NCCL.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-01	0.88	0.88	0.83	0.83	550,000
2023-02-28	0.88	0.88	0.88	0.88	1,070,943
2023-02-27	0.88	0.88	0.88	0.88	1,425
2023-02-24	0.88	0.88	0.88	0.88	34,332
2023-02-23	0.88	0.88	0.88	0.88	17,672
2023-02-22	0.88	0.88	0.88	0.88	0
2023-02-21	0.88	0.88	0.88	0.88	133,370
2023-02-20	0.88	0.88	0.88	0.88	418,982
2023-02-17	0.88	0.88	0.88	0.88	182,645
2023-02-16	0.88	0.86	0.86	0.86	4,275,789
2023-02-15	0.88	0.88	0.88	0.88	508,774
2023-02-14	0.88	0.88	0.88	0.88	0
2023-02-13	0.88	0.88	0.88	0.88	2,791
2023-02-10	0.88	0.88	0.88	0.88	380,826
2023-02-09	0.88	0.88	0.88	0.88	821,826
2023-02-08	0.90	0.90	0.88	0.88	402,533
2023-02-07	0.93	0.93	0.90	0.90	1,200,513
2023-02-06	0.88	0.95	0.88	0.93	4,372,294
2023-02-03	0.88	0.88	0.88	0.88	0
2023-02-02	0.90	0.90	0.88	0.88	478,031
2023-02-01	0.90	0.90	0.90	0.90	824,130
2023-01-31	0.93	0.93	0.90	0.90	162,506
2023-01-30	0.93	0.93	0.93	0.93	194,217
2023-01-27	0.93	0.93	0.93	0.93	870,651
2023-01-26	0.98	0.98	0.93	0.93	2,797,799
2023-01-25	0.95	0.98	0.95	0.98	3,865,686
2023-01-24	0.93	0.93	0.93	0.93	275,736
2023-01-23	0.93	0.93	0.93	0.93	558,142
2023-01-20	0.93	0.93	0.93	0.93	897,998
2023-01-19	0.90	0.93	0.90	0.93	2,192,603
2023-01-18	0.93	0.93	0.88	0.90	4,685,742
2023-01-17	0.83	0.90	0.83	0.88	5,783,490
2023-01-16	0.78	0.83	0.73	0.83	2,750,000
2023-01-13	0.88	0.88	0.83	0.83	8,640,488
2023-01-12	0.75	0.78	0.73	0.78	379,080
2023-01-11	0.75	0.75	0.75	0.75	261,442
2023-01-10	0.70	0.75	0.75	0.75	2,905,261
2023-01-09	0.70	0.70	0.70	0.70	159,340
2023-01-06	0.65	0.65	0.65	0.65	778,333
2023-01-05	0.65	0.65	0.65	0.65	345,026
2023-01-04	0.65	0.65	0.65	0.65	29,555
2023-01-03	0.63	0.65	0.63	0.65	0
2023-01-02	0.63	0.63	0.63	0.63	0
2022-12-30	0.65	0.65	0.63	0.63	3,118
2022-12-29	0.65	0.65	0.65	0.65	155,734
2022-12-28	0.65	0.65	0.65	0.65	43,941
2022-12-27	0.65	0.65	0.65	0.65	0
2022-12-26	0.65	0.65	0.65	0.65	0
2022-12-23	0.65	0.65	0.65	0.65	71,377
2022-12-22	0.65	0.65	0.65	0.65	0
2022-12-21	0.65	0.65	0.65	0.65	765,649
2022-12-20	0.65	0.65	0.65	0.65	111,150
2022-12-19	0.68	0.68	0.65	0.65	250,000
2022-12-16	0.68	0.68	0.68	0.68	0
2022-12-15	0.68	0.68	0.68	0.68	200,570
2022-12-14	0.68	0.68	0.68	0.68	74,413
2022-12-13	0.70	0.70	0.63	0.68	5,226,478
2022-12-12	0.70	0.70	0.70	0.70	0
2022-12-09	0.70	0.70	0.70	0.70	267,258
2022-12-08	0.78	0.78	0.70	0.70	2,796,185
2022-12-07	0.78	0.78	0.78	0.78	0
2022-12-06	0.78	0.80	0.78	0.78	2,180,188
2022-12-05	0.78	0.78	0.78	0.78	560,000
2022-12-02	0.78	0.78	0.78	0.78	200,000
2022-12-01	0.78	0.78	0.78	0.78	87,767
2022-11-30	0.78	0.78	0.78	0.78	0
2022-11-29	0.80	0.80	0.78	0.78	388,216
2022-11-28	0.78	0.80	0.78	0.80	5,466,783
2022-11-25	0.78	0.78	0.78	0.78	800,000
2022-11-24	0.80	0.80	0.78	0.78	221,782
2022-11-23	0.83	0.83	0.80	0.80	622,150
2022-11-22	0.83	0.83	0.83	0.83	2,355,925
2022-11-21	0.98	0.98	0.75	0.83	10,036,249
2022-11-18	0.93	0.93	0.93	0.93	49,600
2022-11-17	0.93	0.93	0.93	0.93	108,867
2022-11-16	0.95	0.95	0.93	0.93	684,209
2022-11-15	0.98	0.98	0.95	0.95	16,416
2022-11-14	0.98	0.98	0.98	0.98	375,826
2022-11-11	1.03	1.03	0.98	0.98	100,000
2022-11-10	0.98	0.98	0.98	0.98	31,280
2022-11-09	1.00	1.00	0.95	0.98	386,231
2022-11-08	0.93	0.93	0.88	0.93	971,433
2022-11-07	0.90	0.93	0.90	0.93	0
2022-11-04	0.95	0.95	0.93	0.93	882,627
2022-11-03	0.95	0.95	0.95	0.95	638,638
2022-11-02	0.95	1.00	0.93	0.95	1,616,997
2022-11-01	0.98	0.97	0.97	0.97	2,349,568
2022-10-31	1.35	1.35	0.98	1.00	6,122,849
2022-10-28	1.38	1.38	1.33	1.33	740,806
2022-10-27	1.43	1.45	1.37	1.43	1,966,293
2022-10-26	1.18	1.45	1.18	1.43	4,174,903
2022-10-25	1.18	1.18	1.18	1.18	343,607
2022-10-24	1.05	1.18	1.05	1.18	1,447,858
2022-10-21	0.93	1.15	0.93	1.05	2,632,888
2022-10-20	1.03	1.03	1.03	1.03	772,939
2022-10-19	1.03	1.03	1.03	1.03	1,900,126
2022-10-18	1.03	1.03	1.03	1.03	220,732
2022-10-17	1.03	1.08	1.03	1.03	687,467
2022-10-14	0.98	1.03	0.98	1.03	1,153,276
2022-10-13	0.98	0.98	0.98	0.98	98,057
2022-10-12	0.98	0.98	0.98	0.98	416,677
2022-10-11	0.98	0.98	0.98	0.98	3,000
2022-10-10	0.95	0.98	0.90	0.98	346,529
2022-10-07	1.05	1.05	0.95	0.95	1,688,535
2022-10-06	1.05	1.05	1.05	1.05	110,549
2022-10-05	1.05	1.05	1.05	1.05	22,561
2022-10-04	1.05	1.05	1.00	1.05	321,412
2022-10-03	1.03	1.05	1.03	1.05	752,235
2022-09-30	1.18	1.18	0.93	1.03	5,825,024
2022-09-29	1.70	1.73	1.13	1.20	11,682,938
2022-09-28	1.27	1.65	1.18	1.53	11,890,321
2022-09-27	0.95	1.30	0.93	1.30	5,022,965
2022-09-26	0.88	0.95	0.85	0.95	2,657,576
2022-09-23	0.88	0.88	0.88	0.88	0
2022-09-22	0.88	0.88	0.88	0.88	354,863
2022-09-21	0.88	0.88	0.88	0.88	78
2022-09-20	0.90	0.93	0.85	0.88	150,829
