Myhlth Chck Share History

Myhlth Chck Share Price history. The following table shows end-of-day data MHC historical share prices for Myhlth Chck, 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.

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

Date	Open	High	Low	Close	Volume
2025-11-11	8.75	8.75	8.75	8.75	69,359
2025-11-10	8.75	8.75	8.75	8.75	69,359
2025-11-07	9.00	9.00	9.00	9.00	124,373
2025-11-06	9.00	9.00	9.00	9.00	12,855
2025-11-05	9.00	9.00	8.10	9.00	18,611
2025-11-04	9.00	9.00	9.00	9.00	37,173
2025-11-03	9.00	9.00	9.00	9.00	98,474
2025-10-31	8.50	9.00	8.20	9.00	236,143
2025-10-30	8.00	8.50	8.00	8.50	119,954
2025-10-29	7.50	8.00	7.50	8.00	7,900
2025-10-28	7.00	7.50	7.00	7.50	8,546
2025-10-27	7.00	7.00	7.00	7.00	0
2025-10-24	7.00	7.00	7.00	7.00	6,059
2025-10-23	7.25	7.25	6.75	7.00	32,307
2025-10-22	7.75	7.25	7.00	7.25	67,699
2025-10-21	7.75	7.66	7.66	7.66	25,859
2025-10-20	7.00	8.00	7.00	7.75	167,235
2025-10-17	7.75	7.75	7.00	7.00	241
2025-10-16	8.50	8.51	7.75	7.75	40,534
2025-10-15	7.75	8.40	7.75	7.75	90,791
2025-10-14	10.00	8.80	7.50	7.75	577,053
2025-10-13	10.00	10.00	10.00	10.00	378
2025-10-10	10.00	10.00	10.00	10.00	2,504
2025-10-09	10.00	10.00	10.00	10.00	0
2025-10-08	10.00	10.00	10.00	10.00	0
2025-10-07	10.50	10.50	10.00	10.00	13,037
2025-10-06	10.00	10.50	9.80	10.50	37,336
2025-10-03	10.50	10.50	10.50	10.50	4,341
2025-10-02	10.50	10.50	10.00	10.50	1,332
2025-10-01	10.50	10.50	9.80	10.50	1,656
2025-09-30	10.50	10.50	10.50	10.50	2,424
2025-09-29	10.50	10.50	10.50	10.50	4,000
2025-09-26	10.50	10.50	10.50	10.50	92
2025-09-25	10.50	10.50	10.50	10.50	17,910
2025-09-24	10.50	10.50	10.50	10.50	0
2025-09-23	10.50	10.50	10.50	10.50	6,666
2025-09-22	10.50	10.50	10.50	10.50	17,835
2025-09-19	10.50	10.50	10.50	10.50	16,038
2025-09-18	10.50	10.50	10.50	10.50	0
2025-09-17	10.50	10.50	10.50	10.50	0
2025-09-16	10.50	10.50	10.50	10.50	13,753
2025-09-15	10.50	10.50	10.50	10.50	59,403
2025-09-12	10.50	10.50	10.50	10.50	44,866
2025-09-11	10.50	10.50	10.50	10.50	5,745
2025-09-10	10.50	10.50	10.50	10.50	4
2025-09-09	10.50	10.50	10.50	10.50	203
2025-09-08	10.50	10.50	10.50	10.50	11,349
2025-09-05	10.50	10.50	10.50	10.50	36,569
2025-09-04	10.50	10.50	10.50	10.50	1,757
2025-09-03	10.50	10.50	10.50	10.50	213,522
2025-09-02	10.50	10.50	10.50	10.50	7,550
2025-09-01	10.50	10.50	10.50	10.50	0
2025-08-29	10.50	10.50	10.50	10.50	10,008
2025-08-28	10.50	10.50	10.50	10.50	889
2025-08-27	10.50	10.50	10.25	10.50	52,701
2025-08-26	10.50	10.50	10.50	10.50	4,581
2025-08-25	10.50	10.50	10.50	10.50	0
2025-08-22	10.50	10.50	10.50	10.50	14,758
2025-08-21	10.50	10.50	10.50	10.50	13,913
2025-08-20	10.50	10.50	10.50	10.50	20,741
2025-08-19	10.00	10.60	10.00	10.50	32,360
2025-08-18	10.50	10.50	10.50	10.50	2,054
2025-08-15	10.50	10.50	10.50	10.50	0
2025-08-14	10.50	10.50	10.50	10.50	13,888
2025-08-13	11.00	11.00	10.00	10.50	5,408
2025-08-12	10.50	11.00	10.50	10.50	33,936
2025-08-11	10.50	10.50	10.50	10.50	528
2025-08-08	10.50	10.50	10.50	10.50	1,145
2025-08-07	10.50	10.50	10.50	10.50	0
2025-08-06	11.50	11.50	10.50	10.50	126,976
2025-08-05	11.75	11.75	11.50	11.50	3,859
2025-08-04	12.25	12.25	11.75	11.75	15,434
2025-08-01	12.25	12.25	12.25	12.25	8,222
2025-07-31	12.50	12.50	12.25	12.25	2,739
2025-07-30	12.50	12.50	12.50	12.50	5,359
2025-07-29	12.50	12.50	12.50	12.50	50,196
2025-07-28	12.50	12.50	12.50	12.50	25,353
2025-07-25	12.50	12.50	12.50	12.50	14,662
2025-07-24	13.00	13.00	12.50	12.50	77,308
2025-07-23	12.50	13.00	12.00	13.00	92,632
2025-07-22	12.50	12.50	11.75	11.75	71,823
2025-07-21	12.50	13.00	12.50	12.50	50,092
2025-07-18	12.50	13.00	13.00	13.00	114,585
2025-07-17	10.50	15.25	10.50	12.50	775,578
2025-07-16	9.50	9.75	9.50	9.75	67,954
2025-07-15	10.00	10.00	9.50	9.50	70,316
2025-07-14	10.00	10.00	10.00	10.00	40,436
2025-07-11	10.00	10.00	10.00	10.00	8,178
2025-07-10	9.75	10.00	9.50	10.00	13,095
2025-07-09	9.75	9.75	9.75	9.75	0
2025-07-08	10.25	10.25	9.50	9.75	43,083
2025-07-07	10.25	10.25	10.25	10.25	145
2025-07-04	10.75	10.75	10.25	10.25	6,432
2025-07-03	10.75	10.75	10.75	10.75	26
2025-07-02	10.75	10.75	10.75	10.75	1,011
2025-07-01	10.75	10.75	10.75	10.75	50
2025-06-30	10.75	10.75	10.75	10.75	21,110
2025-06-27	10.75	10.75	10.75	10.75	27,694
2025-06-26	10.75	10.75	10.75	10.75	28,107
2025-06-25	10.75	10.75	10.75	10.75	0
2025-06-24	11.25	11.25	10.75	10.75	10,980
2025-06-23	11.50	11.50	11.25	11.25	69,624
2025-06-20	11.50	11.50	11.50	11.50	31,451
2025-06-19	11.50	11.50	11.50	11.50	97,508
2025-06-18	11.50	11.50	11.50	11.50	122
2025-06-17	11.50	11.50	11.50	11.50	0
2025-06-16	11.75	11.75	11.50	11.50	81,324
2025-06-13	11.75	11.75	11.75	11.75	45,974
2025-06-12	11.75	10.83	10.83	11.75	11,923
2025-06-11	11.75	11.75	11.75	11.75	5,596
2025-06-10	11.75	11.75	11.75	11.75	10,783
2025-06-09	11.75	11.75	11.75	11.75	44,453
2025-06-06	11.75	11.75	11.75	11.75	3
2025-06-05	11.75	11.75	11.75	11.75	13,333
2025-06-04	12.50	12.50	11.75	11.75	5,247
2025-06-03	11.75	12.50	12.50	12.50	4,886
2025-06-02	11.75	11.75	11.75	11.75	0
2025-05-30	11.75	11.75	11.75	11.75	5,301
2025-05-29	11.50	11.75	11.50	11.75	373
2025-05-28	11.50	11.50	11.50	11.50	6,944
2025-05-27	11.75	11.75	11.50	11.50	11,400
2025-05-26	12.50	12.50	12.50	12.50	0
2025-05-23	11.75	11.75	11.75	11.75	0
2025-05-22	11.75	11.75	11.75	11.75	1,620
2025-05-21	11.75	11.75	11.75	11.75	2,372
2025-05-20	11.50	11.75	11.50	11.75	91,485
2025-05-19	13.00	13.00	11.25	11.50	202,097
2025-05-16	12.25	13.00	12.25	13.00	57,583
2025-05-15	12.50	12.50	12.25	12.25	130,728
2025-05-14	13.00	13.00	12.50	12.50	5,308
2025-05-13	13.00	12.00	12.00	12.00	4,500
2025-05-12	13.50	13.50	13.00	13.00	35,684
