Musicmagpie Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-09	6.00	6.25	6.00	6.25	415,319
2024-05-08	5.75	6.00	5.75	6.00	562,388
2024-05-07	6.50	6.50	5.75	5.75	1,661,212
2024-05-06	6.50	6.50	6.50	6.50	0
2024-05-03	6.50	6.50	6.50	6.50	316,967
2024-05-02	6.50	6.50	6.50	6.50	60,060
2024-05-01	6.50	6.50	6.50	6.50	7,239
2024-04-30	6.25	6.50	6.25	6.50	472,507
2024-04-29	7.00	7.00	6.25	6.25	473,805
2024-04-26	6.75	7.00	6.75	7.00	92,955
2024-04-25	6.50	6.75	6.50	6.75	588,440
2024-04-24	6.50	6.50	6.50	6.50	24,000
2024-04-23	6.50	6.50	6.50	6.50	13,764
2024-04-22	6.50	6.50	6.50	6.50	73,900
2024-04-19	6.50	6.50	6.50	6.50	2,948
2024-04-18	6.25	6.50	6.25	6.50	200,854
2024-04-17	6.50	6.50	6.25	6.25	169,766
2024-04-16	6.50	6.50	6.50	6.50	110,724
2024-04-15	6.50	6.50	6.50	6.50	60,186
2024-04-12	6.50	6.50	6.50	6.50	550,554
2024-04-11	6.50	6.50	6.50	6.50	408,915
2024-04-10	6.75	6.36	6.36	6.36	768,132
2024-04-09	6.50	7.00	6.50	6.75	289,065
2024-04-08	6.50	6.50	6.50	6.50	536,631
2024-04-05	6.50	6.50	6.50	6.50	73,369
2024-04-04	7.00	7.00	6.50	6.50	925,050
2024-04-03	7.15	7.15	6.75	7.00	384,500
2024-04-02	7.15	7.15	7.15	7.15	148,353
2024-04-01	7.15	7.15	7.15	7.15	0
2024-03-29	7.15	7.15	7.15	7.15	0
2024-03-28	7.15	7.15	7.15	7.15	149,316
2024-03-27	7.15	7.15	6.90	7.15	170,783
2024-03-26	7.15	7.15	6.90	6.90	133,080
2024-03-25	7.25	7.25	7.15	7.15	82,932
2024-03-22	7.15	7.50	7.50	7.50	447,583
2024-03-21	7.15	7.15	7.15	7.15	261,562
2024-03-20	7.15	7.15	7.15	7.15	209,927
2024-03-19	7.15	7.15	7.15	7.15	91,950
2024-03-18	7.25	7.25	7.15	7.15	847,949
2024-03-15	7.50	7.20	7.20	7.20	1,068,108
2024-03-14	8.25	8.00	7.50	7.50	3,109,106
2024-03-13	9.00	8.50	8.20	8.50	634,570
2024-03-12	9.00	9.12	9.00	9.00	209,460
2024-03-11	9.00	9.00	9.00	9.00	155,656
2024-03-08	9.00	9.00	9.00	9.00	97,004
2024-03-07	9.00	9.00	9.00	9.00	145,092
2024-03-06	9.00	9.00	9.00	9.00	130,703
2024-03-05	9.25	9.25	9.00	9.00	410,450
2024-03-04	9.75	9.75	9.25	9.25	497,555
2024-03-01	10.00	10.00	9.75	9.75	110,395
2024-02-29	10.00	10.00	10.00	10.00	354,764
2024-02-28	10.00	10.00	10.00	10.00	173,837
2024-02-27	10.00	10.00	10.00	10.00	621,473
2024-02-26	10.00	10.50	10.00	10.00	1,062,432
2024-02-23	10.00	10.00	9.75	10.00	184,408
2024-02-22	10.00	10.00	9.75	9.75	137,490
2024-02-21	9.75	9.75	9.75	9.75	425,875
2024-02-20	9.75	9.75	9.75	9.75	102,090
2024-02-19	10.00	10.00	9.75	9.75	255,469
2024-02-16	10.00	10.00	9.75	9.75	101,377
2024-02-15	10.25	10.40	9.75	9.75	134,268
2024-02-14	10.25	9.80	9.80	9.80	96,928
2024-02-13	10.00	10.50	10.00	10.25	1,098,080
2024-02-12	10.00	10.00	10.00	10.00	290,278
2024-02-09	9.50	10.00	9.50	10.00	881,954
2024-02-08	9.25	9.50	9.25	9.50	642,679
2024-02-07	9.25	9.25	9.25	9.25	420,719
2024-02-06	9.50	9.90	9.25	9.25	338,616
2024-02-05	9.25	9.70	9.46	9.70	1,109,842
2024-02-02	9.00	9.25	8.75	9.25	764,133
2024-02-01	9.50	9.50	8.50	9.00	1,038,361
2024-01-31	9.50	9.50	9.50	9.50	381,766
2024-01-30	10.00	9.50	8.75	9.50	4,075,729
2024-01-29	11.00	11.00	9.75	10.00	1,170,931
2024-01-26	11.50	11.50	10.50	11.00	4,522,682
2024-01-25	11.50	12.25	11.50	11.50	3,096,378
2024-01-24	10.75	11.50	10.75	11.50	1,737,954
2024-01-23	11.25	10.70	10.70	10.70	219,984
2024-01-22	11.50	11.25	11.00	11.25	359,297
2024-01-19	11.50	11.50	11.25	11.25	790,482
2024-01-18	11.50	11.50	11.50	11.50	17,186
2024-01-17	11.75	11.75	11.50	11.50	1,001,074
2024-01-16	12.00	12.00	11.60	11.60	459,328
2024-01-15	12.50	12.40	12.00	12.00	1,011,236
2024-01-12	12.50	12.70	12.25	12.50	346,261
2024-01-11	12.50	12.60	12.50	12.50	525,756
2024-01-10	12.75	13.20	12.00	12.00	923,573
2024-01-09	13.00	13.00	12.00	12.75	1,042,089
2024-01-08	10.75	14.50	10.75	13.00	5,661,718
2024-01-05	10.25	10.75	10.25	10.75	4,835,153
2024-01-04	10.75	10.75	10.25	10.25	1,285,988
2024-01-03	11.00	11.00	10.75	10.75	700,971
2024-01-02	11.00	11.00	10.50	11.00	14,074
2024-01-01	11.00	11.00	11.00	11.00	0
2023-12-29	11.50	11.50	11.00	11.00	151,418
2023-12-28	11.50	11.50	11.25	11.50	230,326
2023-12-27	11.50	11.50	11.50	11.50	179,053
2023-12-26	11.50	11.50	11.50	11.50	0
2023-12-25	11.50	11.50	11.50	11.50	0
2023-12-22	11.75	11.75	11.50	11.50	34,448
2023-12-21	12.00	12.00	11.75	11.75	230,595
2023-12-20	12.25	12.25	12.00	12.00	921,356
2023-12-19	13.00	12.35	12.00	12.25	1,365,263
2023-12-18	13.00	13.00	12.00	13.00	1,791,772
