Mast Energy. Share History

Mast Energy. Share Price history. The following table shows end-of-day data MAST historical share prices for Mast Energy., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	0.22	0.22	0.22	0.22	512,871
2024-05-16	0.22	0.22	0.22	0.22	194,109
2024-05-15	0.22	0.22	0.22	0.22	56,170
2024-05-14	0.22	0.22	0.22	0.22	84,947
2024-05-13	0.22	0.22	0.20	0.22	244,394
2024-05-10	0.22	0.22	0.22	0.22	1,822,437
2024-05-09	0.22	0.22	0.22	0.22	3,220,258
2024-05-08	0.23	0.24	0.21	0.22	11,860,761
2024-05-07	0.25	0.30	0.30	0.30	32,952,150
2024-05-06	0.33	0.33	0.33	0.33	0
2024-05-03	0.33	0.33	0.33	0.33	2,131,484
2024-05-02	0.35	0.35	0.33	0.33	4,953,184
2024-05-01	0.38	0.38	0.35	0.35	2,515,281
2024-04-30	0.38	0.40	0.38	0.38	6,854,000
2024-04-29	0.50	0.50	0.38	0.38	8,329,077
2024-04-26	0.43	0.53	0.43	0.48	25,054,706
2024-04-25	0.38	0.38	0.38	0.38	3,242,345
2024-04-24	0.38	0.38	0.38	0.38	737,762
2024-04-23	0.38	0.38	0.38	0.38	377,691
2024-04-22	0.38	0.38	0.38	0.38	3,402,986
2024-04-19	0.38	0.38	0.38	0.38	2,210,326
2024-04-18	0.43	0.43	0.38	0.38	9,622,791
2024-04-17	0.43	0.43	0.43	0.43	4,445,384
2024-04-16	0.45	0.45	0.43	0.43	5,373,200
2024-04-15	0.48	0.48	0.43	0.45	8,344,495
2024-04-12	0.58	0.58	0.43	0.48	18,902,864
2024-04-11	0.33	0.58	0.53	0.55	110,497,605
2024-04-10	0.30	0.33	0.30	0.30	3,197,501
2024-04-09	0.28	0.30	0.28	0.30	1,741,294
2024-04-08	0.25	0.28	0.25	0.28	2,710,397
2024-04-05	0.28	0.28	0.25	0.25	3,176,617
2024-04-04	0.30	0.30	0.28	0.28	4,860,983
2024-04-03	0.33	0.33	0.30	0.30	2,016,769
2024-04-02	0.33	0.33	0.33	0.33	1,178,231
2024-04-01	0.30	0.30	0.30	0.30	0
2024-03-29	0.30	0.30	0.30	0.30	0
2024-03-28	0.33	0.30	0.30	0.30	1,410,109
2024-03-27	0.38	0.38	0.33	0.33	7,604,775
2024-03-26	0.38	0.38	0.38	0.38	1,252,619
2024-03-25	0.38	0.38	0.38	0.38	1,529,973
2024-03-22	0.38	0.38	0.38	0.38	273,436
2024-03-21	0.38	0.38	0.38	0.38	354,589
2024-03-20	0.38	0.38	0.38	0.38	961,707
2024-03-19	0.38	0.38	0.38	0.38	2,577,889
2024-03-18	0.38	0.38	0.38	0.38	658,147
2024-03-15	0.35	0.38	0.36	0.38	2,163,284
2024-03-14	0.35	0.35	0.35	0.35	3,234
2024-03-13	0.38	0.40	0.35	0.35	1,425,122
2024-03-12	0.35	0.40	0.35	0.38	2,220,168
2024-03-11	0.40	0.40	0.33	0.35	3,345,314
2024-03-08	0.38	0.40	0.38	0.40	6,299,858
2024-03-07	0.43	0.43	0.38	0.38	6,808,373
2024-03-06	0.43	0.43	0.35	0.43	6,365,943
2024-03-05	0.44	0.43	0.40	0.43	6,359,776
2024-03-04	0.48	0.55	0.43	0.44	17,901,355
2024-03-01	0.50	0.48	0.43	0.48	10,431,256
2024-02-29	0.45	0.50	0.48	0.48	29,329,956
2024-02-28	0.33	0.63	0.48	0.48	125,972,318
2024-02-27	0.35	0.35	0.33	0.35	3,202,501
2024-02-26	0.38	0.38	0.35	0.35	226,584
2024-02-23	0.38	0.38	0.38	0.38	56,174
2024-02-22	0.30	0.38	0.30	0.38	1,333,471
2024-02-21	0.38	0.38	0.33	0.33	1,581,185
2024-02-20	0.38	0.38	0.34	0.34	733,964
2024-02-19	0.38	0.41	0.38	0.40	1,678,015
2024-02-16	0.41	0.41	0.38	0.38	365,653
2024-02-15	0.35	0.39	0.39	0.39	4,232,679
2024-02-14	0.43	0.43	0.33	0.35	4,292,856
2024-02-13	0.43	0.43	0.43	0.43	1,706,322
2024-02-12	0.43	0.43	0.43	0.43	3,077,154
2024-02-09	0.43	0.41	0.41	0.41	16,758,466
2024-02-08	0.43	0.43	0.43	0.43	2,271,500
2024-02-07	0.43	0.43	0.43	0.43	3,385,509
2024-02-06	0.43	0.43	0.43	0.43	4,055,542
2024-02-05	0.43	0.45	0.43	0.45	3,786,456
2024-02-02	0.45	0.50	0.43	0.45	16,507,522
2024-02-01	0.43	0.45	0.43	0.45	3,194,851
2024-01-31	0.43	0.47	0.47	0.47	9,360,541
2024-01-30	0.35	0.50	0.43	0.45	33,700,467
2024-01-29	0.40	0.40	0.35	0.35	2,376,042
2024-01-26	0.45	0.46	0.40	0.43	3,108,841
2024-01-25	0.50	0.50	0.43	0.45	3,158,124
2024-01-24	0.43	0.55	0.43	0.50	4,346,577
2024-01-23	0.50	0.51	0.43	0.43	5,887,524
2024-01-22	0.45	0.53	0.36	0.50	16,114,706
2024-01-19	0.45	0.46	0.43	0.45	2,565,509
2024-01-18	0.48	0.48	0.45	0.45	2,186,231
2024-01-17	0.50	0.50	0.50	0.50	9,100,079
2024-01-16	0.66	0.66	0.45	0.50	17,991,208
2024-01-15	0.38	0.69	0.35	0.60	68,864,719
2024-01-12	0.35	0.35	0.35	0.35	2,222,579
2024-01-11	0.40	0.40	0.33	0.40	12,700,235
2024-01-10	0.40	0.40	0.40	0.40	473,478
2024-01-09	0.45	0.45	0.45	0.45	6,572,972
2024-01-08	0.35	0.45	0.35	0.45	4,053,113