2025-05-09	13.50	13.50	13.50	13.50	400
2025-05-08	13.50	13.50	13.50	13.50	0
2025-05-07	13.50	13.50	13.50	13.50	0
2025-05-06	14.00	14.00	13.50	13.50	21,668
2025-05-05	13.30	13.30	13.30	13.30	0
2025-05-02	14.00	14.00	14.00	14.00	15,068
2025-05-01	14.00	14.00	14.00	14.00	0
2025-04-30	14.50	14.50	14.00	14.00	27,865
2025-04-29	14.50	14.50	14.00	14.50	66,539
2025-04-28	14.50	14.50	14.50	14.50	972
2025-04-25	14.50	13.72	13.72	14.50	17,957
2025-04-24	14.50	14.50	14.50	14.50	12
2025-04-23	14.00	13.72	13.72	14.50	5,398
2025-04-22	14.00	12.80	12.80	14.00	72
2025-04-21	14.00	14.00	14.00	14.00	0
2025-04-18	14.00	14.00	14.00	14.00	0
2025-04-17	14.00	14.00	14.00	14.00	12,528
2025-04-16	14.00	14.00	14.00	14.00	16,019
2025-04-15	14.00	14.00	14.00	14.00	266
2025-04-14	14.00	14.00	14.00	14.00	22
2025-04-11	14.00	12.74	12.74	14.00	22
2025-04-10	14.00	14.00	14.00	14.00	5,988
2025-04-09	14.00	12.74	12.74	14.00	3,558
2025-04-08	14.00	14.00	14.00	14.00	0
2025-04-07	14.00	14.00	14.00	14.00	5,837
2025-04-04	14.00	14.00	14.00	14.00	0
2025-04-03	14.00	12.87	12.87	14.00	7,022
2025-04-02	14.50	14.50	14.00	14.00	26,722
2025-04-01	14.75	14.75	14.50	14.50	79,928
2025-03-31	14.75	14.75	14.75	14.75	1,109
2025-03-28	14.75	14.75	14.75	14.75	9,437
2025-03-27	14.75	14.75	14.75	14.75	100
2025-03-26	14.75	14.75	14.75	14.75	1,052
2025-03-25	15.50	14.70	14.70	14.70	12,616
2025-03-24	15.50	15.50	15.25	15.25	27,798
2025-03-21	15.50	15.50	15.25	15.25	50,386
2025-03-20	15.50	15.50	15.50	15.50	348
2025-03-19	15.50	15.50	15.50	15.50	2,973
2025-03-18	15.50	15.50	15.50	15.50	0
2025-03-17	15.75	15.75	15.50	15.50	14
2025-03-14	15.75	15.75	15.75	15.75	2,073
2025-03-13	15.75	16.00	15.75	15.75	15,656
2025-03-12	16.00	16.00	15.75	15.75	24,324
2025-03-11	16.50	16.50	16.00	16.00	111,721
2025-03-10	16.50	16.50	16.50	16.50	21,023
2025-03-07	16.50	16.50	16.50	16.50	477
2025-03-06	16.50	16.50	16.50	16.50	60
2025-03-05	17.00	17.00	16.50	16.50	36,566
2025-03-04	17.50	17.50	17.00	17.00	20,101
2025-03-03	18.00	18.00	17.50	17.50	50,158
2025-02-28	18.00	18.00	18.00	18.00	0
2025-02-27	18.00	18.00	18.00	18.00	80
2025-02-26	18.00	18.00	18.00	18.00	4,000
2025-02-25	18.00	18.00	18.00	18.00	0
2025-02-24	18.00	19.00	18.00	18.00	35,125
2025-02-21	18.00	18.00	18.00	18.00	11,541
2025-02-20	18.00	18.00	18.00	18.00	1,050
2025-02-19	18.00	16.65	16.65	18.00	11,222
2025-02-18	18.00	18.00	18.00	18.00	2,015
2025-02-17	18.00	18.00	18.00	18.00	62,119
2025-02-14	18.50	18.50	18.00	18.00	4,520
2025-02-13	18.50	18.50	18.50	18.50	78
2025-02-12	18.50	18.50	18.00	18.50	8,123
2025-02-11	18.50	18.50	17.65	18.50	19,304
2025-02-10	18.50	18.50	18.50	18.50	1,978
2025-02-07	18.50	18.50	18.50	18.50	0
2025-02-06	18.50	18.50	18.50	18.50	29,109
2025-02-05	18.50	18.50	18.50	18.50	23,497
2025-02-04	18.50	18.50	18.50	18.50	5,361
2025-02-03	19.50	19.50	18.50	18.50	22,215
2025-01-31	19.50	19.50	19.50	19.50	25,391
2025-01-30	20.25	20.50	19.50	19.50	53,734
2025-01-29	19.50	20.25	19.50	20.25	70,478
2025-01-28	19.50	19.50	19.50	19.50	177,881
2025-01-27	18.50	19.20	19.20	19.20	281,312
2025-01-24	18.50	18.50	18.50	18.50	92,355
2025-01-23	18.50	18.50	18.50	18.50	2,213
2025-01-22	18.50	18.50	18.50	18.50	165,307
2025-01-21	17.10	19.00	17.00	18.50	317,591
2025-01-20	15.25	17.50	15.25	17.10	134,640
2025-01-17	15.25	15.25	15.25	15.25	35,428
2025-01-16	15.50	15.50	15.25	15.25	4,289
2025-01-15	16.00	16.25	15.50	15.50	88,576
2025-01-14	13.25	16.25	13.25	16.00	680,131
2025-01-13	13.00	13.00	13.00	13.00	6,000
2025-01-10	13.00	13.00	12.60	13.00	80,610
2025-01-09	13.00	13.00	13.00	13.00	0
2025-01-08	13.00	13.00	13.00	13.00	5,016
2025-01-07	12.50	13.50	12.50	13.00	75,243
2025-01-06	12.25	12.25	12.25	12.25	0
2025-01-03	12.50	12.50	12.25	12.25	9,897
2025-01-02	12.50	12.50	12.50	12.50	24
2025-01-01	12.50	12.50	12.50	12.50	0
2024-12-31	12.50	12.50	12.50	12.50	0
2024-12-30	12.50	12.50	12.50	12.50	26,384
2024-12-27	12.00	12.50	12.00	12.50	28,336
2024-12-26	12.00	12.00	12.00	12.00	0
2024-12-25	12.00	12.00	12.00	12.00	0
2024-12-24	10.75	12.00	10.30	12.00	155,425
2024-12-23	10.75	10.75	10.75	10.75	87
2024-12-20	11.00	11.00	10.75	10.75	2,512
2024-12-19	11.00	11.00	11.00	11.00	2,589
2024-12-18	11.00	11.25	11.00	11.00	9,805
2024-12-17	11.25	11.25	11.25	11.25	7,013
2024-12-16	11.00	11.25	11.00	11.25	0
2024-12-13	11.25	11.25	11.25	11.25	133
2024-12-12	11.25	11.25	11.25	11.25	1,657
2024-12-11	11.25	11.25	11.25	11.25	0
2024-12-10	11.25	11.25	11.25	11.25	43
2024-12-09	11.25	11.00	11.00	11.00	23,680
2024-12-06	11.00	11.25	11.00	11.25	3
2024-12-05	11.50	11.50	11.25	11.25	18,787
2024-12-04	12.00	12.00	11.50	11.50	104,790
2024-12-03	12.00	12.00	12.00	12.00	56
2024-12-02	12.00	12.00	12.00	12.00	18,207
2024-11-29	12.00	12.75	12.00	12.00	13,537
2024-11-28	12.25	12.25	11.75	12.00	17,532
2024-11-27	12.25	12.25	12.25	12.25	0
2024-11-26	12.25	12.25	12.25	12.25	0
2024-11-25	12.00	12.25	12.00	12.25	65,616
2024-11-22	11.25	12.00	11.25	12.00	256,138
2024-11-21	12.50	12.50	11.25	11.25	152,627
2024-11-20	12.50	12.50	12.50	12.50	100,000
2024-11-19	12.50	12.50	12.50	12.50	33
2024-11-18	12.50	12.50	12.50	12.50	123
2024-11-15	12.50	12.50	12.50	12.50	9
2024-11-14	12.50	12.50	12.50	12.50	314
2024-11-13	12.50	12.50	12.50	12.50	33,903
2024-11-12	12.50	12.50	12.50	12.50	6,846
2024-11-11	12.50	12.50	11.75	12.50	100,814
2024-11-08	12.50	12.50	12.50	12.50	5,030
2024-11-07	12.50	12.50	12.50	12.50	5,315
2024-11-06	12.50	12.50	12.50	12.50	1,908
2024-11-05	12.75	12.75	12.50	12.50	11,414
2024-11-04	12.75	12.75	12.75	12.75	36,735
2024-11-01	12.75	12.75	12.75	12.75	173
2024-10-31	12.75	12.75	12.75	12.75	204
2024-10-30	12.50	12.75	12.50	12.75	2,410