2022-09-19	0.93	0.93	0.93	0.93	0
2022-09-16	0.98	0.98	0.92	0.93	922,513
2022-09-15	0.80	0.98	0.75	0.98	3,233,801
2022-09-14	0.80	0.80	0.75	0.80	7,500
2022-09-13	0.80	0.80	0.75	0.80	364,424
2022-09-12	0.80	0.80	0.75	0.80	259,754
2022-09-09	0.83	0.83	0.75	0.80	156,098
2022-09-08	0.83	0.83	0.75	0.83	14,828
2022-09-07	0.80	0.83	0.75	0.83	476,169
2022-09-06	0.83	0.83	0.75	0.83	0
2022-09-05	0.83	0.85	0.80	0.83	91,224
2022-09-02	0.83	0.83	0.81	0.81	320,935
2022-09-01	0.88	0.88	0.85	0.85	16,740
2022-08-31	0.88	0.88	0.88	0.88	351,540
2022-08-30	0.88	0.88	0.88	0.88	90,844
2022-08-29	0.88	0.88	0.88	0.88	0
2022-08-26	0.88	0.88	0.88	0.88	445,420
2022-08-25	0.88	0.88	0.88	0.88	454
2022-08-24	0.95	0.95	0.88	0.88	1,232,127
2022-08-23	0.95	0.95	0.95	0.95	36,787
2022-08-22	0.95	0.95	0.90	0.95	90,516
2022-08-19	0.93	0.90	0.90	0.90	548,021
2022-08-18	0.93	0.93	0.93	0.93	0
2022-08-17	0.93	0.93	0.93	0.93	225,320
2022-08-16	0.93	0.90	0.90	0.93	169,391
2022-08-15	0.93	0.93	0.93	0.93	35,523
2022-08-12	0.93	0.93	0.90	0.93	1,781
2022-08-11	0.93	0.93	0.90	0.93	738,220
2022-08-10	0.95	0.95	0.90	0.93	2,074,642
2022-08-09	0.95	0.95	0.95	0.95	50,000
2022-08-08	1.03	1.03	0.95	0.95	140,492
2022-08-05	1.03	1.03	1.03	1.03	6,868
2022-08-04	1.03	1.03	1.03	1.03	30,867
2022-08-03	0.95	1.08	0.95	1.03	938,272
2022-08-02	0.98	0.98	0.95	0.95	696,770
2022-08-01	0.95	1.02	1.02	1.02	3,518,056
2022-07-29	1.05	1.05	1.05	1.05	45,407
2022-07-28	1.05	1.05	1.00	1.05	76,768
2022-07-27	1.05	1.05	1.00	1.05	415,466
2022-07-26	1.15	1.15	1.05	1.05	2,062,030
2022-07-25	1.20	1.20	1.15	1.15	808,645
2022-07-22	1.20	1.20	1.15	1.20	1,191,360
2022-07-21	1.08	1.23	1.00	1.20	1,000,804
2022-07-20	1.05	1.13	0.95	1.13	1,118,245
2022-07-19	1.25	1.25	1.05	1.05	5,287,329
2022-07-18	1.50	1.30	1.30	1.30	6,044,387
2022-07-15	0.78	1.85	0.78	1.28	55,127,298
2022-07-14	0.78	0.78	0.78	0.78	452,220
2022-07-13	0.80	0.80	0.78	0.78	246,196
2022-07-12	0.85	0.85	0.80	0.80	423,352
2022-07-11	0.85	0.88	0.75	0.85	2,133,740
2022-07-08	0.70	0.90	0.66	0.85	11,407,647
2022-07-07	0.70	0.70	0.65	0.68	1,100,233
2022-07-06	0.70	0.70	0.65	0.70	329,670
2022-07-05	0.70	0.70	0.65	0.70	19,542
2022-07-04	0.73	0.73	0.65	0.70	123,934
2022-07-01	0.73	0.73	0.65	0.73	38,615
2022-06-30	0.75	0.75	0.70	0.73	260,945
2022-06-29	0.75	0.75	0.70	0.75	332,130
2022-06-28	0.75	0.75	0.70	0.75	1,168
2022-06-27	0.78	0.78	0.75	0.75	421,529
2022-06-24	0.78	0.78	0.78	0.78	0
2022-06-23	0.78	0.78	0.78	0.78	0
2022-06-22	0.78	0.78	0.75	0.78	26,083
2022-06-21	0.78	0.78	0.78	0.78	0
2022-06-20	0.80	0.80	0.78	0.78	8,130
2022-06-17	0.80	0.80	0.80	0.80	0
2022-06-16	0.80	0.80	0.80	0.80	13,000
2022-06-15	0.80	0.80	0.80	0.80	0
2022-06-14	0.80	0.80	0.80	0.80	100,000
2022-06-13	0.85	0.85	0.80	0.80	106,393
2022-06-10	0.85	0.85	0.85	0.85	5,612
2022-06-09	0.85	0.85	0.80	0.85	290,626
2022-06-08	0.85	0.85	0.80	0.85	114,579
2022-06-07	0.85	0.85	0.80	0.85	789,133
2022-06-06	0.85	0.85	0.80	0.85	935,475
2022-06-03	0.85	0.85	0.85	0.85	0
2022-06-02	0.85	0.85	0.85	0.85	0
2022-06-01	0.88	0.88	0.85	0.85	598,884
2022-05-31	0.83	0.85	0.80	0.85	1,533,470
2022-05-30	0.88	0.88	0.83	0.83	3,605,974
2022-05-27	0.88	0.88	0.85	0.88	318,233
2022-05-26	0.88	0.88	0.85	0.88	60,000
2022-05-25	0.88	0.88	0.85	0.88	0
2022-05-24	0.90	0.90	0.85	0.88	70,685
2022-05-23	0.90	0.90	0.85	0.90	221,147
2022-05-20	0.90	0.90	0.90	0.90	107,069
2022-05-19	0.93	0.93	0.90	0.90	378,115
2022-05-18	0.93	0.93	0.90	0.93	326,282
2022-05-17	0.93	0.95	0.88	0.95	761,671
2022-05-16	0.93	0.93	0.90	0.93	389,115
2022-05-13	1.03	1.05	0.93	0.93	5,935,524
2022-05-12	1.10	1.10	0.95	1.03	2,354,835
2022-05-11	0.82	0.90	0.82	0.90	20,729,570
2022-05-10	0.83	0.85	0.82	0.80	2,874,730
2022-05-09	0.68	1.23	0.80	0.80	31,901,132
2022-05-06	0.60	0.60	0.55	0.60	822,443
2022-05-05	0.63	0.63	0.55	0.60	996,929
2022-05-04	0.60	0.60	0.50	0.60	2,781,999
2022-05-03	0.65	0.68	0.58	0.58	2,833,508
2022-05-02	0.65	0.65	0.65	0.65	0
2022-04-29	0.68	0.68	0.60	0.65	316,278
2022-04-28	0.68	0.68	0.60	0.68	686
2022-04-27	0.68	0.68	0.60	0.68	353,915
2022-04-26	0.73	0.73	0.68	0.68	375,108
2022-04-25	0.73	0.73	0.73	0.73	784,479
2022-04-22	0.78	0.80	0.80	0.80	2,224,671
2022-04-21	0.78	0.78	0.78	0.78	3,462
2022-04-20	0.78	0.80	0.80	0.80	170,383
2022-04-19	0.78	0.78	0.78	0.78	82,500
2022-04-18	0.78	0.78	0.78	0.78	0
2022-04-15	0.78	0.78	0.78	0.78	0
2022-04-14	0.78	0.78	0.70	0.78	476,371
2022-04-13	0.78	0.78	0.70	0.78	1,043,122
2022-04-12	0.78	0.78	0.70	0.78	651,545
2022-04-11	0.78	0.78	0.70	0.78	302,916
2022-04-08	0.78	0.78	0.78	0.78	571,812
2022-04-07	0.78	0.78	0.70	0.78	419,002
2022-04-06	0.75	0.78	0.70	0.78	66,055
