Kanabo Grp Plc Share History

Kanabo Grp Plc Share Price history. The following table shows end-of-day data KNB historical share prices for Kanabo Grp Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	1.75	1.75	1.75	1.75	218,871
2024-05-07	1.85	1.90	1.75	1.75	334,449
2024-05-06	1.85	1.85	1.85	1.85	0
2024-05-03	1.85	1.85	1.85	1.85	140,164
2024-05-02	1.85	1.90	1.85	1.85	449,140
2024-05-01	1.75	1.90	1.75	1.85	780,688
2024-04-30	1.70	1.70	1.70	1.70	9,648
2024-04-29	1.70	1.70	1.70	1.70	217,550
2024-04-26	1.70	1.70	1.70	1.70	88,875
2024-04-25	1.70	1.70	1.70	1.70	184,259
2024-04-24	1.70	1.80	1.70	1.70	659,582
2024-04-23	1.75	1.75	1.58	1.70	156,400
2024-04-22	1.75	1.75	1.67	1.75	485,344
2024-04-19	1.70	1.75	1.67	1.67	643,761
2024-04-18	1.75	1.75	1.70	1.70	505,197
2024-04-17	1.75	1.75	1.75	1.75	216,498
2024-04-16	1.75	1.75	1.75	1.75	570,040
2024-04-15	1.80	1.80	1.75	1.80	286,056
2024-04-12	1.80	1.80	1.80	1.80	423,094
2024-04-11	1.80	1.85	1.80	1.80	120,117
2024-04-10	1.85	1.85	1.80	1.80	356,475
2024-04-09	1.80	1.85	1.80	1.85	889,048
2024-04-08	1.80	1.80	1.80	1.80	296,743
2024-04-05	1.80	1.80	1.80	1.80	270,303
2024-04-04	1.80	1.80	1.80	1.80	1,392,999
2024-04-03	1.75	1.60	1.60	1.60	488,051
2024-04-02	1.75	1.75	1.75	1.75	660,146
2024-04-01	1.75	1.75	1.75	1.75	0
2024-03-29	1.75	1.75	1.75	1.75	0
2024-03-28	1.75	1.75	1.60	1.75	276,892
2024-03-27	1.98	1.98	1.75	1.75	249,771
2024-03-26	1.70	1.85	1.70	1.80	533,939
2024-03-25	1.70	1.85	1.70	1.85	1,205,161
2024-03-22	1.63	1.63	1.63	1.63	409,990
2024-03-21	1.63	1.63	1.63	1.63	742,957
2024-03-20	1.63	1.63	1.63	1.63	380,381
2024-03-19	1.90	1.90	1.63	1.63	1,285,081
2024-03-18	1.80	2.00	1.80	1.90	2,484,823
2024-03-15	1.75	1.80	1.65	1.80	368,564
2024-03-14	1.78	1.68	1.60	1.68	202,646
2024-03-13	1.78	1.78	1.68	1.68	215,091
2024-03-12	1.70	1.68	1.60	1.68	118,119
2024-03-11	1.80	1.60	1.60	1.60	695,776
2024-03-08	1.80	1.80	1.80	1.80	416,066
2024-03-07	1.65	1.80	1.60	1.80	968,736
2024-03-06	1.63	1.65	1.58	1.65	432,906
2024-03-05	1.63	1.63	1.55	1.63	271,108
2024-03-04	1.65	1.50	1.50	1.50	803,666
2024-03-01	1.80	1.80	1.65	1.65	573,173
2024-02-29	1.80	1.80	1.80	1.80	141,848
2024-02-28	1.80	1.80	1.80	1.80	128,977
2024-02-27	1.80	1.80	1.80	1.80	783,717
2024-02-26	1.80	1.80	1.80	1.80	322,455
2024-02-23	1.80	1.80	1.80	1.80	66,308
2024-02-22	1.80	1.80	1.80	1.80	377,379
2024-02-21	1.80	1.80	1.80	1.80	195,128
2024-02-20	1.80	1.90	1.80	1.80	169,795
2024-02-19	1.80	1.80	1.80	1.80	292,736
2024-02-16	1.80	1.80	1.80	1.80	112,489
2024-02-15	1.70	1.80	1.70	1.80	751,965
2024-02-14	1.68	1.70	1.60	1.70	160,127
2024-02-13	1.78	1.78	1.68	1.70	377,425
2024-02-12	1.80	1.80	1.80	1.80	335,714
2024-02-09	1.68	1.80	1.68	1.80	644,000
2024-02-08	1.68	1.68	1.68	1.68	353,039
2024-02-07	1.85	1.90	1.60	1.68	1,450,552
2024-02-06	1.90	1.95	1.85	1.85	330,281
2024-02-05	1.95	1.95	1.95	1.95	149,328
2024-02-02	1.95	1.95	1.95	1.95	322,560
2024-02-01	2.00	2.00	1.95	1.95	228,778
2024-01-31	2.00	2.10	2.00	2.00	505,917
2024-01-30	2.05	2.05	2.00	2.00	409,173
2024-01-29	2.05	2.05	2.05	2.05	340,185
2024-01-26	2.10	2.10	2.05	2.05	522,229
2024-01-25	2.10	2.10	2.10	2.10	170,408
2024-01-24	2.15	2.15	2.10	2.10	790,784
2024-01-23	2.00	2.15	2.00	2.15	1,220,242
2024-01-22	2.30	2.30	2.10	2.10	460,319
2024-01-19	2.40	2.40	2.30	2.30	803,667
2024-01-18	2.45	2.45	2.40	2.40	376,093
2024-01-17	2.40	2.50	2.45	2.45	191,534
2024-01-16	2.50	2.70	2.40	2.40	2,018,585
2024-01-15	2.55	2.75	2.50	2.50	3,650,736
2024-01-12	2.25	2.45	2.25	2.45	1,443,031
2024-01-11	1.90	2.30	1.90	2.25	3,098,681
2024-01-10	2.05	2.05	2.00	2.00	1,403,446
2024-01-09	2.05	2.05	2.05	2.05	788,017
2024-01-08	2.05	2.05	2.05	2.05	423,022
2024-01-05	2.10	2.10	2.05	2.05	247,494
2024-01-04	2.25	2.25	1.95	2.10	1,880,952
2024-01-03	2.65	2.65	2.25	2.25	1,332,193
2024-01-02	2.61	3.00	2.50	2.50	949,362
2024-01-01	2.80	2.80	2.80	2.80	0
2023-12-29	1.80	3.05	1.80	2.80	11,343,245
2023-12-28	1.33	1.85	1.20	1.80	3,385,766
2023-12-27	1.33	1.20	1.20	1.20	372,142
2023-12-26	1.33	1.33	1.33	1.33	0
2023-12-25	1.33	1.33	1.33	1.33	0
2023-12-22	1.30	1.33	1.30	1.33	411,029
2023-12-21	1.23	1.30	1.23	1.30	708,004
2023-12-20	1.25	1.25	1.23	1.23	1,198,563
2023-12-19	1.25	1.25	1.25	1.25	2,671,028
2023-12-18	1.25	1.30	1.30	1.30	229,447
2023-12-15	1.25	1.25	1.18	1.18	103,952
2023-12-14	1.25	1.25	1.25	1.25	175,079
2023-12-13	1.25	1.25	1.25	1.25	210,238