2024-10-29	13.00	13.25	12.50	12.50	6,966
2024-10-28	13.00	13.25	13.00	13.25	0
2024-10-25	13.75	13.75	13.25	13.25	123,555
2024-10-24	14.00	14.00	13.75	13.75	25,214
2024-10-23	14.00	14.00	13.75	13.75	72,948
2024-10-22	14.00	14.00	14.00	14.00	32
2024-10-21	14.00	14.00	14.00	14.00	7,021
2024-10-18	14.00	14.00	14.00	14.00	2,538
2024-10-17	14.00	14.00	14.00	14.00	253
2024-10-16	14.50	14.50	14.00	14.00	82,215
2024-10-15	13.75	14.50	13.50	14.50	261,021
2024-10-14	12.75	13.50	12.75	13.50	170,672
2024-10-11	12.75	13.25	12.75	12.75	131,006
2024-10-10	12.25	12.75	12.25	12.75	72,612
2024-10-09	12.00	12.50	11.75	12.25	290,392
2024-10-08	13.00	13.00	12.50	12.50	44,015
2024-10-07	13.25	13.25	13.00	13.00	15,384
2024-10-04	13.25	13.25	13.25	13.25	0
2024-10-03	13.75	13.75	13.25	13.25	95,237
2024-10-02	13.50	13.50	13.25	13.25	10,070
2024-10-01	13.25	13.25	13.25	13.25	51,718
2024-09-30	13.50	13.50	13.25	13.25	191,397
2024-09-27	12.50	13.50	12.50	13.50	92,440
2024-09-26	14.00	14.50	12.50	12.50	798,289
2024-09-25	14.75	15.00	14.75	15.00	121,956
2024-09-24	13.75	15.50	13.75	14.75	192,031
2024-09-23	13.50	13.75	13.38	13.75	131,007
2024-09-20	13.50	13.75	13.50	13.50	167,000
2024-09-19	13.00	13.50	13.00	13.50	26,910
2024-09-18	11.25	13.25	11.50	13.00	434,159
2024-09-17	11.25	11.25	11.25	11.25	12,063
2024-09-16	11.25	11.25	11.25	11.25	220
2024-09-13	11.25	11.25	11.25	11.25	53,812
2024-09-12	11.25	11.25	11.25	11.25	37,207
2024-09-11	11.25	11.25	11.25	11.25	32,348
2024-09-10	11.25	11.25	11.25	11.25	192,268
2024-09-09	11.25	11.25	11.25	11.25	7,180
2024-09-06	11.25	11.25	11.25	11.25	460
2024-09-05	11.25	11.25	11.00	11.25	163,357
2024-09-04	11.25	11.25	11.25	11.25	31,930
2024-09-03	11.25	12.00	11.25	11.50	43,332
2024-09-02	11.25	11.25	11.25	11.25	23,871
2024-08-30	11.00	11.25	11.00	11.25	116,104
2024-08-29	11.00	11.00	11.00	11.00	500,000
2024-08-28	11.00	11.00	11.00	11.00	0
2024-08-27	11.00	10.50	10.50	10.50	10,680
2024-08-26	11.00	11.00	11.00	11.00	0
2024-08-23	11.00	11.00	11.00	11.00	24,425
2024-08-22	11.00	11.00	11.00	11.00	47,658
2024-08-21	11.00	11.00	11.00	11.00	31,126
2024-08-20	11.50	12.00	11.00	11.00	77,751
2024-08-19	11.50	11.50	11.00	11.50	70,165
2024-08-16	10.75	11.50	10.75	11.50	217,286
2024-08-15	10.00	11.20	11.20	11.20	324,284
2024-08-14	9.25	9.75	9.25	9.75	160,676
2024-08-13	9.25	9.25	9.25	9.25	58,576
2024-08-12	9.25	9.25	9.25	9.25	202,766
2024-08-09	8.75	9.25	8.75	9.25	151,761
2024-08-08	8.75	9.00	8.75	9.00	0
2024-08-07	8.75	9.00	8.50	9.00	78,528
2024-08-06	9.00	8.75	8.34	8.50	16,387
2024-08-05	9.00	9.00	8.75	8.75	44,229
2024-08-02	9.75	9.75	9.25	9.25	121,331
2024-08-01	9.75	9.75	9.50	9.50	2,401
2024-07-31	9.75	9.75	9.50	9.50	0
2024-07-30	9.75	9.75	9.50	9.50	0
2024-07-29	9.75	10.00	9.50	9.75	189,551
2024-07-26	10.00	10.00	10.00	10.00	0
2024-07-25	9.75	10.00	9.32	10.00	4,103
2024-07-24	9.75	10.00	9.75	10.00	14
2024-07-23	9.75	10.00	9.75	10.00	9,925
2024-07-22	9.75	10.00	10.00	10.00	20,099
2024-07-19	9.75	10.00	9.75	10.00	121,122
2024-07-18	9.50	9.50	9.50	9.50	86,152
2024-07-17	9.50	9.50	9.50	9.50	50,231
2024-07-16	9.75	9.75	9.50	9.50	34,248
2024-07-15	9.75	9.75	8.82	9.75	21,594
2024-07-12	10.00	10.00	9.75	9.75	16,639
2024-07-11	10.00	10.00	10.00	10.00	3,927
2024-07-10	10.00	10.00	9.75	10.00	21,255
2024-07-09	10.00	10.00	10.00	10.00	18,029
2024-07-08	10.00	10.00	10.00	10.00	20,600
2024-07-05	10.00	10.00	10.00	10.00	400
2024-07-04	10.00	10.00	10.00	10.00	2,047
2024-07-03	10.00	10.00	10.00	10.00	83
2024-07-02	10.00	10.00	10.00	10.00	4
2024-07-01	10.25	10.25	10.00	10.00	11,772
2024-06-28	10.25	10.25	10.25	10.25	79,679
2024-06-27	10.25	10.25	10.25	10.25	15
2024-06-26	10.25	10.25	10.25	10.25	9,382
2024-06-25	10.25	10.25	10.25	10.25	49,887
2024-06-24	10.25	10.25	10.25	10.25	63,933
2024-06-21	10.25	10.25	10.25	10.25	67,775
2024-06-20	10.25	10.25	10.25	10.25	79
2024-06-19	10.25	10.25	10.25	10.25	54,539
2024-06-18	10.25	10.25	10.25	10.25	56,399
2024-06-17	10.25	10.25	10.25	10.25	74,207
2024-06-14	10.75	10.75	10.25	10.25	76,887
2024-06-13	10.75	10.75	10.75	10.75	88,983
2024-06-12	10.75	10.75	10.75	10.75	590
2024-06-11	9.75	11.25	9.75	10.75	223,637
2024-06-10	11.00	11.00	9.75	9.75	641,445
2024-06-07	11.00	11.00	11.00	11.00	70,526
2024-06-06	11.00	11.00	11.00	11.00	46,103
2024-06-05	11.25	11.38	11.00	11.00	160,281
2024-06-04	11.50	11.50	11.38	11.38	131,337
2024-06-03	11.38	11.50	11.38	11.50	22,120
2024-05-31	11.88	12.38	11.38	11.38	143,877
2024-05-30	11.38	12.50	11.38	12.38	218,041
2024-05-29	11.38	11.38	11.38	11.38	21,971
2024-05-28	11.38	11.38	11.38	11.38	26,060
2024-05-27	11.38	11.38	11.38	11.38	0
2024-05-24	11.38	11.38	11.38	11.38	26,337
2024-05-23	11.25	11.80	11.38	11.80	289,324
2024-05-22	9.50	11.25	9.50	11.25	457,217
2024-05-21	9.00	9.50	9.00	9.50	80,761
2024-05-20	9.25	9.30	8.82	9.00	20,835
2024-05-17	9.25	9.25	9.25	9.25	26,483
2024-05-16	9.25	9.25	9.25	9.25	60,346
2024-05-15	9.75	9.75	9.25	9.25	107,494
2024-05-14	10.00	10.00	9.75	9.75	38,656
2024-05-13	10.00	10.00	10.00	10.00	7,418
2024-05-10	10.00	10.00	10.00	10.00	4,417
2024-05-09	10.00	10.00	10.00	10.00	3,064
2024-05-08	10.00	10.00	10.00	10.00	61,998
2024-05-07	10.00	10.00	10.00	10.00	0
2024-05-06	10.00	10.00	10.00	10.00	0
2024-05-03	10.00	10.00	10.00	10.00	0
2024-05-02	10.00	10.00	10.00	10.00	10,000
2024-05-01	10.00	10.00	10.00	10.00	5,128
2024-04-30	9.75	10.00	9.75	10.00	76,907
2024-04-29	10.00	10.00	9.75	9.75	91,724
2024-04-26	10.00	10.00	10.00	10.00	206,629
2024-04-25	10.00	10.00	10.00	10.00	0
2024-04-24	10.25	10.50	9.75	10.00	83,118
2024-04-23	10.75	10.75	10.50	10.50	52,829
2024-04-22	10.75	10.75	10.75	10.75	11,005
2024-04-19	10.75	10.75	10.75	10.75	9,724