2022-04-05	0.68	0.90	0.68	0.75	2,220,844
2022-04-04	0.68	0.68	0.68	0.68	181,881
2022-04-01	0.68	0.70	0.68	0.70	1,153,867
2022-03-31	0.78	0.80	0.68	0.80	1,605,092
2022-03-30	0.53	0.97	0.53	0.80	6,775,212
2022-03-29	0.68	0.68	0.53	0.53	2,701,437
2022-03-28	0.75	0.75	0.65	0.68	714,267
2022-03-25	0.75	0.75	0.75	0.75	159,281
2022-03-24	0.85	0.85	0.75	0.75	616,839
2022-03-23	0.85	0.85	0.80	0.85	453,099
2022-03-22	0.85	0.85	0.85	0.85	583,460
2022-03-21	0.85	0.90	0.80	0.85	594,621
2022-03-18	0.85	0.85	0.85	0.85	102,418
2022-03-17	0.85	0.85	0.85	0.85	0
2022-03-16	0.90	0.90	0.85	0.85	1,343,878
2022-03-15	0.90	0.90	0.90	0.90	37,000
2022-03-14	0.80	0.90	0.80	0.85	1,595,872
2022-03-11	0.83	0.83	0.80	0.80	1,885,319
2022-03-10	0.85	0.87	0.87	0.83	273,775
2022-03-09	0.85	0.85	0.85	0.85	351,328
2022-03-08	0.80	0.85	0.80	0.85	433,107
2022-03-07	0.85	0.85	0.80	0.80	1,088,332
2022-03-04	0.90	0.90	0.85	0.85	663,655
2022-03-03	0.90	0.90	0.90	0.90	1,281,947
2022-03-02	0.80	0.90	0.82	0.90	100,150
2022-03-01	0.80	0.80	0.80	0.80	1,520,945
2022-02-28	0.80	0.80	0.80	0.80	2,517,738
2022-02-25	0.95	0.97	0.88	0.88	14,083,213
2022-02-24	0.95	1.00	1.00	1.00	2,027,540
2022-02-23	1.15	1.15	0.95	0.98	8,335,373
2022-02-22	1.20	1.20	1.13	1.15	2,834,065
2022-02-21	1.60	1.28	1.12	1.12	19,889,716
2022-02-18	1.53	1.68	1.45	1.50	62,928,464
2022-02-17	0.80	1.60	0.80	1.53	80,063,374
2022-02-16	0.50	0.85	0.50	0.80	21,189,506
2022-02-15	0.50	0.50	0.50	0.50	0
2022-02-14	0.50	0.50	0.45	0.50	220,398
2022-02-11	0.50	0.53	0.45	0.50	2,291,361
2022-02-10	0.48	0.50	0.48	0.50	3,012,967
2022-02-09	0.48	0.48	0.45	0.48	193,001
2022-02-08	0.48	0.48	0.48	0.48	1,310,151
2022-02-07	0.48	0.48	0.48	0.48	707,639
2022-02-04	0.48	0.48	0.48	0.48	2,065,131
2022-02-03	0.48	0.48	0.48	0.48	1,016,735
2022-02-02	0.48	0.48	0.48	0.48	312,815
2022-02-01	0.48	0.48	0.48	0.48	239,661
2022-01-31	0.50	0.50	0.43	0.48	1,967,323
2022-01-28	0.53	0.53	0.50	0.50	923,412
2022-01-27	0.53	0.53	0.53	0.53	500,000
2022-01-26	0.53	0.53	0.53	0.53	231,148
2022-01-25	0.53	0.53	0.53	0.53	0
2022-01-24	0.53	0.53	0.53	0.53	612,409
2022-01-21	0.60	0.55	0.55	0.53	2,662,183
2022-01-20	0.60	0.60	0.60	0.60	831,368
2022-01-19	0.55	0.60	0.50	0.60	13,117,038
2022-01-18	0.73	0.55	0.55	0.55	32,059,642
2022-01-17	0.85	0.70	0.70	0.73	1,612,590
2022-01-14	0.86	0.86	0.80	0.85	125,000
2022-01-13	0.85	0.85	0.85	0.85	693,177
2022-01-12	0.85	0.85	0.85	0.85	273,784
2022-01-11	0.85	0.85	0.85	0.85	73,465
2022-01-10	0.83	0.85	0.83	0.85	80,573
2022-01-07	0.83	0.83	0.83	0.83	1,245,994
2022-01-06	0.93	0.93	0.83	0.83	1,465,434
2022-01-05	0.93	0.93	0.93	0.93	335,211
2022-01-04	0.95	0.95	0.93	0.93	354,118
2022-01-03	0.95	0.95	0.95	0.95	0
2021-12-31	0.95	0.95	0.95	0.95	217,395
2021-12-30	0.95	0.95	0.95	0.95	438,073
2021-12-29	0.95	0.98	0.90	0.95	2,690,169
2021-12-28	0.95	0.95	0.95	0.95	0
2021-12-27	0.95	0.95	0.95	0.95	0
2021-12-24	0.83	0.95	0.83	0.95	6,178,135
2021-12-23	0.78	0.85	0.78	0.83	34,299,894
2021-12-22	0.80	0.78	0.75	0.78	12,801,080
2021-12-21	0.88	0.88	0.83	0.85	400,061
2021-12-20	0.88	0.88	0.88	0.88	35,788
2021-12-17	0.95	0.95	0.88	0.88	2,190,729
2021-12-16	0.95	0.95	0.95	0.95	20,000
2021-12-15	0.95	0.95	0.95	0.95	1,405,835
2021-12-14	0.93	0.92	0.92	0.95	5,448,627
2021-12-13	1.18	1.05	0.93	0.93	2,842,422
2021-12-10	1.18	1.18	1.18	1.18	187,038
2021-12-09	1.18	1.18	1.15	1.18	483,436
2021-12-08	1.18	1.18	1.18	1.18	40,000
2021-12-07	1.18	1.20	1.13	1.13	622,630
2021-12-06	1.13	1.13	1.13	1.13	29,925
2021-12-03	1.20	1.20	1.13	1.13	7,852,774
2021-12-02	1.18	1.18	1.15	1.18	57,139
2021-12-01	1.18	1.18	1.18	1.18	1,127,745
2021-11-30	1.13	1.21	1.13	1.18	1,757,311
2021-11-29	1.23	1.23	1.23	1.23	204,164
2021-11-26	1.23	1.23	1.23	1.23	0
2021-11-25	1.23	1.23	1.23	1.23	429,547
2021-11-24	1.23	1.23	1.23	1.23	805,650
2021-11-23	1.23	1.23	1.23	1.23	155,740
2021-11-22	1.23	1.23	1.23	1.23	0
2021-11-19	1.23	1.23	1.20	1.23	161,347
2021-11-18	1.23	1.23	1.20	1.23	44,029
2021-11-17	1.25	1.25	1.23	1.23	1,156,124
2021-11-16	1.25	1.25	1.25	1.25	512,113
2021-11-15	1.18	1.25	1.18	1.25	1,629,325
2021-11-12	1.23	1.20	1.18	1.18	933,734
2021-11-11	1.23	1.26	1.23	1.23	661,071
2021-11-10	1.23	1.23	1.23	1.23	20,000
2021-11-09	1.23	1.23	1.23	1.23	813
2021-11-08	1.23	1.23	1.23	1.23	1,530,701
2021-11-05	1.25	1.25	1.20	1.23	1,516,384
2021-11-04	1.28	1.28	1.20	1.25	1,517,927
2021-11-03	1.28	1.28	1.28	1.28	20,396
2021-11-02	1.33	1.33	1.28	1.28	700,096
2021-11-01	1.33	1.33	1.33	1.33	149
2021-10-29	1.40	1.40	1.33	1.33	1,468,801
2021-10-28	1.33	1.40	1.33	1.40	3,039,520
2021-10-27	1.33	1.33	1.33	1.33	94,862
2021-10-26	1.33	1.33	1.33	1.33	112,806