2024-01-05	0.48	0.48	0.48	0.48	3,531,297
2024-01-04	0.55	0.51	0.45	0.51	4,309,962
2024-01-03	0.50	0.58	0.45	0.55	11,670,894
2024-01-02	0.45	0.55	0.48	0.51	4,801,379
2024-01-01	0.55	0.55	0.55	0.55	0
2023-12-29	0.73	0.73	0.55	0.55	12,780,196
2023-12-28	0.68	0.83	0.61	0.73	12,441,984
2023-12-27	0.75	0.75	0.63	0.68	6,291,557
2023-12-26	0.75	0.75	0.75	0.75	0
2023-12-25	0.75	0.75	0.75	0.75	0
2023-12-22	0.78	0.78	0.70	0.75	25,723,905
2023-12-21	0.63	0.75	0.58	0.75	11,857,554
2023-12-20	0.69	0.69	0.58	0.63	8,678,896
2023-12-19	0.73	0.65	0.63	0.65	7,985,116
2023-12-18	0.75	0.75	0.70	0.75	14,285,852
2023-12-15	0.68	0.63	0.63	0.63	10,601,604
2023-12-14	0.58	0.70	0.55	0.70	16,474,335
2023-12-13	0.58	0.63	0.58	0.58	8,396,360
2023-12-12	0.69	0.69	0.53	0.60	15,847,645
2023-12-11	0.68	0.65	0.63	0.65	43,788,737
2023-12-08	0.55	0.55	0.53	0.53	2,416,410
2023-12-07	0.65	0.61	0.61	0.61	12,369,911
2023-12-06	0.58	0.65	0.58	0.65	10,847,204
2023-12-05	0.60	0.60	0.58	0.58	1,524,391
2023-12-04	0.63	0.63	0.61	0.61	15,089,711
2023-12-01	0.70	0.73	0.58	0.63	22,248,946
2023-11-30	1.13	1.13	1.05	1.05	3,138,912
2023-11-29	1.15	1.15	1.03	1.13	6,380,746
2023-11-28	1.15	1.15	1.08	1.15	7,879,026
2023-11-27	1.20	1.20	1.15	1.15	1,707,716
2023-11-24	1.23	1.23	1.18	1.20	5,304,550
2023-11-23	1.15	1.28	1.15	1.23	868,809
2023-11-22	1.33	1.33	1.23	1.28	4,799,001
2023-11-21	1.35	1.35	1.28	1.33	5,933,849
2023-11-20	1.43	1.43	1.28	1.35	7,803,149
2023-11-17	1.40	1.43	1.35	1.43	1,928,378
2023-11-16	1.28	1.50	1.28	1.40	4,753,590
2023-11-15	1.28	1.28	1.20	1.28	4,594,591
2023-11-14	1.40	1.40	1.33	1.33	4,411,252
2023-11-13	1.20	1.43	1.20	1.40	13,824,101
2023-11-10	1.40	1.48	1.33	1.33	13,204,617
2023-11-09	1.50	1.48	1.40	1.43	8,132,634
2023-11-08	1.38	1.60	1.49	1.60	14,084,287
2023-11-07	1.25	1.38	1.23	1.38	8,896,920
2023-11-06	1.23	1.25	1.23	1.25	4,130,341
2023-11-03	1.25	1.25	1.18	1.23	5,290,659
2023-11-02	1.20	1.28	1.28	1.25	20,000,623
2023-11-01	1.08	1.23	1.13	1.23	18,768,106
2023-10-31	1.13	1.13	1.08	1.08	1,125,122
2023-10-30	1.08	1.13	1.08	1.08	2,088,248
2023-10-27	1.10	1.10	1.08	1.08	2,371,403
2023-10-26	1.10	1.15	1.10	1.10	1,855,765
2023-10-25	1.10	1.10	1.08	1.08	2,013,199
2023-10-24	1.23	1.15	1.10	1.10	7,348,728
2023-10-23	1.13	1.23	1.15	1.23	20,237,099
2023-10-20	1.08	1.09	1.09	1.09	6,003,230
2023-10-19	1.30	1.25	1.05	1.25	15,521,109
2023-10-18	1.35	1.35	1.28	1.30	1,862,707
2023-10-17	1.30	1.40	1.33	1.35	8,231,696
2023-10-16	1.45	1.37	1.30	1.30	8,021,405
2023-10-13	1.48	1.53	1.35	1.45	12,250,232
2023-10-12	1.89	1.93	1.50	1.50	25,914,985
2023-10-11	1.10	1.73	1.05	1.73	32,466,005
2023-10-10	1.13	1.13	1.08	1.10	5,263,021
2023-10-09	1.08	1.15	1.08	1.13	6,516,740
2023-10-06	1.08	1.08	1.08	1.08	704,981
2023-10-05	1.13	1.13	1.08	1.08	369,071
2023-10-04	1.13	1.13	1.13	1.13	1,152,418
2023-10-03	1.15	1.15	1.13	1.13	868,295
2023-10-02	1.15	1.15	1.15	1.15	469,482
2023-09-29	1.15	1.15	1.15	1.15	22,056
2023-09-28	1.15	1.15	1.15	1.15	667,950
2023-09-27	1.25	1.25	1.13	1.15	1,187,859
2023-09-26	1.25	1.25	1.25	1.25	181,497
2023-09-25	1.35	1.35	1.25	1.25	1,510,570
2023-09-22	1.45	1.45	1.35	1.35	6,724,331
2023-09-21	1.60	1.60	1.55	1.60	1,499,033
2023-09-20	1.60	1.65	1.60	1.60	545,903
2023-09-19	1.65	1.65	1.65	1.65	107,770
2023-09-18	1.65	1.65	1.65	1.65	933,635
2023-09-15	1.60	1.65	1.60	1.65	1,138,435
2023-09-14	1.65	1.65	1.60	1.60	16,288
2023-09-13	1.60	1.65	1.60	1.65	109,696
2023-09-12	1.65	1.65	1.65	1.65	153,463
2023-09-11	1.65	1.65	1.65	1.65	46,544
2023-09-08	1.65	1.65	1.65	1.65	42,685
2023-09-07	1.65	1.65	1.65	1.65	109,841
2023-09-06	1.65	1.65	1.65	1.65	1,086,951
2023-09-05	1.45	1.65	1.57	1.65	7,160,306
2023-09-04	1.45	1.45	1.45	1.45	666,648
2023-09-01	1.45	1.45	1.45	1.45	299,222
2023-08-31	1.45	1.45	1.45	1.45	133,830
2023-08-30	1.50	1.50	1.45	1.45	215,436
2023-08-29	1.50	1.60	1.50	1.50	43,722
2023-08-28	1.50	1.50	1.50	1.50	0
2023-08-25	1.50	1.50	1.50	1.50	479,811
2023-08-24	1.55	1.55	1.55	1.55	6,357
2023-08-23	1.55	1.55	1.55	1.55	1,455,200
2023-08-22	1.55	1.55	1.55	1.55	213,564
2023-08-21	1.60	1.69	1.55	1.55	2,051,716
2023-08-18	1.60	1.60	1.60	1.60	821,750
