	4.90	308,844
2023-01-23	4.92	4.92	4.80	4.88	1,463,344
2023-01-20	5.00	5.00	4.91	4.97	194,066
2023-01-19	4.90	5.00	4.86	4.95	898,209
2023-01-18	4.84	4.90	4.78	4.80	1,004,225
2023-01-17	4.86	5.00	4.50	4.92	829,044
2023-01-16	5.50	5.50	4.90	5.05	1,415,683
2023-01-13	4.96	5.30	4.95	5.22	1,681,989
2023-01-12	4.89	5.19	4.89	4.92	178,121
2023-01-11	4.90	4.97	4.90	4.97	781,925
2023-01-10	4.80	4.80	4.80	4.88	382,571
2023-01-09	4.80	4.86	4.80	4.86	126,133
2023-01-06	4.81	4.96	4.80	4.80	891,003
2023-01-05	4.96	5.00	4.78	5.00	584,096
2023-01-04	4.92	4.92	4.80	4.93	252,052
2023-01-03	4.91	5.01	4.76	4.86	1,400,717
2023-01-02	4.96	4.96	4.96	4.96	0
2022-12-30	5.44	5.44	4.93	4.96	565,985
2022-12-29	5.14	5.15	4.84	5.20	310,108
2022-12-28	5.10	5.10	5.00	5.08	414,259
2022-12-27	4.98	4.98	4.98	4.98	0
2022-12-26	4.98	4.98	4.98	4.98	0
2022-12-23	4.90	4.90	4.61	4.98	112,318
2022-12-22	4.98	4.98	4.90	4.90	77,597
2022-12-21	4.80	4.83	4.79	4.98	680,385
2022-12-20	5.00	5.00	4.51	4.93	185,604
2022-12-19	5.00	5.00	4.90	5.00	379,653
2022-12-16	4.80	4.80	4.80	4.95	219,132
2022-12-15	5.20	5.20	4.80	5.00	172,646
2022-12-14	4.82	5.01	4.80	5.11	1,590,504
2022-12-13	5.12	5.19	4.93	5.08	216,769
2022-12-12	4.90	4.90	4.90	5.00	57,983
2022-12-09	4.88	4.88	4.88	5.04	117,373
2022-12-08	4.88	4.90	4.88	4.86	253,304
2022-12-07	4.91	5.19	4.80	4.81	586,841
2022-12-06	5.30	5.30	4.80	4.85	406,430
2022-12-05	4.85	5.10	4.80	5.02	617,403
2022-12-02	4.91	5.00	4.80	4.98	498,177
2022-12-01	4.81	5.00	4.81	4.90	146,896
2022-11-30	5.00	5.00	4.93	5.00	574,151
2022-11-29	4.80	4.84	4.80	4.90	227,372
2022-11-28	4.81	4.81	4.81	4.81	151,127
2022-11-25	4.90	4.90	4.81	4.81	484,967
2022-11-24	4.81	5.00	4.50	4.90	1,015,435
2022-11-23	4.97	5.00	4.93	4.93	772,796
2022-11-22	5.10	5.10	5.08	5.08	64,386
2022-11-21	5.00	5.17	4.97	5.07	435,463
2022-11-18	5.12	5.29	4.91	5.15	761,145
2022-11-17	5.10	5.10	4.96	4.98	1,209,510
2022-11-16	5.10	5.22	5.01	5.17	206,984
2022-11-15	5.10	5.29	5.09	5.14	786,246
2022-11-14	5.20	5.34	5.20	5.30	1,124,293
2022-11-11	5.20	5.20	5.18	5.19	462,456
2022-11-10	5.21	5.49	5.16	5.40	832,770
2022-11-09	5.20	5.49	5.00	5.30	2,332,243
2022-11-08	5.74	5.74	5.49	5.50	994,729
2022-11-07	5.40	5.78	5.30	5.58	1,470,137
2022-11-04	5.62	5.69	5.41	5.58	393,066
2022-11-03	5.37	5.69	5.28	5.48	169,056
2022-11-02	5.70	5.70	5.42	5.37	498,250
2022-11-01	5.42	5.69	5.33	5.60	1,903,710
2022-10-31	5.70	5.70	5.40	5.60	1,223,483
2022-10-28	5.60	5.60	5.60	5.50	209,683