2023-12-12	1.25	1.25	1.20	1.25	121,823
2023-12-11	1.28	1.22	1.20	1.22	470,870
2023-12-08	1.28	1.20	1.20	1.20	535,048
2023-12-07	1.28	1.28	1.28	1.28	240,952
2023-12-06	1.28	1.28	1.28	1.28	175,510
2023-12-05	1.28	1.28	1.28	1.28	88,415
2023-12-04	1.28	1.28	1.28	1.28	700,640
2023-12-01	1.28	1.28	1.28	1.28	195,270
2023-11-30	1.28	1.28	1.20	1.28	386,722
2023-11-29	1.28	1.28	1.28	1.28	176,762
2023-11-28	1.28	1.28	1.28	1.28	354,607
2023-11-27	1.28	1.28	1.28	1.28	62,577
2023-11-24	1.25	1.28	1.25	1.28	380,006
2023-11-23	1.25	1.25	1.20	1.25	155,897
2023-11-22	1.28	1.28	1.25	1.25	211,523
2023-11-21	1.33	1.33	1.28	1.28	546,825
2023-11-20	1.33	1.33	1.33	1.33	683,844
2023-11-17	1.28	1.33	1.28	1.33	132,926
2023-11-16	1.28	1.28	1.20	1.28	633,534
2023-11-15	1.28	1.33	1.20	1.33	460,727
2023-11-14	1.25	1.28	1.18	1.28	193,346
2023-11-13	1.25	1.25	1.20	1.20	567,660
2023-11-10	1.33	1.33	1.25	1.25	1,716,679
2023-11-09	1.35	1.35	1.33	1.33	733,858
2023-11-08	1.30	1.40	1.30	1.35	316,969
2023-11-07	1.40	1.40	1.40	1.40	224,292
2023-11-06	1.40	1.40	1.40	1.40	89,729
2023-11-03	1.40	1.40	1.40	1.40	347,535
2023-11-02	1.40	1.40	1.40	1.40	606,956
2023-11-01	1.33	1.33	1.25	1.28	434,951
2023-10-31	1.33	1.33	1.25	1.33	292,174
2023-10-30	1.33	1.33	1.33	1.33	771,524
2023-10-27	1.33	1.33	1.33	1.33	157,575
2023-10-26	1.33	1.33	1.33	1.33	192,544
2023-10-25	1.33	1.33	1.33	1.33	313,254
2023-10-24	1.35	1.35	1.33	1.33	346,272
2023-10-23	1.38	1.37	1.30	1.30	142,496
2023-10-20	1.55	1.40	1.40	1.40	1,214,918
2023-10-19	1.55	1.55	1.55	1.55	145,511
2023-10-18	1.55	1.55	1.40	1.55	219,979
2023-10-17	1.58	1.58	1.55	1.55	165,614
2023-10-16	1.50	1.65	1.50	1.55	556,765
2023-10-13	1.50	1.65	1.50	1.65	57,577
2023-10-12	1.65	1.55	1.55	1.55	148,787
2023-10-11	1.68	1.68	1.57	1.65	76,673
2023-10-10	1.70	1.70	1.68	1.68	291,528
2023-10-09	1.70	1.70	1.70	1.70	108,581
2023-10-06	1.70	1.70	1.70	1.70	200,103
2023-10-05	1.70	1.70	1.70	1.70	371,231
2023-10-04	1.70	1.70	1.70	1.70	235,271
2023-10-03	1.60	1.70	1.60	1.70	343,073
2023-10-02	1.70	1.70	1.70	1.70	102,426
2023-09-29	1.70	1.73	1.70	1.70	395,354
2023-09-28	1.70	1.70	1.70	1.70	152,585
2023-09-27	1.68	1.79	1.68	1.70	255,201
2023-09-26	1.68	1.68	1.65	1.65	232,935
2023-09-25	1.65	1.75	1.65	1.75	481,748
2023-09-22	1.58	1.70	1.68	1.70	896,379
2023-09-21	1.58	1.58	1.56	1.58	106,690
2023-09-20	1.42	1.58	1.42	1.58	488,288
2023-09-19	1.58	1.58	1.51	1.58	494,927
2023-09-18	1.65	1.50	1.50	1.50	727,716
2023-09-15	1.65	1.65	1.65	1.65	489,583
2023-09-14	1.65	1.65	1.65	1.65	368,255
2023-09-13	1.65	1.65	1.65	1.65	465,259
2023-09-12	1.65	1.65	1.65	1.65	1,204,138
2023-09-11	1.68	1.68	1.65	1.65	834,853
2023-09-08	1.68	1.68	1.68	1.68	488,702
2023-09-07	1.75	1.75	1.68	1.68	436,687
2023-09-06	1.75	1.75	1.75	1.75	157,394
2023-09-05	1.75	1.75	1.75	1.75	219,346
2023-09-04	1.83	1.81	1.81	1.81	363,776
2023-09-01	1.83	1.83	1.83	1.83	139,025
2023-08-31	1.83	1.83	1.83	1.83	593,007
2023-08-30	1.83	1.83	1.83	1.83	188,318
2023-08-29	1.83	1.83	1.83	1.83	461,304
2023-08-28	1.83	1.83	1.83	1.83	0
2023-08-25	1.85	1.88	1.78	1.83	528,295
2023-08-24	1.85	1.94	1.94	1.94	619,936
2023-08-23	1.95	1.95	1.85	1.85	750,439
2023-08-22	1.98	1.98	1.95	1.95	357,787
2023-08-21	1.98	1.98	1.95	1.98	1,065,990
2023-08-18	1.95	1.98	1.95	1.98	345,984
2023-08-17	1.95	2.00	2.00	2.00	886,324
2023-08-16	1.95	1.95	1.92	1.95	331,056
2023-08-15	1.90	1.95	1.90	1.95	126,316
2023-08-14	1.95	1.95	1.95	1.95	1,404,746
2023-08-11	1.95	1.95	1.91	1.95	227,058
2023-08-10	1.95	1.95	1.95	1.95	295,444
2023-08-09	1.95	1.95	1.93	1.95	178,034
2023-08-08	1.95	1.95	1.90	1.95	601,364
2023-08-07	1.95	1.95	1.95	1.95	212,138
2023-08-04	1.95	1.95	1.95	1.95	68,209
2023-08-03	1.95	1.95	1.95	1.95	334,775
2023-08-02	1.95	1.95	1.95	1.95	110,403
2023-08-01	1.95	1.95	1.95	1.95	1,249,678
2023-07-31	1.95	1.94	1.94	1.94	778,760
2023-07-28	1.95	1.93	1.93	1.93	241,158
2023-07-27	1.98	1.98	1.95	1.95	143,316
2023-07-26	1.98	1.98	1.98	1.98	157,816
2023-07-25	2.00	2.00	1.95	1.98	334,711
2023-07-24	1.98	2.00	1.95	1.95	406,131
2023-07-21	1.95	2.00	1.95	1.98	362,278
2023-07-20	1.95	1.95	1.95	1.95	304,529
2023-07-19	1.93	2.00	1.93	2.00	529,850
2023-07-18	1.93	1.93	1.90	1.93	356,363
2023-07-17	1.93	1.93	1.93	1.93	594,004
2023-07-14	1.88	1.93	1.88	1.93	678,396
2023-07-13	1.88	1.88	1.85	1.88	356,971
2023-07-12	1.93	1.93	1.85	1.85	746,507
2023-07-11	1.93	1.93	1.93	1.93	641,202
