R8 Capital Inv Share History

R8 Capital Inv Share Price history. The following table shows end-of-day data MODE historical share prices for R8 Capital Inv, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-14	2.25	2.25	2.25	2.25	0
2024-05-13	2.25	2.25	2.25	2.25	0
2024-05-10	2.25	2.25	2.25	2.25	0
2024-05-09	2.25	2.25	2.25	2.25	0
2024-05-08	2.25	2.25	2.25	2.25	0
2024-05-07	2.25	2.25	2.25	2.25	0
2024-05-06	2.25	2.25	2.25	2.25	0
2024-05-03	2.25	2.25	2.25	2.25	0
2024-05-02	2.25	2.25	2.25	2.25	0
2024-05-01	2.25	2.25	2.25	2.25	0
2024-04-30	2.25	2.25	2.25	2.25	0
2024-04-29	2.25	2.25	2.25	2.25	0
2024-04-26	2.25	2.25	2.25	2.25	0
2024-04-25	2.25	2.25	2.25	2.25	0
2024-04-24	2.25	2.25	2.25	2.25	0
2024-04-23	2.25	2.25	2.25	2.25	0
2024-04-22	2.25	2.25	2.25	2.25	0
2024-04-19	2.25	2.25	2.25	2.25	0
2024-04-18	2.25	2.25	2.25	2.25	0
2024-04-17	2.25	2.25	2.25	2.25	0
2024-04-16	2.25	2.25	2.25	2.25	0
2024-04-15	2.25	2.25	2.25	2.25	0
2024-04-12	2.25	2.25	2.25	2.25	0
2024-04-11	2.25	2.25	2.25	2.25	0
2024-04-10	2.25	2.25	2.25	2.25	0
2024-04-09	2.25	2.25	2.25	2.25	0
2024-04-08	2.25	2.25	2.25	2.25	0
2024-04-05	2.25	2.25	2.25	2.25	0
2024-04-04	2.25	2.25	2.25	2.25	0
2024-04-03	2.25	2.25	2.25	2.25	0
2024-04-02	2.25	2.25	2.25	2.25	0
2024-04-01	2.25	2.25	2.25	2.25	0
2024-03-29	2.25	2.25	2.25	2.25	0
2024-03-28	2.25	2.25	2.25	2.25	0
2024-03-27	2.25	2.25	2.25	2.25	0
2024-03-26	2.25	2.25	2.25	2.25	0
2024-03-25	2.25	2.25	2.25	2.25	0
2024-03-22	2.25	2.25	2.25	2.25	0
2024-03-21	2.25	2.25	2.25	2.25	0
2024-03-20	2.25	2.25	2.25	2.25	0
2024-03-19	2.25	2.25	2.25	2.25	0
2024-03-18	2.25	2.25	2.25	2.25	0
2024-03-15	2.25	2.25	2.25	2.25	0
2024-03-14	2.25	2.25	2.25	2.25	0
2024-03-13	2.25	2.25	2.25	2.25	0
2024-03-12	2.25	2.25	2.25	2.25	0
2024-03-11	2.25	2.25	2.25	2.25	0
2024-03-08	2.25	2.25	2.25	2.25	0
2024-03-07	2.25	2.25	2.25	2.25	0
2024-03-06	2.25	2.25	2.25	2.25	0
2024-03-05	2.25	2.25	2.25	2.25	0
2024-03-04	2.25	2.25	2.25	2.25	0
2024-03-01	2.25	2.25	2.25	2.25	0
2024-02-29	2.25	2.25	2.25	2.25	0
2024-02-28	2.25	2.25	2.25	2.25	0
2024-02-27	2.25	2.25	2.25	2.25	0
2024-02-26	2.25	2.25	2.25	2.25	0
2024-02-23	2.25	2.25	2.25	2.25	0
2024-02-22	2.25	2.25	2.25	2.25	0
2024-02-21	2.25	2.25	2.25	2.25	0
2024-02-20	2.25	2.25	2.25	2.25	0
2024-02-19	2.25	2.25	2.25	2.25	0
2024-02-16	2.25	2.25	2.25	2.25	0
2024-02-15	2.25	2.25	2.25	2.25	0
2024-02-14	2.25	2.25	2.25	2.25	0
2024-02-13	2.25	2.25	2.25	2.25	0
2024-02-12	2.25	2.25	2.25	2.25	0
2024-02-09	2.25	2.25	2.25	2.25	0
2024-02-08	2.25	2.25	2.25	2.25	0
2024-02-07	2.25	2.25	2.25	2.25	0
2024-02-06	2.25	2.25	2.25	2.25	0
2024-02-05	2.25	2.25	2.25	2.25	0
2024-02-02	2.25	2.25	2.25	2.25	0
2024-02-01	2.25	2.25	2.25	2.25	0
2024-01-31	2.25	2.25	2.25	2.25	0
2024-01-30	2.25	2.25	2.25	2.25	0
2024-01-29	2.25	2.25	2.25	2.25	0
2024-01-26	2.25	2.25	2.25	2.25	0
2024-01-25	2.25	2.25	2.25	2.25	0
2024-01-24	2.25	2.25	2.25	2.25	0
2024-01-23	2.25	2.25	2.25	2.25	0
2024-01-22	2.25	2.25	2.25	2.25	0
2024-01-19	2.25	2.25	2.25	2.25	0
2024-01-18	2.25	2.25	2.25	2.25	0
2024-01-17	2.25	2.25	2.25	2.25	0
2024-01-16	2.25	2.25	2.25	2.25	0
2024-01-15	2.25	2.25	2.25	2.25	0
2024-01-12	2.25	2.25	2.25	2.25	0
2024-01-11	2.25	2.25	2.25	2.25	0
2024-01-10	2.25	2.25	2.25	2.25	0
2024-01-09	2.25	2.25	2.25	2.25	0
2024-01-08	2.25	2.25	2.25	2.25	0
2024-01-05	2.25	2.25	2.25	2.25	0
2024-01-04	2.25	2.25	2.25	2.25	0
2024-01-03	2.25	2.25	2.25	2.25	0
2024-01-02	2.25	2.25	2.25	2.25	0
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.25	2.25	2.25	2.25	0
2023-12-28	2.25	2.25	2.25	2.25	0
2023-12-27	2.25	2.25	2.25	2.25	0
2023-12-26	2.25	2.25	2.25	2.25	0
2023-12-25	2.25	2.25	2.25	2.25	0
2023-12-22	2.25	2.25	2.25	2.25	0
2023-12-21	2.25	2.25	2.25	2.25	0
2023-12-20	2.25	2.25	2.25	2.25	0
2023-12-19	2.25	2.25	2.25	2.25	0
2023-12-18	2.25	2.25	2.25	2.25	0
2023-12-15	2.25	2.25	2.25	2.25	0
2023-12-14	2.25	2.25	2.25	2.25	0
2023-12-13	2.25	2.25	2.25	2.25	0
2023-12-12	2.25	2.25	2.25	2.25	0
2023-12-11	2.25	2.25	2.25	2.25	0
2023-12-08	2.25	2.25	2.25	2.25	0
2023-12-07	2.25	2.25	2.25	2.25	0
2023-12-06	2.25	2.25	2.25	2.25	0
2023-12-05	2.25	2.25	2.25	2.25	0
2023-12-04	2.25	2.25	2.25	2.25	0
2023-12-01	2.25	2.25	2.25	2.25	0
2023-11-30	2.25	2.25	2.25	2.25	0
2023-11-29	2.25	2.25	2.25	2.25	0
2023-11-28	2.25	2.25	2.25	2.25	0
2023-11-27	2.25	2.25	2.25	2.25	0
2023-11-24	2.25	2.25	2.25	2.25	0
2023-11-23	2.25	2.25	2.25	2.25	0
2023-11-22	2.25	2.25	2.25	2.25	0
2023-11-21	2.25	2.25	2.25	2.25	0
2023-11-20	2.25	2.25	2.25	2.25	0
2023-11-17	2.25	2.25	2.25	2.25	0
2023-11-16	2.25	2.25	2.25	2.25	0
2023-11-15	2.25	2.25	2.25	2.25	0
2023-11-14	2.25	2.25	2.25	2.25	0
2023-11-13	2.25	2.25	2.25	2.25	0
2023-11-10	2.25	2.25	2.25	2.25	0
2023-11-09	2.25	2.25	2.25	2.25	0
2023-11-08	2.25	2.25	2.25	2.25	0
2023-11-07	2.25	2.25	2.25	2.25	0