2022-10-27	5.69	5.70	5.57	5.47	959,080
2022-10-26	5.51	5.51	5.31	5.51	458,290
2022-10-25	5.69	5.69	5.31	5.47	183,009
2022-10-24	5.21	5.28	5.21	5.30	1,027,697
2022-10-21	5.69	5.69	5.30	5.20	84,756
2022-10-20	5.45	5.69	5.45	5.37	226,529
2022-10-19	5.02	5.40	5.00	5.20	538,644
2022-10-18	5.30	5.46	5.20	5.48	1,422,627
2022-10-17	5.40	5.40	5.26	5.38	272,260
2022-10-14	5.69	5.69	5.34	5.50	1,136,644
2022-10-13	5.21	5.36	5.21	5.48	166,642
2022-10-12	5.52	5.52	5.21	5.35	682,728
2022-10-11	5.50	5.55	5.50	5.62	989,309
2022-10-10	5.65	5.66	5.45	5.72	723,136
2022-10-07	5.34	5.34	5.24	5.21	149,476
2022-10-06	5.27	5.34	5.11	5.24	377,817
2022-10-05	5.00	5.24	4.91	5.14	163,729
2022-10-04	5.28	5.39	5.14	5.18	424,210
2022-10-03	4.89	5.11	4.89	5.25	112,243
2022-09-30	5.10	5.29	4.96	5.13	154,381
2022-09-29	5.01	5.09	5.00	4.90	249,096
2022-09-28	4.66	5.29	4.66	5.12	836,082
2022-09-27	5.04	5.50	4.88	5.18	565,745
2022-09-26	5.39	5.40	5.00	5.04	674,620
2022-09-23	5.40	5.40	4.89	5.00	1,347,442
2022-09-22	5.47	5.62	5.11	5.20	456,452
2022-09-21	5.78	5.78	5.19	5.34	251,275
2022-09-20	5.45	5.60	5.26	5.35	613,013
2022-09-19	5.50	5.50	5.50	5.50	0
2022-09-16	5.70	5.70	5.36	5.50	2,038,274
2022-09-15	5.50	5.78	5.26	5.62	834,844
2022-09-14	5.80	5.80	5.59	5.43	169,431
2022-09-13	5.33	5.68	5.30	5.45	1,145,292
2022-09-12	6.02	6.02	5.50	5.60	762,501
2022-09-09	5.34	5.86	5.34	5.60	1,322,815
2022-09-08	5.65	5.65	4.94	5.48	4,031,598
2022-09-07	5.88	6.19	5.60	5.62	2,859,305
2022-09-06	7.00	7.00	5.91	6.32	886,057
2022-09-05	5.88	6.40	5.88	6.27	2,176,471
2022-09-02	6.01	6.20	5.80	5.98	886,591
2022-09-01	6.01	6.39	6.00	6.00	349,585
2022-08-31	6.40	6.40	6.19	6.19	1,263,524
2022-08-30	6.09	6.40	6.09	6.12	466,259
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.22	6.32	6.19	6.25	116,772
2022-08-25	6.25	6.55	6.25	6.22	834,366
2022-08-24	6.51	6.51	6.10	6.20	1,295,943
2022-08-23	6.47	6.66	6.30	6.31	2,217,086
2022-08-22	6.71	6.81	6.40	6.56	1,611,756
2022-08-19	6.70	6.70	6.51	6.57	4,802,665
2022-08-18	7.00	7.00	6.50	6.62	723,018
2022-08-17	6.58	6.90	6.58	6.66	1,406,138
2022-08-16	6.95	7.00	6.70	6.75	3,278,162
2022-08-15	7.00	7.00	6.71	6.92	7,082,118
2022-08-12	6.54	7.17	6.54	6.70	2,595,803
2022-08-11	7.20	7.20	6.55	6.57	2,955,419
2022-08-10	7.77	7.90	6.42	7.00	14,855,091
2022-08-09	5.30	7.39	5.30	7.39	19,163,273
2022-08-08	5.09	5.14	4.80	5.15	1,813,572
2022-08-05	4.93	5.19	4.89	5.10	613,665
2022-08-04	5.28	5.28	5.00	5.30	126,813
2022-08-03	4.93	5.06	4.93	5.28	438,169