2023-07-10	1.93	1.90	1.90	1.90	486,153
2023-07-07	1.95	1.95	1.93	1.93	466,486
2023-07-06	2.05	2.05	1.93	1.95	1,188,620
2023-07-05	2.05	2.05	2.05	2.05	383,765
2023-07-04	2.00	2.05	2.00	2.05	289,370
2023-07-03	1.98	2.00	1.98	2.00	520,372
2023-06-30	2.00	2.00	1.98	1.98	320,076
2023-06-29	1.98	2.00	1.98	2.00	401,016
2023-06-28	1.95	2.00	1.95	2.00	754,232
2023-06-27	2.03	2.03	1.95	1.95	514,791
2023-06-26	2.05	2.00	2.00	2.00	164,806
2023-06-23	2.15	2.15	2.05	2.05	401,324
2023-06-22	2.15	2.15	2.15	2.15	182,337
2023-06-21	2.15	2.15	2.15	2.15	156,243
2023-06-20	2.15	2.15	2.15	2.15	193,732
2023-06-19	2.25	2.25	2.15	2.15	225,659
2023-06-16	2.25	2.25	2.25	2.25	155,427
2023-06-15	2.23	2.25	2.20	2.25	308,377
2023-06-14	2.20	2.23	2.20	2.23	257,113
2023-06-13	2.08	2.20	2.11	2.20	1,474,009
2023-06-12	2.00	2.08	1.95	2.08	972,877
2023-06-09	2.00	1.85	1.85	1.85	487,483
2023-06-08	1.98	2.00	1.99	2.00	629,081
2023-06-07	2.03	2.03	1.98	1.98	2,599,547
2023-06-06	2.08	2.08	2.03	2.03	665,528
2023-06-05	2.35	2.10	1.95	2.10	3,940,774
2023-06-02	2.60	2.35	2.35	2.35	1,332,272
2023-06-01	2.60	2.63	2.60	2.60	135,996
2023-05-31	2.65	2.65	2.60	2.60	304,830
2023-05-30	2.68	2.68	2.65	2.65	434,782
2023-05-29	2.68	2.68	2.68	2.68	0
2023-05-26	2.70	2.70	2.68	2.68	643,576
2023-05-25	2.70	2.70	2.70	2.70	50,172
2023-05-24	2.73	2.73	2.70	2.70	758,040
2023-05-23	2.78	2.78	2.73	2.73	415,107
2023-05-22	2.85	2.85	2.78	2.78	465,968
2023-05-19	2.85	2.85	2.85	2.85	464,472
2023-05-18	2.85	2.85	2.85	2.85	276,345
2023-05-17	2.93	2.93	2.85	2.85	2,240,041
2023-05-16	2.93	2.93	2.93	2.93	542,132
2023-05-15	2.93	2.93	2.93	2.93	449,975
2023-05-12	3.00	3.00	2.85	2.93	941,761
2023-05-11	2.98	2.98	2.85	2.85	861,840
2023-05-10	3.00	3.00	2.88	2.88	480,444
2023-05-09	3.10	3.06	3.06	3.06	1,920,921
2023-05-08	3.25	3.25	3.25	3.25	0
2023-05-05	3.30	3.30	3.25	3.25	396,847
2023-05-04	3.35	3.50	3.30	3.50	638,504
2023-05-03	3.35	3.35	3.35	3.35	268,000
2023-05-02	3.20	3.52	3.52	3.52	851,914
2023-05-01	3.20	3.20	3.20	3.20	0
2023-04-28	3.00	3.20	3.00	3.20	262,497
2023-04-27	2.95	3.00	2.95	3.00	187,611
2023-04-26	2.95	2.75	2.75	2.75	196,907
2023-04-25	2.75	3.08	2.95	2.95	757,444
2023-04-24	2.75	2.75	2.58	2.75	659,324
2023-04-21	2.75	2.75	2.75	2.75	192,187
2023-04-20	2.75	2.75	2.75	2.75	82,680
2023-04-19	2.75	2.75	2.75	2.75	345,755
2023-04-18	2.85	2.80	2.75	2.75	211,764
2023-04-17	2.75	2.85	2.77	2.85	462,608
2023-04-14	2.75	2.75	2.75	2.75	146,028
2023-04-13	2.75	2.75	2.75	2.75	104,285
2023-04-12	2.75	2.80	2.75	2.75	202,052
2023-04-11	2.88	2.88	2.80	2.80	291,476
2023-04-10	2.88	2.88	2.88	2.88	0
2023-04-07	2.88	2.88	2.88	2.88	0
2023-04-06	2.88	2.88	2.88	2.88	174,679
2023-04-05	2.88	2.88	2.88	2.88	108,551
2023-04-04	2.85	2.88	2.85	2.88	206,613
2023-04-03	2.88	2.88	2.88	2.88	160,972
2023-03-31	2.90	3.00	2.88	2.88	520,175
2023-03-30	2.90	3.00	2.90	2.90	480,284
2023-03-29	2.90	2.90	2.90	2.90	219,035
2023-03-28	2.90	2.90	2.90	2.90	161,999
2023-03-27	2.90	2.90	2.90	2.90	255,335
2023-03-24	2.95	2.95	2.88	2.90	617,945
2023-03-23	2.95	2.95	2.80	2.95	235,994
2023-03-22	2.88	2.95	2.80	2.95	945,080
2023-03-21	2.93	2.93	2.88	2.88	689,502
2023-03-20	2.93	3.16	3.16	3.16	222,002
2023-03-17	3.05	3.05	2.90	2.93	231,517
2023-03-16	3.05	3.05	3.05	3.05	68,813
2023-03-15	3.10	3.10	3.05	3.05	369,472
2023-03-14	3.15	3.18	3.10	3.10	423,697
2023-03-13	3.30	3.35	3.15	3.15	616,260
2023-03-10	3.30	3.30	3.30	3.30	378,014
2023-03-09	3.30	3.30	3.18	3.30	572,983
2023-03-08	3.35	3.35	3.30	3.30	503,416
2023-03-07	3.35	3.35	3.20	3.35	333,862
2023-03-06	3.35	3.35	3.35	3.35	221,032
2023-03-03	3.50	3.50	3.30	3.35	823,840
2023-03-02	3.50	3.50	3.50	3.50	440,823
2023-03-01	3.50	3.50	3.50	3.50	303,716
2023-02-28	3.70	3.58	3.50	3.50	1,020,466
2023-02-27	3.75	3.75	3.50	3.70	774,239
2023-02-24	3.75	3.82	3.75	3.75	580,774
2023-02-23	3.75	3.75	3.75	3.75	386,092
2023-02-22	3.85	3.85	3.65	3.75	1,141,262
2023-02-21	3.85	4.08	3.85	3.85	562,068
2023-02-20	4.10	4.10	3.85	3.85	558,673
2023-02-17	4.15	4.15	4.10	4.10	798,768
2023-02-16	4.15	4.15	4.00	4.15	623,154
2023-02-15	4.10	4.35	4.10	4.15	2,391,393
2023-02-14	3.55	4.10	3.55	4.10	1,593,423
2023-02-13	3.55	3.55	3.50	3.50	623,228
2023-02-10	3.90	3.90	3.50	3.55	1,738,833
2023-02-09	3.95	4.18	4.18	4.18	610,852
2023-02-08	4.00	4.22	3.95	3.95	676,291
2023-02-07	4.00	4.00	4.00	4.00	787,005
2023-02-06	4.05	4.05	3.90	3.90	1,123,611