2024-04-18	10.75	10.75	10.75	10.75	22,393
2024-04-17	10.50	10.75	10.50	10.75	255,985
2024-04-16	10.75	10.75	10.50	10.50	20
2024-04-15	10.75	10.75	10.75	10.75	11,858
2024-04-12	10.50	10.00	10.00	10.00	145,453
2024-04-11	10.50	10.50	10.50	10.50	27,701
2024-04-10	10.50	9.80	9.80	10.50	49,675
2024-04-09	11.25	11.25	10.50	10.50	427,701
2024-04-08	11.50	11.50	11.25	11.25	30,914
2024-04-05	11.50	11.50	11.50	11.50	9,221
2024-04-04	11.25	11.50	11.00	11.50	87,987
2024-04-03	12.00	12.00	11.25	11.25	55,115
2024-04-02	12.25	12.25	12.00	12.00	196,287
2024-04-01	12.25	12.25	12.25	12.25	0
2024-03-29	12.25	12.25	12.25	12.25	0
2024-03-28	12.25	12.25	12.25	12.25	37,336
2024-03-27	12.25	12.25	12.25	12.25	7,546
2024-03-26	12.25	12.25	12.25	12.25	524,951
2024-03-25	12.25	12.25	12.25	12.25	35,664
2024-03-22	12.25	12.25	12.25	12.25	27,780
2024-03-21	12.25	12.25	12.25	12.25	32,367
2024-03-20	12.50	12.50	12.25	12.25	6,630
2024-03-19	12.50	12.50	12.50	12.50	15,000
2024-03-18	12.50	12.50	12.50	12.50	39,302
2024-03-15	12.50	13.00	12.50	12.50	156,730
2024-03-14	12.25	12.50	12.25	12.50	69,788
2024-03-13	12.50	12.50	12.25	12.25	54,773
2024-03-12	12.50	11.75	11.75	11.75	124,733
2024-03-11	12.50	12.50	12.25	12.50	95,538
2024-03-08	12.50	12.50	12.50	12.50	345
2024-03-07	12.75	12.75	12.50	12.50	3,107
2024-03-06	13.00	13.00	12.75	12.75	10,000
2024-03-05	13.25	13.25	13.00	13.00	92,063
2024-03-04	13.25	13.25	13.00	13.25	108,370
2024-03-01	13.25	13.25	13.25	13.25	5,714
2024-02-29	12.75	13.50	12.75	13.25	94,617
2024-02-28	13.25	13.25	12.75	12.75	21,225
2024-02-27	13.50	13.50	13.25	13.25	128,303
2024-02-26	14.00	14.00	13.50	13.50	229,190
2024-02-23	13.50	14.00	13.50	14.00	14,356
2024-02-22	13.50	13.50	13.50	13.50	36,570
2024-02-21	13.25	14.25	13.25	13.50	168,800
2024-02-20	12.50	13.25	12.60	13.25	245,739
2024-02-19	12.75	12.75	12.50	12.50	81,853
2024-02-16	13.25	13.25	12.75	12.75	239,741
2024-02-15	13.25	13.25	13.25	13.25	732
2024-02-14	12.50	13.50	12.50	13.25	82,075
2024-02-13	11.75	12.50	11.75	12.50	266,637
2024-02-12	11.75	11.75	11.75	11.75	148,177
2024-02-09	12.50	12.50	11.75	11.75	296,788
2024-02-08	12.50	12.50	12.50	12.50	2,124
2024-02-07	12.25	12.50	12.25	12.50	32,133
2024-02-06	11.25	12.50	12.25	12.25	112,521
2024-02-05	11.25	11.25	11.25	11.25	183,075
2024-02-02	11.50	11.50	11.25	11.25	232,820
2024-02-01	11.50	11.50	11.50	11.50	46,692
2024-01-31	11.50	11.50	11.50	11.50	0
2024-01-30	11.50	11.50	11.50	11.50	17,743
2024-01-29	11.50	11.50	11.50	11.50	5,000
2024-01-26	12.00	12.00	11.50	11.50	4,085
2024-01-25	12.00	12.00	12.00	12.00	818
2024-01-24	12.00	12.00	12.00	12.00	7,532
2024-01-23	11.50	12.00	11.50	12.00	102,293
2024-01-22	11.25	11.50	11.00	11.50	81,334
2024-01-19	11.25	11.25	11.25	11.25	80,461
2024-01-18	12.25	12.25	11.25	11.25	111,168
2024-01-17	12.25	12.25	12.25	12.25	429
2024-01-16	12.75	12.75	12.25	12.25	65,501
2024-01-15	12.75	13.00	12.50	12.50	41,996
2024-01-12	14.00	14.00	13.00	13.00	98,309
2024-01-11	13.50	14.25	13.50	14.00	556,954
2024-01-10	13.25	14.25	13.25	13.50	400,113
2024-01-09	13.50	13.50	13.50	13.50	37,694
2024-01-08	13.75	13.88	13.50	13.50	192,888
2024-01-05	15.00	15.00	13.75	13.75	173,861
2024-01-04	15.00	15.00	15.00	15.00	148,321
2024-01-03	15.00	15.00	15.00	15.00	99,338
2024-01-02	13.00	15.00	14.50	15.00	87,385
2024-01-01	13.25	13.25	13.25	13.25	0
2023-12-29	12.50	13.25	12.50	13.25	37,308
2023-12-28	10.00	12.50	10.00	12.50	363,878
2023-12-27	9.75	10.00	9.32	10.00	178,827
2023-12-26	9.75	9.75	9.75	9.75	0
2023-12-25	9.75	9.75	9.75	9.75	0
2023-12-22	9.75	9.75	9.75	9.75	10,342
2023-12-21	9.75	9.75	9.75	9.75	85
2023-12-20	9.75	9.75	9.75	9.75	20,038
2023-12-19	9.75	9.75	9.75	9.75	0
2023-12-18	9.75	9.75	9.75	9.75	831
2023-12-15	9.75	9.75	9.75	9.75	0
2023-12-14	9.75	9.75	9.75	9.75	36,018
2023-12-13	9.75	9.75	9.75	9.75	17,328
2023-12-12	9.75	9.75	9.75	9.75	5,738
2023-12-11	10.00	10.00	9.75	9.75	17,291
2023-12-08	10.25	10.25	10.00	10.00	120,085
2023-12-07	10.00	10.25	10.00	10.25	44,444
2023-12-06	9.75	10.40	9.75	10.00	239,054
2023-12-05	9.75	10.25	9.75	9.75	17,500
2023-12-04	9.75	9.75	9.75	9.75	1,108
2023-12-01	10.25	10.25	9.75	9.75	46,112
2023-11-30	9.75	9.75	9.75	9.75	39
2023-11-29	10.00	10.00	9.75	9.75	76,607
2023-11-28	10.00	10.00	10.00	10.00	65,915
2023-11-27	10.25	10.75	10.00	10.00	116,153
2023-11-24	10.25	10.25	10.25	10.25	52,039
2023-11-23	10.00	10.25	10.00	10.25	27,457
2023-11-22	10.50	10.50	10.00	10.00	88,809
2023-11-21	10.50	10.50	10.50	10.50	0
2023-11-20	10.50	10.50	10.50	10.50	22,136
2023-11-17	9.75	10.50	9.75	10.50	110,628
2023-11-16	9.75	9.75	9.75	9.75	471
2023-11-15	9.75	9.75	9.75	9.75	6,381
2023-11-14	10.00	10.00	9.75	9.75	0
2023-11-13	10.00	10.00	10.00	10.00	21,933
2023-11-10	10.00	10.00	10.00	10.00	23,585
2023-11-09	10.25	10.25	9.75	9.75	249,315
2023-11-08	10.25	10.25	10.25	10.25	1,903
2023-11-07	10.25	10.25	10.25	10.25	48,863
2023-11-06	10.75	10.75	10.25	10.25	68,099
2023-11-03	10.75	10.75	10.75	10.75	3,052
2023-11-02	11.50	11.50	10.75	10.75	59,357
2023-11-01	11.50	11.50	11.50	11.50	28,811
2023-10-31	11.75	11.75	11.50	11.50	55,318
2023-10-30	11.75	11.75	11.25	11.75	111,756
2023-10-27	11.75	11.75	11.75	11.75	670
2023-10-26	11.75	11.75	11.75	11.75	29,759
2023-10-25	12.50	12.50	11.75	11.75	86,687
2023-10-24	13.25	13.25	12.50	12.50	288,253
2023-10-23	13.25	13.25	13.25	13.25	11,118
2023-10-20	13.25	13.25	13.25	13.25	9,753
2023-10-19	13.00	13.25	13.00	13.25	53,594
2023-10-18	13.25	13.25	13.25	13.25	30,348
2023-10-17	12.25	13.25	12.25	13.25	123,770
2023-10-16	12.00	12.25	12.00	12.25	111,221
2023-10-13	12.00	12.00	12.00	12.00	78,626
2023-10-12	12.00	12.00	12.00	12.00	0