2023-08-17	1.60	1.60	1.60	1.60	20,121
2023-08-16	1.43	1.60	1.43	1.60	1,341,285
2023-08-15	1.65	1.65	1.40	1.43	1,528,826
2023-08-14	1.65	1.65	1.60	1.65	258,282
2023-08-11	1.65	1.60	1.60	1.60	177,698
2023-08-10	1.65	1.65	1.65	1.65	219,813
2023-08-09	1.65	1.65	1.65	1.65	487,995
2023-08-08	1.65	1.65	1.65	1.65	99,452
2023-08-07	1.65	1.70	1.65	1.65	573,822
2023-08-04	1.65	1.65	1.65	1.65	2,037,423
2023-08-03	1.45	1.65	1.45	1.65	1,373,989
2023-08-02	1.45	1.45	1.45	1.45	1,789,895
2023-08-01	1.65	1.58	1.45	1.45	2,357,490
2023-07-31	1.65	1.65	1.65	1.65	602,139
2023-07-28	1.65	1.65	1.49	1.65	617,373
2023-07-27	1.65	1.65	1.55	1.65	1,046,684
2023-07-26	1.75	1.74	1.74	1.74	612,434
2023-07-25	1.75	1.75	1.75	1.75	267,973
2023-07-24	1.78	1.78	1.73	1.75	1,626,193
2023-07-21	1.80	1.80	1.78	1.78	293,524
2023-07-20	1.83	1.83	1.80	1.80	613,225
2023-07-19	1.73	1.83	1.73	1.83	809,673
2023-07-18	1.65	1.83	1.65	1.73	1,450,343
2023-07-17	1.73	1.73	1.58	1.65	2,144,387
2023-07-14	1.83	1.85	1.73	1.73	1,186,081
2023-07-13	2.05	2.05	1.83	1.83	4,621,119
2023-07-12	1.73	2.35	1.68	1.95	14,207,043
2023-07-11	1.68	1.88	1.68	1.68	2,481,538
2023-07-10	1.45	1.68	1.45	1.68	3,558,760
2023-07-07	1.45	1.45	1.45	1.45	2,725,148
2023-07-06	1.43	1.45	1.43	1.45	1,011,273
2023-07-05	1.35	1.40	1.40	1.40	3,039,287
2023-07-04	1.35	1.40	1.35	1.35	323,642
2023-07-03	1.35	1.35	1.35	1.35	155,559
2023-06-30	1.38	1.38	1.35	1.35	156,666
2023-06-29	1.38	1.38	1.38	1.38	164,610
2023-06-28	1.40	1.40	1.38	1.38	298,155
2023-06-27	1.38	1.40	1.38	1.40	2,320,462
2023-06-26	1.43	1.43	1.38	1.38	656,995
2023-06-23	1.43	1.53	1.43	1.43	174,162
2023-06-22	1.43	1.53	1.43	1.43	45,447
2023-06-21	1.43	1.43	1.43	1.43	1,931,681
2023-06-20	1.45	1.45	1.43	1.43	1,074,065
2023-06-19	1.43	1.45	1.43	1.45	450,151
2023-06-16	1.30	1.43	1.30	1.43	579,591
2023-06-15	1.45	1.45	1.43	1.43	1,620,778
2023-06-14	1.50	1.50	1.45	1.45	1,063,537
2023-06-13	1.43	1.60	1.50	1.50	4,095,251
2023-06-12	1.45	1.45	1.40	1.40	2,073,753
2023-06-09	1.35	1.45	1.35	1.45	4,378,801
2023-06-08	1.30	1.48	1.30	1.35	10,987,245
2023-06-07	1.28	1.28	1.23	1.28	3,160,405
2023-06-06	1.35	1.38	1.28	1.28	2,983,544
2023-06-05	1.15	1.38	1.15	1.35	4,936,257
2023-06-02	1.15	1.15	1.15	1.15	932,594
2023-06-01	1.10	1.18	1.10	1.15	2,451,182
2023-05-31	1.13	1.15	1.08	1.15	1,419,000
2023-05-30	1.24	1.24	1.13	1.13	2,149,126
2023-05-29	1.13	1.13	1.13	1.13	0
2023-05-26	1.13	1.15	1.13	1.13	2,074,759
2023-05-25	1.18	1.18	1.13	1.13	1,334,601
2023-05-24	1.18	2.35	1.15	1.18	7,094,388
2023-05-23	1.38	1.38	1.15	1.20	10,414,529
2023-05-22	1.78	1.80	1.40	1.40	15,204,189
2023-05-19	1.90	1.85	1.63	1.65	41,806,360
2023-05-18	1.00	2.05	1.18	1.85	93,098,157
2023-05-17	0.90	0.90	0.88	0.88	459,023
2023-05-16	0.93	0.93	0.90	0.90	176,222
2023-05-15	0.93	0.93	0.93	0.93	204,759
2023-05-12	1.05	1.05	0.93	0.93	3,402,294
2023-05-11	1.08	1.08	0.95	1.05	621,862
2023-05-10	1.08	1.08	1.08	1.08	140,815
2023-05-09	1.08	1.08	1.08	1.08	214,258
2023-05-08	1.08	1.08	1.08	1.08	0
2023-05-05	1.08	1.08	1.08	1.08	181,662
2023-05-04	1.05	1.08	1.05	1.08	1,204,317
2023-05-03	1.05	1.05	1.05	1.05	104,826
2023-05-02	1.05	1.05	1.05	1.05	105,458
2023-05-01	1.05	1.05	1.05	1.05	0
2023-04-28	1.23	1.23	1.05	1.05	4,046,808
2023-04-27	1.15	1.25	1.15	1.23	852,455
2023-04-26	1.18	1.18	1.13	1.15	3,099,582
2023-04-25	1.15	1.18	1.15	1.18	994,093
2023-04-24	1.23	1.23	1.15	1.15	581,655
2023-04-21	1.23	1.23	1.23	1.23	298,505
2023-04-20	1.25	1.25	1.20	1.23	1,386,344
2023-04-19	1.35	1.49	1.25	1.25	597,504
2023-04-18	1.20	1.45	1.20	1.35	1,224,749
2023-04-17	1.20	1.20	1.15	1.20	2,370,312
2023-04-14	1.20	1.20	1.20	1.20	17,203
2023-04-13	1.25	1.25	1.20	1.20	73,035
2023-04-12	1.25	1.25	1.25	1.25	428,165
2023-04-11	1.18	1.25	1.18	1.25	646,061
2023-04-10	1.18	1.18	1.18	1.18	0
2023-04-07	1.18	1.18	1.18	1.18	0
2023-04-06	1.18	1.18	1.18	1.18	193,691
2023-04-05	1.18	1.18	1.18	1.18	250,125
2023-04-04	1.25	1.28	1.28	1.28	382,088
2023-04-03	1.25	1.25	1.25	1.25	208,570
2023-03-31	1.35	1.35	1.15	1.25	608,760
2023-03-30	1.40	1.40	1.35	1.35	84,335
2023-03-29	1.40	1.40	1.40	1.40	253,931