2023-02-03	3.80	4.10	3.80	4.05	1,982,830
2023-02-02	3.70	3.90	3.75	3.80	2,960,094
2023-02-01	4.40	4.40	3.50	3.50	2,165,022
2023-01-31	4.53	4.75	4.40	4.40	6,400,193
2023-01-30	3.40	4.75	3.25	4.50	18,883,152
2023-01-27	2.50	3.60	2.40	3.28	7,783,565
2023-01-26	2.60	2.76	2.50	2.50	1,113,366
2023-01-25	2.25	2.85	2.69	2.69	6,705,111
2023-01-24	2.10	2.25	2.10	2.25	560,127
2023-01-23	2.10	2.20	2.10	2.10	1,617,471
2023-01-20	2.05	2.10	2.05	2.10	410,791
2023-01-19	2.00	2.05	2.00	2.05	578,712
2023-01-18	1.85	2.00	1.85	2.00	1,537,811
2023-01-17	1.93	1.93	1.90	1.93	764,191
2023-01-16	1.98	1.98	1.93	1.93	808,787
2023-01-13	1.95	1.98	1.95	1.98	392,408
2023-01-12	1.98	1.98	1.98	1.98	321,673
2023-01-11	1.98	1.98	1.98	1.98	199,419
2023-01-10	1.98	2.00	1.98	1.98	809,874
2023-01-09	1.98	1.98	1.98	1.98	676,925
2023-01-06	1.95	1.98	1.95	1.98	235,886
2023-01-05	1.95	1.95	1.95	1.95	414,543
2023-01-04	1.95	1.95	1.95	1.95	209,504
2023-01-03	1.90	1.95	1.90	1.95	286,447
2023-01-02	1.90	1.90	1.90	1.90	0
2022-12-30	1.90	1.90	1.90	1.90	304,104
2022-12-29	2.05	2.05	1.90	1.90	787,133
2022-12-28	2.10	2.10	2.05	2.05	540,040
2022-12-27	2.10	2.10	2.10	2.10	0
2022-12-26	2.10	2.10	2.10	2.10	0
2022-12-23	2.10	2.10	2.10	2.10	192,686
2022-12-22	2.10	2.10	2.10	2.10	547,832
2022-12-21	2.10	2.10	2.10	2.10	202,839
2022-12-20	2.25	2.20	2.10	2.10	763,927
2022-12-19	2.25	2.25	2.25	2.25	243,519
2022-12-16	2.25	2.25	2.25	2.25	107,102
2022-12-15	2.25	2.25	2.25	2.25	113,416
2022-12-14	2.28	2.28	2.25	2.25	354,188
2022-12-13	2.30	2.30	2.25	2.28	486,439
2022-12-12	2.30	2.30	2.30	2.30	110,922
2022-12-09	2.35	2.35	2.30	2.30	312,762
2022-12-08	2.40	2.46	2.35	2.35	328,403
2022-12-07	2.40	2.40	2.40	2.40	439,796
2022-12-06	2.40	2.40	2.40	2.40	287,740
2022-12-05	2.35	2.30	2.30	2.30	2,013,438
2022-12-02	2.35	2.35	2.35	2.35	744,708
2022-12-01	2.35	2.35	2.35	2.35	680,924
2022-11-30	2.35	2.37	2.37	2.37	160,585
2022-11-29	2.35	2.35	2.35	2.35	475,743
2022-11-28	2.35	2.35	2.35	2.35	204,761
2022-11-25	2.35	2.35	2.35	2.35	282,476
2022-11-24	2.30	2.36	2.35	2.35	377,413
2022-11-23	2.35	2.35	2.30	2.30	141,640
2022-11-22	2.35	2.35	2.35	2.35	324,138
2022-11-21	2.25	2.20	2.20	2.20	1,036,973
2022-11-18	2.25	2.25	2.25	2.25	432,404
2022-11-17	2.25	2.25	2.25	2.25	248,183
2022-11-16	2.25	2.25	2.25	2.25	559,112
2022-11-15	2.25	2.25	2.25	2.25	703,979
2022-11-14	2.25	2.25	2.20	2.20	584,012
2022-11-11	2.20	2.25	2.20	2.25	446,454
2022-11-10	2.30	2.30	2.15	2.20	739,193
2022-11-09	2.30	2.30	2.30	2.30	399,939
2022-11-08	2.25	2.32	2.25	2.30	495,015
2022-11-07	2.25	2.25	2.15	2.25	693,056
2022-11-04	2.25	2.35	2.25	2.25	3,318,344
2022-11-03	2.35	2.35	2.25	2.25	658,744
2022-11-02	2.40	2.45	2.35	2.35	614,668
2022-11-01	2.40	2.40	2.40	2.40	1,299,227
2022-10-31	2.40	2.40	2.40	2.40	103,157
2022-10-28	2.40	2.40	2.40	2.40	869,947
2022-10-27	2.45	2.45	2.40	2.40	536,578
2022-10-26	2.45	2.45	2.45	2.45	595,794
2022-10-25	2.45	2.45	2.45	2.45	984,025
2022-10-24	2.70	2.70	2.45	2.45	1,004,125
2022-10-21	2.70	2.70	2.70	2.70	143,201
2022-10-20	2.70	2.70	2.70	2.70	149,105
2022-10-19	2.70	2.70	2.70	2.70	268,357
2022-10-18	2.70	2.70	2.70	2.70	270,306
2022-10-17	2.75	2.82	2.60	2.60	439,838
2022-10-14	2.70	2.75	2.70	2.75	555,557
2022-10-13	2.80	2.80	2.70	2.70	309,583
2022-10-12	2.85	2.85	2.80	2.80	165,556
2022-10-11	2.85	2.85	2.85	2.85	222,153
2022-10-10	2.95	3.00	2.85	2.85	314,391
2022-10-07	2.68	3.00	2.68	2.95	3,258,264
2022-10-06	2.68	2.75	2.68	2.68	405,801
2022-10-05	2.68	2.68	2.50	2.68	363,543
2022-10-04	2.45	2.65	2.30	2.65	105,648
2022-10-03	2.45	2.45	2.45	2.45	392,994
2022-09-30	2.40	2.45	2.20	2.45	161,373
2022-09-29	2.45	2.46	2.46	2.46	317,604
2022-09-28	2.30	2.40	2.20	2.40	325,129
2022-09-27	2.30	2.35	2.30	2.35	97,408
2022-09-26	2.25	2.30	2.25	2.30	150,116
2022-09-23	2.25	2.25	2.10	2.25	94,601
2022-09-22	2.25	2.42	2.25	2.25	300,610
2022-09-21	2.28	2.28	2.25	2.25	370,180
2022-09-20	2.40	2.40	2.28	2.28	829,545
2022-09-19	2.40	2.40	2.40	2.40	0
2022-09-16	2.50	2.50	2.40	2.40	479,999
2022-09-15	2.60	2.60	2.40	2.50	371,401
2022-09-14	2.63	2.63	2.45	2.55	175,688
2022-09-13	2.65	2.45	2.45	2.58	693,849
2022-09-12	2.50	2.60	2.30	2.60	1,676,885
2022-09-09	2.50	2.50	2.30	2.50	199,627
2022-09-08	2.50	2.50	2.30	2.50	298,368
2022-09-07	2.50	2.50	2.30	2.50	60,274
2022-09-06	2.50	2.50	2.30	2.50	188,491
2022-09-05	2.55	2.60	2.50	2.50	374,139
2022-09-02	2.65	2.65	2.50	2.60	236,844