2023-12-15	13.50	13.00	12.90	13.00	960,461
2023-12-14	12.50	14.00	12.50	13.50	6,233,356
2023-12-13	11.00	11.50	11.00	11.50	1,075,735
2023-12-12	11.25	11.25	10.75	11.00	429,035
2023-12-11	11.25	11.40	11.00	11.25	430,194
2023-12-08	11.75	11.40	11.40	11.40	1,160,373
2023-12-07	12.50	11.50	11.50	11.50	784,768
2023-12-06	13.00	13.00	12.50	12.50	798,237
2023-12-05	14.00	14.00	13.00	13.00	274,189
2023-12-04	14.00	14.00	14.00	14.00	1,093,089
2023-12-01	14.75	14.75	13.75	14.00	652,088
2023-11-30	15.00	15.00	14.75	14.75	264,980
2023-11-29	16.25	15.00	15.00	15.00	487,601
2023-11-28	16.50	16.50	15.75	15.75	948,874
2023-11-27	19.75	19.75	16.00	16.50	2,550,473
2023-11-24	19.25	20.50	19.25	19.75	541,402
2023-11-23	19.25	19.25	18.95	19.25	228,824
2023-11-22	19.50	19.30	19.30	19.30	1,063,351
2023-11-21	23.25	21.50	19.80	19.80	2,267,613
2023-11-20	23.10	25.25	23.00	23.20	2,631,762
2023-11-17	18.75	18.75	18.75	18.75	5,213
2023-11-16	18.75	18.75	18.50	18.75	276,836
2023-11-15	19.25	19.25	18.75	18.75	56,975
2023-11-14	19.25	19.25	19.25	19.25	171,828
2023-11-13	19.50	19.50	18.60	19.25	110,803
2023-11-10	19.50	19.50	19.50	19.50	67,508
2023-11-09	20.00	19.50	19.50	19.50	250,309
2023-11-08	20.00	20.00	20.00	20.00	50,893
2023-11-07	20.00	20.50	20.00	20.00	5,632
2023-11-06	20.00	19.90	19.90	19.90	26,797
2023-11-03	20.00	20.00	20.00	20.00	73,406
2023-11-02	20.50	20.50	20.00	20.00	18,683
2023-11-01	20.50	20.50	20.20	20.20	101,991
2023-10-31	20.50	20.50	20.10	20.50	49,618
2023-10-30	21.00	21.00	20.00	20.10	173,536
2023-10-27	21.00	21.00	20.10	20.10	380,505
2023-10-26	21.60	21.60	20.50	20.50	653,914
2023-10-25	19.75	21.50	21.50	21.50	195,122
2023-10-24	19.50	20.20	19.75	20.20	236,211
2023-10-23	19.00	19.50	19.00	19.50	67,421
2023-10-20	19.25	19.25	18.75	19.00	289,781
2023-10-19	20.25	20.25	19.25	20.00	81,200
2023-10-18	20.00	20.00	20.00	20.00	58,463
2023-10-17	19.25	20.00	19.25	20.00	175,482
2023-10-16	19.25	19.25	19.25	19.25	63,177
2023-10-13	20.25	20.25	19.25	19.25	174,928
2023-10-12	20.25	20.25	20.25	20.25	16,700
2023-10-11	22.00	21.00	21.00	21.00	272,808
2023-10-10	20.25	22.25	20.25	22.00	198,863
2023-10-09	22.50	22.50	20.25	20.25	179,902
2023-10-06	25.00	25.00	22.50	22.50	358,810
2023-10-05	23.50	25.00	22.00	25.00	790,991
2023-10-04	21.75	23.50	21.75	23.25	177,164
2023-10-03	21.75	21.75	21.00	21.75	77,184
2023-10-02	22.00	22.00	21.75	21.75	79,222
2023-09-29	21.75	22.00	21.25	22.00	91,241
2023-09-28	19.30	21.50	19.30	21.50	952,804
2023-09-27	18.75	19.50	18.75	19.50	96,547
2023-09-26	18.75	18.75	18.75	18.75	79,249
2023-09-25	18.00	18.15	18.15	18.15	254,337
2023-09-22	17.50	18.00	17.50	18.00	129,207
2023-09-21	17.75	17.75	17.50	17.50	75,405
2023-09-20	17.75	17.75	17.50	17.50	41,675
2023-09-19	17.25	17.50	17.25	17.50	157,538
2023-09-18	17.00	17.25	16.75	17.25	218,215
2023-09-15	17.00	17.00	17.00	17.00	43,298
2023-09-14	17.00	17.00	17.00	17.00	546,733
2023-09-13	18.00	18.00	17.00	17.00	224,979
2023-09-12	18.25	18.25	18.00	18.00	77,461
2023-09-11	18.25	18.25	18.25	18.25	76,972
2023-09-08	18.25	18.25	18.00	18.25	190,878
2023-09-07	18.25	18.50	18.25	18.25	30,561
2023-09-06	18.25	18.25	18.25	18.25	41,061
2023-09-05	17.50	18.25	17.50	18.25	126,087
2023-09-04	17.50	17.50	17.50	17.50	66,168
2023-09-01	17.25	17.50	17.25	17.50	46,936
2023-08-31	16.50	17.25	16.50	17.25	123,804
2023-08-30	16.10	16.20	16.10	16.20	80,211
2023-08-29	16.25	17.00	15.75	16.25	618,197
2023-08-28	17.25	17.25	17.25	17.25	0
2023-08-25	17.25	17.25	17.25	17.25	91,520
2023-08-24	17.25	17.25	17.25	17.25	108,805
2023-08-23	17.25	17.25	17.25	17.25	84,993
2023-08-22	17.50	18.00	17.00	17.25	133,906
2023-08-21	17.50	17.50	17.50	17.50	76,034
2023-08-18	17.50	17.50	17.50	17.50	120,329
2023-08-17	17.50	17.50	17.50	17.50	5,027
2023-08-16	18.00	18.00	17.50	17.50	133,458
2023-08-15	18.75	19.50	18.25	18.25	296,204
2023-08-14	18.75	20.25	18.75	18.75	621,316
2023-08-11	17.25	19.00	19.00	19.00	420,288
2023-08-10	16.25	17.25	16.25	17.25	267,396
2023-08-09	15.25	16.25	15.25	16.25	169,589
2023-08-08	15.00	15.25	14.75	15.25	209,023
2023-08-07	15.00	15.00	15.00	15.00	69,911
2023-08-04	15.00	15.00	15.00	15.00	167,178
2023-08-03	15.00	15.00	15.00	15.00	60,247
2023-08-02	15.20	15.75	15.00	15.00	255,166
2023-08-01	15.75	15.75	15.75	15.75	75,250
2023-07-31	16.25	15.75	15.50	15.75	101,317