2023-11-06	2.25	2.25	2.25	2.25	0
2023-11-03	2.25	2.25	2.25	2.25	0
2023-11-02	2.25	2.25	2.25	2.25	0
2023-11-01	2.25	2.25	2.25	2.25	0
2023-10-31	2.25	2.25	2.25	2.25	0
2023-10-30	2.25	2.25	2.25	2.25	0
2023-10-27	2.25	2.25	2.25	2.25	0
2023-10-26	2.25	2.25	2.25	2.25	0
2023-10-25	2.25	2.25	2.25	2.25	0
2023-10-24	2.25	2.25	2.25	2.25	0
2023-10-23	2.25	2.25	2.25	2.25	0
2023-10-20	2.25	2.25	2.25	2.25	0
2023-10-19	2.25	2.25	2.25	2.25	0
2023-10-18	2.25	2.25	2.25	2.25	0
2023-10-17	2.25	2.25	2.25	2.25	0
2023-10-16	2.25	2.25	2.25	2.25	0
2023-10-13	2.25	2.25	2.25	2.25	0
2023-10-12	2.25	2.25	2.25	2.25	0
2023-10-11	2.25	2.25	2.25	2.25	0
2023-10-10	2.25	2.25	2.25	2.25	0
2023-10-09	2.25	2.25	2.25	2.25	0
2023-10-06	2.25	2.25	2.25	2.25	0
2023-10-05	2.25	2.25	2.25	2.25	0
2023-10-04	2.25	2.25	2.25	2.25	0
2023-10-03	2.25	2.25	2.25	2.25	0
2023-10-02	2.25	2.25	2.25	2.25	0
2023-09-29	2.28	2.28	2.25	2.25	721,872
2023-09-28	2.25	2.28	2.25	2.28	521,589
2023-09-27	2.25	2.30	2.25	2.25	904,450
2023-09-26	2.30	2.30	2.25	2.25	590,590
2023-09-25	2.35	2.35	2.30	2.30	88,835
2023-09-22	2.40	2.40	2.30	2.35	1,348,718
2023-09-21	2.60	2.60	2.40	2.40	1,938,508
2023-09-20	2.30	2.61	2.60	2.60	3,651,881
2023-09-19	2.45	2.45	2.10	2.30	2,297,096
2023-09-18	2.55	2.55	2.45	2.45	878,831
2023-09-15	2.55	2.70	2.55	2.55	1,246,030
2023-09-14	2.65	3.00	2.45	2.55	7,038,904
2023-09-13	2.30	2.95	2.60	2.95	5,684,439
2023-09-12	1.73	2.90	1.73	2.30	11,671,367
2023-09-11	1.78	1.78	1.73	1.73	609,886
2023-09-08	1.85	1.85	1.78	1.78	773,774
2023-09-07	1.85	1.85	1.85	1.85	460,679
2023-09-06	1.85	1.80	1.80	1.80	172,368
2023-09-05	1.90	1.90	1.85	1.85	477,297
2023-09-04	1.95	1.95	1.90	1.90	639,993
2023-09-01	1.80	1.95	1.80	1.95	3,087,685
2023-08-31	1.93	1.93	1.78	1.80	1,701,973
2023-08-30	1.86	1.98	1.86	1.93	1,252,024
2023-08-29	2.00	2.20	2.00	2.00	3,909,537
2023-08-28	2.00	2.00	2.00	2.00	0
2023-08-25	1.58	2.20	1.58	2.00	6,351,608
2023-08-24	1.60	1.68	1.58	1.68	1,005,055
2023-08-23	1.70	1.70	1.58	1.60	1,692,164
2023-08-22	1.55	1.75	1.63	1.70	11,319,444
2023-08-21	1.20	1.75	1.10	1.55	9,728,120
2023-08-18	1.20	1.20	1.20	1.20	210,664
2023-08-17	1.20	1.20	1.20	1.20	57,187
2023-08-16	1.20	1.20	1.20	1.20	449,596
2023-08-15	1.40	1.40	1.20	1.20	730,642
2023-08-14	1.30	1.65	1.30	1.40	2,698,918
2023-08-11	1.25	1.30	1.20	1.30	1,540,441
2023-08-10	1.30	1.30	1.25	1.25	762,689
2023-08-09	1.50	1.50	1.30	1.30	1,886,738
2023-08-08	1.95	1.95	1.50	1.50	5,645,840
2023-08-07	1.70	2.25	1.70	1.95	6,002,981
2023-08-04	1.50	1.65	1.50	1.65	2,495,293
2023-08-03	1.80	1.80	1.45	1.50	4,337,501
2023-08-02	1.75	2.45	1.75	1.80	11,043,374
2023-08-01	1.18	2.50	1.10	1.80	37,811,966
2023-07-31	0.60	1.30	0.54	1.30	717,841
2023-07-28	0.60	0.60	0.60	0.60	0
2023-07-27	0.60	0.60	0.60	0.60	0
2023-07-26	0.60	0.60	0.60	0.60	0
2023-07-25	0.60	0.60	0.60	0.60	0
2023-07-24	0.60	0.60	0.60	0.60	0
2023-07-21	0.60	0.60	0.60	0.60	0
2023-07-20	0.60	0.60	0.60	0.60	0
2023-07-19	0.60	0.60	0.60	0.60	0
2023-07-18	0.60	0.60	0.60	0.60	0
2023-07-17	0.60	0.60	0.60	0.60	0
2023-07-14	0.60	0.60	0.60	0.60	0
2023-07-13	0.60	0.60	0.60	0.60	0
2023-07-12	0.60	0.60	0.60	0.60	0
2023-07-11	0.60	0.60	0.60	0.60	0
2023-07-10	0.60	0.60	0.60	0.60	0
2023-07-07	0.60	0.60	0.60	0.60	0
2023-07-06	0.60	0.60	0.60	0.60	0
2023-07-05	0.60	0.60	0.60	0.60	0
2023-07-04	0.60	0.60	0.60	0.60	0
2023-07-03	0.60	0.60	0.60	0.60	0
2023-06-30	0.60	0.60	0.60	0.60	0
2023-06-29	0.60	0.60	0.60	0.60	0
2023-06-28	0.60	0.60	0.60	0.60	0
2023-06-27	0.60	0.60	0.60	0.60	0
2023-06-26	0.60	0.60	0.60	0.60	0
2023-06-23	0.60	0.60	0.60	0.60	0
2023-06-22	0.60	0.60	0.60	0.60	0
2023-06-21	0.60	0.60	0.60	0.60	0
2023-06-20	0.60	0.60	0.60	0.60	0
2023-06-19	0.60	0.60	0.60	0.60	0
2023-06-16	0.60	0.60	0.60	0.60	0
2023-06-15	0.60	0.60	0.60	0.60	0
2023-06-14	0.60	0.60	0.60	0.60	0
2023-06-13	0.60	0.60	0.60	0.60	0
2023-06-12	0.60	0.60	0.60	0.60	0
2023-06-09	0.60	0.60	0.60	0.60	0
2023-06-08	0.60	0.60	0.60	0.60	0
2023-06-07	0.60	0.60	0.60	0.60	0
2023-06-06	0.60	0.60	0.60	0.60	0
2023-06-05	0.60	0.60	0.60	0.60	0
2023-06-02	0.60	0.60	0.60	0.60	0
2023-06-01	0.60	0.60	0.60	0.60	0
2023-05-31	0.60	0.60	0.60	0.60	0
2023-05-30	0.60	0.60	0.60	0.60	0
2023-05-29	0.60	0.60	0.60	0.60	0
2023-05-26	0.60	0.60	0.60	0.60	0
2023-05-25	0.60	0.60	0.60	0.60	0
2023-05-24	0.60	0.60	0.60	0.60	0
2023-05-23	0.60	0.60	0.60	0.60	0
2023-05-22	0.60	0.60	0.60	0.60	0
2023-05-19	0.60	0.60	0.60	0.60	0
2023-05-18	0.60	0.60	0.60	0.60	0
2023-05-17	0.60	0.60	0.60	0.60	0
2023-05-16	0.60	0.60	0.60	0.60	0
2023-05-15	0.60	0.60	0.60	0.60	0
2023-05-12	0.60	0.60	0.60	0.60	0
2023-05-11	0.60	0.60	0.60	0.60	0
2023-05-10	0.60	0.60	0.60	0.60	0
2023-05-09	0.60	0.60	0.60	0.60	0
2023-05-08	0.60	0.60	0.60	0.60	0
2023-05-05	0.60	0.60	0.60	0.60	0