2022-09-01	2.80	2.80	2.60	2.65	1,151,640
2022-08-31	2.83	2.80	2.80	2.80	2,291,381
2022-08-30	2.83	2.83	2.83	2.83	140,408
2022-08-29	2.83	2.83	2.83	2.83	0
2022-08-26	2.83	2.83	2.83	2.83	91,556
2022-08-25	2.85	2.90	2.90	2.90	127,200
2022-08-24	2.85	2.85	2.85	2.85	335,131
2022-08-23	3.00	3.08	2.85	2.85	641,077
2022-08-22	2.93	3.00	2.93	3.00	589,062
2022-08-19	3.15	3.17	3.00	3.00	660,341
2022-08-18	3.15	3.09	3.09	3.09	354,727
2022-08-17	2.85	3.01	2.85	3.01	2,770,314
2022-08-16	3.05	3.13	2.93	2.93	633,050
2022-08-15	3.20	3.20	3.18	3.13	214,750
2022-08-12	3.08	3.26	3.13	3.13	204,205
2022-08-11	3.35	3.35	2.95	3.24	1,327,846
2022-08-10	3.30	3.18	3.18	3.35	307,573
2022-08-09	3.15	3.30	3.15	3.30	949,265
2022-08-08	2.95	3.30	3.30	3.30	1,041,288
2022-08-05	3.20	3.10	3.10	3.10	903,699
2022-08-04	3.35	3.35	2.88	3.20	2,386,538
2022-08-03	2.75	3.70	3.13	3.35	10,964,326
2022-08-02	2.95	3.00	2.75	2.75	1,306,212
2022-08-01	2.88	2.95	2.95	3.00	994,397
2022-07-29	2.88	2.88	2.88	2.88	554,471
2022-07-28	2.78	3.00	2.75	2.88	247,742
2022-07-27	3.00	2.85	2.85	2.85	250,496
2022-07-26	3.00	3.00	2.75	3.00	230,634
2022-07-25	3.00	3.00	2.75	3.00	430,936
2022-07-22	3.00	3.00	2.75	3.00	92,513
2022-07-21	3.00	3.00	2.75	3.00	157,811
2022-07-20	3.00	3.00	2.75	3.00	448,546
2022-07-19	3.00	3.00	3.00	3.00	185,389
2022-07-18	3.00	3.00	3.00	3.00	225,252
2022-07-15	2.88	3.00	2.88	3.00	252,456
2022-07-14	3.00	3.00	2.88	2.88	396,224
2022-07-13	3.00	3.00	3.00	3.00	175,072
2022-07-12	3.00	3.00	3.00	3.00	305,142
2022-07-11	2.88	3.05	3.00	3.00	2,041,888
2022-07-08	2.75	2.88	2.50	2.88	153,509
2022-07-07	2.75	2.75	2.50	2.75	348,816
2022-07-06	2.38	2.75	2.25	2.75	1,068,628
2022-07-05	2.60	2.60	2.38	2.38	589,669
2022-07-04	2.60	2.60	2.50	2.60	181,616
2022-07-01	2.60	2.60	2.50	2.60	101,504
2022-06-30	2.63	2.63	2.50	2.60	268,110
2022-06-29	2.80	2.80	2.63	2.63	451,832
2022-06-28	2.75	2.75	2.50	2.75	372,247
2022-06-27	2.94	3.00	2.75	2.75	1,320,716
2022-06-24	3.05	3.10	2.88	2.88	1,102,527
2022-06-23	3.33	3.10	3.10	3.10	2,269,048
2022-06-22	3.33	3.33	3.33	3.33	211,996
2022-06-21	3.33	3.28	3.28	3.28	237,690
2022-06-20	3.38	3.38	3.33	3.33	408,848
2022-06-17	3.38	3.50	3.41	3.41	412,356
2022-06-16	3.63	3.50	3.50	3.50	1,772,992
2022-06-15	3.63	3.63	3.63	3.63	88,766
2022-06-14	3.75	3.75	3.63	3.63	358,115
2022-06-13	4.00	3.88	3.75	3.75	175,347
2022-06-10	4.00	4.01	4.01	4.00	870,830
2022-06-09	4.19	4.19	4.19	4.00	694,970
2022-06-08	4.00	3.95	3.95	4.00	808,258
2022-06-07	4.00	4.00	3.75	4.00	241,216
2022-06-06	4.00	4.00	3.75	4.00	647,647
2022-06-03	4.00	4.00	4.00	4.00	0
2022-06-02	4.00	4.00	4.00	4.00	0
2022-06-01	4.00	4.00	3.75	4.00	321,107
2022-05-31	3.85	4.10	4.00	4.00	1,324,517
2022-05-30	3.75	3.75	3.75	3.85	1,364,493
2022-05-27	3.75	3.75	3.50	3.75	636,491
2022-05-26	3.75	3.75	3.50	3.75	1,897,840
2022-05-25	3.75	3.75	3.50	3.75	723,318
2022-05-24	3.75	3.88	3.75	3.75	186,491
2022-05-23	4.00	4.00	3.75	3.88	197,798
2022-05-20	3.78	4.00	3.75	4.00	1,196,212
2022-05-19	3.88	3.88	3.75	3.88	188,454
2022-05-18	4.00	4.00	3.75	3.88	363,613
2022-05-17	4.13	3.90	3.90	4.00	661,181
2022-05-16	4.25	4.14	4.14	4.13	359,023
2022-05-13	4.25	4.00	4.00	4.25	381,186
2022-05-12	4.25	4.00	4.00	4.00	267,863
2022-05-11	4.38	4.38	4.00	4.25	220,763
2022-05-10	4.38	4.38	4.00	4.38	174,844
2022-05-09	4.75	4.50	4.50	4.50	278,617
2022-05-06	4.75	4.75	4.29	4.63	844,962
2022-05-05	5.06	5.06	4.75	4.75	1,683,132
2022-05-04	5.25	5.13	5.06	5.13	738,821
2022-05-03	5.25	5.25	5.10	5.13	652,247
2022-05-02	5.13	5.13	5.13	5.13	0
2022-04-29	5.50	5.50	5.13	5.13	1,870,980
2022-04-28	5.63	5.40	5.38	5.40	639,191
2022-04-27	6.13	5.63	5.44	5.63	328,059
2022-04-26	5.88	5.80	5.80	5.88	1,485,540
2022-04-25	6.25	6.25	5.88	5.88	271,541
2022-04-22	6.13	6.00	6.00	6.00	529,505
2022-04-21	6.00	6.13	6.00	6.13	495,696
2022-04-20	6.13	6.00	6.00	6.00	585,283
2022-04-19	6.24	6.40	5.95	5.95	420,733
2022-04-18	6.13	6.13	6.13	6.13	0
2022-04-15	6.13	6.13	6.13	6.13	0
2022-04-14	6.25	6.25	6.00	6.13	257,913
2022-04-13	6.25	6.25	6.00	6.13	256,704
2022-04-12	6.03	6.13	5.80	6.13	453,616
2022-04-11	6.25	6.20	6.20	6.20	618,382
2022-04-08	6.13	6.15	6.15	6.13	201,645
2022-04-07	6.25	6.21	6.21	6.21	254,392
2022-04-06	6.30	6.30	6.10	6.13	1,404,519
2022-04-05	6.25	6.35	6.15	6.15	895,570
2022-04-04	6.50	6.50	6.33	6.35	360,205
2022-04-01	6.50	6.50	6.40	6.50	528,166
2022-03-31	6.65	6.85	6.50	6.50	567,410