2021-10-25	1.38	1.38	1.38	1.38	611,761
2021-10-22	1.38	1.38	1.38	1.38	115,746
2021-10-21	1.38	1.38	1.38	1.38	651,023
2021-10-20	1.38	1.38	1.38	1.38	0
2021-10-19	1.38	1.38	1.38	1.38	129,489
2021-10-18	1.38	1.38	1.38	1.38	361,790
2021-10-15	1.43	1.43	1.38	1.38	503,376
2021-10-14	1.45	1.45	1.38	1.43	2,251,557
2021-10-13	1.38	1.54	1.34	1.54	7,948,660
2021-10-12	1.38	1.38	1.30	1.38	19,612
2021-10-11	1.38	1.34	1.34	1.34	417,231
2021-10-08	1.43	1.43	1.38	1.38	1,575,208
2021-10-07	1.45	1.45	1.40	1.43	150,167
2021-10-06	1.45	1.45	1.40	1.45	592,022
2021-10-05	1.45	1.45	1.45	1.45	0
2021-10-04	1.48	1.48	1.45	1.45	1,300,505
2021-10-01	1.50	1.50	1.48	1.48	143,433
2021-09-30	1.50	1.46	1.46	1.50	654,268
2021-09-29	1.53	1.55	1.50	1.50	2,814,042
2021-09-28	1.40	1.44	1.44	1.53	3,240,783
2021-09-27	1.40	1.40	1.40	1.40	829,594
2021-09-24	1.40	1.40	1.40	1.40	1,262,007
2021-09-23	1.55	1.40	1.38	1.40	1,870,089
2021-09-22	1.58	1.55	1.28	1.55	41,341,230
2021-09-21	1.58	1.58	1.58	1.58	206,080
2021-09-20	1.60	1.60	1.58	1.58	772,105
2021-09-17	1.63	1.63	1.60	1.60	1,887,880
2021-09-16	1.63	1.61	1.61	1.63	582,537
2021-09-15	1.65	1.65	1.60	1.63	1,060,647
2021-09-14	1.65	1.65	1.65	1.65	520,294
2021-09-13	1.73	1.73	1.63	1.65	10,979,625
2021-09-10	1.75	1.75	1.70	1.73	1,711,572
2021-09-09	1.63	1.78	1.60	1.75	24,032,950
2021-09-08	1.63	1.63	1.60	1.63	2,741,825
2021-09-07	1.63	1.63	1.60	1.63	1,585,592
2021-09-06	1.68	1.68	1.65	1.68	620,703
2021-09-03	1.68	1.68	1.65	1.68	1,380,744
2021-09-02	1.68	1.68	1.65	1.68	1,363,628
2021-09-01	1.73	1.75	1.75	1.68	590,493
2021-08-31	1.65	1.73	1.60	1.73	3,988,558
2021-08-30	1.65	1.65	1.65	1.65	0
2021-08-27	1.63	1.65	1.60	1.65	3,490,348
2021-08-26	2.15	1.64	1.64	1.64	10,094,196
2021-08-25	2.15	2.15	2.10	2.15	479,271
2021-08-24	2.20	2.20	2.10	2.15	45,760
2021-08-23	2.30	2.30	2.15	2.20	1,345,762
2021-08-20	2.30	2.30	2.20	2.30	29,951
2021-08-19	2.35	2.35	2.25	2.30	994,826
2021-08-18	2.50	2.50	2.35	2.35	100,000
2021-08-17	2.50	2.60	2.43	2.50	1,170,308
2021-08-16	2.43	2.50	2.35	2.50	117,240
2021-08-13	2.35	2.43	2.30	2.43	316,926
2021-08-12	2.35	2.35	2.30	2.35	583,867
2021-08-11	2.50	2.55	2.35	2.35	1,675,050
2021-08-10	2.50	2.50	2.50	2.55	177,042
2021-08-09	2.55	2.55	2.50	2.55	337,936
2021-08-06	2.65	2.65	2.50	2.55	787,807
2021-08-05	2.85	2.70	2.70	2.65	880,933
2021-08-04	2.85	2.85	2.70	2.85	210,292
2021-08-03	2.55	2.88	2.40	2.85	1,582,555
2021-08-02	2.45	2.60	2.20	2.60	798,188
2021-07-30	2.50	2.50	2.30	2.40	79,876
2021-07-29	2.50	2.50	2.30	2.40	100,000
2021-07-28	2.60	2.60	2.40	2.40	325,000
2021-07-27	2.60	2.60	2.50	2.60	229,000
2021-07-26	2.60	2.60	2.50	2.60	568,611
2021-07-23	2.60	2.60	2.50	2.60	43,123
2021-07-22	2.50	2.60	2.40	2.60	609,061
2021-07-21	2.45	2.50	2.30	2.50	63,062
2021-07-20	2.45	2.50	2.40	2.50	544,390
2021-07-19	2.50	2.50	2.40	2.45	530,245
2021-07-16	2.50	2.50	2.40	2.50	598,288
2021-07-15	2.55	2.55	2.50	2.50	214,034
2021-07-14	2.60	2.60	2.55	2.55	522,257
2021-07-13	2.75	2.74	2.74	2.74	696,009
2021-07-12	2.75	2.75	2.75	2.75	113,571
2021-07-09	2.75	2.75	2.75	2.75	319,424
2021-07-08	2.75	2.75	2.75	2.75	29,359
2021-07-07	2.75	2.75	2.75	2.75	135,569
2021-07-06	2.75	2.75	2.75	2.75	199,990
2021-07-05	2.75	2.75	2.75	2.75	209,242
2021-07-02	2.85	2.80	2.80	2.80	352,032
2021-07-01	2.85	2.85	2.85	2.85	140,385
2021-06-30	2.90	2.90	2.85	2.85	354,770
2021-06-29	2.90	2.90	2.85	2.90	775,576
2021-06-28	3.00	3.00	2.85	2.90	1,399,491
2021-06-25	3.00	3.00	2.95	3.00	1,262,365
2021-06-24	2.95	3.05	2.90	3.05	477,343
2021-06-23	2.95	3.00	2.95	3.00	55,340
2021-06-22	3.18	3.18	2.95	2.95	315,496
2021-06-21	3.20	3.20	3.10	3.10	596,349
2021-06-18	3.20	3.20	3.20	3.20	268,025
2021-06-17	3.30	3.30	3.30	3.20	386,724
2021-06-16	2.95	3.20	2.95	3.20	647,488
2021-06-15	2.90	2.90	2.90	2.90	106,487
2021-06-14	2.90	2.90	2.90	2.90	271,563
2021-06-11	2.90	2.90	2.90	2.90	601,844
2021-06-10	3.13	3.13	2.90	2.90	337,688
2021-06-09	3.13	3.13	3.13	3.13	530,988
2021-06-08	3.10	3.10	3.10	3.10	37,153
2021-06-07	3.10	3.10	3.10	3.10	163,576
2021-06-04	2.85	3.20	2.85	3.10	3,618,119
2021-06-03	2.70	2.80	2.80	2.80	1,109,518
2021-06-02	2.75	2.75	2.75	2.75	1,785
2021-06-01	2.85	2.85	2.75	2.75	1,552,757
2021-05-28	2.73	2.73	2.71	2.73	684,303
2021-05-27	2.73	2.73	2.73	2.73	966,842
2021-05-26	2.73	2.73	2.73	2.73	7,560
2021-05-25	2.75	2.83	2.83	2.73	549,654
2021-05-24	2.83	2.83	2.75	2.75	1,469,609
2021-05-21	2.78	2.91	2.83	2.83	832,945
2021-05-20	2.90	2.90	2.75	2.78	3,692,003
2021-05-19	3.25	3.25	2.90	2.90	3,682,513
2021-05-18	3.35	3.35	3.35	3.35	39,850
2021-05-17	3.35	3.35	3.35	3.35	121,714
2021-05-14	3.35	3.40	3.40	3.40	649,554