2023-05-04	0.60	0.60	0.60	0.60	0
2023-05-03	0.60	0.60	0.60	0.60	0
2023-05-02	0.60	0.60	0.60	0.60	0
2023-05-01	0.60	0.60	0.60	0.60	0
2023-04-28	0.60	0.60	0.60	0.60	7,200
2023-04-27	0.58	0.60	0.58	0.60	598,111
2023-04-26	0.55	0.60	0.55	0.58	722,518
2023-04-25	0.65	0.65	0.55	0.60	2,316,682
2023-04-24	0.65	0.65	0.65	0.65	250,864
2023-04-21	0.65	0.65	0.65	0.65	303,921
2023-04-20	0.65	0.65	0.65	0.65	261,182
2023-04-19	0.58	0.75	0.58	0.65	3,925,315
2023-04-18	0.60	0.60	0.58	0.58	292,538
2023-04-17	0.63	0.63	0.60	0.60	4,187
2023-04-14	0.68	0.68	0.63	0.63	95,961
2023-04-13	0.68	0.68	0.68	0.68	31,735
2023-04-12	0.68	0.68	0.68	0.68	20,714
2023-04-11	0.68	0.68	0.68	0.68	144,960
2023-04-10	0.68	0.68	0.68	0.68	0
2023-04-07	0.68	0.68	0.68	0.68	0
2023-04-06	0.68	0.68	0.68	0.68	78,169
2023-04-05	0.68	0.68	0.61	0.68	126,010
2023-04-04	0.68	0.68	0.68	0.68	193,382
2023-04-03	0.68	0.68	0.68	0.68	453,069
2023-03-31	0.68	0.68	0.68	0.68	431,367
2023-03-30	0.65	0.68	0.65	0.68	420,487
2023-03-29	0.65	0.61	0.61	0.61	438,533
2023-03-28	0.63	0.65	0.63	0.65	508,493
2023-03-27	0.63	0.63	0.63	0.63	252,497
2023-03-24	0.63	0.63	0.63	0.63	182,254
2023-03-23	0.63	0.63	0.63	0.63	40,577
2023-03-22	0.63	0.63	0.63	0.63	321,206
2023-03-21	0.63	0.63	0.63	0.63	241,700
2023-03-20	0.60	0.63	0.60	0.63	463,443
2023-03-17	0.65	0.65	0.65	0.65	176,425
2023-03-16	0.70	0.70	0.65	0.65	213,325
2023-03-15	0.60	0.70	0.60	0.70	2,855,661
2023-03-14	0.75	0.75	0.55	0.60	3,432,511
2023-03-13	0.73	0.78	0.73	0.75	838,011
2023-03-10	0.75	0.75	0.73	0.73	639,657
2023-03-09	0.78	0.78	0.78	0.78	68,771
2023-03-08	0.78	0.78	0.78	0.78	193,683
2023-03-07	0.78	0.78	0.78	0.78	157,574
2023-03-06	0.80	0.80	0.78	0.78	512,542
2023-03-03	0.83	0.85	0.73	0.80	6,002,962
2023-03-02	0.83	0.83	0.83	0.83	114,820
2023-03-01	0.80	0.83	0.80	0.83	2,161,312
2023-02-28	0.73	0.85	0.70	0.80	4,523,863
2023-02-27	0.78	0.78	0.73	0.73	1,807,566
2023-02-24	0.73	0.85	0.73	0.78	4,307,449
2023-02-23	0.75	0.75	0.73	0.73	614,413
2023-02-22	0.78	0.78	0.75	0.75	1,229,111
2023-02-21	0.85	0.85	0.73	0.78	3,209,455
2023-02-20	0.63	0.85	0.81	0.85	7,830,313
2023-02-17	0.70	0.70	0.63	0.63	1,170,123
2023-02-16	0.73	0.73	0.70	0.70	2,006,472
2023-02-15	0.85	0.85	0.68	0.73	2,543,139
2023-02-14	0.58	1.13	0.60	0.85	20,069,660
2023-02-13	0.65	0.60	0.58	0.58	4,189,326
2023-02-10	0.75	0.75	0.65	0.65	2,488,666
2023-02-09	0.45	1.25	0.45	0.75	38,909,708
2023-02-08	0.45	0.45	0.45	0.45	146,853
2023-02-07	0.45	0.45	0.45	0.45	751,076
2023-02-06	0.48	0.50	0.50	0.50	730,011
2023-02-03	0.50	0.50	0.48	0.48	1,527,194
2023-02-02	0.50	0.50	0.48	0.50	3,480,456
2023-02-01	0.45	0.59	0.45	0.50	15,489,697
2023-01-31	0.50	0.50	0.43	0.45	11,054,277
2023-01-30	0.50	0.63	0.50	0.50	8,530,237
2023-01-27	0.60	0.60	0.45	0.53	19,318,619
2023-01-26	1.35	0.61	0.55	0.61	29,219,740
2023-01-25	1.33	1.35	1.33	1.35	1,544,962
2023-01-24	1.35	1.41	1.41	1.41	2,626,032
2023-01-23	1.28	1.35	1.33	1.35	5,966,057
2023-01-20	1.35	1.43	1.25	1.28	3,196,276
2023-01-19	2.50	2.50	1.15	1.33	18,888,654
2023-01-18	2.75	2.75	2.50	2.50	891,348
2023-01-17	3.10	2.90	2.60	2.75	2,582,781
2023-01-16	2.10	3.10	3.10	3.10	10,412,160
2023-01-13	2.15	2.15	2.10	2.10	1,034,032
2023-01-12	1.95	2.25	1.95	2.15	1,095,218
2023-01-11	2.00	2.00	1.95	1.95	365,069
2023-01-10	2.25	2.25	2.00	2.00	931,846
2023-01-09	2.35	2.35	2.25	2.25	2,084,315
2023-01-06	2.35	2.35	2.35	2.35	11,531,116
2023-01-05	1.85	2.60	1.85	2.35	9,376,668
2023-01-04	1.65	1.80	1.60	1.80	921,990
2023-01-03	1.70	1.70	1.65	1.65	100,963
2023-01-02	1.70	1.70	1.70	1.70	0
2022-12-30	1.65	1.70	1.65	1.70	8,647
2022-12-29	1.70	1.70	1.70	1.70	58,857
2022-12-28	1.70	1.70	1.70	1.70	74,700
2022-12-27	1.70	1.70	1.70	1.70	0
2022-12-26	1.70	1.70	1.70	1.70	0
2022-12-23	1.70	1.70	1.70	1.70	240,245
2022-12-22	1.70	1.70	1.70	1.70	128,931
2022-12-21	1.70	1.70	1.70	1.70	109,632
2022-12-20	1.70	1.70	1.70	1.70	95,876
2022-12-19	1.75	1.75	1.70	1.70	94,852
2022-12-16	1.75	1.75	1.75	1.75	260,510
2022-12-15	1.75	1.75	1.75	1.75	255,420
2022-12-14	1.80	1.80	1.75	1.75	112,389
2022-12-13	1.80	1.80	1.80	1.80	214,806
2022-12-12	1.85	1.85	1.80	1.80	804,742
2022-12-09	1.90	1.90	1.85	1.85	239,427
2022-12-08	2.00	2.00	1.85	1.90	1,597,252
2022-12-07	2.00	2.10	2.00	2.10	201,075
2022-12-06	2.00	2.00	2.00	2.00	72,774
2022-12-05	2.05	2.05	2.00	2.00	211,874
2022-12-02	2.05	2.05	2.05	2.05	84,186
2022-12-01	2.05	2.05	2.05	2.05	849,888
2022-11-30	2.05	2.05	2.05	2.05	301,162
2022-11-29	2.15	2.15	2.05	2.05	471,415
2022-11-28	2.35	2.30	2.15	2.15	1,164,113
2022-11-25	2.40	2.40	2.35	2.35	385,681
2022-11-24	2.20	2.65	2.20	2.40	6,912,081
2022-11-23	2.30	2.30	2.20	2.20	121,194
2022-11-22	2.35	2.35	2.30	2.30	702,947
2022-11-21	2.35	2.35	2.35	2.35	91,089
2022-11-18	2.35	2.35	2.35	2.35	2,403,379