2023-07-28	16.50	16.50	16.25	16.25	449,675
2023-07-27	16.25	16.50	16.25	16.50	216,009
2023-07-26	15.25	16.25	15.25	16.25	236,502
2023-07-25	14.50	15.50	15.50	15.50	405,695
2023-07-24	14.50	14.50	14.50	14.50	100,238
2023-07-21	15.00	15.00	14.50	14.50	235,350
2023-07-20	15.00	15.50	15.00	15.00	231,059
2023-07-19	14.75	15.00	14.75	15.00	278,352
2023-07-18	14.75	14.75	14.75	14.75	106,904
2023-07-17	14.50	14.75	14.50	14.75	63,985
2023-07-14	15.25	14.80	14.80	14.80	679,287
2023-07-13	18.50	18.75	15.25	15.25	1,508,589
2023-07-12	17.50	18.75	17.50	18.75	680,108
2023-07-11	17.50	17.50	17.50	17.50	133,590
2023-07-10	16.25	18.00	16.25	17.50	616,730
2023-07-07	16.00	16.00	16.00	16.00	5,850
2023-07-06	16.00	16.00	16.00	16.00	122,671
2023-07-05	16.25	16.25	16.00	16.00	160,976
2023-07-04	16.25	16.25	16.25	16.25	114,923
2023-07-03	16.25	16.25	16.25	16.25	52,562
2023-06-30	15.75	16.50	15.75	16.25	187,856
2023-06-29	17.00	17.00	16.50	16.50	260,105
2023-06-28	17.00	17.00	17.00	17.00	186,066
2023-06-27	17.00	17.00	16.90	17.00	93,863
2023-06-26	17.00	17.00	17.00	17.00	202,458
2023-06-23	17.00	17.00	17.00	17.00	362,397
2023-06-22	16.75	17.00	16.75	17.00	624,002
2023-06-21	17.75	17.00	16.75	16.75	717,959
2023-06-20	18.50	18.50	17.50	17.75	361,383
2023-06-19	18.00	20.00	18.00	18.50	798,700
2023-06-16	19.25	19.25	17.75	17.75	262,327
2023-06-15	19.25	19.25	19.25	19.25	168,060
2023-06-14	16.50	19.25	16.50	19.25	350,561
2023-06-13	17.25	17.90	16.50	16.50	317,976
2023-06-12	17.25	17.25	17.25	17.25	103,038
2023-06-09	17.00	17.25	16.00	17.25	424,583
2023-06-08	17.50	17.50	17.00	17.00	241,847
2023-06-07	15.50	17.90	17.90	17.90	1,188,462
2023-06-06	15.75	15.25	14.75	15.25	1,319,552
2023-06-05	16.50	15.80	15.75	15.75	294,941
2023-06-02	17.25	17.25	16.50	16.50	156,969
2023-06-01	17.50	17.25	16.75	17.25	454,127
2023-05-31	18.00	17.90	17.50	17.50	242,178
2023-05-30	19.00	19.25	18.25	18.25	183,921
2023-05-29	19.00	19.00	19.00	19.00	0
2023-05-26	18.50	19.00	18.50	19.00	469,642
2023-05-25	19.25	19.25	18.50	18.50	149,404
2023-05-24	20.00	20.00	19.25	19.25	618,239
2023-05-23	20.50	20.00	19.50	20.00	596,159
2023-05-22	22.25	21.25	20.50	20.50	334,861
2023-05-19	23.75	23.75	22.00	22.00	212,610
2023-05-18	23.75	23.75	23.75	23.75	238,726
2023-05-17	23.75	23.75	23.75	23.75	83,020
2023-05-16	22.75	25.00	22.75	23.75	646,874
2023-05-15	24.00	24.50	22.25	22.75	218,255
2023-05-12	25.00	25.00	24.50	24.50	91,375
2023-05-11	25.00	25.00	25.00	25.00	38,258
2023-05-10	25.50	25.50	25.00	25.00	93,342
2023-05-09	25.50	26.00	25.50	25.50	41,997
2023-05-08	25.50	25.50	25.50	25.50	0
2023-05-05	25.50	25.50	25.50	25.50	82,169
2023-05-04	25.50	25.50	25.50	25.50	37,982
2023-05-03	26.00	26.00	25.50	25.50	64,580
2023-05-02	27.00	27.00	26.00	26.00	278,944
2023-05-01	27.00	27.00	27.00	27.00	0
2023-04-28	27.50	27.50	27.00	27.00	63,314
2023-04-27	30.00	30.00	27.50	27.50	298,719
2023-04-26	30.00	30.00	30.00	30.00	29,303
2023-04-25	30.00	30.00	30.00	30.00	36,410
2023-04-24	30.00	30.00	30.00	30.00	189,980
2023-04-21	31.50	31.50	30.00	30.00	290,144
2023-04-20	31.50	31.50	31.50	31.50	69,782
2023-04-19	31.75	31.75	31.50	31.50	122,101
2023-04-18	31.75	31.75	31.75	31.75	46,757
2023-04-17	32.00	32.50	31.50	31.75	177,912
2023-04-14	29.75	33.50	29.75	32.50	453,635
2023-04-13	27.00	30.50	27.00	29.75	502,415
2023-04-12	26.00	27.00	26.00	27.00	387,121
2023-04-11	22.00	26.00	23.00	26.00	801,476
2023-04-10	22.00	22.00	22.00	22.00	0
2023-04-07	22.00	22.00	22.00	22.00	0
2023-04-06	23.00	23.80	22.00	22.00	267,826
2023-04-05	23.50	23.50	23.00	23.00	412,387
2023-04-04	23.50	23.50	23.50	23.50	139,082
2023-04-03	25.50	26.10	23.00	23.50	625,257
2023-03-31	25.50	25.50	25.50	25.50	117,910
2023-03-30	25.50	25.50	25.50	25.50	146,479
2023-03-29	25.50	25.50	25.50	25.50	45,949
2023-03-28	25.00	25.50	25.00	25.50	42,946
2023-03-27	25.50	25.50	25.50	25.50	73,726
2023-03-24	25.50	25.50	25.50	25.50	209,035
2023-03-23	25.50	25.50	25.50	25.50	30,400
2023-03-22	26.50	26.60	25.00	25.50	417,549
2023-03-21	26.60	27.00	26.60	26.60	29,562
2023-03-20	25.30	26.60	23.10	26.60	719,588
2023-03-17	26.00	26.10	25.30	25.30	412,316
2023-03-16	25.70	26.30	25.80	26.10	579,372
2023-03-15	28.20	25.00	25.00	25.00	585,204
2023-03-14	28.00	28.00	28.00	28.00	327,698
2023-03-13	29.40	29.40	28.20	28.20	709,339