2023-03-28	1.40	1.53	1.53	1.53	92,426
2023-03-27	1.45	1.45	1.40	1.40	139,691
2023-03-24	1.45	1.45	1.45	1.45	373,815
2023-03-23	1.45	1.45	1.45	1.45	24,075
2023-03-22	1.55	1.55	1.45	1.45	375,704
2023-03-21	1.55	1.55	1.55	1.55	27,528
2023-03-20	1.55	1.55	1.55	1.55	5,143
2023-03-17	1.55	1.55	1.55	1.55	53,971
2023-03-16	1.55	1.55	1.55	1.55	146,146
2023-03-15	1.55	1.55	1.55	1.55	14,836
2023-03-14	1.55	1.55	1.55	1.55	105,674
2023-03-13	1.63	1.63	1.55	1.55	443,290
2023-03-10	1.63	1.63	1.63	1.63	107,546
2023-03-09	1.63	1.63	1.63	1.63	107,385
2023-03-08	1.63	1.76	1.63	1.63	130,101
2023-03-07	1.63	1.63	1.63	1.63	51,764
2023-03-06	1.65	1.65	1.63	1.63	409,521
2023-03-03	1.65	1.65	1.65	1.65	250,582
2023-03-02	1.63	1.70	1.63	1.65	1,319,909
2023-03-01	1.63	1.63	1.63	1.63	150,227
2023-02-28	1.63	1.63	1.63	1.63	208,985
2023-02-27	1.65	1.73	1.73	1.73	1,057,242
2023-02-24	1.60	1.60	1.60	1.60	760,546
2023-02-23	1.70	1.70	1.60	1.60	284,450
2023-02-22	1.70	1.70	1.70	1.70	186,755
2023-02-21	1.70	1.70	1.70	1.70	91,022
2023-02-20	1.80	1.70	1.70	1.70	601,336
2023-02-17	1.80	1.80	1.80	1.80	357,700
2023-02-16	1.80	1.80	1.80	1.80	16,132
2023-02-15	1.75	1.80	1.75	1.80	10,158
2023-02-14	1.75	1.75	1.75	1.75	67,773
2023-02-13	1.75	1.75	1.75	1.75	1,763,232
2023-02-10	1.75	1.75	1.75	1.75	57,614
2023-02-09	1.75	1.75	1.75	1.75	28,874
2023-02-08	1.85	1.85	1.75	1.75	422,528
2023-02-07	1.88	1.88	1.85	1.85	83,597
2023-02-06	1.93	1.93	1.88	1.88	171,523
2023-02-03	1.93	1.93	1.93	1.93	1,634,380
2023-02-02	2.00	2.00	1.93	1.93	489,713
2023-02-01	2.00	2.00	1.95	1.95	469,514
2023-01-31	1.95	2.05	1.95	2.00	2,761,145
2023-01-30	1.95	1.95	1.95	1.95	440,252
2023-01-27	1.95	1.95	1.95	1.95	82,372
2023-01-26	1.95	2.00	1.95	1.95	4,746,925
2023-01-25	1.93	1.95	1.93	1.95	517,333
2023-01-24	1.90	1.95	1.90	1.93	124,338
2023-01-23	1.90	1.90	1.90	1.90	140,096
2023-01-20	1.90	1.90	1.90	1.90	5,563
2023-01-19	1.85	1.90	1.85	1.90	846,720
2023-01-18	1.85	1.85	1.85	1.85	32,099
2023-01-17	1.90	1.90	1.85	1.85	481,073
2023-01-16	1.90	1.90	1.90	1.90	48,272
2023-01-13	1.90	1.90	1.90	1.90	108,938
2023-01-12	1.90	1.90	1.90	1.90	118,870
2023-01-11	1.90	1.90	1.90	1.90	157,125
2023-01-10	1.90	1.90	1.90	1.90	118,322
2023-01-09	1.90	1.90	1.90	1.90	35,268
2023-01-06	1.90	1.90	1.90	1.90	277,335
2023-01-05	1.85	1.90	1.85	1.90	489,626
2023-01-04	1.85	1.85	1.85	1.85	45,840
2023-01-03	1.90	1.90	1.85	1.85	255,063
2023-01-02	1.85	1.85	1.85	1.85	0
2022-12-30	1.75	1.85	1.70	1.85	157,854
2022-12-29	1.75	1.75	1.75	1.75	79,255
2022-12-28	1.80	1.80	1.75	1.75	347,334
2022-12-27	1.75	1.75	1.75	1.75	0
2022-12-26	1.75	1.75	1.75	1.75	0
2022-12-23	1.70	1.75	1.70	1.75	583,616
2022-12-22	1.75	1.75	1.70	1.70	4,785,281
2022-12-21	1.80	1.85	1.75	1.75	1,465,366
2022-12-20	2.35	2.35	1.80	1.80	539,919
2022-12-19	2.45	2.45	2.35	2.35	25,989
2022-12-16	2.45	2.45	2.35	2.35	128,647
2022-12-15	2.35	2.35	2.30	2.35	119,272
2022-12-14	2.90	2.90	2.48	2.48	5,033,751
2022-12-13	2.95	2.95	2.90	2.90	6,504
2022-12-12	2.95	2.95	2.95	2.95	2,430
2022-12-09	2.95	2.95	2.95	2.95	147,595
2022-12-08	2.85	2.95	2.85	2.95	226,658
2022-12-07	2.85	2.85	2.85	2.85	144,917
2022-12-06	2.95	2.95	2.85	2.85	3,741,464
2022-12-05	2.95	2.95	2.95	2.95	28,190
2022-12-02	2.95	2.95	2.95	2.95	1,886
2022-12-01	2.95	2.95	2.95	2.95	14,544
2022-11-30	2.95	2.95	2.95	2.95	2,359
2022-11-29	2.95	3.00	2.95	2.95	568,919
2022-11-28	2.95	2.95	2.95	2.95	165,487
2022-11-25	3.00	3.00	2.95	2.95	5,576
2022-11-24	2.95	3.00	2.95	3.00	2,915,421
2022-11-23	3.05	3.05	2.95	2.95	623,972
2022-11-22	3.10	3.10	3.10	3.10	51,281
2022-11-21	3.10	3.10	3.10	3.10	196,851
2022-11-18	3.35	3.40	3.10	3.10	1,317,139
2022-11-17	3.45	3.40	3.40	3.40	240,620
2022-11-16	3.45	3.45	3.45	3.45	23,645
2022-11-15	3.45	3.45	3.45	3.45	66,344
2022-11-14	3.55	3.55	3.45	3.45	494,241
2022-11-11	3.50	3.55	3.50	3.55	18,932
2022-11-10	3.55	3.55	3.55	3.55	46,710
2022-11-09	3.65	3.65	3.55	3.55	1,174,667
2022-11-08	3.70	3.70	3.65	3.65	2,318,470
2022-11-07	3.55	3.70	3.55	3.70	511,237
2022-11-04	3.55	3.55	3.55	3.55	62,254
2022-11-03	3.73	3.90	3.55	3.55	1,986,075
2022-11-02	3.85	3.85	3.65	3.65	120,508