2022-11-17	2.53	2.65	2.40	2.40	3,454,789
2022-11-16	2.38	2.63	2.38	2.53	3,539,630
2022-11-15	2.50	2.40	2.30	2.38	999,741
2022-11-14	3.00	3.00	2.45	2.50	3,808,558
2022-11-11	2.80	3.10	2.75	3.00	1,509,640
2022-11-10	2.65	2.85	2.65	2.80	1,851,434
2022-11-09	2.75	2.70	2.44	2.65	3,215,995
2022-11-08	2.70	2.63	2.63	2.63	759,292
2022-11-07	3.00	3.00	2.70	2.70	1,143,449
2022-11-04	2.90	3.05	2.90	3.00	1,385,353
2022-11-03	3.10	3.10	2.75	2.90	4,182,581
2022-11-02	3.26	3.30	3.10	3.10	1,437,042
2022-11-01	3.40	3.40	3.18	3.18	1,201,423
2022-10-31	3.60	3.50	3.40	3.40	627,932
2022-10-28	3.75	3.75	3.55	3.60	1,394,332
2022-10-27	3.90	4.03	3.70	3.75	2,450,391
2022-10-26	3.65	4.20	3.65	3.90	4,647,185
2022-10-25	3.75	3.75	3.38	3.65	1,495,783
2022-10-24	3.60	3.75	3.45	3.75	1,148,175
2022-10-21	3.60	3.60	3.60	3.60	167,912
2022-10-20	3.70	3.70	3.60	3.60	935,858
2022-10-19	3.90	3.90	3.65	3.70	1,127,029
2022-10-18	3.88	4.00	3.88	3.90	1,774,704
2022-10-17	3.70	3.90	3.70	3.88	598,906
2022-10-14	3.85	3.85	3.70	3.70	653,577
2022-10-13	3.55	4.15	3.55	3.80	10,844,303
2022-10-12	3.80	3.80	3.45	3.55	2,818,575
2022-10-11	3.50	3.90	3.28	3.80	2,272,992
2022-10-10	3.40	3.60	3.60	3.60	284,206
2022-10-07	3.80	3.80	3.38	3.40	998,486
2022-10-06	3.85	3.85	3.80	3.80	598,149
2022-10-05	4.20	4.30	3.85	3.85	1,277,864
2022-10-04	4.10	4.20	4.00	4.20	165,816
2022-10-03	4.30	4.30	4.10	4.10	372,252
2022-09-30	4.45	4.45	4.30	4.30	242,650
2022-09-29	5.10	5.10	4.55	4.55	1,302,850
2022-09-28	4.10	5.15	4.00	5.10	2,800,478
2022-09-27	4.10	4.10	4.05	4.05	442,068
2022-09-26	4.25	4.25	4.05	4.10	1,349,345
2022-09-23	4.60	4.60	4.30	4.30	311,039
2022-09-22	4.75	4.75	4.60	4.60	166,878
2022-09-21	5.10	5.10	4.75	4.75	266,448
2022-09-20	5.15	5.20	5.10	5.10	596,871
2022-09-19	5.40	5.40	5.40	5.40	0
2022-09-16	5.45	5.40	5.40	5.40	740,037
2022-09-15	5.80	6.35	5.45	5.45	2,238,811
2022-09-14	5.10	5.95	5.00	5.90	3,542,877
2022-09-13	4.95	6.05	4.80	5.10	5,773,404
2022-09-12	4.35	5.05	4.20	4.95	2,802,706
2022-09-09	3.40	4.40	3.30	4.35	3,924,985
2022-09-08	3.40	3.40	3.30	3.40	430,452
2022-09-07	3.40	3.40	3.30	3.40	921,354
2022-09-06	3.65	3.65	3.40	3.40	869,068
2022-09-05	3.65	3.65	3.50	3.65	176,920
2022-09-02	3.40	3.70	3.30	3.65	1,223,184
2022-09-01	3.40	3.30	3.30	3.30	737,633
2022-08-31	3.35	3.40	3.35	3.40	1,249,653
2022-08-30	3.60	3.60	3.28	3.35	1,014,161
2022-08-29	3.60	3.60	3.60	3.60	0
2022-08-26	3.65	4.15	3.35	3.60	6,487,164
2022-08-25	3.40	3.80	3.10	3.30	6,968,041
2022-08-24	3.15	3.50	3.10	3.40	8,174,457
2022-08-23	3.70	3.70	3.05	3.15	3,809,084
2022-08-22	4.05	4.05	3.85	3.85	1,446,019
2022-08-19	4.10	4.15	4.00	4.05	704,562
2022-08-18	4.35	4.35	4.15	4.15	867,062
2022-08-17	4.40	4.35	4.29	4.35	2,216,072
2022-08-16	4.50	4.40	4.39	4.40	741,655
2022-08-15	4.65	4.70	4.53	4.65	1,393,525
2022-08-12	5.05	5.05	4.65	4.65	1,375,599
2022-08-11	5.50	5.50	5.05	5.05	1,585,098
2022-08-10	5.50	5.50	5.25	5.50	395,100
2022-08-09	5.75	5.75	5.38	5.50	256,156
2022-08-08	5.83	5.88	5.75	5.75	614,909
2022-08-05	6.20	5.90	5.88	5.88	1,106,901
2022-08-04	6.60	6.60	6.20	6.20	604,429
2022-08-03	5.95	7.00	5.95	6.60	5,448,310
2022-08-02	5.70	6.10	5.95	5.95	4,334,337
2022-08-01	4.60	5.85	5.50	5.60	4,997,065
2022-07-29	4.65	4.65	4.50	4.50	1,181,387
2022-07-28	4.65	4.65	4.20	4.65	2,005,118
2022-07-27	4.65	4.65	4.50	4.65	199,206
2022-07-26	4.65	4.65	4.50	4.65	318,462
2022-07-25	5.13	5.13	4.65	4.65	1,688,503
2022-07-22	5.02	5.02	5.00	5.00	863,109
2022-07-21	5.15	5.15	5.00	5.05	242,734
2022-07-20	5.25	5.25	5.00	5.15	475,284
2022-07-19	5.50	5.50	5.13	5.25	1,181,544
2022-07-18	4.85	5.85	4.50	5.60	3,663,298
2022-07-15	5.10	5.10	4.85	4.85	277,172
2022-07-14	5.10	5.10	5.10	5.10	87,748
2022-07-13	5.85	5.85	5.10	5.10	536,051
2022-07-12	5.50	6.25	5.50	5.85	1,822,149
2022-07-11	4.95	5.50	5.02	5.50	387,934
2022-07-08	5.15	5.15	4.95	4.95	380,028
2022-07-07	5.75	5.75	5.15	5.15	1,229,654
2022-07-06	5.50	5.75	5.25	5.75	916,518
2022-07-05	5.63	5.63	5.50	5.50	98,509
2022-07-04	5.75	5.88	5.50	5.63	132,489
2022-07-01	5.88	5.88	5.75	5.88	241,537
2022-06-30	6.63	6.63	5.63	5.88	720,973
2022-06-29	7.13	7.13	6.63	6.63	431,595
2022-06-28	8.25	8.25	7.13	7.13	1,237,754
2022-06-27	8.00	8.25	7.75	8.25	195,041
2022-06-24	8.13	8.13	8.00	8.00	228,589
2022-06-23	8.13	8.13	7.75	8.13	217,370
2022-06-22	8.13	8.13	7.75	8.13	99,608
2022-06-21	7.75	8.13	7.50	8.13	167,772
2022-06-20	7.75	7.75	7.75	7.75	113,293
2022-06-17	8.38	8.59	8.59	8.59	246,212
2022-06-16	8.75	8.85	8.38	8.38	109,566
2022-06-15	9.25	9.25	8.75	8.75	233,046
2022-06-14	9.25	9.25	9.01	9.25	137,224
2022-06-13	9.65	9.65	9.25	9.25	253,532
2022-06-10	9.50	9.75	9.30	9.75	32,874
2022-06-09	9.65	9.65	9.30	9.65	157,325
2022-06-08	10.03	10.03	9.63	9.65	304,279