2023-03-10	30.00	30.80	28.50	29.40	1,214,732
2023-03-09	32.20	31.40	30.50	31.40	1,372,619
2023-03-08	36.00	36.00	31.30	31.90	6,263,381
2023-03-07	39.70	39.70	37.50	37.50	700,183
2023-03-06	39.80	39.80	39.70	39.70	340,722
2023-03-03	39.50	39.60	39.40	39.60	146,683
2023-03-02	38.80	39.70	38.80	39.50	179,483
2023-03-01	41.00	41.00	38.80	38.80	256,591
2023-02-28	40.20	42.50	39.80	39.80	874,301
2023-02-27	38.00	40.30	38.00	40.20	342,697
2023-02-24	37.50	38.60	38.30	38.30	347,209
2023-02-23	37.40	37.50	37.40	37.50	207,788
2023-02-22	38.40	38.40	37.40	37.40	265,451
2023-02-21	38.30	38.50	38.30	38.40	208,865
2023-02-20	37.50	38.50	37.50	38.30	169,545
2023-02-17	39.20	39.20	37.50	37.50	243,561
2023-02-16	38.90	39.50	38.90	39.20	114,217
2023-02-15	39.00	40.50	39.00	39.20	349,111
2023-02-14	38.00	40.40	38.00	39.00	652,501
2023-02-13	37.30	38.40	37.30	38.10	1,002,558
2023-02-10	37.30	37.30	37.30	37.30	264,313
2023-02-09	39.00	38.20	37.60	37.60	538,190
2023-02-08	42.00	40.40	39.40	39.40	537,661
2023-02-07	40.30	43.80	41.90	42.00	1,003,439
2023-02-06	40.00	40.30	39.60	40.30	451,291
2023-02-03	41.00	41.00	39.50	39.60	431,504
2023-02-02	41.00	41.00	41.00	41.00	549,596
2023-02-01	42.00	41.20	40.80	41.00	267,442
2023-01-31	44.50	44.60	41.50	42.00	641,102
2023-01-30	42.50	44.60	44.50	44.60	1,607,665
2023-01-27	39.00	42.00	40.80	42.00	2,651,428
2023-01-26	37.80	39.00	37.40	39.00	467,623
2023-01-25	38.30	38.30	38.30	38.30	147,709
2023-01-24	37.20	39.50	37.20	38.30	889,863
2023-01-23	35.00	37.20	36.40	37.20	374,193
2023-01-20	36.70	37.00	35.30	35.30	484,774
2023-01-19	37.50	36.80	36.50	36.70	1,301,173
2023-01-18	38.70	37.60	37.60	37.60	525,798
2023-01-17	39.30	41.00	39.50	39.50	1,134,384
2023-01-16	37.00	40.70	37.00	40.20	2,198,884
2023-01-13	39.50	37.20	35.60	37.20	1,264,663
2023-01-12	39.50	38.60	38.20	38.40	1,040,113
2023-01-11	31.50	37.70	31.50	37.00	1,907,753
2023-01-10	31.50	32.70	30.40	31.50	1,269,419
2023-01-09	28.80	33.50	31.60	31.60	3,209,804
2023-01-06	27.50	28.50	27.20	28.50	715,884
2023-01-05	26.50	28.80	26.50	27.60	1,785,455
2023-01-04	23.80	26.90	23.80	26.80	1,020,445
2023-01-03	23.00	24.50	22.40	24.30	632,474
2023-01-02	22.40	22.40	22.40	22.40	0
2022-12-30	23.00	23.00	22.20	22.40	217,815
2022-12-29	22.00	22.40	22.40	22.40	1,066,466
2022-12-28	22.50	22.50	21.80	21.80	678,219
2022-12-27	22.50	22.50	22.50	22.50	0
2022-12-26	22.50	22.50	22.50	22.50	0
2022-12-23	21.20	22.50	21.20	22.50	257,867
2022-12-22	20.50	21.50	20.50	21.50	487,497
2022-12-21	21.50	21.00	20.50	20.50	357,894
2022-12-20	21.50	21.50	21.30	21.30	258,262
2022-12-19	21.20	22.70	20.80	21.50	802,602
2022-12-16	22.00	21.40	20.80	20.80	646,805
2022-12-15	22.30	22.40	21.50	22.00	676,839
2022-12-14	24.50	22.80	22.50	22.50	524,640
2022-12-13	24.50	24.30	24.00	24.20	348,239
2022-12-12	23.10	25.40	23.10	24.40	1,183,884
2022-12-09	23.20	23.20	22.50	22.70	607,346
2022-12-08	21.30	23.50	21.00	23.00	1,473,197
2022-12-07	27.00	27.50	21.20	21.20	7,423,909
2022-12-06	26.70	27.20	25.80	25.80	1,825,497
2022-12-05	22.70	26.50	22.50	26.40	1,966,641
2022-12-02	20.80	23.70	20.80	22.50	1,256,357
2022-12-01	19.15	21.40	18.80	20.90	947,899
2022-11-30	20.00	20.00	19.15	19.15	633,886
2022-11-29	21.60	21.70	19.90	19.90	770,130
2022-11-28	22.70	21.70	20.30	21.70	1,465,100
2022-11-25	22.90	22.90	22.70	22.70	402,310
2022-11-24	21.80	23.20	22.90	23.20	895,835
2022-11-23	23.20	23.20	21.90	22.20	1,590,688
2022-11-22	23.80	24.30	23.10	23.20	1,116,022
2022-11-21	20.90	25.00	23.50	23.50	3,101,523
2022-11-18	19.50	22.80	19.50	20.90	2,648,927
2022-11-17	18.25	20.40	19.60	19.60	2,857,756
2022-11-16	16.05	18.85	16.05	18.25	5,418,223
2022-11-15	15.50	17.50	15.25	16.05	2,641,491
2022-11-14	16.05	16.50	15.25	15.25	2,068,383
2022-11-11	15.00	16.80	16.05	16.05	4,942,761
2022-11-10	12.25	15.30	15.30	15.30	5,860,853
2022-11-09	12.40	12.90	12.25	12.25	953,340
2022-11-08	12.50	12.30	12.30	12.30	3,333,608
2022-11-07	10.15	13.00	12.30	12.30	9,946,861
2022-11-04	10.25	10.10	10.10	10.10	353,685
2022-11-03	10.05	10.20	10.05	10.20	1,047,352
2022-11-02	10.05	10.05	10.00	10.05	767,008
2022-11-01	9.95	10.00	10.00	10.00	1,547,569
2022-10-31	9.75	10.00	10.00	10.00	2,448,226
2022-10-28	9.70	9.90	9.60	9.90	1,236,407
2022-10-27	9.95	9.95	9.60	9.70	900,694
2022-10-26	10.30	10.65	9.75	9.95	4,732,981