2022-08-02	5.10	5.27	4.80	5.02	198,337
2022-08-01	5.15	5.15	4.91	4.98	224,971
2022-07-29	5.00	5.40	5.00	5.35	1,098,005
2022-07-28	5.05	5.05	5.00	5.20	253,724
2022-07-27	5.11	5.20	5.05	5.14	890,301
2022-07-26	5.00	5.20	5.00	5.06	416,030
2022-07-25	4.75	4.98	4.75	4.98	191,588
2022-07-22	4.90	4.90	4.90	4.90	692,245
2022-07-21	4.45	4.90	4.45	4.72	1,203,819
2022-07-20	4.43	4.70	4.37	4.57	362,083
2022-07-19	4.50	4.50	4.49	4.39	692,279
2022-07-18	4.50	4.80	4.24	4.49	508,038
2022-07-15	4.41	4.50	4.34	4.40	826,379
2022-07-14	4.60	4.60	4.21	4.50	1,825,189
2022-07-13	4.87	4.95	4.60	4.60	642,701
2022-07-12	4.68	5.00	4.68	5.00	713,474
2022-07-11	4.82	4.82	4.66	4.80	313,510
2022-07-08	4.80	5.00	4.60	4.70	708,619
2022-07-07	5.00	5.00	4.70	4.84	1,198,832
2022-07-06	5.11	5.11	4.80	5.00	1,316,361
2022-07-05	5.50	5.50	4.99	5.10	576,546
2022-07-04	4.98	4.98	4.98	5.25	153,159
2022-07-01	5.11	5.43	4.97	4.98	2,868,940
2022-06-30	5.51	5.51	5.00	5.50	2,171,368
2022-06-29	5.99	5.99	5.69	5.73	179,589
2022-06-28	5.67	5.67	5.60	5.77	594,446
2022-06-27	5.70	5.72	5.64	5.68	941,702
2022-06-24	5.90	6.13	5.70	5.80	130,736
2022-06-23	5.64	6.12	5.64	5.80	2,020,432
2022-06-22	5.80	6.00	5.80	5.85	319,671
2022-06-21	5.71	5.81	5.70	5.78	721,772
2022-06-20	5.91	5.91	5.51	5.65	1,019,615
2022-06-17	5.90	5.90	5.70	5.80	603,384
2022-06-16	5.77	6.00	5.64	5.64	622,747
2022-06-15	6.02	6.04	5.87	6.01	487,059
2022-06-14	5.72	6.00	5.70	5.98	1,458,278
2022-06-13	6.11	6.12	5.80	5.86	1,452,477
2022-06-10	6.50	6.50	6.31	6.33	1,115,091
2022-06-09	6.50	6.50	6.19	6.18	759,300
2022-06-08	6.60	6.60	6.38	6.44	1,408,460
2022-06-07	6.40	6.54	6.29	6.55	1,446,427
2022-06-06	6.20	6.68	6.20	6.35	1,411,202
2022-06-03	6.20	6.20	6.20	6.20	0
2022-06-02	6.20	6.20	6.20	6.20	0
2022-06-01	6.20	6.20	6.10	6.20	201,801
2022-05-31	6.19	6.21	5.97	6.13	669,929
2022-05-30	6.42	6.42	6.14	6.35	440,112
2022-05-27	5.94	6.26	5.94	6.26	587,726
2022-05-26	6.00	6.16	5.83	6.09	2,765,262
2022-05-25	6.40	6.40	5.81	6.11	1,218,119
2022-05-24	6.30	6.30	6.20	6.12	285,149
2022-05-23	6.40	6.40	6.12	6.17	1,080,447
2022-05-20	6.28	6.44	6.11	6.41	1,934,450
2022-05-19	6.00	6.43	6.00	6.15	1,102,363
2022-05-18	6.60	6.63	6.10	6.20	2,054,443
2022-05-17	6.70	6.70	6.32	6.48	1,392,788
2022-05-16	6.02	6.50	6.00	6.32	910,251
2022-05-13	6.37	6.56	6.30	6.30	447,018
2022-05-12	6.28	6.40	5.96	6.31	4,299,297
2022-05-11	7.00	7.00	6.33	6.51	1,984,664
2022-05-10	6.60	7.06	6.60	6.72	1,474,626
2022-05-09	7.00	7.00	6.69	6.72	1,488,120