2022-06-07	10.25	10.25	9.90	10.03	202,960
2022-06-06	9.03	10.25	8.80	10.25	878,258
2022-06-03	9.03	9.03	9.03	9.03	0
2022-06-02	9.03	9.03	9.03	9.03	0
2022-06-01	9.35	9.65	9.00	9.03	212,755
2022-05-31	8.50	9.75	8.00	9.35	811,626
2022-05-30	8.55	8.88	8.30	8.50	545,692
2022-05-27	7.40	8.40	7.00	8.40	1,319,322
2022-05-26	7.05	7.43	6.40	7.40	1,022,488
2022-05-25	7.15	7.15	7.00	7.05	400,290
2022-05-24	7.75	7.75	7.15	7.15	1,407,747
2022-05-23	8.03	7.80	7.50	7.50	406,237
2022-05-20	8.25	8.25	8.03	8.03	110,693
2022-05-19	8.25	8.25	8.00	8.25	46,291
2022-05-18	8.25	8.25	8.00	8.25	17,330
2022-05-17	8.25	8.25	8.25	8.25	88,808
2022-05-16	8.25	8.25	8.00	8.25	230,709
2022-05-13	7.63	8.25	7.25	8.25	188,337
2022-05-12	8.20	8.25	7.38	7.38	651,337
2022-05-11	8.33	8.38	8.00	8.25	219,754
2022-05-10	8.25	8.38	8.00	8.38	351,961
2022-05-09	9.38	9.38	8.25	8.25	479,972
2022-05-06	9.35	10.00	9.25	9.38	1,141,486
2022-05-05	7.95	9.50	7.45	9.50	2,809,512
2022-05-04	9.35	9.35	7.80	7.80	1,566,721
2022-05-03	9.75	10.25	9.35	9.35	1,251,230
2022-05-02	9.65	9.65	9.65	9.65	0
2022-04-29	10.40	10.00	10.00	9.65	521,306
2022-04-28	10.65	10.30	10.30	10.30	328,412
2022-04-27	10.75	10.75	10.50	10.65	246,025
2022-04-26	11.25	11.30	10.80	10.80	491,355
2022-04-25	11.40	11.40	11.25	11.25	87,872
2022-04-22	11.75	11.75	11.25	11.40	183,390
2022-04-21	12.25	12.25	11.75	11.75	75,288
2022-04-20	11.90	12.35	11.90	12.25	636,778
2022-04-19	12.80	12.80	11.90	11.90	222,258
2022-04-18	12.80	12.80	12.80	12.80	0
2022-04-15	12.80	12.80	12.80	12.80	0
2022-04-14	12.75	12.80	12.50	12.80	363,312
2022-04-13	14.10	13.00	13.00	13.00	864,422
2022-04-12	13.75	14.50	13.25	14.10	897,329
2022-04-11	13.75	13.75	13.50	13.75	121,914
2022-04-08	14.45	14.45	13.75	13.75	495,230
2022-04-07	14.75	14.20	14.20	14.20	115,897
2022-04-06	15.05	15.05	14.75	14.75	252,948
2022-04-05	14.25	15.15	14.00	15.05	332,439
2022-04-04	14.15	14.50	14.15	14.25	182,216
2022-04-01	15.00	15.25	14.15	14.15	622,140
2022-03-31	13.38	15.88	13.38	14.88	1,643,361
2022-03-30	12.63	14.38	12.63	13.38	779,081
2022-03-29	12.38	13.00	12.38	12.63	650,171
2022-03-28	12.75	13.30	12.38	12.38	1,163,457
2022-03-25	13.38	12.40	12.40	12.75	748,831
2022-03-24	10.75	13.38	12.60	13.38	1,584,363
2022-03-23	10.50	10.75	10.25	10.75	281,689
2022-03-22	8.75	10.70	10.25	10.50	2,113,563
2022-03-21	8.65	8.75	8.50	8.75	204,587
2022-03-18	8.65	8.80	8.80	8.65	70,953
2022-03-17	8.65	8.65	8.65	8.65	146,351
2022-03-16	8.80	8.80	8.65	8.65	195,658
2022-03-15	9.05	8.80	8.50	8.80	374,374
2022-03-14	9.15	9.50	8.80	9.05	322,141
2022-03-11	9.45	9.50	9.30	9.30	176,272
2022-03-10	9.40	9.45	9.40	9.45	99,935
2022-03-09	8.45	9.40	8.70	9.40	608,556
2022-03-08	8.45	8.50	8.45	8.45	541,541
2022-03-07	9.25	9.25	8.35	8.45	772,097
2022-03-04	9.75	9.75	9.10	9.25	506,147
2022-03-03	10.63	10.75	9.75	9.75	1,311,705
2022-03-02	11.13	11.13	10.25	10.63	1,127,124
2022-03-01	11.63	11.63	11.13	11.13	634,129
2022-02-28	11.88	11.90	11.38	11.63	777,177
2022-02-25	11.50	12.00	11.25	12.00	875,871
2022-02-24	12.30	12.30	11.38	11.38	558,368
2022-02-23	12.25	12.00	12.00	12.00	245,497
2022-02-22	13.35	13.35	12.13	12.25	480,899
2022-02-21	12.25	13.00	13.00	13.00	1,032,245
2022-02-18	12.25	12.25	12.00	12.25	378,036
2022-02-17	13.25	13.25	12.20	12.20	776,329
2022-02-16	13.00	13.00	12.88	12.88	349,685
2022-02-15	13.13	13.13	12.65	13.00	702,892
2022-02-14	13.75	13.13	12.65	13.13	710,198
2022-02-11	13.85	14.13	13.75	13.75	897,075
2022-02-10	13.75	13.75	13.50	13.50	214,017
2022-02-09	13.88	14.00	13.70	13.75	1,010,606
2022-02-08	13.88	14.00	13.75	13.80	705,907
2022-02-07	14.13	15.00	13.80	13.80	3,584,176
2022-02-04	13.50	14.13	13.25	14.13	2,532,421
2022-02-03	13.88	13.75	12.88	13.50	1,802,119
2022-02-02	13.88	14.13	13.63	13.88	1,117,822
2022-02-01	14.38	13.75	13.75	13.75	556,128
2022-01-31	13.63	14.40	13.75	14.40	670,265
2022-01-28	14.38	13.75	13.20	13.75	1,918,135
2022-01-27	14.75	15.75	13.50	14.38	2,570,032
2022-01-26	15.00	15.13	14.50	14.50	811,675
2022-01-25	15.00	15.25	15.00	15.00	320,607
2022-01-24	16.13	15.90	15.00	15.00	496,364
2022-01-21	16.38	16.13	15.38	16.13	310,325
2022-01-20	16.25	17.13	16.25	16.38	762,317
2022-01-19	17.50	16.50	15.75	16.25	1,350,548
2022-01-18	19.25	19.25	17.75	17.88	452,894
2022-01-17	19.25	19.25	19.13	19.25	559,287
2022-01-14	19.38	19.30	19.00	19.25	652,839
2022-01-13	16.88	19.38	17.38	19.38	1,749,509
2022-01-12	16.25	17.15	17.15	17.15	1,032,797
2022-01-11	18.25	18.25	16.25	16.25	441,011
2022-01-10	19.25	18.80	18.25	18.25	251,883
2022-01-07	18.50	19.25	18.50	19.25	133,788
2022-01-06	19.75	19.00	19.00	19.00	242,834
2022-01-05	21.25	21.25	19.50	19.75	422,564
2022-01-04	22.25	21.50	21.25	21.25	197,645
2022-01-03	22.25	22.25	22.25	22.25	0
2021-12-31	23.00	23.60	22.25	22.25	205,952