2023-10-11	12.00	12.00	12.00	12.00	1,915
2023-10-10	12.00	12.00	12.00	12.00	3,405
2023-10-09	12.00	12.00	12.00	12.00	23,062
2023-10-06	11.25	12.25	11.25	12.00	226,703
2023-10-05	11.25	11.25	11.25	11.25	14,424
2023-10-04	11.25	11.25	11.25	11.25	0
2023-10-03	11.50	11.50	11.25	11.25	124,298
2023-10-02	12.50	12.50	11.50	11.50	295,405
2023-09-29	13.00	13.00	12.25	12.50	168,848
2023-09-28	13.00	13.25	13.00	13.00	135,973
2023-09-27	11.75	13.00	11.75	13.00	325,213
2023-09-26	10.00	12.00	10.00	11.75	492,975
2023-09-25	9.50	10.00	9.50	10.00	64,506
2023-09-22	9.50	9.50	9.50	9.50	137,497
2023-09-21	9.50	9.50	9.50	9.50	38,973
2023-09-20	8.50	9.50	8.50	9.50	188,844
2023-09-19	9.50	9.50	8.50	8.50	146,546
2023-09-18	10.25	10.25	9.50	9.50	67,233
2023-09-15	10.00	10.25	9.75	10.25	75,726
2023-09-14	10.00	10.00	10.00	10.00	13,334
2023-09-13	10.00	10.00	10.00	10.00	0
2023-09-12	10.00	10.00	10.00	10.00	1,736
2023-09-11	10.00	10.00	10.00	10.00	28,541
2023-09-08	10.00	10.00	10.00	10.00	40,706
2023-09-07	10.00	10.00	9.50	10.00	66,802
2023-09-06	10.00	10.00	10.00	10.00	20,480
2023-09-05	10.00	10.00	10.00	10.00	9,705
2023-09-04	10.00	10.00	10.00	10.00	54,328
2023-09-01	10.00	10.00	10.00	10.00	51,889
2023-08-31	10.00	10.00	10.00	10.00	45,315
2023-08-30	10.00	10.00	10.00	10.00	1,937
2023-08-29	10.00	10.00	10.00	10.00	9,707
2023-08-28	10.00	10.00	10.00	10.00	0
2023-08-25	10.00	10.00	10.00	10.00	4,318
2023-08-24	10.00	10.00	10.00	10.00	19,156
2023-08-23	10.00	10.00	10.00	10.00	33,688
2023-08-22	10.00	10.00	9.75	10.00	42,794
2023-08-21	9.75	10.00	9.75	10.00	50,018
2023-08-18	9.50	9.75	9.50	9.75	91,316
2023-08-17	9.50	9.50	9.50	9.50	15,058
2023-08-16	9.25	9.50	9.25	9.50	41,160
2023-08-15	9.50	9.50	9.25	9.25	55,623
2023-08-14	9.75	9.75	9.75	9.75	109,262
2023-08-11	9.75	9.80	9.60	9.60	82,938
2023-08-10	9.50	9.75	9.50	9.75	85,373
2023-08-09	11.25	11.25	9.25	9.50	1,150,907
2023-08-08	12.50	12.50	10.50	11.25	805,117
2023-08-07	15.50	15.50	15.50	15.50	15,746
2023-08-04	16.00	16.00	15.00	15.50	136,895
2023-08-03	14.50	16.50	14.25	16.25	301,933
2023-08-02	14.25	14.25	14.25	14.25	15,505
2023-08-01	14.50	14.50	14.25	14.25	37,992
2023-07-31	14.50	14.50	14.50	14.50	80,440
2023-07-28	14.25	14.10	14.00	14.10	208,678
2023-07-27	15.00	15.00	14.25	14.25	162,363
2023-07-26	15.00	15.00	15.00	15.00	17,455
2023-07-25	15.25	15.25	15.00	15.00	21,379
2023-07-24	15.25	15.25	15.25	15.25	7,145
2023-07-21	15.25	15.25	15.25	15.25	7,882
2023-07-20	15.25	15.25	15.25	15.25	25,656
2023-07-19	15.25	15.25	15.25	15.25	7,245
2023-07-18	15.25	15.50	15.25	15.25	202,637
2023-07-17	16.25	14.80	14.80	14.80	168,403
2023-07-14	16.75	16.75	16.25	16.25	74,838
2023-07-13	16.75	16.75	16.75	16.75	40,086
2023-07-12	16.50	16.75	16.50	16.75	111,022
2023-07-11	16.50	16.50	16.50	16.50	315
2023-07-10	16.50	16.50	16.50	16.50	31,359
2023-07-07	16.75	16.75	16.50	16.50	5,595
2023-07-06	17.00	17.00	16.75	16.75	5,677
2023-07-05	17.00	17.00	16.75	16.75	105,392
2023-07-04	17.00	17.00	16.75	16.75	10,061
2023-07-03	17.00	17.00	16.75	16.75	90,752
2023-06-30	16.75	16.75	16.75	16.75	1
2023-06-29	17.00	17.00	16.75	16.75	79,816
2023-06-28	16.75	16.75	16.75	16.75	0
2023-06-27	16.00	16.75	16.00	16.75	6,465
2023-06-26	17.00	17.00	16.75	16.75	20,251
2023-06-23	17.50	17.50	16.75	16.75	249,772
2023-06-22	18.25	18.25	17.25	17.50	95,784
2023-06-21	18.25	18.25	17.50	17.50	11,625
2023-06-20	18.25	18.25	18.25	18.25	8,402
2023-06-19	18.25	16.43	16.43	16.43	2,170
2023-06-16	18.25	18.25	18.25	18.25	31,837
2023-06-15	18.25	18.25	17.50	18.25	50,789
2023-06-14	17.50	18.25	17.50	18.25	71,181
2023-06-13	16.75	17.50	16.25	17.50	199,870
2023-06-12	17.25	17.50	17.50	17.50	58,704
2023-06-09	16.75	17.40	17.00	17.00	254,600
2023-06-08	19.25	19.25	15.75	16.75	1,208,488
2023-06-07	19.25	19.25	19.25	19.25	208,770
2023-06-06	20.25	19.50	19.00	19.25	201,287
2023-06-05	20.25	20.25	20.25	20.25	20,081
2023-06-02	20.50	20.50	20.25	20.25	21,957
2023-06-01	23.00	23.00	20.25	20.50	530,301
2023-05-31	24.00	24.00	22.50	22.50	42,580
2023-05-30	24.00	24.00	24.00	24.00	43,972
2023-05-29	24.00	24.00	24.00	24.00	0
2023-05-26	24.00	24.00	24.00	24.00	40,788
2023-05-25	24.50	24.50	24.00	24.00	160,364
2023-05-24	26.50	26.50	24.00	24.50	173,259
2023-05-23	27.00	24.90	24.90	24.90	73,099
2023-05-22	25.50	28.00	27.00	27.00	617,101
2023-05-19	27.00	27.00	25.50	25.50	244,258
2023-05-18	23.50	27.50	24.00	26.00	1,198,503
2023-05-17	21.50	22.00	21.50	22.00	146,372
2023-05-16	20.50	21.00	20.50	21.00	227,566
2023-05-15	21.00	23.00	20.50	20.50	247,686
2023-05-12	19.50	21.00	19.50	21.00	87,188
2023-05-11	1.30	1.40	1.37	1.37	1,101,591
2023-05-10	1.33	1.33	1.30	1.30	915,510
2023-05-09	1.15	1.45	1.15	1.33	5,379,668
2023-05-08	1.20	1.20	1.20	1.20	0
2023-05-05	1.23	1.20	1.20	1.20	231,782
2023-05-04	1.23	1.23	1.23	1.23	451,769
2023-05-03	1.23	1.23	1.23	1.23	655,301
2023-05-02	1.23	1.23	1.23	1.23	130,453
2023-05-01	1.23	1.23	1.23	1.23	0
2023-04-28	1.23	1.23	1.23	1.23	1,475,554
2023-04-27	1.25	1.25	1.23	1.23	894,634
2023-04-26	1.25	1.25	1.25	1.25	217,161
2023-04-25	1.23	1.25	1.23	1.25	2,643,002
2023-04-24	1.28	1.28	1.23	1.23	656,133
2023-04-21	1.28	1.28	1.28	1.28	400,978
2023-04-20	1.30	1.30	1.25	1.28	448,883
2023-04-19	1.23	1.30	1.23	1.30	1,037,613
2023-04-18	1.20	1.25	1.20	1.23	759,868
2023-04-17	1.23	1.23	1.20	1.20	1,033,657
2023-04-14	1.10	1.20	1.10	1.20	2,576,199
2023-04-13	1.10	1.10	1.10	1.10	1,199,254
2023-04-12	1.10	1.10	1.10	1.10	2,246,223
2023-04-11	1.15	1.15	1.10	1.10	1,214,647
2023-04-10	1.15	1.15	1.15	1.15	0
2023-04-07	1.15	1.15	1.15	1.15	0
2023-04-06	1.15	1.15	1.15	1.15	864,853
2023-04-05	1.05	1.15	1.05	1.15	3,005,906
2023-04-04	0.98	1.05	0.98	1.05	4,744,371