2021-05-13	3.35	3.35	3.35	3.35	48,969
2021-05-12	3.35	3.35	3.35	3.35	79,122
2021-05-11	3.35	3.35	3.35	3.35	306,789
2021-05-10	3.35	3.35	3.25	3.35	577,207
2021-05-07	3.50	3.68	3.35	3.35	339,997
2021-05-06	3.50	3.50	3.50	3.50	109,258
2021-05-05	3.45	3.50	3.40	3.50	381,591
2021-05-04	3.85	3.85	3.45	3.45	1,024,460
2021-04-30	3.60	3.65	3.60	3.65	469,019
2021-04-29	3.75	3.75	3.55	3.60	677,992
2021-04-28	3.85	3.85	3.80	3.80	2,102,016
2021-04-27	3.85	4.00	4.00	4.00	5,000
2021-04-26	3.90	3.90	3.90	3.85	958,932
2021-04-23	4.05	4.05	3.90	3.90	535,210
2021-04-22	4.05	4.05	4.05	4.05	480,284
2021-04-21	4.10	4.10	3.90	4.05	148,744
2021-04-20	4.10	4.00	4.00	4.00	2,674,342
2021-04-19	4.10	4.10	4.10	4.10	428,187
2021-04-16	4.05	4.10	3.90	4.10	302,089
2021-04-15	4.05	4.05	3.90	4.05	246,317
2021-04-14	3.85	4.05	3.85	4.05	349,663
2021-04-13	4.10	4.10	3.95	3.95	415,010
2021-04-12	4.10	4.10	4.10	4.10	486,708
2021-04-09	3.85	4.10	3.70	4.10	3,054,907
2021-04-08	3.85	3.90	3.70	3.85	611,399
2021-04-07	3.60	3.60	3.50	3.60	269,109
2021-04-06	3.55	3.60	3.55	3.60	208,127
2021-04-01	3.60	3.60	3.55	3.55	2,500,085
2021-03-31	3.65	3.65	3.55	3.60	658,736
2021-03-30	3.70	3.70	3.70	3.70	74,671
2021-03-29	3.70	3.70	3.70	3.70	33,449
2021-03-26	3.70	3.70	3.70	3.70	205,776
2021-03-25	3.75	3.70	3.61	3.65	664,623
2021-03-24	3.78	3.80	3.80	3.80	563,026
2021-03-23	3.83	3.83	3.78	3.78	312,523
2021-03-22	3.83	3.80	3.80	3.80	145,013
2021-03-19	3.83	3.83	3.83	3.83	196,988
2021-03-18	3.83	3.83	3.83	3.83	1,274,019
2021-03-17	3.88	3.88	3.88	3.88	161,447
2021-03-16	3.88	3.88	3.88	3.88	2,788,724
2021-03-15	3.83	3.88	3.83	3.88	1,541,724
2021-03-12	4.13	4.13	3.78	3.83	5,025,061
2021-03-11	4.10	4.10	3.93	3.93	2,557,421
2021-03-10	4.30	4.30	4.10	4.10	460,691
2021-03-09	4.30	4.50	4.50	4.50	259,833
2021-03-08	4.30	4.30	4.30	4.30	50,000
2021-03-05	4.25	4.30	4.10	4.30	488,540
2021-03-04	4.50	4.50	4.25	4.25	370,162
2021-03-03	4.55	4.55	4.35	4.50	333,954
2021-03-02	4.60	4.70	4.55	4.55	116,389
2021-03-01	4.60	4.70	4.70	4.70	543,404
2021-02-26	4.75	4.75	4.60	4.60	263,683
2021-02-25	4.75	4.75	4.75	4.75	142,000
2021-02-24	4.75	4.75	4.75	4.75	594,968
2021-02-23	4.75	4.75	4.60	4.60	420,231
2021-02-22	4.80	4.80	4.75	4.75	2,500
2021-02-19	5.00	5.20	4.80	4.80	506,170
2021-02-18	4.85	5.00	4.85	5.00	360,190
2021-02-17	5.20	5.20	4.80	4.85	986,669
2021-02-16	5.05	5.40	5.40	5.40	615,508
2021-02-15	5.10	5.30	5.22	5.22	311,896
2021-02-12	5.10	5.06	5.06	5.10	118,795
2021-02-11	5.20	5.20	5.10	5.10	523,045
2021-02-10	5.20	5.20	5.20	5.20	644,890
2021-02-09	5.35	5.50	5.40	5.40	1,082,948
2021-02-08	5.50	5.52	5.52	5.52	553,134
2021-02-05	5.50	5.50	5.50	5.50	392,448
2021-02-04	5.35	5.35	5.35	5.35	3,518,567
2021-02-03	5.45	5.45	5.35	5.35	264,137
2021-02-02	5.45	5.20	5.20	5.20	3,322,990
2021-02-01	5.45	5.50	5.50	5.45	996,361
2021-01-29	5.20	5.20	5.20	5.45	454,615
2021-01-28	5.60	5.60	5.45	5.45	478,177
2021-01-27	5.75	5.75	5.75	5.75	180,927
2021-01-26	5.75	6.00	6.00	5.75	639,299
2021-01-25	5.75	5.75	5.75	5.75	172,751
2021-01-22	5.75	5.75	5.75	5.75	717,492
2021-01-21	5.75	5.75	5.50	5.75	446,377
2021-01-20	5.75	5.75	5.65	5.75	627,186
2021-01-19	5.75	5.75	5.75	5.75	263,253
2021-01-18	5.90	6.00	5.75	5.75	544,509
2021-01-15	5.60	5.90	5.35	5.90	999,542
2021-01-14	5.88	5.88	5.70	5.70	314,765
2021-01-13	5.45	5.70	5.60	5.60	133,632
2021-01-12	5.45	5.45	5.45	5.45	804,732
2021-01-11	5.65	5.50	5.50	5.50	361,096
2021-01-08	5.65	5.65	5.65	5.65	137,049
2021-01-07	5.80	5.80	5.65	5.65	476,910
2021-01-06	5.85	6.02	6.00	6.00	842,036
2021-01-05	6.30	6.30	5.70	5.70	1,812,731
2021-01-04	5.60	6.25	5.60	6.10	5,086,503
2020-12-31	4.95	5.60	4.95	5.50	1,776,487
2020-12-30	4.65	4.95	4.65	4.95	2,530,199
2020-12-29	4.50	4.65	4.30	4.65	662,249
2020-12-24	4.50	4.50	4.50	4.50	0
2020-12-23	4.50	4.50	4.50	4.50	950,303
2020-12-22	4.40	4.50	4.50	4.50	816,569
2020-12-21	4.65	4.65	4.40	4.40	545,666
2020-12-18	4.65	4.65	4.65	4.65	231,971
2020-12-17	4.65	4.80	4.80	4.65	16,685,883
2020-12-16	4.70	4.70	4.50	4.65	32,229
2020-12-15	4.70	4.70	4.50	4.70	0
2020-12-14	4.75	4.75	4.50	4.70	7,388,797
2020-12-11	4.75	4.75	4.50	4.75	204,089
2020-12-10	4.75	4.75	4.75	4.75	351,426
2020-12-09	4.70	4.75	4.70	4.75	666,600
2020-12-08	4.55	4.70	4.55	4.70	275,492
2020-12-07	5.00	5.00	4.55	4.55	1,940,555
2020-12-04	4.85	4.85	4.85	4.85	70,080
2020-12-03	4.85	4.85	4.85	4.85	0
2020-12-02	5.00	5.00	4.85	4.85	164,956
2020-12-01	5.00	5.00	5.00	5.00	116,992
2020-11-30	5.00	5.00	5.00	5.00	183,125
2020-11-27	4.90	5.20	4.90	5.00	4,174,616
2020-11-26	5.00	5.00	4.90	4.90	982,659
2020-11-25	4.80	5.25	4.80	5.00	2,169,852
2020-11-24	5.00	5.00	5.00	4.90	842,009