2021-12-30	22.00	23.00	22.00	23.00	100,479
2021-12-29	22.60	22.60	21.00	22.00	117,326
2021-12-28	22.00	22.00	22.00	22.00	0
2021-12-27	22.00	22.00	22.00	22.00	0
2021-12-24	22.00	22.00	22.00	22.00	68,583
2021-12-23	22.00	22.00	21.00	22.00	118,416
2021-12-22	22.00	22.60	22.60	22.60	306,738
2021-12-21	19.25	22.00	20.50	22.00	425,855
2021-12-20	19.50	19.50	19.00	19.25	141,481
2021-12-17	19.50	19.50	18.50	19.50	471,154
2021-12-16	21.00	21.00	19.25	19.50	477,377
2021-12-15	20.00	21.00	20.00	21.00	149,677
2021-12-14	22.00	22.00	20.25	20.25	390,369
2021-12-13	23.70	23.70	21.50	23.70	179,012
2021-12-10	21.25	23.10	23.10	23.10	743,513
2021-12-09	22.50	22.50	21.25	22.00	465,288
2021-12-08	23.25	23.25	22.50	22.50	288,234
2021-12-07	23.50	23.25	23.00	23.25	168,643
2021-12-06	25.50	25.00	23.70	23.70	325,639
2021-12-03	26.50	26.50	26.00	26.25	444,859
2021-12-02	25.00	26.50	24.50	26.50	795,295
2021-12-01	25.25	25.00	24.50	25.00	692,127
2021-11-30	26.25	25.25	25.00	25.25	451,940
2021-11-29	28.00	28.00	25.00	25.00	714,342
2021-11-26	30.50	29.00	27.30	27.30	648,838
2021-11-25	31.50	31.00	31.00	30.50	105,300
2021-11-24	31.50	31.50	31.50	31.50	101,479
2021-11-23	31.50	31.00	29.20	31.00	655,941
2021-11-22	34.50	34.50	31.50	31.50	651,296
2021-11-19	41.00	41.00	32.90	35.00	1,480,028
2021-11-18	40.00	43.60	40.00	40.00	2,641,777
2021-11-17	33.50	37.90	37.90	37.90	856,545
2021-11-16	33.50	33.50	33.50	33.50	120,927
2021-11-15	33.25	33.70	33.70	33.70	234,278
2021-11-12	34.30	34.30	33.00	33.00	309,917
2021-11-11	32.75	34.40	33.50	33.50	593,083
2021-11-10	32.50	32.50	32.25	32.25	108,328
2021-11-09	32.00	34.00	31.60	32.50	1,200,496
2021-11-08	32.00	32.25	31.20	31.20	690,918
2021-11-05	32.70	33.00	31.25	32.00	1,046,168
2021-11-04	33.60	34.50	33.50	33.50	276,994
2021-11-03	34.50	34.50	34.25	34.50	427,782
2021-11-02	36.00	37.75	34.00	34.00	975,775
2021-11-01	38.00	38.00	37.00	37.00	189,629
2021-10-29	38.50	38.50	38.00	38.00	122,702
2021-10-28	38.00	39.00	38.50	38.50	186,455
2021-10-27	39.50	38.00	38.00	38.00	220,930
2021-10-26	40.50	39.00	39.00	39.00	510,731
2021-10-25	41.00	41.00	40.50	40.50	287,119
2021-10-22	41.00	41.00	41.00	41.00	182,707
2021-10-21	41.00	40.00	40.00	40.00	158,603
2021-10-20	42.90	42.90	40.90	40.90	190,115
2021-10-19	41.75	42.90	42.90	41.75	236,892
2021-10-18	37.75	41.75	37.75	41.75	353,570
2021-10-15	38.50	38.50	37.50	38.50	334,415
2021-10-14	39.00	38.50	38.00	38.50	134,095
2021-10-13	42.50	41.00	38.50	39.00	257,409
2021-10-12	43.00	43.00	42.00	42.00	530,666
2021-10-11	42.50	42.50	42.50	42.50	277,657
2021-10-08	42.25	42.50	41.50	42.50	377,645
2021-10-07	42.50	42.50	41.50	42.25	344,131
2021-10-06	43.50	43.50	41.50	42.00	430,191
2021-10-05	42.50	44.00	43.25	43.50	722,661
2021-10-04	41.50	43.00	42.50	42.50	408,818
2021-10-01	40.00	43.00	40.00	43.00	734,268
2021-09-30	38.40	41.00	37.50	40.00	932,431
2021-09-29	38.00	38.00	36.25	37.50	472,174
2021-09-28	38.00	37.90	36.00	37.25	914,746
2021-09-27	37.00	38.00	37.00	37.50	274,916
2021-09-24	37.00	39.70	36.50	38.00	612,756
2021-09-23	37.00	37.00	33.75	36.50	724,235
2021-09-22	36.50	37.50	37.50	36.50	94,016
2021-09-21	38.25	38.25	36.50	36.50	231,834
2021-09-20	39.50	40.00	39.90	38.25	256,598
2021-09-17	38.75	38.50	38.50	39.50	317,126
2021-09-16	39.50	39.90	39.25	39.25	129,903
2021-09-15	39.00	40.00	38.50	39.50	347,102
2021-09-14	39.50	38.50	38.50	38.50	443,710
2021-09-13	40.20	40.20	40.00	39.50	246,750
2021-09-10	40.75	41.30	41.00	41.00	439,054
2021-09-09	40.20	40.75	40.00	40.20	287,118
2021-09-08	42.40	42.40	41.00	41.00	291,516
2021-09-07	42.50	43.00	43.00	43.00	122,604
2021-09-06	42.00	42.50	41.20	41.20	205,786
2021-09-03	43.50	44.60	42.50	42.50	185,757
2021-09-02	42.50	43.50	42.00	43.50	697,767
2021-09-01	43.50	43.00	42.50	42.50	332,121
2021-08-31	43.50	44.00	44.00	44.00	303,939
2021-08-30	44.00	44.00	44.00	44.00	0
2021-08-27	44.30	44.00	44.00	44.00	189,946
2021-08-26	44.50	44.00	44.00	44.00	201,462
2021-08-25	44.50	44.50	44.00	44.50	152,566
2021-08-24	44.50	44.50	44.00	44.50	135,850
2021-08-23	44.00	45.10	43.20	43.20	212,308
2021-08-20	44.00	43.00	43.00	44.00	126,539
2021-08-19	44.00	44.00	43.00	44.00	128,668
2021-08-18	44.50	44.00	43.50	44.00	107,555
2021-08-17	44.30	45.50	43.20	44.50	278,158
2021-08-16	46.50	46.50	45.50	45.50	89,542
2021-08-13	47.50	47.50	46.50	46.50	217,711
2021-08-12	49.00	49.40	49.40	47.50	87,256
2021-08-11	50.00	50.00	49.00	49.00	173,887
2021-08-10	52.50	50.00	50.00	50.00	252,159
2021-08-09	50.00	52.50	50.00	52.00	610,551
2021-08-06	47.75	50.00	49.00	50.00	230,324
2021-08-05	47.70	48.50	47.70	48.50	220,349
2021-08-04	49.50	51.00	49.00	49.00	324,275
2021-08-03	47.00	49.50	46.00	49.50	348,987
2021-08-02	47.50	47.50	46.50	47.00	156,370