2023-04-03	1.10	1.00	0.98	0.98	4,904,424
2023-03-31	1.05	1.05	1.05	1.05	484,625
2023-03-30	1.05	1.05	1.05	1.05	3,235,937
2023-03-29	1.10	1.10	1.05	1.05	2,860,065
2023-03-28	1.10	1.10	1.10	1.10	936,919
2023-03-27	1.05	1.10	1.05	1.10	398,802
2023-03-24	1.03	1.05	1.03	1.05	390,539
2023-03-23	1.05	1.05	1.03	1.03	667,886
2023-03-22	1.03	1.05	0.95	1.05	1,851,857
2023-03-21	1.08	1.08	1.03	1.03	2,360,372
2023-03-20	1.15	1.15	1.08	1.08	684,134
2023-03-17	1.15	1.15	1.15	1.15	221,068
2023-03-16	1.15	1.15	1.15	1.15	2,997,356
2023-03-15	1.18	1.20	1.15	1.15	2,629,356
2023-03-14	1.23	1.23	1.18	1.18	1,262,308
2023-03-13	1.25	1.25	1.23	1.23	1,615,212
2023-03-10	1.25	1.25	1.25	1.25	1,279,689
2023-03-09	1.23	1.25	1.23	1.25	2,157,161
2023-03-08	1.25	1.25	1.23	1.23	2,239,870
2023-03-07	1.25	1.25	1.25	1.25	756,199
2023-03-06	1.35	1.35	1.25	1.25	1,833,061
2023-03-03	1.35	1.30	1.30	1.30	1,991,809
2023-03-02	1.35	1.35	1.35	1.35	125,695
2023-03-01	1.35	1.35	1.33	1.35	7,927,216
2023-02-28	1.35	1.35	1.35	1.35	324,053
2023-02-27	1.38	1.38	1.35	1.35	1,032,475
2023-02-24	1.43	1.43	1.38	1.38	988,449
2023-02-23	1.45	1.45	1.45	1.43	99,631
2023-02-22	1.43	1.43	1.43	1.43	1,248,947
2023-02-21	1.38	1.43	1.38	1.43	3,967,233
2023-02-20	1.38	1.38	1.38	1.38	57,044
2023-02-17	1.40	1.40	1.38	1.38	211,156
2023-02-16	1.43	1.43	1.40	1.40	1,080,436
2023-02-15	1.43	1.49	1.49	1.43	1,075,766
2023-02-14	1.38	1.43	1.38	1.43	3,592,646
2023-02-13	1.43	1.43	1.38	1.38	944,392
2023-02-10	1.43	1.43	1.40	1.43	275,228
2023-02-09	1.45	1.45	1.43	1.43	779,237
2023-02-08	1.45	1.45	1.45	1.45	1,300,000
2023-02-07	1.43	1.45	1.43	1.45	825,126
2023-02-06	1.43	1.43	1.35	1.43	203,598
2023-02-03	1.35	1.43	1.35	1.43	1,180,691
2023-02-02	1.45	1.45	1.35	1.35	3,174,335
2023-02-01	1.45	1.45	1.40	1.45	945,989
2023-01-31	1.65	1.45	1.43	1.43	8,412,507
2023-01-30	1.55	1.55	1.55	1.55	57,940
2023-01-27	1.55	1.55	1.55	1.55	198,633
2023-01-26	1.55	1.55	1.55	1.55	23,158
2023-01-25	1.45	1.55	1.45	1.55	534,562
2023-01-24	1.48	1.48	1.43	1.45	4,277,680
2023-01-23	1.48	1.48	1.48	1.48	67,636
2023-01-20	1.48	1.48	1.48	1.48	169,678
2023-01-19	1.53	1.53	1.48	1.48	2,201,804
2023-01-18	1.45	1.55	1.45	1.53	14,603,720
2023-01-17	1.40	1.45	1.40	1.45	1,074,508
2023-01-16	1.50	1.50	1.35	1.40	2,462,777
2023-01-13	1.45	1.50	1.45	1.50	33,583
2023-01-12	1.40	1.45	1.40	1.45	1,004,572
2023-01-11	1.40	1.40	1.40	1.40	336,207
2023-01-10	1.40	1.40	1.30	1.40	2,598,784
2023-01-09	1.50	1.50	1.40	1.40	541,290
2023-01-06	1.40	1.50	1.40	1.50	679,631
2023-01-05	1.50	1.50	1.40	1.40	1,190,711
2023-01-04	1.53	1.58	1.50	1.50	2,323,011
2023-01-03	1.60	1.58	1.50	1.50	4,594,346
2023-01-02	1.58	1.58	1.58	1.58	0
2022-12-30	1.50	1.70	1.50	1.58	4,321,482
2022-12-29	1.50	1.60	1.40	1.58	4,716,905
2022-12-28	1.55	1.55	1.50	1.50	550,163
2022-12-27	1.55	1.55	1.55	1.55	0
2022-12-26	1.55	1.55	1.55	1.55	0
2022-12-23	1.60	1.60	1.55	1.55	355,630
2022-12-22	1.65	1.65	1.60	1.60	267,067
2022-12-21	1.70	1.70	1.65	1.65	178,030
2022-12-20	1.70	1.70	1.70	1.70	76,518
2022-12-19	1.70	1.70	1.65	1.65	980,060
2022-12-16	1.70	1.70	1.65	1.70	15,258,377
2022-12-15	1.75	1.75	1.70	1.70	7,981
2022-12-14	1.70	1.75	1.70	1.75	2,575,083
2022-12-13	1.60	1.70	1.60	1.70	319,876
2022-12-12	1.60	1.60	1.60	1.60	500,401
2022-12-09	1.60	1.60	1.60	1.60	281,871
2022-12-08	1.60	1.60	1.60	1.60	0
2022-12-07	1.70	1.70	1.60	1.60	821,532
2022-12-06	1.75	1.80	1.70	1.70	691,817
2022-12-05	1.80	1.80	1.70	1.80	4,562,726
2022-12-02	1.75	1.75	1.75	1.75	383,864
2022-12-01	1.75	1.75	1.75	1.75	994
2022-11-30	1.75	1.75	1.75	1.75	164,556
2022-11-29	1.75	1.80	1.75	1.80	1,792,423
2022-11-28	1.75	1.75	1.75	1.75	101,706
2022-11-25	1.75	1.75	1.75	1.75	73,196
2022-11-24	1.75	1.75	1.75	1.75	1,010,165
2022-11-23	1.75	1.75	1.75	1.75	905,400
2022-11-22	1.75	1.75	1.75	1.75	1,940,944
2022-11-21	1.75	1.90	1.90	1.90	1,011,596
2022-11-18	1.75	1.90	1.90	1.90	4,515,412
2022-11-17	1.60	1.60	1.60	1.60	800,893
2022-11-16	1.60	1.60	1.60	1.60	10,089
2022-11-15	1.60	1.60	1.60	1.60	1,719,956
2022-11-14	1.55	1.60	1.55	1.60	1,032,471
2022-11-11	1.55	1.55	1.55	1.55	1,064,621
2022-11-10	1.65	1.65	1.55	1.55	3,751,312
2022-11-09	1.65	1.65	1.65	1.65	10,158
2022-11-08	1.65	1.68	1.65	1.65	570,319
2022-11-07	1.65	1.65	1.65	1.65	1,464,943
2022-11-04	1.75	1.75	1.65	1.65	2,589,455
2022-11-03	1.75	1.75	1.75	1.75	327,402
2022-11-02	1.75	1.80	1.74	1.80	3,481,924
2022-11-01	1.75	1.75	1.70	1.70	893,550
2022-10-31	1.65	1.75	1.65	1.75	385,001
2022-10-28	1.55	1.65	1.55	1.65	586,986
2022-10-27	1.55	1.55	1.55	1.55	1,114,285
2022-10-26	1.50	1.55	1.50	1.55	1,583,388
2022-10-25	1.60	1.60	1.50	1.50	752,817
2022-10-24	1.60	1.60	1.60	1.60	456,113
2022-10-21	1.60	1.60	1.55	1.60	3,488,165
2022-10-20	1.60	1.60	1.60	1.60	90,537
2022-10-19	1.60	1.60	1.60	1.60	112,553
2022-10-18	1.65	1.65	1.60	1.60	960,999
2022-10-17	1.65	1.65	1.65	1.65	82,276
2022-10-14	1.65	1.65	1.65	1.65	318,435
2022-10-13	1.65	1.65	1.65	1.65	2,426,946
2022-10-12	1.65	1.70	1.65	1.65	1,040,325
2022-10-11	1.65	1.65	1.65	1.65	431,808
2022-10-10	1.65	1.65	1.60	1.65	723,404
2022-10-07	1.65	1.60	1.60	1.65	449,590
2022-10-06	1.65	1.60	1.60	1.65	63,381
2022-10-05	1.65	1.60	1.60	1.65	2,101,722
2022-10-04	1.65	1.65	1.65	1.65	1,673,881
2022-10-03	1.65	1.65	1.65	1.65	1,230,681
2022-09-30	1.70	1.80	1.60	1.65	1,812,008
2022-09-29	1.75	1.75	1.75	1.75	737,077
2022-09-28	1.80	1.80	1.70	1.75	492,602
2022-09-27	1.80	1.80	1.80	1.80	584,552
2022-09-26	1.73	1.75	1.75	1.75	2,169,398
2022-09-23	1.75	1.80	1.73	1.73	5,239,678
2022-09-22	1.83	1.77	1.77	1.77	1,547,101
2022-09-21	1.85	1.82	1.82	1.82	3,689,003
2022-09-20	1.83	1.83	1.75	1.78	1,566,762