2022-05-06	7.01	7.11	6.90	7.00	2,590,080
2022-05-05	7.47	7.47	7.05	7.13	1,205,947
2022-05-04	7.45	7.48	7.30	7.39	359,767
2022-05-03	7.50	7.52	7.25	7.52	1,353,780
2022-05-02	7.25	7.25	7.25	7.25	0
2022-04-29	7.50	7.99	6.80	7.25	5,147,084
2022-04-28	7.76	8.02	7.53	7.53	2,339,969
2022-04-27	8.10	8.10	7.56	7.96	2,304,135
2022-04-26	7.98	8.46	7.67	8.10	7,637,902
2022-04-25	7.33	7.75	7.33	7.70	6,738,922
2022-04-22	7.38	7.40	7.20	7.33	657,720
2022-04-21	7.15	7.41	7.15	7.41	422,698
2022-04-20	7.00	7.48	6.97	7.27	1,726,135
2022-04-19	7.38	7.38	7.00	7.17	3,743,311
2022-04-18	7.43	7.43	7.43	7.43	0
2022-04-15	7.43	7.43	7.43	7.43	0
2022-04-14	7.10	7.59	7.10	7.43	2,081,960
2022-04-13	7.00	7.17	6.75	7.00	5,590,947
2022-04-12	7.04	7.20	6.48	7.00	9,458,634
2022-04-11	8.00	8.00	6.79	7.04	22,032,088
2022-04-08	8.88	9.01	8.50	8.52	9,026,773
2022-04-07	9.70	9.73	8.99	8.99	2,661,422
2022-04-06	9.82	9.94	9.00	9.65	3,607,213
2022-04-05	9.90	10.18	9.83	9.97	2,858,638
2022-04-04	10.00	10.16	9.62	9.90	4,435,957
2022-04-01	9.68	10.02	9.68	9.93	17,266,228
2022-03-31	10.10	10.10	9.80	9.91	1,287,225
2022-03-30	10.30	10.48	9.81	10.27	2,018,848
2022-03-29	10.00	10.30	9.66	10.30	3,048,999
2022-03-28	10.20	10.98	9.71	9.80	8,063,745
2022-03-25	8.80	11.10	8.80	10.40	22,433,925
2022-03-24	8.00	8.90	7.67	8.88	8,479,618
2022-03-23	7.62	7.98	7.28	7.66	3,226,941
2022-03-22	7.01	7.40	7.01	7.40	1,364,671
2022-03-21	7.20	7.39	7.00	7.18	2,267,858
2022-03-18	6.73	7.20	6.73	7.05	1,426,889
2022-03-17	6.99	6.99	6.75	6.91	646,425
2022-03-16	6.98	7.00	6.75	6.77	634,795
2022-03-15	7.00	7.09	6.49	6.86	5,410,269
2022-03-14	7.20	7.25	7.10	7.10	1,375,679
2022-03-11	7.00	7.22	7.00	7.07	1,488,543
2022-03-10	7.24	7.30	6.80	7.00	5,671,018
2022-03-09	7.26	7.40	7.15	7.18	3,626,477
2022-03-08	7.20	7.36	7.06	7.24	4,935,738
2022-03-07	6.90	7.01	6.49	7.00	4,699,105
2022-03-04	8.19	8.19	6.75	7.00	6,370,624
2022-03-03	8.39	8.40	7.66	7.66	2,517,688
2022-03-02	8.35	8.35	8.00	8.09	1,998,324
2022-03-01	8.69	8.69	8.05	8.11	6,940,260
2022-02-28	8.26	8.36	8.00	8.31	784,818
2022-02-25	8.15	8.38	8.11	8.22	1,120,907
2022-02-24	8.00	8.00	7.80	8.00	4,388,126
2022-02-23	8.15	8.51	8.10	8.10	1,640,066
2022-02-22	8.22	8.25	7.80	8.24	1,956,193
2022-02-21	8.74	8.74	7.95	8.35	1,985,968
2022-02-18	8.43	8.58	8.30	8.42	579,585
2022-02-17	8.26	8.52	8.26	8.52	500,100
2022-02-16	8.50	8.50	8.15	8.46	625,697
2022-02-15	8.49	8.50	8.00	8.27	1,494,189
2022-02-14	8.29	8.39	8.10	8.19	1,531,391