2021-07-30	44.75	48.00	45.75	48.00	294,620
2021-07-29	44.75	45.00	43.00	43.00	60,277
2021-07-28	44.75	46.00	46.00	44.75	111,079
2021-07-27	47.70	47.70	44.75	44.75	157,621
2021-07-26	44.20	46.50	43.00	46.50	353,411
2021-07-23	44.25	44.25	43.25	43.25	103,316
2021-07-22	44.25	44.00	44.00	44.25	75,176
2021-07-21	44.00	44.25	43.00	44.25	98,150
2021-07-20	45.00	45.00	44.25	44.00	192,293
2021-07-19	45.00	47.20	45.00	45.00	289,842
2021-07-16	44.50	45.25	44.50	45.00	227,100
2021-07-15	44.00	44.50	44.00	44.50	389,233
2021-07-14	42.00	44.70	44.00	44.00	587,111
2021-07-13	44.10	44.10	42.50	42.50	369,340
2021-07-12	42.40	43.00	42.25	43.00	126,740
2021-07-09	44.25	43.90	43.50	43.50	153,752
2021-07-08	44.00	44.60	42.75	44.00	364,911
2021-07-07	43.00	44.30	43.00	43.50	300,174
2021-07-06	42.75	43.50	42.75	43.25	237,762
2021-07-05	43.50	43.70	43.50	43.50	241,455
2021-07-02	44.25	43.75	43.25	43.70	358,491
2021-07-01	46.00	46.00	44.10	44.25	141,236
2021-06-30	47.20	47.20	43.50	45.00	439,848
2021-06-29	46.50	46.00	45.00	46.00	204,931
2021-06-28	44.50	47.00	47.00	47.00	280,182
2021-06-25	47.25	46.00	44.25	44.50	952,331
2021-06-24	48.00	47.50	47.00	47.25	593,483
2021-06-23	45.00	47.00	45.00	46.75	185,202
2021-06-22	49.00	49.00	45.00	45.00	489,894
2021-06-21	53.00	53.00	49.10	49.10	638,236
2021-06-18	47.20	51.50	47.20	51.30	1,325,828
2021-06-17	47.25	47.00	46.00	47.00	573,613
2021-06-16	47.50	48.00	47.00	48.00	277,648
2021-06-15	51.00	50.50	47.50	47.50	593,174
2021-06-14	53.00	55.50	50.00	50.00	1,655,287
2021-06-11	47.00	49.50	44.00	49.00	1,830,236
2021-06-10	43.00	43.00	41.50	43.00	565,336
2021-06-09	42.00	44.00	41.00	43.80	479,719
2021-06-08	42.50	43.00	41.50	42.50	528,478
2021-06-07	44.50	44.00	44.00	44.00	131,907
2021-06-04	46.50	46.50	44.50	44.50	216,667
2021-06-03	46.50	46.00	45.00	46.00	193,477
2021-06-02	44.50	46.50	45.75	46.50	250,387
2021-06-01	46.50	46.00	44.00	44.00	580,487
2021-05-28	48.25	47.00	46.50	46.50	176,921
2021-05-27	47.00	49.00	48.25	48.25	279,406
2021-05-26	44.00	48.50	44.00	47.00	567,733
2021-05-25	44.10	44.10	44.00	44.00	242,394
2021-05-24	46.90	46.90	44.90	44.90	397,047
2021-05-21	45.75	46.00	45.10	45.50	175,463
2021-05-20	44.00	45.75	44.40	45.75	223,396
2021-05-19	44.00	43.00	43.00	43.00	796,271
2021-05-18	44.60	48.00	43.50	48.00	694,987
2021-05-17	43.75	45.00	43.25	43.25	704,051
2021-05-14	44.50	45.00	43.50	45.00	759,760
2021-05-13	46.50	47.00	42.50	45.00	1,191,732
2021-05-12	48.00	47.00	47.00	47.00	614,114
2021-05-11	49.50	49.00	47.00	48.60	470,217
2021-05-10	50.00	50.00	49.00	50.00	437,878
2021-05-07	50.00	52.00	48.00	49.80	740,846
2021-05-06	53.00	53.00	51.00	51.00	381,463
2021-05-05	52.00	52.90	52.00	52.00	412,054
2021-05-04	55.50	56.00	52.00	52.00	350,827
2021-04-30	55.00	55.00	53.20	53.20	517,597
2021-04-29	55.00	55.00	54.40	54.40	627,990
2021-04-28	53.00	55.50	53.00	55.00	476,232
2021-04-27	52.20	57.00	52.20	54.50	2,795,996
2021-04-26	49.00	56.00	51.00	54.00	1,851,103
2021-04-23	50.00	48.50	47.00	47.00	803,597
2021-04-22	48.00	51.00	48.00	49.60	295,830
2021-04-21	50.50	50.00	48.00	48.00	537,619
2021-04-20	50.50	51.00	50.50	50.50	668,428
2021-04-19	50.00	51.00	49.60	49.60	1,934,030
2021-04-16	52.00	50.00	48.50	48.50	1,982,112
2021-04-15	55.50	55.00	50.50	52.00	819,738
2021-04-14	55.00	58.00	55.00	55.00	1,090,431
2021-04-13	55.20	57.00	53.00	54.40	4,050,563
2021-04-12	51.50	53.60	52.00	52.00	787,191
2021-04-09	55.00	55.00	51.20	51.20	492,265
2021-04-08	54.00	53.00	52.00	52.50	396,678
2021-04-07	54.00	56.00	54.00	54.00	705,201
2021-04-06	54.60	55.00	52.00	54.00	807,169
2021-04-01	54.00	52.50	52.00	52.00	740,025
2021-03-31	54.00	54.50	53.00	54.00	480,678
2021-03-30	57.00	57.00	52.50	52.50	585,264
2021-03-29	53.00	54.00	51.50	54.00	874,233
2021-03-26	50.50	53.00	50.00	53.00	862,089
2021-03-25	52.50	51.75	50.00	50.50	1,058,518
2021-03-24	53.00	55.00	52.00	53.00	675,777
2021-03-23	55.50	55.50	51.50	52.50	702,552
2021-03-22	53.50	56.00	53.50	54.50	192,093
2021-03-19	58.50	58.50	55.00	55.00	1,047,935
2021-03-18	53.50	58.00	53.00	58.00	4,428,185
2021-03-17	54.50	54.00	53.00	53.00	280,006
2021-03-16	55.50	54.00	54.00	54.00	821,688
2021-03-15	55.00	58.50	55.00	55.00	3,280,821
2021-03-12	55.00	56.00	54.00	55.00	702,368
2021-03-11	57.50	57.50	53.50	56.00	1,182,901
2021-03-10	55.00	56.00	54.50	54.50	532,729
2021-03-09	51.00	56.00	51.00	56.00	1,173,505
2021-03-08	55.00	55.00	52.50	52.50	650,088
2021-03-05	58.00	58.00	53.50	54.00	1,028,454
2021-03-04	55.50	55.50	54.50	55.00	1,185,644
2021-03-03	55.50	58.00	55.00	55.00	3,223,720
2021-03-02	58.00	59.50	55.00	55.00	835,363
2021-03-01	56.50	61.00	58.00	58.00	1,741,111
2021-02-26	59.00	60.00	56.50	58.00	1,946,850
2021-02-25	62.50	65.00	63.00	63.00	1,398,854