2022-09-19	1.83	1.83	1.83	1.83	0
2022-09-16	1.85	1.85	1.65	1.83	5,312,881
2022-09-15	1.85	1.85	1.80	1.85	1,611,590
2022-09-14	1.90	2.00	1.85	1.90	1,440,694
2022-09-13	1.90	1.90	1.80	1.90	651,212
2022-09-12	1.90	1.90	1.80	1.90	1,215,494
2022-09-09	1.90	1.90	1.80	1.90	244,096
2022-09-08	1.95	2.01	2.01	1.90	196,889
2022-09-07	2.00	2.00	1.90	1.95	518,814
2022-09-06	1.95	1.95	1.95	2.00	2,206,472
2022-09-05	2.10	2.10	2.00	2.00	1,351,238
2022-09-02	2.00	2.10	1.90	2.10	491,662
2022-09-01	2.00	2.00	2.00	2.00	144,407
2022-08-31	1.90	2.00	1.90	2.00	2,841,014
2022-08-30	1.90	1.90	1.90	1.90	1,092,269
2022-08-29	1.90	1.90	1.90	1.90	0
2022-08-26	1.95	1.95	1.85	1.90	2,622,774
2022-08-25	2.05	2.05	1.95	1.95	2,003,987
2022-08-24	2.00	2.05	2.00	2.05	2,268,907
2022-08-23	1.81	2.00	1.81	2.00	2,217,735
2022-08-22	1.90	1.95	1.81	1.81	393,314
2022-08-19	1.75	1.90	1.60	1.90	1,798,134
2022-08-18	1.75	1.75	1.75	1.75	482,106
2022-08-17	1.75	1.75	1.75	1.75	369,713
2022-08-16	1.75	1.70	1.70	1.75	274,497
2022-08-15	1.75	1.75	1.75	1.75	254,987
2022-08-12	1.75	1.75	1.60	1.75	233,774
2022-08-11	1.70	1.75	1.60	1.75	811,912
2022-08-10	1.75	1.75	1.70	1.70	435,125
2022-08-09	1.70	1.75	1.70	1.75	301,200
2022-08-08	1.75	1.75	1.70	1.70	874,346
2022-08-05	1.75	1.75	1.75	1.75	1,774,654
2022-08-04	1.70	1.80	1.70	1.75	5,142,760
2022-08-03	1.70	1.70	1.65	1.70	5,256,178
2022-08-02	1.70	1.70	1.70	1.70	528,472
2022-08-01	1.75	1.80	1.60	1.70	4,659,981
2022-07-29	1.75	1.75	1.75	1.75	2,113,459
2022-07-28	1.85	1.85	1.75	1.75	679,633
2022-07-27	1.90	1.90	1.80	1.85	530,005
2022-07-26	1.85	1.95	1.80	1.90	310,971
2022-07-25	1.90	1.90	1.80	1.80	906,079
2022-07-22	1.80	1.90	1.90	1.90	3,088,175
2022-07-21	2.05	2.05	1.80	1.85	4,529,486
2022-07-20	2.40	2.50	2.05	2.05	5,657,107
2022-07-19	2.20	2.25	2.10	2.25	2,581,883
2022-07-18	2.20	2.20	2.20	2.20	788,513
2022-07-15	2.20	2.20	2.15	2.20	2,292,501
2022-07-14	2.20	2.30	2.09	2.09	3,390,321
2022-07-13	2.20	2.20	2.15	2.20	2,868,184
2022-07-12	2.20	2.30	2.10	2.20	6,182,353
2022-07-11	1.80	2.23	1.75	2.20	5,902,140
2022-07-08	1.50	1.85	1.60	1.80	3,326,544
2022-07-07	1.50	1.50	1.40	1.50	1,351,418
2022-07-06	1.50	1.50	1.40	1.50	262,000
2022-07-05	1.45	1.50	1.30	1.50	620,843
2022-07-04	1.45	1.50	1.40	1.45	1,239,590
2022-07-01	1.55	1.55	1.40	1.45	403,455
2022-06-30	1.55	1.55	1.40	1.50	230,530
2022-06-29	1.55	1.55	1.40	1.45	449,973
2022-06-28	1.55	1.55	1.40	1.50	0
2022-06-27	1.45	1.50	1.30	1.50	875,815
2022-06-24	1.50	1.50	1.45	1.45	207,047
2022-06-23	1.30	1.50	1.30	1.50	324,327
2022-06-22	1.30	1.30	1.30	1.30	546,762
2022-06-21	1.45	1.36	1.30	1.30	1,194,419
2022-06-20	1.50	1.50	1.45	1.45	421,484
2022-06-17	1.50	1.50	1.27	1.50	3,289,343
2022-06-16	1.50	1.50	1.50	1.50	33,557
2022-06-15	1.50	1.50	1.50	1.50	90,573
2022-06-14	1.65	1.85	1.50	1.50	3,136,179
2022-06-13	1.65	1.65	1.65	1.65	97,256
2022-06-10	1.75	1.66	1.66	1.66	1,136,270
2022-06-09	1.95	1.80	1.80	1.75	514,541
2022-06-08	1.85	1.85	1.85	1.90	450,857
2022-06-07	2.15	2.15	1.70	1.80	2,108,408
2022-06-06	1.85	1.90	1.70	1.70	577,401
2022-06-03	1.85	1.85	1.85	1.85	0
2022-06-02	1.85	1.85	1.85	1.85	0
2022-06-01	1.85	1.74	1.70	1.85	864,430
2022-05-31	1.80	1.85	1.70	1.85	288,823
2022-05-30	1.88	1.78	1.78	1.85	552,736
2022-05-27	1.95	1.95	1.70	1.85	655,367
2022-05-26	2.00	2.00	1.70	1.90	2,099,536
2022-05-25	1.80	2.05	1.80	2.00	998,628
2022-05-24	1.90	1.90	1.80	1.85	1,682,599
2022-05-23	1.90	2.05	1.80	1.90	1,782,467
2022-05-20	1.50	1.90	1.50	1.90	3,387,387
2022-05-19	1.60	1.60	1.40	1.40	1,105,421
2022-05-18	1.55	1.60	1.50	1.60	159,694
2022-05-17	1.50	1.55	1.50	1.55	450,308
2022-05-16	1.70	1.70	1.40	1.50	1,320,111
2022-05-13	1.65	1.70	1.40	1.70	5,284,202
2022-05-12	1.55	1.65	1.55	1.65	2,073,279
2022-05-11	1.70	1.70	1.55	1.55	423,187
2022-05-10	1.70	1.80	1.80	1.70	593,960
2022-05-09	1.85	1.85	1.55	1.70	2,263,287
2022-05-06	1.95	2.00	1.75	1.85	772,406
2022-05-05	1.95	2.00	1.90	2.00	69,469
2022-05-04	2.05	2.05	1.90	2.00	731,268
2022-05-03	2.10	2.10	1.90	2.05	612,153
2022-05-02	2.10	2.10	2.10	2.10	0
2022-04-29	2.00	2.21	1.90	2.10	2,104,177
2022-04-28	1.80	2.00	1.70	2.00	956,509
2022-04-27	1.80	1.80	1.70	1.80	276,593
2022-04-26	2.00	2.00	1.80	1.80	1,700,726
2022-04-25	2.00	2.00	2.00	2.00	1,078,373
2022-04-22	2.05	2.05	2.00	2.00	1,347,020
2022-04-21	2.00	2.05	2.00	2.05	556,175
2022-04-20	2.00	2.00	2.00	2.00	40,000
2022-04-19	2.05	2.05	1.95	2.00	362,411
2022-04-18	2.05	2.05	2.05	2.05	0
2022-04-15	2.05	2.05	2.05	2.05	0
2022-04-14	2.10	2.05	2.05	2.05	213,138
2022-04-13	2.05	2.10	1.90	2.10	558,967
2022-04-12	2.10	2.10	2.00	2.05	453,756
2022-04-11	1.90	2.15	1.80	2.10	1,381,413
2022-04-08	1.90	1.90	1.85	1.90	302,915
2022-04-07	1.95	1.95	1.90	1.90	258,067
2022-04-06	2.10	2.10	1.95	1.95	473,810
2022-04-05	2.10	2.10	2.10	2.10	637,414
2022-04-04	2.05	2.10	2.05	2.10	1,644,553
2022-04-01	1.90	2.05	1.95	2.05	1,234,768
2022-03-31	1.95	1.95	1.90	1.90	464,350
2022-03-30	2.00	2.06	1.95	1.95	264,851
2022-03-29	1.80	2.00	1.80	2.00	915,004
2022-03-28	2.05	2.10	1.80	1.80	2,664,749
2022-03-25	1.80	2.25	1.85	2.05	3,406,393
2022-03-24	1.75	1.80	1.80	1.80	448,436
2022-03-23	1.65	1.60	1.60	1.75	495,147
2022-03-22	1.65	1.65	1.60	1.65	729,894
2022-03-21	1.70	1.70	1.65	1.65	900,100
2022-03-18	1.40	1.80	1.40	1.70	2,338,542
2022-03-17	1.60	1.60	1.40	1.40	931,454
2022-03-16	1.50	1.75	1.50	1.60	2,293,072
2022-03-15	1.45	1.50	1.45	1.50	742,044
2022-03-14	1.40	1.50	1.50	1.45	1,109,967
2022-03-11	1.45	1.45	1.40	1.40	198,268
2022-03-10	1.35	1.45	1.35	1.45	156,831
2022-03-09	1.35	1.35	1.35	1.35	785,494
2022-03-08	1.45	1.50	1.35	1.50	1,655,867
2022-03-07	1.45	1.45	1.45	1.45	431,117
2022-03-04	1.40	1.45	1.20	1.45	1,692,622