2022-10-25	9.80	10.15	9.60	10.10	4,821,429
2022-10-24	10.20	10.00	9.75	10.00	1,579,727
2022-10-21	10.25	10.20	10.20	10.20	5,591,784
2022-10-20	9.85	10.30	9.65	10.10	3,341,623
2022-10-19	10.45	10.25	9.70	9.90	5,149,885
2022-10-18	10.70	10.50	10.50	10.50	1,396,534
2022-10-17	10.75	10.75	10.25	10.70	2,227,947
2022-10-14	11.10	11.10	10.70	10.70	1,812,878
2022-10-13	10.40	10.75	10.40	10.75	3,262,349
2022-10-12	11.25	11.20	10.20	10.45	3,122,148
2022-10-11	12.20	12.20	11.20	11.30	4,261,681
2022-10-10	12.25	12.85	11.70	12.10	5,418,322
2022-10-07	14.20	14.20	12.30	12.30	9,774,346
2022-10-06	13.75	14.85	12.90	14.10	15,873,041
2022-10-05	12.25	14.15	12.35	13.70	18,611,333
2022-10-04	11.00	12.10	11.20	12.10	32,510,733
2022-10-03	12.50	12.50	10.75	11.00	2,801,068
2022-09-30	14.50	14.50	12.25	12.50	2,868,097
2022-09-29	14.90	14.75	14.10	14.10	6,638,999
2022-09-28	20.25	15.75	14.25	14.90	16,776,226
2022-09-27	9.00	15.70	9.25	15.70	59,597,844
2022-09-26	16.50	8.90	7.50	8.90	31,132,736
2022-09-23	27.50	27.50	27.50	27.50	8,922
2022-09-22	27.50	27.50	27.50	27.50	140
2022-09-21	27.50	27.50	27.50	27.50	2,506
2022-09-20	27.50	27.50	27.50	27.50	506
2022-09-19	27.50	27.50	27.50	27.50	0
2022-09-16	28.50	28.50	25.00	27.50	250
2022-09-15	30.00	30.00	28.00	28.50	3,800
2022-09-14	30.00	30.00	30.00	30.00	35
2022-09-13	30.00	30.00	30.00	30.00	1,881
2022-09-12	30.50	30.50	28.00	30.50	1,861
2022-09-09	30.50	30.50	30.50	30.50	0
2022-09-08	30.50	30.50	30.50	30.50	4,106
2022-09-07	30.50	30.50	30.50	30.50	6
2022-09-06	31.50	31.50	28.00	30.50	0
2022-09-05	31.50	31.50	28.00	30.50	309
2022-09-02	31.50	31.50	28.00	30.50	40,204
2022-09-01	31.50	31.50	28.00	30.50	111
2022-08-31	32.50	32.50	30.00	30.50	10,210
2022-08-30	37.50	37.50	32.50	32.50	64,827
2022-08-29	37.50	37.50	37.50	37.50	0
2022-08-26	37.50	37.50	37.50	37.50	50
2022-08-25	37.50	37.50	37.50	37.50	146
2022-08-24	37.50	37.50	37.50	37.50	55,000
2022-08-23	37.50	37.50	37.50	37.50	0
2022-08-22	42.50	42.50	37.50	37.50	4,078
2022-08-19	42.50	42.50	42.50	42.50	24
2022-08-18	45.00	45.00	40.00	42.50	3,231
2022-08-17	45.00	45.00	45.00	45.00	2,810,000
2022-08-16	45.00	45.00	45.00	45.00	10,147
2022-08-15	45.00	45.00	40.00	45.00	123,220
2022-08-12	45.00	45.00	45.00	45.00	0
2022-08-11	45.00	45.00	45.00	45.00	3,000
2022-08-10	45.00	45.00	40.00	45.00	4,000
2022-08-09	45.00	45.00	40.00	45.00	345
2022-08-08	45.00	45.00	45.00	45.00	3
2022-08-05	45.00	45.00	40.00	45.00	18,000
2022-08-04	45.00	45.00	40.00	45.00	0
2022-08-03	45.00	45.00	45.00	45.00	29,999
2022-08-02	45.00	45.00	45.00	45.00	2,047
2022-08-01	45.00	45.00	40.00	45.00	0
2022-07-29	45.00	45.00	45.00	45.00	3,618
2022-07-28	45.00	45.00	45.00	45.00	2,424
2022-07-27	45.00	45.00	42.50	45.00	11,208
2022-07-26	50.00	50.00	45.00	50.00	21,310
2022-07-25	50.00	50.00	50.00	50.00	7,371
2022-07-22	50.00	50.00	50.00	50.00	4,007
2022-07-21	50.00	50.00	50.00	50.00	0
2022-07-20	50.00	50.00	45.00	50.00	82
2022-07-19	42.50	52.50	42.50	50.00	47,165
2022-07-18	42.50	42.50	40.00	42.50	0
2022-07-15	42.50	42.50	40.00	42.50	107,244
2022-07-14	42.50	42.50	42.50	42.50	0
2022-07-13	42.50	42.50	42.50	42.50	17,162
2022-07-12	42.50	42.50	42.50	42.50	0
2022-07-11	45.00	45.00	42.50	42.50	26,882
2022-07-08	45.00	45.00	40.00	45.00	2,433
2022-07-07	45.00	45.00	45.00	45.00	2,605
2022-07-06	44.00	45.00	44.00	45.00	22,195
2022-07-05	44.00	44.00	40.00	44.00	19,911
2022-07-04	45.00	45.00	44.00	44.00	4,003
2022-07-01	44.00	45.00	44.00	45.00	23,887
2022-06-30	44.00	41.00	41.00	41.00	19,319
2022-06-29	44.00	44.00	44.00	44.00	0
2022-06-28	44.00	44.00	44.00	44.00	43
2022-06-27	45.00	45.00	44.00	44.00	8,475
2022-06-24	45.00	45.00	45.00	45.00	1,005,094
2022-06-23	45.00	45.00	45.00	45.00	0
2022-06-22	45.00	45.00	45.00	45.00	0
2022-06-21	46.00	46.00	45.00	45.00	5,011
2022-06-20	50.00	50.00	44.50	46.00	18,545
2022-06-17	50.00	50.00	50.00	50.00	317
2022-06-16	50.00	50.00	45.00	50.00	958
2022-06-15	50.00	50.00	50.00	50.00	2,468
2022-06-14	50.00	50.00	50.00	50.00	0
2022-06-13	50.00	50.00	50.00	50.00	3,225
2022-06-10	50.00	50.00	45.00	50.00	351
2022-06-09	50.00	50.00	45.00	50.00	208
2022-06-08	50.00	50.00	45.00	50.00	0
2022-06-07	50.00	50.00	45.00	50.00	0
2022-06-06	50.00	50.00	50.00	50.00	0
2022-06-03	50.00	50.00	50.00	50.00	0
2022-06-02	50.00	50.00	50.00	50.00	0