2021-02-24	61.00	68.50	60.50	61.50	1,680,410
2021-02-23	70.00	70.00	61.00	61.00	1,698,232
2021-02-22	79.00	81.00	70.00	70.00	2,673,625
2021-02-19	74.50	80.00	74.50	77.00	2,445,317
2021-02-18	72.50	83.00	75.50	78.00	4,135,063
2021-02-17	66.00	76.00	66.00	74.50	4,547,510
2021-02-16	61.00	66.50	57.25	66.50	4,406,516
2021-02-15	57.50	62.50	57.50	61.00	1,591,763
2021-02-12	60.50	60.50	58.50	59.00	1,963,016
2021-02-11	55.00	61.00	54.00	61.00	2,198,378
2021-02-10	60.50	61.00	54.50	54.50	868,834
2021-02-09	59.00	65.50	58.25	60.00	2,165,206
2021-02-08	52.50	62.25	56.00	60.00	2,375,262
2021-02-05	50.00	54.50	49.75	52.50	641,679
2021-02-04	45.40	51.00	45.40	51.00	1,207,766
2021-02-03	46.80	46.80	45.00	46.00	754,855
2021-02-02	46.80	46.10	45.00	45.00	336,679
2021-02-01	47.50	46.80	46.00	46.00	598,655
2021-01-29	43.60	48.40	41.50	48.40	1,621,423
2021-01-28	46.00	46.00	41.50	41.50	213,565
2021-01-27	42.00	48.00	41.00	44.50	631,227
2021-01-26	43.50	43.00	40.50	41.00	365,063
2021-01-25	44.50	44.00	44.00	44.00	562,974
2021-01-22	43.50	45.00	43.00	45.00	414,585
2021-01-21	51.00	51.00	45.00	45.00	410,777
2021-01-20	50.00	50.00	49.00	49.00	590,892
2021-01-19	52.00	53.00	50.00	50.00	240,657
2021-01-18	56.50	53.00	51.50	51.50	619,329
2021-01-15	61.50	58.50	56.00	56.00	448,383
2021-01-14	56.50	58.00	55.00	58.00	1,204,697
2021-01-13	56.00	58.00	56.00	57.00	544,192
2021-01-12	61.00	61.00	57.00	57.00	916,497
2021-01-11	65.00	66.00	58.00	58.00	1,659,321
2021-01-08	66.00	72.50	66.50	66.50	5,645,693
2021-01-07	48.00	66.00	63.00	63.00	4,598,857
2021-01-06	49.00	47.00	47.00	47.00	422,489
2021-01-05	49.00	51.00	48.00	48.00	637,502
2021-01-04	43.00	49.00	47.50	49.00	444,727
2020-12-31	43.00	43.00	43.00	43.00	35,166
2020-12-30	44.00	45.20	43.00	43.00	59,687
2020-12-29	39.50	44.20	42.00	43.00	636,293
2020-12-24	39.00	39.00	39.00	39.00	4,122
2020-12-23	39.00	39.00	38.00	39.00	14,207
2020-12-22	39.50	40.00	39.00	39.00	23,256
2020-12-21	40.00	40.00	40.00	40.00	24,131
2020-12-18	41.00	41.00	41.00	40.00	25,559
2020-12-17	40.50	41.00	39.00	41.00	209,649
2020-12-16	39.00	39.00	38.00	39.00	44,993
2020-12-15	39.00	39.00	38.00	39.00	1,750
2020-12-14	38.50	39.00	38.00	39.00	14,317
2020-12-11	37.00	39.00	37.00	38.50	35,616
2020-12-10	37.00	39.00	34.00	37.00	164,307
2020-12-09	41.00	41.00	37.00	37.00	107,129
2020-12-08	41.00	41.00	41.00	41.00	69,559
2020-12-07	43.00	43.00	40.50	41.00	64,967
2020-12-04	43.00	45.20	45.20	45.20	10,544
2020-12-03	43.50	45.80	45.80	43.00	44,376
2020-12-02	43.50	46.20	43.50	43.50	669,414
2020-12-01	41.00	42.00	41.00	43.50	29,088
2020-11-30	43.50	42.00	42.00	42.00	69,897
2020-11-27	45.50	45.50	42.00	43.50	48,510
2020-11-26	45.50	44.00	44.00	44.00	186
2020-11-25	45.50	43.00	42.00	43.00	84,283
2020-11-24	45.50	47.00	44.00	44.00	3,084
2020-11-23	46.00	46.00	45.50	45.50	4,063
2020-11-20	46.50	46.50	46.00	46.00	16,219
2020-11-19	47.50	47.50	45.00	46.50	23,145
2020-11-18	47.50	44.00	44.00	47.50	19,685
2020-11-17	47.50	47.50	45.00	45.00	81,978
2020-11-16	48.00	50.00	47.50	50.00	50,219
2020-11-13	48.00	48.00	46.00	48.00	572
2020-11-12	48.00	48.00	47.50	48.00	37,082
2020-11-11	48.50	48.50	48.00	48.00	16,673
2020-11-10	49.00	49.00	48.50	48.50	44,218
2020-11-09	45.50	49.00	45.50	49.00	44,465
2020-11-06	42.50	45.50	42.50	45.50	61,418
2020-11-05	42.50	42.50	42.50	42.50	28,376
2020-11-04	43.50	42.00	42.00	42.50	42,545
2020-11-03	42.00	42.50	42.00	42.50	17,619
2020-11-02	48.00	45.00	41.50	42.00	91,078
2020-10-30	50.50	50.50	48.00	48.00	21,920
2020-10-29	50.00	50.50	48.00	50.50	20,138
2020-10-28	50.50	50.50	49.00	50.50	55,602
2020-10-27	50.50	50.50	49.00	50.50	55,257
2020-10-26	50.50	50.50	49.00	50.50	14,301
2020-10-23	51.00	51.00	50.50	50.50	24,325
2020-10-22	46.00	51.00	46.00	51.00	250,641
2020-10-21	45.50	46.00	45.00	46.00	169,289
2020-10-20	45.50	45.50	45.00	45.50	14,076
2020-10-16	46.00	46.00	45.00	46.00	21,583
2020-10-15	46.00	46.00	46.00	46.00	27,088
2020-10-14	47.50	47.50	46.00	46.00	10,780
2020-10-13	48.50	48.50	46.50	47.50	27,068
2020-10-12	48.50	48.50	48.50	48.50	37,513
2020-10-09	48.50	48.50	48.50	48.50	6,064
2020-10-08	48.50	48.50	48.50	48.50	4,195
2020-10-07	50.00	50.00	48.50	48.50	23,500
2020-10-06	51.00	50.00	50.00	50.00	108,702
2020-10-05	52.50	52.50	48.00	51.00	241,601

Share	Price	Change
Sondrel Plc (SND)	6.60	0%
Regtech Open (RTOP)	2.275	0%
R&Q Insurance (RQIH)	2.05	0%
Kore Potash (KP2)	0.625	0%
Iqgeo (IQG)	470.00	0%

Share	Price	Change
Genedrive (GDR)	2.00	0%
Borders & Sth. (BOR)	2.18	0%
Petrel Resources (PET)	1.75	0%
On The Beach (OTB)	143.40	0%
Zenova Grp (ZED)	1.80	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0245	0
Vodafone (VOD)	73.28	0
Lloyds (LLOY)	54.54	0
Kefi Gold (KEFI)	0.72	0
Baron Oil (BOIL)	0.0675	0