2022-03-03	1.40	1.45	1.25	1.40	966,552
2022-03-02	1.65	1.65	1.40	1.40	316,594
2022-03-01	1.64	1.65	1.60	1.65	247,126
2022-02-28	1.25	1.80	1.45	1.60	7,017,376
2022-02-25	1.25	1.25	1.00	1.25	1,114,075
2022-02-24	1.35	1.35	1.25	1.25	605,607
2022-02-23	1.40	1.40	1.40	1.40	562,681
2022-02-22	1.44	1.44	1.40	1.40	175,356
2022-02-21	1.40	1.45	1.30	1.40	2,290,087
2022-02-18	1.45	1.55	1.30	1.45	2,008,626
2022-02-17	1.55	1.55	1.55	1.55	1,068,347
2022-02-16	1.60	1.60	1.55	1.55	193,559
2022-02-15	1.60	1.60	1.60	1.60	756,648
2022-02-14	1.50	1.60	1.40	1.60	794,493
2022-02-11	1.60	1.60	1.40	1.50	991,657
2022-02-10	1.65	1.65	1.50	1.50	1,485,219
2022-02-09	1.58	1.70	1.50	1.65	913,849
2022-02-08	1.70	1.70	1.70	1.70	231,122
2022-02-07	1.65	1.70	1.65	1.70	638,885
2022-02-04	1.70	1.70	1.50	1.65	360,572
2022-02-03	1.75	1.75	1.65	1.65	523,778
2022-02-02	1.75	1.80	1.75	1.75	198,528
2022-02-01	1.75	1.75	1.75	1.75	347,146
2022-01-31	1.85	1.85	1.75	1.75	331,104
2022-01-28	1.80	1.85	1.65	1.85	257,525
2022-01-27	2.00	2.00	1.70	1.80	1,761,484
2022-01-26	2.05	2.05	2.00	2.00	515,324
2022-01-25	1.85	2.10	1.85	2.10	1,509,484
2022-01-24	2.15	2.25	1.85	1.85	4,501,022
2022-01-21	2.00	1.90	1.90	2.10	1,405,169
2022-01-20	2.00	2.00	2.00	2.00	260,365
2022-01-19	2.00	2.00	1.95	2.00	962,323
2022-01-18	1.99	2.05	1.98	2.00	665,840
2022-01-17	2.15	2.15	2.05	2.05	966,907
2022-01-14	2.20	2.20	2.10	2.15	1,182,546
2022-01-13	2.15	2.20	2.15	2.20	657,895
2022-01-12	2.15	2.20	2.15	2.15	448,279
2022-01-11	2.10	2.20	2.05	2.15	2,663,516
2022-01-10	2.35	2.35	2.10	2.10	550,503
2022-01-07	2.35	2.40	2.35	2.35	1,234,273
2022-01-06	2.50	2.35	2.30	2.35	3,497,814
2022-01-05	2.40	2.70	2.40	2.50	5,637,557
2022-01-04	2.35	2.45	2.34	2.35	1,858,949
2022-01-03	2.35	2.35	2.35	2.35	0
2021-12-31	2.35	2.35	2.34	2.35	1,269,327
2021-12-30	2.45	2.50	2.35	2.35	1,522,771
2021-12-29	2.35	2.30	2.30	2.45	4,179,261
2021-12-28	2.35	2.35	2.35	2.35	0
2021-12-27	2.35	2.35	2.35	2.35	0
2021-12-24	2.55	2.55	2.30	2.35	1,897,699
2021-12-23	2.30	2.55	2.30	2.55	4,062,917
2021-12-22	2.25	2.40	2.10	2.30	3,632,856
2021-12-21	2.10	2.30	2.10	2.25	1,770,340
2021-12-20	2.30	2.30	2.10	2.10	926,952
2021-12-17	2.25	2.30	2.10	2.30	1,637,853
2021-12-16	2.30	2.35	2.10	2.30	4,432,047
2021-12-15	2.35	2.35	2.25	2.30	2,261,353
2021-12-14	2.70	2.30	2.30	2.35	4,090,601
2021-12-13	2.20	2.50	2.20	2.50	18,685,483
2021-12-10	2.20	2.20	2.05	2.10	4,746,848
2021-12-09	2.40	2.40	2.20	2.20	3,676,159
2021-12-08	2.10	2.50	2.04	2.40	9,536,602
2021-12-07	2.20	2.20	1.95	2.10	3,768,124
2021-12-06	2.45	2.50	2.20	2.20	5,695,777
2021-12-03	2.55	2.55	2.42	2.45	7,608,633
2021-12-02	2.65	2.65	2.50	2.55	6,394,873
2021-12-01	3.05	3.10	2.50	2.50	18,795,618
2021-11-30	3.20	3.65	2.90	3.05	15,616,425
2021-11-29	3.05	3.40	3.20	3.30	17,685,184
2021-11-26	2.55	3.15	2.88	2.88	19,525,595
2021-11-25	2.40	2.70	2.55	2.55	9,128,429
2021-11-24	2.00	2.55	2.00	2.32	19,535,757
2021-11-23	2.24	2.24	2.14	2.05	1,431,599
2021-11-22	2.05	2.05	2.00	2.00	843,350
2021-11-19	1.90	2.06	1.90	2.05	2,753,150
2021-11-18	1.85	2.00	1.85	1.90	4,199,070
2021-11-17	1.70	1.85	1.70	1.85	1,322,845
2021-11-16	1.70	1.70	1.70	1.70	1,516,854
2021-11-15	1.65	1.60	1.60	1.60	849,456
2021-11-12	1.65	1.65	1.65	1.65	140,009
2021-11-11	1.65	1.60	1.60	1.65	1,651,862
2021-11-10	1.70	1.70	1.60	1.65	1,405,072
2021-11-09	1.65	1.65	1.60	1.65	2,618,930
2021-11-08	1.55	1.64	1.60	1.64	3,441,815
2021-11-05	1.60	1.60	1.50	1.55	1,910,030
2021-11-04	1.60	1.60	1.60	1.60	155,850
2021-11-03	1.65	1.65	1.60	1.60	927,035
2021-11-02	1.70	1.70	1.65	1.65	1,444,910
2021-11-01	1.70	1.70	1.55	1.65	2,774,782
2021-10-29	1.70	1.70	1.65	1.70	4,850,817
2021-10-28	1.80	1.80	1.70	1.70	2,421,717
2021-10-27	1.80	1.80	1.75	1.80	2,340,983
2021-10-26	1.95	1.90	1.80	1.80	2,490,030
2021-10-25	2.00	2.00	1.95	1.95	1,291,785
2021-10-22	2.00	2.06	2.06	2.00	1,878,009
2021-10-21	2.00	2.00	2.00	2.00	251,516
2021-10-20	2.00	2.00	2.00	2.00	443,047
2021-10-19	2.00	2.00	1.95	2.00	2,052,613
2021-10-18	2.00	2.00	2.00	2.00	1,599,510
2021-10-15	1.85	1.90	1.80	1.90	4,356,710
2021-10-14	1.95	1.95	1.85	1.85	3,002,109
2021-10-13	1.80	1.80	1.80	1.80	2,590,921
2021-10-12	1.95	1.85	1.70	1.80	4,863,021
2021-10-11	1.75	1.95	1.70	1.95	2,186,708
2021-10-08	1.87	1.87	1.60	1.75	8,002,660
2021-10-07	1.90	1.90	1.78	1.83	4,471,797
2021-10-06	1.90	1.95	1.85	1.95	2,871,901
2021-10-05	2.05	2.00	1.90	1.90	2,287,536
2021-10-04	2.10	2.10	2.02	2.05	2,878,362
2021-10-01	2.08	2.10	2.04	2.10	2,306,524
2021-09-30	2.40	2.50	2.14	2.14	8,940,275
2021-09-29	2.90	2.50	2.40	2.40	10,851,206
2021-09-28	2.60	2.90	2.50	2.90	2,445,199
2021-09-27	2.62	2.62	2.55	2.60	1,096,173
2021-09-24	2.50	2.60	2.50	2.55	1,242,026
2021-09-23	2.60	2.68	2.45	2.50	1,317,459
2021-09-22	2.60	2.60	2.60	2.60	1,052,569
2021-09-21	2.65	2.60	2.60	2.60	3,313,997
2021-09-20	2.25	2.65	2.40	2.65	9,461,515
2021-09-17	2.30	2.38	2.15	2.15	8,233,810
2021-09-16	2.56	2.60	2.40	2.40	4,361,525
2021-09-15	2.52	2.52	2.34	2.48	5,220,237
2021-09-14	2.80	2.80	2.62	2.62	8,840,325
2021-09-13	3.45	2.78	2.50	2.78	40,609,360
2021-09-10	3.70	3.70	3.60	3.60	1,474,218
2021-09-09	3.70	3.70	3.55	3.65	3,631,524
2021-09-08	3.60	3.70	3.50	3.70	1,087,788
2021-09-07	3.54	3.65	3.50	3.60	1,436,544
2021-09-06	3.90	3.90	3.65	3.65	1,076,922
2021-09-03	3.95	3.90	3.90	3.90	1,292,548
2021-09-02	4.00	4.00	3.80	3.95	1,440,928
2021-09-01	3.70	3.95	3.70	3.95	2,467,403
2021-08-31	3.95	3.85	3.55	3.80	4,901,027
2021-08-30	3.90	3.90	3.90	3.90	0
2021-08-27	4.30	4.20	3.90	3.90	6,770,440
2021-08-26	3.15	4.08	3.22	4.08	22,459,736
2021-08-25	3.15	3.20	3.05	3.15	2,672,793

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729