2022-03-30	6.65	6.65	6.65	6.65	298,730
2022-03-29	6.60	6.65	6.60	6.65	168,055
2022-03-28	6.75	6.95	6.75	6.75	2,251,343
2022-03-25	6.38	6.75	6.38	6.75	467,193
2022-03-24	6.38	6.50	6.50	6.50	308,173
2022-03-23	6.75	6.75	6.38	6.75	839,347
2022-03-22	6.65	6.65	6.65	6.75	795,894
2022-03-21	6.75	6.75	6.75	6.75	219,615
2022-03-18	6.75	7.00	7.00	6.75	200,156
2022-03-17	6.95	6.95	6.75	6.75	143,963
2022-03-16	6.75	6.85	6.45	6.75	468,153
2022-03-15	6.50	6.75	6.50	6.75	466,780
2022-03-14	6.50	6.70	6.50	6.50	501,278
2022-03-11	6.63	6.63	6.50	6.50	265,447
2022-03-10	6.95	6.95	6.50	6.63	623,935
2022-03-09	5.75	6.75	5.88	6.75	1,711,623
2022-03-08	6.13	5.80	5.63	5.63	952,118
2022-03-07	6.25	6.13	5.80	5.80	1,222,493
2022-03-04	6.88	6.50	6.25	6.25	764,200
2022-03-03	7.13	6.75	6.75	6.75	479,837
2022-03-02	7.25	7.10	7.10	7.13	1,050,799
2022-03-01	7.25	7.50	7.00	7.20	986,703
2022-02-28	6.75	6.90	6.75	6.90	4,714,787
2022-02-25	6.88	6.88	6.75	6.88	3,044,424
2022-02-24	7.50	7.13	6.88	7.00	2,275,910
2022-02-23	7.50	7.55	7.40	7.40	2,973,862
2022-02-22	8.75	8.00	7.50	7.50	10,209,178
2022-02-21	10.50	10.30	10.00	10.00	357,137
2022-02-18	10.50	10.75	10.00	10.75	900,635
2022-02-17	10.50	10.90	10.25	10.50	514,678
2022-02-16	11.00	10.90	10.50	10.50	873,639
2022-02-15	10.75	11.00	10.50	11.00	279,116
2022-02-14	11.25	11.00	10.75	10.75	1,076,377
2022-02-11	11.50	11.40	11.00	11.40	528,308
2022-02-10	11.50	11.60	11.30	11.30	469,798
2022-02-09	11.50	11.50	11.50	11.50	398,422
2022-02-08	11.50	11.70	11.70	11.60	529,431
2022-02-07	11.00	11.60	11.00	11.60	854,379
2022-02-04	11.50	11.30	11.25	11.25	321,232
2022-02-03	11.75	11.75	11.50	11.50	360,134
2022-02-02	12.25	12.25	11.75	11.75	403,811
2022-02-01	11.70	12.10	11.70	12.25	436,200
2022-01-31	11.75	12.50	12.10	12.10	577,451
2022-01-28	11.75	11.75	11.75	11.75	82,420
2022-01-27	12.00	12.00	12.00	12.00	524,310
2022-01-26	12.50	12.50	12.00	12.00	502,978
2022-01-25	12.00	12.50	12.00	12.50	423,651
2022-01-24	13.00	12.50	12.00	12.00	555,866
2022-01-21	12.75	12.50	12.40	12.50	354,982
2022-01-20	13.75	13.75	12.75	12.75	300,256
2022-01-19	14.50	13.60	13.60	13.75	373,923
2022-01-18	14.75	14.75	14.50	14.50	289,076
2022-01-17	14.00	14.50	14.00	14.50	657,808
2022-01-14	13.75	14.00	14.00	14.00	138,039
2022-01-13	13.00	14.00	13.40	14.00	545,965
2022-01-12	13.50	13.10	12.75	13.10	645,912
2022-01-11	14.00	14.00	13.50	13.50	243,814
2022-01-10	14.30	14.75	13.50	14.00	484,625
2022-01-07	15.70	15.80	14.30	14.30	913,997
2022-01-06	13.75	16.25	14.00	16.25	1,661,757
2022-01-05	15.25	15.25	13.75	13.75	1,015,002
2022-01-04	14.50	15.50	14.00	14.70	1,238,950
2022-01-03	14.00	14.00	14.00	14.00	0
2021-12-31	14.25	14.50	14.00	14.00	995,915
2021-12-30	11.50	13.10	11.50	13.10	1,747,989
2021-12-29	10.75	11.50	10.90	11.50	378,658
2021-12-28	10.75	10.75	10.75	10.75	0
2021-12-27	10.75	10.75	10.75	10.75	0
2021-12-24	10.20	10.50	10.20	10.75	138,029
2021-12-23	10.75	10.50	10.00	10.00	274,619
2021-12-22	10.00	10.50	10.00	10.50	497,763
2021-12-21	11.00	10.30	10.30	10.30	492,205
2021-12-20	11.25	11.30	10.80	11.00	121,566
2021-12-17	11.75	11.70	11.25	11.25	384,116
2021-12-16	12.50	12.50	12.50	12.00	457,707
2021-12-15	12.50	12.50	12.50	12.50	254,244
2021-12-14	12.25	12.50	12.25	12.50	144,838
2021-12-13	12.25	12.30	12.00	12.25	144,086
2021-12-10	12.25	12.25	12.00	12.25	303,017
2021-12-09	12.50	13.00	12.25	12.25	569,687
2021-12-08	12.75	12.80	12.80	12.80	459,580
2021-12-07	13.25	13.25	12.60	12.75	424,864
2021-12-06	12.50	13.50	12.50	13.25	512,740
2021-12-03	12.50	13.00	11.70	12.75	383,644
2021-12-02	12.75	12.60	11.90	12.00	701,818
2021-12-01	13.50	13.50	13.50	13.50	573,110
2021-11-30	13.50	13.50	13.00	13.50	402,129
2021-11-29	11.90	13.50	11.90	13.00	736,981
2021-11-26	13.25	13.20	12.20	12.20	1,293,911
2021-11-25	14.00	13.90	13.25	13.35	941,922
2021-11-24	14.00	13.90	13.90	13.90	207,623
2021-11-23	13.75	14.25	13.40	14.00	739,998
2021-11-22	14.50	14.50	13.75	14.50	908,300
2021-11-19	14.50	14.90	14.50	14.50	296,292
2021-11-18	14.50	14.75	14.00	14.50	484,874
2021-11-17	14.50	14.50	14.00	14.00	446,105
2021-11-16	15.00	15.00	15.00	14.50	412,742
2021-11-15	15.00	15.00	14.75	15.00	708,603
2021-11-12	15.25	15.25	15.00	15.00	474,125
2021-11-11	15.50	15.50	15.50	15.50	293,350
2021-11-10	15.50	15.50	15.50	15.50	214,717
2021-11-09	15.50	15.50	15.20	15.20	308,652
2021-11-08	15.50	15.50	15.50	15.50	552,138