2022-11-01	4.15	4.15	3.60	3.75	1,100,659
2022-10-31	4.21	4.21	4.10	4.15	154,142
2022-10-28	4.25	4.25	4.05	4.10	2,251,712
2022-10-27	5.15	5.15	4.30	4.30	4,524,903
2022-10-26	5.25	5.50	5.05	5.15	1,410,291
2022-10-25	5.55	5.64	5.64	5.64	2,314,032
2022-10-24	4.92	5.40	4.80	5.40	8,704,113
2022-10-21	4.00	5.45	4.00	4.80	12,934,354
2022-10-20	3.10	4.05	3.02	4.05	4,231,270
2022-10-19	3.02	3.10	3.00	3.10	151,529
2022-10-18	3.10	3.10	3.10	3.10	11,774
2022-10-17	3.20	3.20	3.10	3.10	112,883
2022-10-14	3.30	3.30	3.20	3.20	117,758
2022-10-13	3.33	3.33	3.30	3.30	518,149
2022-10-12	3.33	3.33	3.22	3.33	2,259,687
2022-10-11	3.35	3.35	3.33	3.33	176,960
2022-10-10	3.45	3.40	3.35	3.35	315,698
2022-10-07	3.45	3.45	3.45	3.45	77,969
2022-10-06	3.38	3.45	3.38	3.45	499,248
2022-10-05	3.35	3.38	3.35	3.38	226,953
2022-10-04	3.35	3.35	3.20	3.35	68,911
2022-10-03	3.35	3.35	3.35	3.35	3,042,580
2022-09-30	3.40	3.40	3.30	3.35	169,040
2022-09-29	3.40	3.31	3.31	3.40	218,797
2022-09-28	3.40	3.50	3.40	3.40	121,824
2022-09-27	3.45	3.45	3.45	3.45	74,285
2022-09-26	3.45	3.45	3.45	3.45	703,474
2022-09-23	3.50	3.50	3.45	3.45	210,253
2022-09-22	3.50	3.50	3.50	3.50	30,920
2022-09-21	3.50	3.50	3.50	3.50	166,956
2022-09-20	3.50	3.50	3.40	3.50	2,270,897
2022-09-19	3.43	3.43	3.43	3.43	0
2022-09-16	3.50	3.50	3.43	3.43	191,426
2022-09-15	3.50	3.50	3.40	3.50	735,619
2022-09-14	3.45	3.54	3.50	3.50	2,957,062
2022-09-13	2.85	3.45	2.70	3.45	7,111,799
2022-09-12	2.45	2.38	2.38	2.85	3,357,237
2022-09-09	2.58	2.63	2.45	2.45	1,263,833
2022-09-08	2.10	2.63	2.00	2.63	1,054,843
2022-09-07	2.10	2.10	2.00	2.10	16,003
2022-09-06	2.10	2.10	2.00	2.10	4,044,168
2022-09-05	2.10	2.10	2.00	2.10	65,278
2022-09-02	2.10	2.10	2.00	2.10	10,258
2022-09-01	2.10	2.10	2.10	2.10	50,207
2022-08-31	2.20	2.20	2.10	2.10	120,964
2022-08-30	2.20	2.20	2.20	2.20	18,296
2022-08-29	2.20	2.20	2.20	2.20	0
2022-08-26	2.20	2.20	2.20	2.20	120,306
2022-08-25	2.20	2.20	2.20	2.20	43,122
2022-08-24	2.30	2.30	2.20	2.20	1,366,717
2022-08-23	2.55	2.55	2.25	2.30	120,282
2022-08-22	2.55	2.55	2.50	2.55	6,856
2022-08-19	2.55	2.55	2.50	2.55	24,802
2022-08-18	2.55	2.55	2.50	2.55	3,128
2022-08-17	2.55	2.55	2.55	2.55	127,503
2022-08-16	2.55	2.55	2.55	2.55	1,801
2022-08-15	2.55	2.55	2.55	2.55	2,353,420
2022-08-12	2.70	2.70	2.50	2.55	204,483
2022-08-11	2.70	2.70	2.50	2.70	49,075
2022-08-10	2.70	2.70	2.50	2.70	2,325
2022-08-09	2.70	2.70	2.50	2.70	33,117
2022-08-08	2.70	2.70	2.70	2.70	3,203,133
2022-08-05	2.75	2.75	2.70	2.70	113,151
2022-08-04	2.80	2.72	2.72	2.75	257,553
2022-08-03	2.85	2.85	2.80	2.80	534,316
2022-08-02	2.85	2.85	2.85	2.85	332,197
2022-08-01	2.85	2.85	2.70	2.85	2,437,886
2022-07-29	2.85	2.85	2.85	2.85	2,319
2022-07-28	2.90	2.90	2.80	2.85	126,582
2022-07-27	2.90	2.90	2.80	2.90	7,589
2022-07-26	2.90	2.90	2.80	2.90	18,273
2022-07-25	2.90	2.90	2.80	2.90	54,188
2022-07-22	2.90	2.90	2.80	2.90	1,321
2022-07-21	2.90	2.90	2.80	2.90	7,000
2022-07-20	2.90	2.90	2.80	2.90	307,818
2022-07-19	2.90	2.90	2.90	2.90	2,300,518
2022-07-18	2.90	2.90	2.80	2.90	260,792
2022-07-15	2.90	2.90	2.90	2.90	3,649
2022-07-14	2.90	2.90	2.90	2.90	4,265
2022-07-13	2.90	2.90	2.90	2.90	19,681
2022-07-12	2.90	2.90	2.80	2.90	274
2022-07-11	2.90	2.90	2.80	2.90	3,025
2022-07-08	2.90	2.90	2.80	2.90	8,757
2022-07-07	2.90	2.90	2.80	2.90	2,901,189
2022-07-06	2.90	2.90	2.80	2.90	234,824
2022-07-05	2.90	2.90	2.80	2.90	111,553
2022-07-04	2.90	2.90	2.80	2.90	1,562,491
2022-07-01	2.90	2.90	2.80	2.90	54,258
2022-06-30	2.95	2.95	2.80	2.90	40,020
2022-06-29	2.95	3.05	2.95	2.95	175,505
2022-06-28	2.95	3.05	2.95	3.05	969
2022-06-27	2.95	3.05	2.80	3.05	796,129
2022-06-24	2.90	2.95	2.90	2.95	398,692
2022-06-23	2.90	2.90	2.90	2.90	3,444
2022-06-22	3.00	3.05	2.80	2.90	239,912
2022-06-21	3.05	3.05	3.05	3.05	623,723
2022-06-20	3.10	3.10	3.05	3.05	2,350,472
2022-06-17	3.10	3.10	3.10	3.10	520,191
2022-06-16	3.10	3.10	3.10	3.10	457,411
2022-06-15	3.10	3.10	3.10	3.10	101,185
2022-06-14	3.10	3.10	3.10	3.10	83,266
2022-06-13	3.10	3.10	3.10	3.10	1,952,083
2022-06-10	3.20	3.20	3.10	3.10	2,832,397
2022-06-09	3.20	3.20	3.00	3.20	841,165
2022-06-08	3.20	3.20	3.00	3.20	3,027