2022-02-11	8.55	8.65	8.15	8.26	822,186
2022-02-10	8.60	8.60	8.25	8.25	1,668,091
2022-02-09	8.40	8.69	8.40	8.41	480,552
2022-02-08	8.76	8.80	8.45	8.65	611,889
2022-02-07	8.34	8.82	8.34	8.65	836,815
2022-02-04	8.25	8.74	8.25	8.70	907,552
2022-02-03	8.30	8.74	8.30	8.30	1,299,154
2022-02-02	9.00	9.00	8.30	8.70	2,593,286
2022-02-01	8.50	8.99	8.32	8.65	3,714,960
2022-01-31	8.88	8.88	8.42	8.42	1,302,903
2022-01-28	9.00	9.00	8.54	8.74	438,882
2022-01-27	8.93	8.99	8.55	8.76	1,327,883
2022-01-26	8.26	8.89	8.26	8.60	398,083
2022-01-25	8.27	8.86	8.14	8.63	987,260
2022-01-24	8.95	9.00	8.19	8.40	2,618,980
2022-01-21	8.76	9.00	8.48	8.97	1,132,628
2022-01-20	8.79	8.79	8.39	8.76	914,809
2022-01-19	8.60	8.72	8.32	8.72	8,383,954
2022-01-18	8.44	8.50	8.24	8.50	2,347,768
2022-01-17	8.92	8.92	8.62	8.60	2,120,372
2022-01-14	8.72	8.75	8.72	8.73	772,610
2022-01-13	9.13	9.13	8.47	8.79	4,353,253
2022-01-12	8.95	8.98	8.80	8.90	314,161
2022-01-11	8.70	9.18	8.70	8.80	870,045
2022-01-10	9.35	9.35	8.61	8.80	1,784,509
2022-01-07	9.38	9.38	9.00	9.19	361,496
2022-01-06	9.10	9.49	9.10	9.38	600,629
2022-01-05	9.21	9.44	9.12	9.34	288,942
2022-01-04	8.98	9.49	8.98	9.44	719,545
2022-01-03	9.22	9.22	9.22	9.22	0
2021-12-31	9.28	9.29	9.10	9.22	520,583
2021-12-30	8.90	9.28	8.90	9.14	1,485,255
2021-12-29	8.90	9.16	8.55	9.00	1,973,792
2021-12-28	8.68	8.68	8.68	8.68	0
2021-12-27	8.68	8.68	8.68	8.68	0
2021-12-24	8.67	8.78	8.59	8.68	980,199
2021-12-23	8.90	8.90	8.70	8.70	2,535,040
2021-12-22	8.78	9.09	8.61	8.98	1,427,376
2021-12-21	8.80	8.85	8.61	8.80	1,655,597
2021-12-20	8.90	9.09	8.33	8.68	3,242,318
2021-12-17	8.50	8.70	8.30	8.70	972,844
2021-12-16	8.61	8.69	8.08	8.60	1,630,675
2021-12-15	8.96	9.00	8.65	8.69	748,408
2021-12-14	8.90	9.14	8.70	8.70	1,323,056
2021-12-13	9.01	9.20	8.60	8.70	1,534,861
2021-12-10	8.86	9.34	8.66	9.25	2,937,877
2021-12-09	9.21	9.21	8.80	8.80	2,264,769
2021-12-08	9.24	9.32	9.24	9.22	429,031
2021-12-07	9.40	9.71	9.14	9.24	2,257,184
2021-12-06	9.05	9.20	8.95	9.10	1,145,134
2021-12-03	9.07	9.39	9.07	9.13	1,024,073
2021-12-02	9.36	9.42	9.05	9.05	1,961,099
2021-12-01	9.51	9.60	9.25	9.28	2,790,397
2021-11-30	9.52	10.34	9.25	9.25	3,214,694
2021-11-29	10.02	10.48	9.60	9.90	3,076,459
2021-11-26	10.48	10.48	9.75	9.99	3,533,613
2021-11-25	10.96	10.96	10.48	10.50	1,283,655
2021-11-24	10.98	10.98	10.60	10.78	819,562
2021-11-23	10.90	10.90	10.50	10.80	2,751,771
2021-11-22	10.20	10.98	10.00	10.90	2,999,350
2021-11-19	10.32	10.88	9.90	10.40	3,492,452