2022-06-01	50.00	50.00	45.00	50.00	169
2022-05-31	50.00	50.00	45.00	50.00	800
2022-05-30	50.00	50.00	45.00	50.00	126,681
2022-05-27	50.00	50.00	45.00	50.00	0
2022-05-26	50.00	50.00	45.00	50.00	7,200
2022-05-25	50.00	50.00	45.00	50.00	343
2022-05-24	50.00	50.00	45.00	50.00	927
2022-05-23	50.00	50.00	45.00	50.00	4,000
2022-05-20	50.00	50.00	45.00	50.00	6,000
2022-05-19	50.00	50.00	45.00	50.00	0
2022-05-18	50.00	50.00	45.00	50.00	0
2022-05-17	50.00	50.00	50.00	50.00	5,652
2022-05-16	50.00	51.50	51.50	50.00	3,000
2022-05-13	50.00	50.00	50.00	50.00	2,538
2022-05-12	52.50	52.50	52.50	52.50	12,351
2022-05-11	52.50	52.50	50.00	52.50	1,180
2022-05-10	55.00	55.00	50.00	52.50	1,327
2022-05-09	55.00	55.00	50.00	55.00	0
2022-05-06	55.00	55.00	55.00	55.00	1,640
2022-05-05	55.00	55.00	50.00	55.00	6,003
2022-05-04	55.00	55.00	55.00	55.00	49,414
2022-05-03	55.00	55.00	55.00	55.00	28,066
2022-05-02	55.00	55.00	55.00	55.00	0
2022-04-29	55.00	55.00	55.00	55.00	7,622
2022-04-28	55.00	55.00	55.00	55.00	17,639
2022-04-27	60.00	60.00	55.00	55.00	35,918
2022-04-26	60.00	60.00	60.00	60.00	3,745
2022-04-25	48.00	60.00	48.00	60.00	84,825
2022-04-22	47.50	47.50	47.50	47.50	275
2022-04-21	48.00	48.00	48.00	47.50	54,337
2022-04-20	45.00	47.50	45.00	47.50	14,896
2022-04-19	45.00	45.00	45.00	45.00	20,628
2022-04-18	45.00	45.00	45.00	45.00	0
2022-04-15	45.00	45.00	45.00	45.00	0
2022-04-14	45.00	45.00	45.00	45.00	231
2022-04-13	45.00	45.00	40.00	45.00	11,125
2022-04-12	45.00	45.00	40.00	45.00	10,000
2022-04-11	45.00	48.00	48.00	45.00	12,794
2022-04-08	45.00	45.00	40.00	45.00	1,078
2022-04-07	45.00	46.00	46.00	46.00	23,430
2022-04-06	45.00	47.50	40.00	47.50	35,315
2022-04-05	45.00	45.00	40.00	45.00	77,696
2022-04-04	42.50	42.00	42.00	45.00	94,955
2022-04-01	52.50	52.50	42.50	42.50	122,279
2022-03-31	52.50	52.50	50.00	52.50	21,414
2022-03-30	52.50	53.80	53.80	52.50	10,151
2022-03-29	55.00	55.00	50.00	52.50	67,862
2022-03-28	52.50	53.00	53.00	52.50	365,884
2022-03-25	50.00	52.60	52.50	52.50	16,751
2022-03-24	55.00	55.00	50.00	52.50	34,211
2022-03-23	55.00	55.00	50.00	55.00	32,002
2022-03-22	60.00	62.50	50.00	55.00	1,005,582
2022-03-21	62.50	62.50	62.50	62.50	2,934
2022-03-18	65.50	65.50	57.50	62.50	50,767
2022-03-17	70.00	70.00	68.00	68.00	7,932
2022-03-16	70.00	70.00	70.00	70.00	11,407
2022-03-15	72.50	72.50	70.00	70.00	10,082
2022-03-14	72.50	72.50	72.50	72.50	0
2022-03-11	72.50	72.50	72.50	72.50	0
2022-03-10	72.50	72.50	72.50	72.50	0
2022-03-09	72.50	72.50	72.50	72.50	6,303
2022-03-08	72.50	72.50	72.50	72.50	9,568
2022-03-07	72.50	72.50	72.50	72.50	7,458
2022-03-04	80.00	80.00	80.00	80.00	108,294
2022-03-03	85.00	85.00	80.00	80.00	120,700
2022-03-02	132.50	132.50	82.50	85.00	103,044
2022-03-01	162.50	162.50	162.50	162.50	4,995
2022-02-28	163.50	163.50	160.00	162.50	5,594
2022-02-25	164.50	164.50	163.50	163.50	3,011
2022-02-24	164.50	164.50	162.00	164.50	10
2022-02-23	165.50	165.50	165.50	165.50	1,003
2022-02-22	165.50	165.50	165.50	165.50	2,005
2022-02-21	165.50	165.50	165.50	165.50	2,005
2022-02-18	165.50	165.50	165.50	165.50	0
2022-02-17	165.50	165.50	165.50	165.50	470
2022-02-16	165.50	165.50	165.50	165.50	44,950
2022-02-15	165.50	165.50	165.50	165.50	50
2022-02-14	165.50	165.50	165.50	165.50	384
2022-02-11	165.50	165.50	165.50	165.50	387
2022-02-10	165.50	165.50	165.50	165.50	10,000
2022-02-09	165.50	165.50	165.50	165.50	6,441
2022-02-08	165.50	165.50	165.50	165.50	150
2022-02-07	163.50	165.50	163.50	165.50	224,819
2022-02-04	163.50	163.50	160.00	163.50	1,834
2022-02-03	163.50	163.50	163.50	163.50	2,000
2022-02-02	163.50	163.50	163.50	163.50	4,000
2022-02-01	163.50	163.50	163.50	163.50	0
2022-01-31	163.50	163.50	163.50	163.50	0
2022-01-28	163.50	163.50	163.50	163.50	45
2022-01-27	163.50	163.50	163.50	163.50	0
2022-01-26	164.50	164.50	163.50	163.50	4,630
2022-01-25	165.00	165.00	164.50	164.50	911
2022-01-24	165.00	165.00	165.00	165.00	2,000
2022-01-21	166.00	166.00	163.00	165.00	4,000
2022-01-20	166.00	166.00	166.00	166.00	888
2022-01-19	166.00	166.00	166.00	166.00	2,043
2022-01-18	166.50	166.50	166.00	166.00	14,921
2022-01-17	166.50	166.50	166.50	166.50	19,981
2022-01-14	166.50	166.50	166.50	166.50	5,413
2022-01-13	166.50	166.50	163.00	166.50	1,757
2022-01-12	166.50	166.50	166.50	166.50	48,130
2022-01-11	165.50	166.50	165.50	166.50	4,194