2022-06-07	3.20	3.20	3.00	3.20	3,907
2022-06-06	3.20	3.20	3.00	3.20	489,851
2022-06-03	3.20	3.20	3.20	3.20	0
2022-06-02	3.20	3.20	3.20	3.20	0
2022-06-01	3.28	3.28	3.20	3.20	2,037,979
2022-05-31	3.20	3.20	3.00	3.20	87,079
2022-05-30	3.30	3.30	3.15	3.15	109,109
2022-05-27	3.30	3.30	3.20	3.30	577,577
2022-05-26	3.35	3.35	3.30	3.30	68,830
2022-05-25	3.45	3.45	3.35	3.35	766,151
2022-05-24	3.55	3.55	3.45	3.45	79,839
2022-05-23	3.70	3.70	3.50	3.55	291,799
2022-05-20	3.65	3.65	3.60	3.60	111,072
2022-05-19	3.75	3.75	3.60	3.65	1,212
2022-05-18	3.75	3.75	3.60	3.65	188,853
2022-05-17	3.75	3.75	3.60	3.65	694,317
2022-05-16	3.75	3.75	3.70	3.75	138,395
2022-05-13	3.75	3.75	3.70	3.75	558
2022-05-12	3.75	3.75	3.70	3.75	56,073
2022-05-11	3.80	3.80	3.74	3.75	170,936
2022-05-10	3.95	3.95	3.80	3.80	6,053,599
2022-05-09	4.05	4.00	4.00	3.95	82,271
2022-05-06	4.20	4.20	4.05	4.05	130,367
2022-05-05	4.45	4.45	4.20	4.20	3,865,044
2022-05-04	4.55	4.55	4.45	4.45	99,663
2022-05-03	4.55	4.55	4.50	4.55	6,674
2022-05-02	4.55	4.55	4.55	4.55	0
2022-04-29	4.80	4.80	4.55	4.55	205,738
2022-04-28	4.80	4.80	4.70	4.80	7,020
2022-04-27	4.90	4.90	4.80	4.80	1,229,295
2022-04-26	4.90	4.90	4.90	4.90	101,212
2022-04-25	5.00	5.00	4.80	4.90	185,508
2022-04-22	4.95	4.95	4.95	4.95	21,433
2022-04-21	4.95	4.95	4.95	4.95	2,129,863
2022-04-20	4.95	4.95	4.95	4.95	429,368
2022-04-19	5.10	5.10	4.80	4.95	694,827
2022-04-18	5.10	5.10	5.10	5.10	0
2022-04-15	5.10	5.10	5.10	5.10	0
2022-04-14	5.20	5.20	5.10	5.10	655,939
2022-04-13	5.10	5.20	4.90	5.20	926,454
2022-04-12	4.85	5.10	4.70	5.10	836,680
2022-04-11	4.85	4.85	4.70	4.85	131,338
2022-04-08	4.75	4.85	4.75	4.85	452,291
2022-04-07	4.55	4.80	4.50	4.75	738,721
2022-04-06	4.55	4.55	4.50	4.55	11,483,062
2022-04-05	4.55	4.55	4.55	4.55	2,271,016
2022-04-04	4.55	4.43	4.43	4.55	41,536
2022-04-01	4.55	4.55	4.55	4.55	27,177
2022-03-31	4.90	4.90	4.60	4.60	441,707
2022-03-30	5.15	5.30	4.90	4.90	771,274
2022-03-29	5.15	5.15	5.00	5.15	137,640
2022-03-28	5.15	5.15	5.15	5.15	383,585
2022-03-25	5.15	5.15	5.15	5.15	47,594
2022-03-24	5.15	5.15	5.15	5.15	140,422
2022-03-23	5.15	5.30	5.30	5.15	2,142,211
2022-03-22	5.15	5.15	5.15	5.15	5,817
2022-03-21	5.15	5.15	5.00	5.15	325,488
2022-03-18	5.15	5.15	5.15	5.15	186,596
2022-03-17	5.15	5.15	5.15	5.15	86,004
2022-03-16	5.00	5.15	5.00	5.15	403,827
2022-03-15	5.20	5.20	4.90	5.00	746,306
2022-03-14	4.90	5.15	4.90	5.15	672,291
2022-03-11	4.90	4.90	4.90	4.90	189,953
2022-03-10	4.85	5.00	4.72	4.90	3,939,187
2022-03-09	4.85	4.85	4.85	4.85	7,094,256
2022-03-08	5.40	5.40	4.90	4.90	476,415
2022-03-07	5.65	5.65	5.40	5.40	697,712
2022-03-04	5.80	5.80	5.65	5.75	152,119
2022-03-03	6.10	6.10	5.75	5.80	191,017
2022-03-02	6.20	6.20	6.00	6.10	446,254
2022-03-01	6.75	6.75	6.20	6.20	318,919
2022-02-28	7.65	7.65	6.65	6.85	1,346,631
2022-02-25	7.75	7.75	7.60	7.60	283,207
2022-02-24	7.75	8.20	7.65	7.75	1,548,460
2022-02-23	6.15	8.80	8.10	8.10	5,418,805
2022-02-22	6.30	6.30	6.15	6.15	1,413,002
2022-02-21	5.35	6.50	5.20	6.30	6,716,185
2022-02-18	5.15	5.75	5.00	5.35	9,193,151
2022-02-17	5.15	5.15	5.15	5.15	5,085
2022-02-16	5.55	5.55	5.15	5.15	361,388
2022-02-15	5.55	5.55	5.55	5.55	28,122
2022-02-14	5.55	5.55	5.50	5.55	5,149,449
2022-02-11	5.55	5.50	5.50	5.55	1,038
2022-02-10	5.55	5.55	5.55	5.55	6,804,951
2022-02-09	5.55	5.55	5.55	5.55	42,796
2022-02-08	5.55	5.55	5.55	5.55	705,374
2022-02-07	5.55	5.55	5.55	5.55	428,091
2022-02-04	6.00	6.00	5.55	5.55	65,164
2022-02-03	6.25	6.25	6.00	6.10	11,288
2022-02-02	6.25	6.25	6.25	6.25	7,517
2022-02-01	6.25	6.25	6.25	6.25	52,678
2022-01-31	6.25	6.25	6.25	6.25	6,160
2022-01-28	6.25	6.25	6.25	6.25	26,965
2022-01-27	6.25	6.25	6.25	6.25	3,237
2022-01-26	6.25	6.25	6.00	6.25	29,160
2022-01-25	6.25	6.25	6.25	6.25	1,690,387
2022-01-24	6.25	6.25	6.25	6.25	1,970,534
2022-01-21	6.75	6.75	6.25	6.25	121,437
2022-01-20	6.75	6.75	6.75	6.75	3,655,741
2022-01-19	7.10	7.10	6.75	6.75	1,217,931
2022-01-18	7.10	7.10	7.00	7.10	22,429
2022-01-17	7.10	7.10	7.10	7.10	14,315
2022-01-14	7.75	7.20	7.20	7.10	151,681
2022-01-13	7.75	7.75	7.75	7.75	7,917,915