2021-11-18	10.54	10.98	10.26	10.64	1,691,231
2021-11-17	10.42	10.92	10.42	10.88	985,878
2021-11-16	10.60	10.96	10.50	10.70	1,094,943
2021-11-15	10.90	11.10	10.60	10.70	1,130,434
2021-11-12	10.40	11.00	10.40	10.60	3,717,868
2021-11-11	10.22	10.86	10.22	10.54	1,175,991
2021-11-10	10.58	10.70	10.34	10.50	1,196,988
2021-11-09	10.98	10.98	10.30	10.60	1,912,737
2021-11-08	10.58	11.00	10.40	10.70	1,599,615
2021-11-05	11.08	11.44	10.60	10.86	2,900,138
2021-11-04	10.50	11.00	10.38	11.00	1,635,350
2021-11-03	10.74	10.78	10.54	10.54	1,517,181
2021-11-02	10.90	11.14	10.62	11.00	763,639
2021-11-01	10.50	11.12	10.50	10.96	1,681,445
2021-10-29	10.64	11.16	10.64	10.80	443,305
2021-10-28	10.96	10.96	10.66	10.66	717,191
2021-10-27	10.98	11.20	10.68	10.98	1,901,838
2021-10-26	11.06	11.06	10.68	10.90	1,133,616
2021-10-25	11.84	11.84	10.80	11.00	524,663
2021-10-22	10.90	11.34	10.64	10.98	1,099,742
2021-10-21	11.00	11.00	10.68	10.76	1,370,728
2021-10-20	11.24	11.42	11.12	11.12	731,064
2021-10-19	11.02	11.80	11.02	11.20	886,957
2021-10-18	11.82	11.82	11.24	11.52	678,146
2021-10-15	11.86	12.10	11.50	11.50	1,403,848
2021-10-14	11.38	11.84	11.12	11.76	6,922,883
2021-10-13	10.72	11.40	10.72	11.40	1,654,822
2021-10-12	11.00	11.40	10.62	10.62	1,290,769
2021-10-11	11.38	11.38	10.84	11.16	640,544
2021-10-08	11.00	11.34	10.90	10.90	1,076,181
2021-10-07	10.94	11.00	10.68	11.00	2,582,715
2021-10-06	10.70	10.98	10.70	10.90	2,322,029
2021-10-05	11.00	11.00	10.68	10.70	1,375,776
2021-10-04	11.00	11.32	10.74	10.96	2,891,340
2021-10-01	11.14	11.14	10.64	10.64	876,297
2021-09-30	11.70	11.76	10.80	10.90	2,239,591
2021-09-29	11.96	11.96	11.12	11.24	710,194
2021-09-28	12.00	12.00	10.88	10.88	1,706,615
2021-09-27	11.50	11.52	11.02	11.50	1,359,598
2021-09-24	11.50	11.68	11.22	11.22	1,575,696
2021-09-23	11.98	11.98	11.14	11.14	1,100,673
2021-09-22	11.98	11.98	11.44	11.70	1,752,558

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0095	28%
Kingfisher (KGF)	343.70	12.43%
Fonix (FNX)	192.50	12.28%
Galileo Resources PLC (GLR)	0.825	10%

Share	Price	Change
Sunda Energy (SNDA)	1.625	-40.91%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-17.01%
Skinbiotherap. (SBTX)	6.25	-16.67%
Southern Energy (SOUC)	3.50	-14.29%

Share	Price	Volume
Forgent (FORG)	0.0095	3,504,973,467
Buccaneer Ergy (BUCE)	0.0125	522,554,245
Premier African Minerals (PREM)	0.00625	482,178,079
80 Mile (80M)	1.155	421,344,233
Tower Resources (TRP)	0.0135	401,327,873