2021-11-05	15.50	15.50	15.00	15.50	469,321
2021-11-04	15.00	15.90	15.10	15.90	503,473
2021-11-03	14.80	15.20	14.85	15.10	503,881
2021-11-02	15.25	15.10	15.10	15.10	485,377
2021-11-01	15.10	15.50	15.10	15.25	507,961
2021-10-29	15.50	15.50	15.50	15.50	312,563
2021-10-28	15.50	15.50	15.50	15.50	352,527
2021-10-27	15.25	15.50	15.50	15.50	306,833
2021-10-26	15.75	15.50	15.25	15.50	677,757
2021-10-25	15.10	15.50	15.10	15.50	398,776
2021-10-22	15.50	16.30	15.90	16.05	308,511
2021-10-21	16.60	16.60	16.25	16.25	170,005
2021-10-20	17.05	17.05	16.60	16.60	101,599
2021-10-19	17.05	16.90	16.90	17.05	555,524
2021-10-18	16.50	17.25	16.50	17.05	950,136
2021-10-15	16.25	16.50	16.00	16.50	395,094
2021-10-14	16.60	16.50	16.50	16.50	199,920
2021-10-13	16.50	16.50	16.00	16.50	219,043
2021-10-12	16.40	16.50	16.00	16.50	301,300
2021-10-11	16.40	16.40	16.40	16.40	443,020
2021-10-08	16.50	16.50	16.00	16.40	339,339
2021-10-07	15.10	16.00	15.10	16.50	630,390
2021-10-06	16.50	16.50	15.50	15.50	780,551
2021-10-05	16.25	16.30	16.20	16.20	726,485
2021-10-04	16.25	16.75	15.75	16.25	1,418,890
2021-10-01	16.10	16.25	16.10	16.10	467,380
2021-09-30	16.60	16.60	16.20	16.20	946,516
2021-09-29	16.85	16.85	16.60	16.60	396,567
2021-09-28	16.60	17.50	16.80	16.80	288,027
2021-09-27	17.40	17.00	16.60	17.00	1,085,658
2021-09-24	17.40	17.40	17.00	17.40	247,071
2021-09-23	18.05	18.05	17.30	17.40	701,331
2021-09-22	17.60	18.05	17.60	18.05	557,464
2021-09-21	17.75	17.60	17.60	17.60	227,140
2021-09-20	18.00	18.00	17.50	17.75	407,296
2021-09-17	18.25	18.00	17.25	18.00	586,790
2021-09-16	18.50	18.50	18.25	18.25	537,331
2021-09-15	19.00	19.00	18.50	18.50	339,756
2021-09-14	18.70	18.80	18.70	18.80	473,435
2021-09-13	17.50	18.60	17.50	18.00	322,861
2021-09-10	17.50	17.50	17.00	17.50	378,199
2021-09-09	17.75	17.80	17.50	17.50	586,551
2021-09-08	18.25	17.90	17.80	17.80	500,059
2021-09-07	18.50	18.50	18.00	18.25	290,701
2021-09-06	19.05	19.05	18.50	18.50	343,844
2021-09-03	19.05	19.05	18.60	19.05	328,102
2021-09-02	19.05	19.05	18.60	19.05	331,700
2021-09-01	19.50	19.50	19.05	19.05	491,828
2021-08-31	19.50	19.50	19.30	19.50	286,634
2021-08-30	19.50	19.50	19.50	19.50	0
2021-08-27	19.50	19.30	19.20	19.50	312,153
2021-08-26	18.80	19.20	18.80	19.20	472,653
2021-08-25	19.30	18.80	18.30	18.80	562,893
2021-08-24	20.00	20.00	19.30	19.30	457,655
2021-08-23	19.70	20.20	19.00	19.60	404,407
2021-08-20	19.70	20.50	19.00	20.30	446,067
2021-08-19	21.00	21.00	19.45	19.70	354,525
2021-08-18	20.40	20.50	20.00	20.50	468,211
2021-08-17	18.40	21.40	18.40	21.40	1,053,413
2021-08-16	18.50	18.50	18.00	18.00	498,213
2021-08-13	19.50	19.25	18.50	18.50	1,308,259
2021-08-12	20.50	20.50	19.00	19.00	747,221
2021-08-11	21.70	21.30	20.50	20.50	515,657
2021-08-10	21.30	22.60	21.70	21.70	927,264
2021-08-09	24.80	24.00	20.80	20.80	2,202,376
2021-08-06	23.60	25.00	23.60	25.00	1,788,831
2021-08-05	23.30	24.50	23.40	24.00	2,669,400
2021-08-04	20.80	23.50	20.80	23.00	2,411,279
2021-08-03	21.20	22.00	20.60	21.40	2,140,225
2021-08-02	19.00	21.80	20.50	20.60	2,071,724
2021-07-30	17.75	19.50	18.60	19.10	1,013,149
2021-07-29	17.70	18.00	17.25	18.00	706,281
2021-07-28	16.75	17.40	17.25	17.25	603,566
2021-07-27	16.25	17.10	16.90	16.50	745,676
2021-07-26	15.00	16.60	16.25	16.25	1,587,966
2021-07-23	15.00	15.00	14.50	15.00	249,434
2021-07-22	14.75	15.20	15.00	15.00	549,872
2021-07-21	13.75	14.75	14.15	14.75	909,706
2021-07-20	15.25	15.00	14.00	14.00	1,178,836
2021-07-19	16.00	15.50	15.20	15.20	1,040,768
2021-07-16	15.75	16.00	15.90	16.00	559,385
2021-07-15	16.00	16.10	16.00	16.10	521,005
2021-07-14	16.50	16.75	15.90	16.00	1,429,615
2021-07-13	17.15	17.20	16.25	16.50	965,880
2021-07-12	17.15	17.00	17.00	17.15	379,501
2021-07-09	16.80	17.30	16.80	17.15	313,722
2021-07-08	18.00	18.00	17.20	17.20	592,837
2021-07-07	18.50	18.25	17.75	17.75	380,133
2021-07-06	19.00	19.00	18.50	18.50	441,845
2021-07-05	18.30	18.50	18.30	18.50	516,408
2021-07-02	18.00	18.30	17.20	18.30	324,186
2021-07-01	18.20	18.00	17.50	17.70	390,347
2021-06-30	18.10	18.60	18.10	18.40	544,182
2021-06-29	19.30	19.80	18.40	18.40	590,916
2021-06-28	19.00	19.30	18.50	19.30	344,083
2021-06-25	18.30	19.60	18.30	18.90	496,568
2021-06-24	18.50	18.90	18.90	18.90	235,743
2021-06-23	18.50	18.50	18.50	18.50	337,704
2021-06-22	19.00	19.00	18.00	18.50	640,119
2021-06-21	19.50	18.80	18.70	18.70	367,987