2020-11-23	4.90	4.90	4.90	4.90	845,066
2020-11-20	4.90	4.90	4.90	4.90	62,960
2020-11-19	4.90	5.05	4.90	4.90	924,504
2020-11-18	5.60	5.70	4.90	4.90	1,963,315
2020-11-17	5.20	5.65	5.05	5.60	4,326,662
2020-11-16	3.80	5.00	3.80	4.95	5,732,539
2020-11-13	3.75	3.80	3.60	3.80	380,954
2020-11-12	3.45	4.20	3.45	3.75	2,045,319
2020-11-11	3.45	3.45	3.45	3.45	225,338
2020-11-10	3.40	3.60	3.60	3.60	111,675
2020-11-09	3.35	3.45	3.35	3.40	759,873
2020-11-06	3.20	3.35	3.20	3.35	301,367
2020-11-05	3.20	3.25	3.20	3.25	132,824
2020-11-04	3.35	3.35	3.15	3.20	1,239,463
2020-11-03	3.30	3.35	3.30	3.35	581,145
2020-11-02	3.30	3.30	3.30	3.30	272,196
2020-10-30	3.55	3.55	3.20	3.30	1,054,761
2020-10-29	3.45	3.55	3.30	3.55	867,646
2020-10-28	3.25	3.40	3.40	3.40	553,073
2020-10-27	3.65	3.65	3.25	3.25	973,452
2020-10-26	3.65	3.65	3.50	3.60	17,442
2020-10-23	3.65	3.65	3.60	3.60	40,000
2020-10-22	3.65	3.95	3.65	3.65	1,796,134
2020-10-21	3.65	3.65	3.35	3.65	4,483,282
2020-10-20	3.65	3.65	3.50	3.65	59,616
2020-10-16	3.70	3.70	3.70	3.70	310,820
2020-10-15	3.75	3.75	3.70	3.70	216,497
2020-10-14	3.80	3.85	3.75	3.75	256,111
2020-10-13	3.15	3.80	3.45	3.80	3,202,445
2020-10-12	3.15	3.15	3.15	3.15	16,380,000
2020-10-09	3.05	3.15	3.05	3.15	205,809
2020-10-08	3.15	3.15	3.05	3.05	51,474
2020-10-07	3.05	3.15	3.05	3.15	319,872
2020-10-06	2.85	3.15	2.85	3.05	861,258
2020-10-05	2.95	2.95	2.85	2.85	1,691,537
2020-10-02	3.10	3.10	2.90	2.95	616,931
2020-10-01	3.20	3.20	3.10	3.10	457,789
2020-09-30	3.20	3.20	3.15	3.20	2,073,351
2020-09-29	3.90	4.00	3.10	3.20	2,384,775
2020-09-28	4.00	4.00	3.80	3.90	717,066
2020-09-25	3.90	3.95	3.80	3.85	276,110
2020-09-24	3.45	3.90	3.20	3.90	2,841,962
2020-09-23	3.45	3.50	3.45	3.50	496,299
2020-09-22	4.40	3.51	3.50	3.50	4,866,613
2020-09-21	4.55	4.55	4.40	4.40	184,387
2020-09-18	4.60	4.60	4.55	4.55	302,976
2020-09-17	4.50	4.60	4.50	4.60	50,651
2020-09-16	4.50	4.50	4.45	4.50	104,179
2020-09-15	4.45	4.50	4.45	4.50	80,292
2020-09-14	4.50	4.50	4.45	4.45	333,823
2020-09-11	4.60	4.60	4.50	4.50	10,614
2020-09-10	4.80	4.80	4.65	4.80	455,500
2020-09-09	4.80	4.85	4.80	4.80	94,073
2020-09-08	4.80	4.95	4.95	4.80	196,804
2020-09-07	4.80	4.85	4.70	4.80	75,400
2020-09-04	4.90	4.90	4.75	4.85	336,947
2020-09-03	4.80	5.00	4.80	4.90	1,240,685
2020-09-02	4.80	4.85	4.80	4.80	375,570
2020-09-01	4.70	4.85	4.70	4.80	734,050
2020-08-28	4.85	5.10	4.70	4.70	3,196,038
2020-08-27	4.35	4.64	4.20	4.64	1,108,464
2020-08-26	4.60	4.60	4.40	4.45	275,835
2020-08-25	4.55	4.60	4.50	4.60	283,612
2020-08-24	4.40	4.55	4.30	4.55	269,659
2020-08-21	4.60	4.60	4.40	4.40	4,336,419
2020-08-20	4.80	4.80	4.60	4.60	572,997
2020-08-19	4.80	4.95	4.70	4.80	1,005,519
2020-08-18	4.45	5.15	4.40	4.80	3,169,651
2020-08-17	4.45	4.45	4.40	4.45	1,372,559
2020-08-14	4.58	4.58	4.40	4.45	1,776,832
2020-08-13	4.10	4.58	4.10	4.50	1,943,485
2020-08-12	4.00	4.15	3.80	4.10	2,071,969
2020-08-11	4.00	4.00	4.00	4.00	508,980
2020-08-10	3.65	4.15	3.65	4.00	1,114,806
2020-08-07	3.65	3.65	3.65	3.65	226,897
2020-08-06	3.35	3.65	3.30	3.65	694,021
2020-08-05	3.38	3.43	3.28	3.35	952,937
2020-08-04	3.50	3.50	3.38	3.38	533,163
2020-07-31	3.25	3.38	3.25	3.38	516,609
2020-07-30	3.40	3.40	3.40	3.40	293,867
2020-07-29	3.40	3.45	3.40	3.40	128,254
2020-07-28	3.50	3.50	3.40	3.40	137,570
2020-07-27	3.55	3.55	3.50	3.50	31,258
2020-07-24	3.55	3.55	3.30	3.55	0
2020-07-23	3.55	3.55	3.55	3.55	177,660
2020-07-22	3.35	3.55	3.35	3.55	268,717
2020-07-21	3.35	3.35	3.35	3.35	322,685
2020-07-20	3.55	3.55	3.40	3.55	103,440
2020-07-17	3.55	3.55	3.55	3.55	7,952
2020-07-16	3.70	3.70	3.40	3.55	663,494
2020-07-15	3.70	3.70	3.70	3.70	25,262
2020-07-14	3.70	3.70	3.70	3.70	0
2020-07-13	3.70	3.70	3.70	3.70	23,085
2020-07-10	3.70	3.70	3.70	3.70	20,000
2020-07-09	3.70	3.70	3.70	3.70	365,743
2020-07-08	3.70	3.76	3.76	3.70	237,824
2020-07-07	3.70	3.70	3.70	3.70	10,509
2020-07-06	3.65	3.70	3.65	3.70	26,771
2020-07-03	3.40	3.65	3.30	3.65	287,318
2020-07-02	3.35	3.40	3.20	3.40	165,077
2020-07-01	3.35	3.35	3.30	3.35	279,615
2020-06-30	3.35	3.35	3.35	3.35	137,290
2020-06-29	3.35	3.35	3.35	3.35	134,551
2020-06-26	3.30	3.35	3.30	3.30	2,762
2020-06-25	3.45	3.40	3.29	3.45	343,194
2020-06-24	3.20	3.45	3.20	3.20	304,968
2020-06-23	3.50	3.40	3.40	3.20	332,637
2020-06-22	3.40	3.50	3.40	3.50	512,741
2020-06-19	4.15	3.50	3.50	3.45	5,468,747
2020-06-18	4.10	4.20	4.00	4.20	1,459,868
2020-06-17	4.05	4.15	4.05	4.05	1,069,642
2020-06-16	4.00	4.05	4.00	4.10	510,123
2020-06-15	3.85	4.10	3.85	4.10	758,574
2020-06-12	4.00	4.00	3.80	3.85	494,667
2020-06-11	4.00	4.00	4.00	4.00	291,315
2020-06-10	4.00	4.00	4.00	4.00	122,242