2022-01-12	7.75	7.75	7.50	7.75	58,451
2022-01-11	8.35	8.35	7.55	7.75	446,662
2022-01-10	8.60	8.60	8.40	8.40	52,667
2022-01-07	8.60	8.60	8.50	8.60	584
2022-01-06	8.60	8.60	8.60	8.60	11,145
2022-01-05	8.60	8.60	8.60	8.60	1,599
2022-01-04	8.75	8.75	8.60	8.60	62,463
2022-01-03	8.75	8.75	8.75	8.75	0
2021-12-31	8.75	8.75	8.75	8.75	1,180
2021-12-30	8.75	8.75	8.50	8.75	457
2021-12-29	8.75	8.75	8.50	8.75	1,555
2021-12-28	8.75	8.75	8.75	8.75	0
2021-12-27	8.75	8.75	8.75	8.75	0
2021-12-24	8.75	8.75	8.75	8.75	4,453
2021-12-23	8.75	8.75	8.50	8.75	19,790
2021-12-22	8.75	8.75	8.75	8.75	50,160
2021-12-21	8.85	8.85	8.75	8.75	16,671
2021-12-20	8.85	8.85	8.85	8.85	3,797
2021-12-17	8.85	8.85	8.70	8.85	10,199
2021-12-16	8.90	8.90	8.85	8.85	12,341
2021-12-15	8.90	8.90	8.90	8.90	5,559
2021-12-14	9.00	9.00	8.90	8.90	793
2021-12-13	9.00	9.00	9.00	9.00	3,745
2021-12-10	9.00	9.00	9.00	9.00	20,119
2021-12-09	9.10	9.10	9.00	9.00	10,760
2021-12-08	9.10	9.10	9.10	9.10	8,845
2021-12-07	9.10	9.10	9.00	9.10	3,777
2021-12-06	9.10	9.10	9.10	9.10	82,836
2021-12-03	9.10	9.10	9.00	9.10	3,561
2021-12-02	9.25	9.25	9.00	9.10	136,237
2021-12-01	9.75	9.75	9.25	9.25	120,553
2021-11-30	9.70	9.70	9.70	9.70	4,322
2021-11-29	9.80	9.80	9.70	9.70	246,698
2021-11-26	9.80	9.80	9.80	9.80	293,813
2021-11-25	9.80	9.80	9.60	9.80	1,566
2021-11-24	9.75	9.80	9.60	9.80	4,525
2021-11-23	9.80	9.80	9.60	9.80	3,294
2021-11-22	9.80	9.80	9.80	9.80	56,791
2021-11-19	9.80	9.80	9.60	9.80	152,796
2021-11-18	10.03	10.03	9.80	9.80	46,455
2021-11-17	10.13	10.13	10.03	10.13	54,711
2021-11-16	10.63	10.63	10.13	10.13	262,892
2021-11-15	10.63	10.63	10.63	10.63	94,641
2021-11-12	10.63	10.63	10.63	10.63	7,266
2021-11-11	10.63	10.63	10.50	10.63	9,177
2021-11-10	10.75	10.75	10.63	10.63	38,877
2021-11-09	11.38	11.38	10.75	10.75	154,926
2021-11-08	11.63	11.30	11.30	11.38	166,436
2021-11-05	11.63	11.63	11.25	11.63	172,619
2021-11-04	11.63	11.63	11.63	11.63	114,699
2021-11-03	11.75	11.75	11.63	11.63	100,198
2021-11-02	11.75	11.75	11.75	11.75	33,021
2021-11-01	11.75	11.75	11.75	11.75	7,601
2021-10-29	11.75	11.75	11.75	11.75	6,464
2021-10-28	11.75	11.75	11.75	11.75	4,439
2021-10-27	11.75	11.75	11.75	11.75	2,040
2021-10-26	11.75	11.75	11.75	11.75	2,322
2021-10-25	11.75	11.75	11.75	11.75	52,658
2021-10-22	11.63	11.75	11.63	11.75	1,732
2021-10-21	11.75	11.75	11.63	11.63	68,062
2021-10-20	12.13	11.50	11.50	11.75	981,198
2021-10-19	12.13	11.75	11.75	11.75	145,662
2021-10-18	12.13	12.13	12.13	12.13	7,990
2021-10-15	12.13	12.13	12.00	12.13	1,986
2021-10-14	12.13	12.13	12.13	12.13	4,712
2021-10-13	12.13	12.13	12.13	12.13	1,246
2021-10-12	12.13	12.13	12.00	12.13	16,048
2021-10-11	12.13	12.13	12.13	12.13	209,395
2021-10-08	12.13	12.13	12.13	12.13	76,136
2021-10-07	12.50	12.50	12.00	12.13	86,020
2021-10-06	12.25	12.25	12.00	12.25	121,356
2021-10-05	12.25	12.25	12.00	12.25	133,797
2021-10-04	12.25	12.25	12.25	12.25	5,083
2021-10-01	12.25	12.25	12.25	12.25	9,321
2021-09-30	12.25	12.25	12.25	12.25	3,663
2021-09-29	12.25	12.25	12.25	12.25	190,144
2021-09-28	12.25	12.25	12.00	12.25	172,151
2021-09-27	12.25	12.25	12.25	12.25	1,251,527
2021-09-24	12.25	12.25	12.25	12.25	11,966
2021-09-23	12.25	12.25	12.25	12.25	1,042
2021-09-22	12.25	12.25	12.25	12.25	4,441
2021-09-21	12.25	12.25	12.25	12.25	3,115
2021-09-20	12.25	12.25	12.25	12.25	10,404
2021-09-17	12.25	12.25	12.25	12.25	39,796
2021-09-16	12.25	12.25	12.25	12.25	1,975
2021-09-15	12.75	12.75	12.25	12.25	3,456,795
2021-09-14	12.75	12.75	12.75	12.75	72,265
2021-09-13	12.50	12.75	12.00	12.75	323,248
2021-09-10	12.75	12.75	12.50	12.75	13,904
2021-09-09	12.75	12.75	12.50	12.75	420,221
2021-09-08	12.50	12.75	12.50	12.75	552,104
2021-09-07	12.25	12.75	12.25	12.75	5,031,396
2021-09-06	12.38	12.63	12.38	12.63	244,584
2021-09-03	12.38	12.63	12.38	12.63	57,471
2021-09-02	12.63	12.63	12.50	12.63	141,881
2021-09-01	12.75	12.75	12.50	12.63	353,122
2021-08-31	12.75	12.75	12.50	12.75	32,109
2021-08-30	12.75	12.75	12.75	12.75	0
2021-08-27	12.75	12.75	12.50	12.75	12,818
2021-08-26	12.75	12.75	12.50	12.75	29,587
2021-08-25	12.75	12.75	12.50	12.75	4,954