2021-06-18	18.80	19.50	18.50	19.50	694,719
2021-06-17	19.50	19.50	19.00	19.00	454,435
2021-06-16	19.50	20.00	19.00	19.50	380,028
2021-06-15	20.00	20.00	20.00	20.00	475,827
2021-06-14	20.00	21.00	21.00	20.00	229,400
2021-06-11	20.00	21.60	21.60	20.00	437,578
2021-06-10	19.50	21.00	19.50	21.00	448,688
2021-06-09	20.50	21.00	19.50	19.50	665,142
2021-06-08	21.00	21.00	21.00	20.50	315,759
2021-06-07	21.00	21.00	20.00	20.50	500,389
2021-06-04	22.00	22.00	20.60	20.80	622,705
2021-06-03	20.00	21.00	21.00	21.00	924,169
2021-06-02	19.50	20.60	19.50	20.00	423,282
2021-06-01	21.00	21.00	19.80	19.80	439,835
2021-05-28	19.70	21.00	19.70	21.00	683,226
2021-05-27	21.00	20.60	20.20	20.20	460,763
2021-05-26	20.90	21.80	20.80	20.80	713,973
2021-05-25	20.90	20.80	20.40	20.60	397,059
2021-05-24	22.00	21.00	20.60	21.00	1,106,341
2021-05-21	20.00	20.40	19.50	20.00	1,335,671
2021-05-20	18.95	20.00	19.00	19.50	1,683,013
2021-05-19	19.25	19.20	18.80	18.80	1,071,194
2021-05-18	19.20	19.40	19.20	19.40	587,640
2021-05-17	19.70	19.20	19.20	19.20	648,927
2021-05-14	20.20	20.10	19.50	20.00	1,856,361
2021-05-13	21.50	20.20	19.70	20.20	2,471,959
2021-05-12	21.80	22.40	21.00	21.00	1,485,990
2021-05-11	22.20	22.50	21.60	21.60	889,788
2021-05-10	23.60	24.50	23.00	23.00	2,106,291
2021-05-07	23.00	24.00	22.80	22.80	443,595
2021-05-06	22.20	24.20	22.00	23.40	789,815
2021-05-05	23.80	24.10	22.20	22.20	894,341
2021-05-04	24.10	24.20	23.80	23.80	917,162
2021-04-30	24.00	24.20	23.80	24.10	938,549
2021-04-29	23.60	24.60	24.30	24.30	638,498
2021-04-28	23.60	24.20	23.60	23.60	730,286
2021-04-27	24.00	24.00	23.40	23.40	675,954
2021-04-26	23.80	23.80	23.80	23.80	377,507
2021-04-23	23.80	25.00	23.00	23.80	623,295
2021-04-22	24.40	25.30	23.80	23.80	721,131
2021-04-21	25.20	25.20	24.00	24.80	736,101
2021-04-20	24.60	26.00	24.50	26.00	714,494
2021-04-19	25.00	26.00	23.80	26.00	1,086,333
2021-04-16	23.00	25.00	23.00	24.00	893,110
2021-04-15	25.20	25.00	23.00	23.00	1,108,194
2021-04-14	22.80	25.40	22.80	25.40	985,580
2021-04-13	24.00	24.20	23.60	23.60	707,536
2021-04-12	25.00	25.20	23.50	25.00	1,425,522
2021-04-09	26.20	26.80	25.00	25.00	1,100,336
2021-04-08	28.00	28.00	26.00	26.00	1,665,743
2021-04-07	26.40	27.60	24.60	27.00	3,550,512
2021-04-06	23.00	25.80	22.10	25.80	5,193,313
2021-04-01	23.40	23.40	21.80	22.00	1,591,912
2021-03-31	22.50	22.20	22.00	22.20	1,195,201
2021-03-30	22.50	22.50	22.40	22.50	649,518
2021-03-29	22.80	22.60	22.60	22.60	835,703
2021-03-26	22.50	23.80	22.60	22.80	1,688,468
2021-03-25	23.50	23.00	22.00	23.00	1,310,285
2021-03-24	21.70	23.70	23.00	23.00	1,757,372
2021-03-23	24.00	24.00	22.00	22.00	2,213,603
2021-03-22	24.00	24.60	24.00	24.00	1,525,601
2021-03-19	25.60	26.00	25.20	25.20	1,950,255
2021-03-18	26.00	26.00	24.70	26.00	1,715,025
2021-03-17	26.00	26.00	26.00	26.00	1,164,048
2021-03-16	26.10	26.00	25.00	26.00	2,711,672
2021-03-15	28.00	28.80	27.00	27.00	3,886,514
2021-03-12	25.60	29.60	25.40	29.60	9,155,356
2021-03-11	23.60	24.60	24.00	24.20	2,183,659
2021-03-10	25.00	24.50	23.60	24.40	4,029,164
2021-03-09	19.50	25.50	18.75	23.00	12,717,770
2021-03-08	19.40	18.50	17.50	18.50	4,188,215
2021-03-05	21.20	21.50	18.40	19.40	8,422,633
2021-03-04	23.00	23.00	21.20	21.20	3,270,825
2021-03-03	24.00	24.10	21.70	22.20	8,018,438
2021-03-02	26.20	26.50	24.20	24.20	3,795,112
2021-03-01	28.60	28.60	26.20	26.20	4,183,397
2021-02-26	31.20	31.20	28.00	28.00	5,604,026
2021-02-25	27.00	31.00	27.00	31.00	9,237,708
2021-02-24	26.20	26.60	26.00	26.60	5,376,212
2021-02-23	29.20	30.30	26.80	26.80	14,081,762
2021-02-22	30.50	31.60	24.50	25.40	21,504,368
2021-02-19	40.00	41.00	31.00	31.00	31,921,571
2021-02-18	42.00	47.80	39.60	39.60	57,275,664
2021-02-17	19.00	49.40	19.00	40.80	129,662,445
2021-02-16	13.50	19.80	14.25	18.50	71,339,396

Share	Price	Change
Landore (LND)	3.475	24.11%
Tertiary Minerals (TYM)	0.105	16.67%
Tern (TERN)	4.20	15.07%
Robinson (RBN)	115.00	15%
Phoenix Copper. (PXC)	15.75	14.55%

Share	Price	Change
Mobile Tornado (MBT)	2.40	-18.64%
Regtech Open (RTOP)	1.80	-14.99%
Thor Energy (THR)	0.90	-14.29%
R&Q Insurance (RQIH)	1.915	-9.88%
Star Energy (STAR)	9.54	-9.14%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,303,605,595
Premier African Minerals (PREM)	0.1825	223,929,594
Echo Energy (ECHO)	0.0033	202,873,255
Kefi Gold (KEFI)	0.66	109,967,070
Tower Resources (TRP)	0.0205	109,315,155