2022-01-10	165.50	166.00	164.00	165.50	25,684
2022-01-07	165.50	166.00	164.00	166.00	6,216
2022-01-06	166.00	166.00	166.00	166.00	3,015
2022-01-05	167.50	167.50	166.00	166.00	17,002
2022-01-04	167.50	167.50	167.50	167.50	2,341
2022-01-03	167.50	167.50	167.50	167.50	0
2021-12-31	167.50	167.50	167.50	167.50	2,177
2021-12-30	167.50	167.50	164.00	167.50	1,083
2021-12-29	167.50	167.50	167.50	167.50	1,044
2021-12-28	167.50	167.50	167.50	167.50	0
2021-12-27	167.50	167.50	167.50	167.50	0
2021-12-24	167.50	167.50	164.00	167.50	1,261
2021-12-23	167.50	167.50	167.50	167.50	1,082
2021-12-22	167.50	167.50	167.50	167.50	2,387
2021-12-21	167.00	167.50	167.00	167.50	255,935
2021-12-20	166.00	166.00	166.00	166.00	1,332
2021-12-17	166.00	166.00	166.00	166.00	84,931
2021-12-16	166.00	166.00	166.00	166.00	240,821
2021-12-15	164.50	166.00	164.50	166.00	243,495
2021-12-14	164.50	164.50	164.50	164.50	644
2021-12-13	164.50	164.50	164.50	164.50	6,996
2021-12-10	164.50	164.50	164.50	164.50	65,162
2021-12-09	164.50	164.50	162.00	164.50	140,000
2021-12-08	164.50	164.50	164.50	164.50	2,032
2021-12-07	162.50	164.50	162.50	164.50	1,392
2021-12-06	162.50	162.50	162.50	162.50	62,537
2021-12-03	162.50	162.50	162.50	162.50	502
2021-12-02	162.50	162.50	162.50	162.50	22,372
2021-12-01	162.50	162.50	162.50	162.50	13,695
2021-11-30	162.50	162.50	160.00	162.50	0
2021-11-29	162.50	162.50	162.50	162.50	4,406
2021-11-26	162.50	162.50	162.50	162.50	3,000
2021-11-25	163.50	165.00	165.00	165.00	119,386
2021-11-24	163.50	163.50	163.50	163.50	44,112
2021-11-23	163.50	163.50	163.50	163.50	5,280
2021-11-22	163.50	163.50	163.50	163.50	488
2021-11-19	163.50	163.50	163.50	163.50	16,614
2021-11-18	163.50	163.50	163.50	163.50	15,402
2021-11-17	163.50	163.50	163.50	163.50	55
2021-11-16	163.50	163.50	163.50	163.50	217,876
2021-11-15	163.50	163.50	163.50	163.50	122,625
2021-11-12	163.50	163.50	160.00	163.50	38,686
2021-11-11	163.50	163.50	163.50	163.50	6,907
2021-11-10	163.50	163.50	163.50	163.50	2,287
2021-11-09	163.50	163.50	163.50	163.50	342,283
2021-11-08	163.50	161.00	160.00	161.00	67,973
2021-11-05	164.00	164.00	163.00	163.50	33,000
2021-11-04	164.00	164.00	164.00	164.00	70,029
2021-11-03	164.50	164.50	164.00	164.00	479,239
2021-11-02	165.50	165.50	164.50	164.50	45,371
2021-11-01	166.00	166.00	165.50	165.50	5,060
2021-10-29	167.00	167.00	166.00	166.00	12,924
2021-10-28	167.00	167.00	167.00	167.00	2,939
2021-10-27	167.50	167.50	167.00	167.00	1,759
2021-10-26	167.50	167.50	167.50	167.50	4,252
2021-10-25	167.50	167.50	165.00	167.50	8,487
2021-10-22	165.00	167.50	162.00	167.50	93,004
2021-10-21	167.50	160.00	160.00	160.00	64,682
2021-10-20	168.50	168.50	166.00	167.50	221,464
2021-10-19	168.50	168.50	166.00	168.50	100,000
2021-10-18	168.50	168.50	168.50	168.50	5,530
2021-10-15	168.50	165.00	165.00	168.50	10,298
2021-10-14	171.00	169.00	167.00	168.50	1,011,974
2021-10-13	171.00	171.00	171.00	171.00	7,614
2021-10-12	171.00	171.00	168.00	171.00	152
2021-10-11	171.00	171.00	171.00	171.00	15,568
2021-10-08	171.00	171.00	171.00	171.00	0
2021-10-07	172.50	172.50	171.00	171.00	18,130
2021-10-06	173.00	173.00	173.00	173.00	7,807
2021-10-05	177.50	177.50	177.50	173.00	16,412
2021-10-04	174.00	174.00	173.00	173.00	14,679
2021-10-01	174.00	174.00	174.00	174.00	1,003
2021-09-30	175.00	175.00	174.00	174.00	5,588
2021-09-29	173.00	175.00	173.00	175.00	53,508
2021-09-28	174.00	174.00	174.00	174.00	43,114
2021-09-27	174.00	174.00	174.00	174.00	5,822
2021-09-24	174.00	174.00	174.00	174.00	3,000
2021-09-23	174.00	174.00	174.00	174.00	0
2021-09-22	174.50	174.50	174.00	174.00	8,000
2021-09-21	175.50	175.50	174.50	174.50	5,000
2021-09-20	176.50	176.50	175.50	175.50	8,577
2021-09-17	176.00	176.50	174.00	176.50	4,735
2021-09-16	176.50	176.50	176.50	176.50	22,887
2021-09-15	177.00	177.00	176.50	176.50	5,017
2021-09-14	177.00	177.00	177.00	177.00	5,350
2021-09-13	177.00	177.00	177.00	177.00	12,232
2021-09-10	177.00	177.00	177.00	177.00	1,419
2021-09-09	178.50	178.50	177.00	177.00	10,014
2021-09-08	178.50	178.50	178.50	178.50	5,000
2021-09-07	178.50	178.50	178.50	178.50	95,618
2021-09-06	178.50	178.50	178.50	178.50	5,500
2021-09-03	178.50	178.50	178.50	178.50	0
2021-09-02	178.50	178.50	178.50	178.50	0
2021-09-01	178.50	178.50	178.50	178.50	9,000