2020-06-09	4.00	4.00	4.00	4.00	23,836
2020-06-08	4.08	4.08	4.00	4.00	422,728
2020-06-05	4.10	4.10	3.90	4.08	1,100,308
2020-06-04	4.15	4.20	4.10	4.10	1,271,458
2020-06-03	3.85	4.20	3.85	4.15	316,302
2020-06-02	3.70	4.13	3.70	3.90	2,609,956
2020-06-01	3.40	3.70	3.40	3.70	1,969,333
2020-05-29	3.25	3.40	3.25	3.25	647,330
2020-05-28	3.38	3.20	3.20	3.25	715,020
2020-05-27	3.40	3.40	3.30	3.40	221,810
2020-05-26	3.35	3.40	3.30	3.40	7,561,285
2020-05-22	3.23	3.25	3.23	3.23	234,941
2020-05-21	3.25	3.25	3.23	3.23	245,016
2020-05-20	3.30	3.40	3.15	3.25	2,760,701
2020-05-19	3.45	3.45	3.45	3.45	243,369
2020-05-18	3.30	3.50	3.50	3.45	889,342
2020-05-15	3.90	3.40	3.40	3.35	5,270,885
2020-05-14	3.85	3.90	3.85	3.90	48,719
2020-05-13	3.80	3.85	3.75	3.85	121,975
2020-05-12	3.65	3.80	3.65	3.80	345,477
2020-05-11	3.95	4.00	3.85	3.85	535,969
2020-05-07	4.15	4.20	3.95	3.95	654,360
2020-05-06	4.20	4.35	4.15	4.15	317,827
2020-05-05	3.95	3.95	3.95	3.95	141,821
2020-05-04	4.15	4.15	4.00	4.00	152,548
2020-05-01	4.15	4.15	4.15	4.15	382,194
2020-04-30	4.20	4.20	4.15	4.20	765,713
2020-04-29	3.85	4.25	3.85	4.20	565,027
2020-04-28	3.65	3.90	3.80	3.65	684,290
2020-04-27	3.50	3.65	3.50	3.65	1,360,927
2020-04-24	3.60	3.45	3.45	3.50	200,418
2020-04-23	3.60	3.60	3.60	3.60	0
2020-04-22	3.55	3.50	3.50	3.55	122,617
2020-04-21	3.60	3.60	3.55	3.55	0
2020-04-20	3.55	3.60	3.55	3.60	232,213
2020-04-17	3.70	3.70	3.55	3.55	1,116,737
2020-04-16	3.80	3.80	3.80	3.80	0
2020-04-15	3.90	4.00	3.75	3.80	537,960
2020-04-14	3.90	4.05	3.90	3.90	513,581
2020-04-09	3.75	4.20	3.75	3.90	1,088,085
2020-04-08	3.65	3.70	3.50	3.65	871,476
2020-04-07	3.65	3.65	3.65	3.65	211,164
2020-04-06	3.55	3.70	3.60	3.55	1,043,870
2020-04-03	3.75	3.75	3.50	3.75	113,160
2020-04-03	3.75	3.75	3.50	3.55	837,329
2020-04-02	3.95	3.75	3.75	3.75	200,000
2020-04-02	3.95	3.95	3.95	3.95	0
2020-04-01	4.50	3.95	3.95	3.95	930,174
2020-04-01	4.50	4.50	3.85	4.50	690,610
2020-03-31	4.30	5.25	4.00	4.40	1,064,059
2020-03-30	4.25	4.60	4.20	4.25	417,887
2020-03-27	4.20	4.25	4.20	4.20	64,311
2020-03-26	4.15	4.15	4.15	4.15	161,706
2020-03-25	3.10	4.25	3.00	3.60	799,131
2020-03-24	3.45	3.45	3.45	3.45	511,843
2020-03-23	3.75	3.75	3.50	3.75	75,000
2020-03-20	3.20	3.75	3.20	3.20	425,710
2020-03-19	3.15	3.20	3.15	3.10	399,829
2020-03-18	3.10	3.10	3.10	3.10	352,913
2020-03-17	3.65	3.65	3.20	3.65	326,869
2020-03-16	3.80	3.80	3.75	3.85	58,189
2020-03-13	3.80	3.95	3.75	3.80	614,224
2020-03-12	3.95	3.95	3.80	4.10	240,392
2020-03-11	4.15	4.15	4.10	4.15	39,954
2020-03-10	4.25	4.30	4.10	4.05	537,120
2020-03-09	4.35	4.35	4.00	4.50	1,121,457
2020-03-06	4.55	4.55	4.35	4.50	763,536
2020-03-05	4.70	4.75	4.55	4.70	462,262
2020-03-04	4.55	4.70	4.55	4.55	58,374
2020-03-03	4.30	4.55	4.30	4.30	506,450
2020-03-02	4.35	4.35	4.30	4.35	54,649
2020-02-28	4.20	4.35	4.05	4.35	801,773
2020-02-27	4.45	4.45	4.35	4.50	97,636
2020-02-26	4.60	4.60	4.50	4.60	157,282
2020-02-25	4.60	4.60	4.55	4.60	545,798
2020-02-24	4.85	4.85	4.60	4.85	759,489
2020-02-21	5.00	5.00	4.85	4.85	55,628
2020-02-20	4.70	5.00	4.70	5.00	681,420
2020-02-19	4.70	4.70	4.55	4.70	420,102
2020-02-18	4.75	4.75	4.60	4.70	728,348
2020-02-17	4.80	4.80	4.60	4.75	1,182,411
2020-02-14	4.90	4.95	4.85	4.85	633,052
2020-02-13	5.05	5.05	4.80	4.90	228,066
2020-02-12	5.20	5.20	5.05	5.05	218,839
2020-02-11	4.70	5.20	4.60	5.20	2,049,180
2020-02-10	4.95	4.95	4.70	4.70	781,984
2020-02-07	4.80	4.95	4.80	4.95	586,105
2020-02-06	4.80	4.80	4.80	4.80	390,504
2020-02-05	4.80	4.80	4.80	4.80	37,624
2020-02-04	4.85	4.85	4.65	4.80	424,290
2020-02-03	4.85	4.85	4.85	4.85	103,367
2020-01-31	4.95	4.95	4.85	4.95	732,686
2020-01-30	5.25	5.25	4.90	4.95	888,397
2020-01-29	5.35	5.35	5.25	5.25	358,750
2020-01-28	5.35	5.35	5.35	5.35	2,882
2020-01-27	5.25	5.25	5.25	5.25	30,719
2020-01-24	5.20	5.35	5.20	5.25	66,981
2020-01-23	5.00	5.05	5.00	5.05	453,989
2020-01-22	5.05	5.05	5.00	5.00	243,844
2020-01-21	5.10	5.10	4.80	5.05	711,543
2020-01-20	5.25	5.25	5.10	5.10	1,132,048
2020-01-17	5.55	5.55	5.20	5.25	632,559
2020-01-16	5.45	5.55	5.45	5.55	113,088
2020-01-15	5.25	5.45	5.25	5.45	501,479
2020-01-14	5.25	5.25	5.25	5.25	117,799
2020-01-13	5.50	5.50	5.25	5.25	564,763
2020-01-10	5.50	5.50	5.50	5.50	95,040
2020-01-09	5.50	5.50	5.50	5.50	27,716
2020-01-08	5.85	5.85	5.20	5.50	505,821
2020-01-07	5.90	5.90	5.85	5.85	50,000
2020-01-06	6.00	6.00	5.90	5.90	241,118
2020-01-03	6.05	6.05	5.90	6.00	81,153
2020-01-02	6.30	6.30	6.05	6.05	209,215
2019-12-31	6.45	6.65	6.15	6.30	705,304
2019-12-30	6.00	6.25	6.00	6.25	255,794
2019-12-27	6.50	6.50	6.00	6.00	272,353
2019-12-24	6.25	6.70	6.25	6.50	470,210