2021-08-24	12.75	12.75	12.50	12.75	261,667
2021-08-23	12.75	12.75	12.50	12.75	132,574
2021-08-20	12.75	12.75	12.50	12.75	13,326
2021-08-19	12.75	12.75	12.50	12.75	5,663,221
2021-08-18	12.75	12.75	12.50	12.75	60,068
2021-08-17	12.75	12.88	12.50	12.75	439,683
2021-08-16	12.63	13.00	12.25	12.75	1,404,356
2021-08-13	12.25	12.63	12.00	12.63	530,925
2021-08-12	11.75	12.25	11.50	12.13	1,103,138
2021-08-11	11.75	11.75	11.50	11.75	543,458
2021-08-10	11.75	11.75	11.50	11.75	870,935
2021-08-09	11.75	11.75	11.50	11.75	25,681
2021-08-06	11.75	11.75	11.50	11.75	105,106
2021-08-05	11.50	11.75	11.00	11.75	259,370
2021-08-04	11.00	11.50	10.50	11.50	1,280,616
2021-08-03	11.00	11.00	10.50	11.00	244,192
2021-08-02	11.00	11.00	10.50	11.00	678,413
2021-07-30	11.00	11.00	10.50	11.00	41,041
2021-07-29	11.00	11.00	10.50	11.00	6,984,711
2021-07-28	11.00	11.00	10.50	11.00	1,693,331
2021-07-27	11.00	11.10	11.10	11.10	601,390
2021-07-26	10.75	11.00	10.50	11.00	1,051,754
2021-07-23	10.50	11.00	11.00	11.00	7,873,721
2021-07-22	10.75	10.75	10.50	10.75	1,858
2021-07-21	10.75	10.75	10.50	10.75	5,742
2021-07-20	10.75	10.75	10.50	10.75	563,104
2021-07-19	11.13	11.13	10.75	10.75	773,701
2021-07-16	11.13	10.90	10.90	10.90	811,646
2021-07-15	10.63	11.13	10.63	11.13	1,116,062
2021-07-14	10.25	10.75	10.25	10.63	845,519
2021-07-13	10.63	10.63	10.25	10.25	106,193
2021-07-12	10.75	10.75	10.63	10.63	15,411
2021-07-09	10.75	10.75	10.75	10.75	123,701
2021-07-08	10.75	10.75	10.75	10.75	642,489
2021-07-07	10.75	10.75	10.75	10.75	4,474,704
2021-07-06	10.88	10.88	10.75	10.75	1,846,264
2021-07-05	10.88	10.60	10.60	10.88	14,674
2021-07-02	11.00	11.00	10.88	10.88	72,977
2021-07-01	11.00	11.00	11.00	11.00	123,814
2021-06-30	11.00	11.00	11.00	11.00	3,000
2021-06-29	11.00	11.00	11.00	11.00	30,217
2021-06-28	11.00	11.00	11.00	11.00	56,041
2021-06-25	11.00	11.00	11.00	11.00	7,929
2021-06-24	11.75	11.75	10.75	11.00	464,070
2021-06-23	11.75	11.75	11.75	11.75	1,000,327
2021-06-22	11.75	11.75	11.50	11.75	25,797,431
2021-06-21	12.00	12.00	11.75	12.00	224,679
2021-06-18	12.00	12.00	11.75	11.75	632,215
2021-06-17	12.00	12.00	12.00	12.00	17,453
2021-06-16	12.00	12.25	11.50	12.00	189,632
2021-06-15	12.00	12.00	12.00	12.00	707,289
2021-06-14	12.00	12.00	12.00	12.00	577,255
2021-06-11	12.25	12.25	11.50	12.00	207,340
2021-06-10	12.25	12.25	12.00	12.00	365,502
2021-06-09	11.75	12.00	11.75	12.00	20,225
2021-06-08	12.38	12.38	12.00	12.00	195,460
2021-06-07	11.50	12.75	11.25	12.38	749,247
2021-06-04	11.50	11.50	11.50	11.50	258,429
2021-06-03	11.75	11.75	11.75	11.50	92,622
2021-06-02	12.50	12.50	11.75	11.75	89,903
2021-06-01	12.75	13.40	13.40	12.50	35,932
2021-05-28	12.75	12.75	12.75	12.75	17,831
2021-05-27	12.75	12.75	12.75	12.75	77,318
2021-05-26	12.75	13.00	13.00	12.75	225,338
2021-05-25	12.75	12.75	12.75	12.75	58,502
2021-05-24	12.75	12.75	12.75	12.75	33,971,381
2021-05-21	12.75	12.75	12.75	12.75	81,696
2021-05-20	12.75	12.80	12.80	12.75	14,607
2021-05-19	12.75	13.00	13.00	13.00	169,394
2021-05-18	13.00	13.00	12.75	12.75	55,651
2021-05-17	12.75	13.00	13.00	13.00	150,964
2021-05-14	13.25	13.25	12.75	12.75	314,898
2021-05-13	12.75	13.50	13.25	13.25	1,006,704
2021-05-12	13.25	14.00	12.75	12.75	141,481
2021-05-11	13.75	13.75	13.50	13.50	121,660
2021-05-10	14.00	14.00	13.50	13.60	265,461
2021-05-07	14.25	14.25	13.50	14.00	381,664
2021-05-06	13.25	14.50	14.00	14.50	1,485,430
2021-05-05	13.50	13.50	13.00	13.25	72,793
2021-05-04	13.50	13.50	13.00	13.25	246,167
2021-04-30	13.50	13.50	13.25	13.25	423,769
2021-04-29	13.75	13.80	13.70	13.50	373,902
2021-04-28	13.25	13.75	13.25	13.75	597,147
2021-04-27	12.90	13.50	12.90	13.25	7,592,871
2021-04-26	13.20	13.20	12.25	12.70	2,240,838
2021-04-23	13.25	12.50	12.50	12.50	37,440,272
2021-04-22	13.50	13.50	13.25	13.25	50,345
2021-04-21	14.50	14.50	13.25	13.50	1,456,593
2021-04-20	15.30	15.30	14.50	14.50	154,270
2021-04-19	15.50	15.50	14.50	14.50	1,136,200
2021-04-16	16.25	16.00	15.50	15.50	154,702
2021-04-15	16.25	16.25	15.75	15.75	1,007,468
2021-04-14	15.00	16.75	14.63	16.25	3,371,993

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205