2021-08-31	178.50	178.50	178.50	178.50	13,952
2021-08-30	178.50	178.50	178.50	178.50	0
2021-08-27	178.50	178.50	178.50	178.50	7,217
2021-08-26	180.00	180.00	178.50	178.50	162,164
2021-08-25	181.50	181.50	180.00	180.00	14,195
2021-08-24	181.50	181.50	181.50	181.50	0
2021-08-23	181.50	181.50	181.50	181.50	709
2021-08-20	179.00	181.50	179.00	181.50	7,631
2021-08-19	179.00	179.00	179.00	179.00	1,003
2021-08-18	179.00	180.00	180.00	180.00	6,795
2021-08-17	178.50	179.00	178.50	179.00	42,084
2021-08-16	178.50	178.50	178.50	178.50	33,012
2021-08-13	177.00	178.50	177.00	178.50	686,927
2021-08-12	178.50	178.50	177.00	177.00	41,360
2021-08-11	178.50	178.50	178.50	178.50	15,616
2021-08-10	181.50	181.50	178.50	178.50	24,336
2021-08-09	184.50	184.50	181.50	181.50	22,809
2021-08-06	185.00	185.00	184.50	184.50	22,422
2021-08-05	185.00	185.00	185.00	185.00	46,034
2021-08-04	184.50	184.50	184.50	184.50	15,922
2021-08-03	184.50	184.50	184.50	184.50	5,078
2021-08-02	183.00	184.00	183.00	184.00	24,794
2021-07-30	183.00	183.00	183.00	183.00	12,185
2021-07-29	180.50	181.00	181.00	181.00	388,201
2021-07-28	185.50	189.00	189.00	189.00	407,878
2021-07-27	185.50	185.50	185.50	185.50	10,470
2021-07-26	185.50	185.50	185.50	185.50	5,277
2021-07-23	183.50	185.00	183.50	185.00	15,631
2021-07-22	183.50	183.50	183.50	183.50	7,014
2021-07-21	184.00	185.00	180.00	183.50	26,274
2021-07-20	185.00	185.00	184.00	184.00	334,286
2021-07-19	187.50	187.50	185.00	185.00	44,206
2021-07-16	188.50	188.50	187.50	187.50	13,901
2021-07-15	188.50	186.00	186.00	188.50	14,167
2021-07-14	188.50	188.50	188.50	188.50	3,587
2021-07-13	188.50	188.50	188.50	188.50	245,000
2021-07-12	188.50	188.50	188.50	188.50	7,579
2021-07-09	188.50	188.50	188.50	188.50	8,002
2021-07-08	189.50	189.50	188.50	188.50	23,682
2021-07-07	189.50	189.50	189.50	189.50	555
2021-07-06	191.00	191.00	189.50	189.50	31,094
2021-07-05	191.00	191.00	191.00	191.00	4,903
2021-07-02	191.00	191.00	191.00	191.00	5,000
2021-07-01	191.50	191.50	191.00	191.50	5,047
2021-06-30	192.50	192.50	191.50	191.50	16,648
2021-06-29	192.50	192.50	192.50	192.50	5,206
2021-06-28	192.50	192.50	192.50	192.50	19,666
2021-06-25	192.50	192.50	192.50	192.50	6,801
2021-06-24	191.50	194.00	191.00	191.00	346,708
2021-06-23	191.50	190.00	190.00	191.50	448,925
2021-06-22	191.50	191.50	191.50	191.50	8,687
2021-06-21	191.50	191.50	191.50	191.50	7,425
2021-06-18	191.50	191.50	191.50	191.50	4,853
2021-06-17	191.50	191.50	191.50	191.50	465
2021-06-16	190.50	191.50	190.00	191.50	0
2021-06-15	191.50	191.50	191.50	191.50	1,239,049
2021-06-14	191.50	191.50	191.50	191.50	230,459
2021-06-11	191.50	191.50	191.50	191.50	15,677
2021-06-10	191.00	191.50	191.00	191.50	1,918,540
2021-06-09	191.00	188.00	185.00	185.00	20,570
2021-06-08	185.00	185.00	185.00	191.00	13,947
2021-06-07	191.00	191.00	191.00	191.00	34,931
2021-06-04	191.00	191.00	191.00	191.00	4,632
2021-06-03	191.00	189.00	189.00	189.00	14,140
2021-06-02	191.00	191.00	191.00	191.00	23,282
2021-06-01	190.50	190.50	190.00	191.00	18,927
2021-05-28	191.00	190.00	190.00	191.00	12,728
2021-05-27	191.00	191.00	191.00	191.00	20,215
2021-05-26	191.00	191.00	191.00	191.00	42,680
2021-05-25	191.00	191.00	191.00	191.00	19,460
2021-05-24	190.50	191.00	190.00	191.00	55,084
2021-05-21	191.00	192.00	192.00	192.00	3,651
2021-05-20	191.50	191.00	190.00	191.00	64,468
2021-05-19	191.50	191.50	191.50	191.50	34,859
2021-05-18	191.50	192.00	192.00	192.00	14,268
2021-05-17	192.50	193.00	191.50	191.50	90,591
2021-05-14	192.50	192.50	192.50	192.50	72,312
2021-05-13	192.50	192.50	192.50	192.50	9,538
2021-05-12	192.50	192.50	192.50	192.50	51,272
2021-05-11	194.00	192.00	192.00	192.00	128,920
2021-05-10	194.50	194.50	194.50	194.50	10,587
2021-05-07	194.50	196.00	194.00	194.00	33,721
2021-05-06	195.50	195.50	194.50	194.50	357,998
2021-05-05	198.00	195.00	195.00	195.00	867,067
2021-05-04	198.00	200.00	196.00	196.00	131,789
2021-04-30	198.00	196.50	196.50	196.50	74,927
2021-04-29	198.00	198.00	198.00	198.00	40,399
2021-04-28	197.50	197.50	197.50	198.00	27,026
2021-04-27	200.00	200.00	197.00	197.00	296,813
2021-04-26	199.00	199.00	196.00	196.00	89,444
2021-04-23	198.00	198.00	198.00	198.00	116,669
2021-04-22	197.50	196.50	196.50	196.50	2,795,385

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452