2019-12-23	5.90	6.60	5.90	6.25	1,331,533
2019-12-20	5.25	6.35	5.25	5.90	3,715,389
2019-12-19	5.00	5.15	5.00	5.15	733,279
2019-12-18	5.25	5.25	4.95	5.00	802,873
2019-12-17	5.00	5.00	4.95	5.00	266,121
2019-12-16	4.95	5.15	4.95	5.00	471,378
2019-12-13	4.78	4.95	4.78	4.95	448,528
2019-12-12	4.65	5.10	4.65	4.78	2,511,809
2019-12-11	4.60	4.60	4.40	4.55	877,017
2019-12-10	4.50	4.50	4.45	4.50	4,959,764
2019-12-09	4.50	4.50	4.45	4.50	760,098
2019-12-06	4.35	4.40	4.35	4.40	362,125
2019-12-05	4.50	4.65	4.35	4.55	3,133,234
2019-12-04	4.80	4.80	4.45	4.55	2,076,110
2019-12-03	4.80	4.80	4.75	4.80	593,663
2019-12-02	4.90	4.90	4.80	4.80	677,770
2019-11-29	4.90	4.90	4.90	4.90	361,394
2019-11-28	5.15	5.15	4.90	4.90	678,714
2019-11-27	5.20	5.20	4.95	5.15	1,223,527
2019-11-26	5.40	5.40	5.20	5.20	578,480
2019-11-25	5.25	5.30	5.20	5.20	395,198
2019-11-22	5.35	5.35	5.10	5.25	251,589
2019-11-21	5.20	5.35	5.05	5.35	1,032,991
2019-11-20	5.45	5.45	5.20	5.20	556,810
2019-11-19	5.70	5.70	5.45	5.45	604,929
2019-11-18	5.65	5.70	5.60	5.70	555,125
2019-11-15	5.65	5.85	5.65	5.70	818,441
2019-11-14	5.60	5.75	5.60	5.65	1,085,238
2019-11-13	5.15	6.10	5.15	5.60	3,561,232
2019-11-12	4.85	5.25	4.85	5.15	1,919,518
2019-11-11	4.75	4.85	4.70	4.85	841,306
2019-11-08	4.75	4.75	4.70	4.75	66,818
2019-11-07	4.70	4.75	4.65	4.75	2,336,184
2019-11-06	5.00	5.00	4.75	4.75	139,632
2019-11-05	4.95	5.00	4.90	5.00	263,721
2019-11-04	4.95	4.95	4.65	4.95	4,938,256
2019-11-01	4.90	4.95	4.90	4.95	946,755
2019-10-31	5.05	5.05	4.90	4.90	168,258
2019-10-30	5.15	5.20	4.95	5.05	2,671,802
2019-10-29	4.95	5.10	4.95	4.95	1,614,665
2019-10-28	5.15	5.15	4.95	4.95	2,137,343
2019-10-25	4.90	5.15	4.65	5.15	2,320,958
2019-10-24	5.00	5.00	4.80	4.90	463,629
2019-10-23	5.35	5.60	4.90	5.00	2,157,573
2019-10-22	5.25	5.35	5.25	5.35	93,980
2019-10-21	5.65	5.60	5.25	5.25	1,210,570
2019-10-18	5.65	5.80	5.65	5.65	690,308
2019-10-17	5.45	5.95	5.45	5.80	1,658,386
2019-10-16	5.35	5.00	5.00	5.45	740,924
2019-10-15	5.45	5.50	5.30	5.35	601,021
2019-10-14	5.00	5.75	4.90	5.40	2,154,971
2019-10-11	5.20	5.20	5.00	5.00	504,336
2019-10-10	5.10	5.35	5.10	5.05	279,789
2019-10-09	4.65	5.40	4.65	5.05	5,917,332
2019-10-08	4.80	4.80	4.55	4.65	1,568,639
2019-10-07	4.95	4.95	4.60	4.80	1,910,099
2019-10-04	4.95	4.95	4.70	4.95	2,992,539
2019-10-03	5.10	5.10	4.95	4.95	1,027,263
2019-10-02	5.15	5.15	5.00	5.15	1,408,953
2019-10-01	5.20	5.20	5.15	5.20	1,123,719
2019-09-30	5.40	5.40	5.10	5.20	1,604,964
2019-09-27	5.45	5.50	5.40	5.40	3,388,169
2019-09-26	5.30	5.80	5.30	5.45	3,190,694
2019-09-25	6.05	6.05	5.70	5.70	2,930,983
2019-09-24	6.15	6.15	6.05	6.05	423,895
2019-09-23	6.35	6.35	6.15	6.15	1,246,164
2019-09-20	6.40	6.40	6.15	6.35	834,183
2019-09-19	5.90	6.65	5.90	6.40	3,382,900
2019-09-18	5.95	5.95	5.85	5.90	641,805
2019-09-17	6.10	6.10	6.05	6.05	130,493
2019-09-16	6.05	6.10	6.05	6.10	346,354
2019-09-13	5.75	6.10	5.75	6.05	1,485,602
2019-09-12	6.05	6.05	5.75	5.75	289,525
2019-09-11	5.90	6.20	5.90	6.05	767,684
2019-09-10	6.20	6.20	5.90	5.90	863,919
2019-09-09	6.15	6.20	6.10	6.15	827,094
2019-09-06	6.45	6.45	6.15	6.15	1,506,008
2019-09-05	6.70	6.70	6.45	6.45	1,392,495
2019-09-04	6.80	6.90	6.60	6.70	624,988
2019-09-03	6.60	7.00	7.00	6.90	4,172,556
2019-09-02	6.95	6.95	6.55	6.60	1,253,835
2019-08-30	6.35	6.95	6.25	6.35	2,407,187
2019-08-29	6.10	6.10	6.00	6.25	349,681
2019-08-28	6.10	6.30	5.90	6.25	1,096,117
2019-08-27	5.85	6.40	5.45	6.10	5,451,528
2019-08-23	5.60	5.75	5.45	5.60	914,074
2019-08-22	5.80	6.20	5.55	5.60	4,054,048
2019-08-21	5.80	6.10	5.70	5.80	2,051,909
2019-08-20	6.00	6.05	5.60	5.80	2,340,964
2019-08-19	6.25	6.25	5.90	6.00	741,511
2019-08-16	6.50	6.50	6.05	6.25	1,709,006
2019-08-15	6.55	6.55	6.50	6.50	491,237
2019-08-14	6.70	6.75	6.55	6.55	1,838,052
2019-08-13	6.35	6.70	6.35	6.70	4,740,639
2019-08-12	6.60	6.30	6.30	6.35	742,254
2019-08-09	6.45	6.65	6.45	6.60	939,759
2019-08-08	6.65	6.64	6.30	6.45	2,235,272
2019-08-07	6.40	6.90	6.35	6.65	2,338,674
2019-08-06	6.20	6.25	6.05	6.25	2,559,888
2019-08-05	6.65	6.40	6.15	6.20	2,647,257
2019-08-02	6.85	6.85	6.50	6.65	1,365,940
2019-08-01	7.15	7.15	6.85	6.85	565,357
2019-07-31	6.95	7.25	6.95	7.15	2,109,006
2019-07-30	6.45	7.10	6.40	6.95	3,907,590
2019-07-29	7.10	7.10	6.50	6.60	4,201,663
2019-07-26	7.30	7.30	6.70	7.10	4,028,062
2019-07-25	7.40	7.70	7.05	7.25	6,581,824
2019-07-24	8.45	9.45	7.10	7.65	14,761,674
2019-07-23	7.05	10.35	6.75	8.20	22,742,593
2019-07-22	7.30	7.30	6.90	7.05	2,292,043
2019-07-19	7.30	7.30	7.25	7.30	553,642
2019-07-18	7.50	7.36	7.25	7.30	1,441,613
2019-07-17	7.90	7.90	7.15	7.50	2,237,305
2019-07-16	8.10	8.10	7.80	7.90	1,094,534
2019-07-15	8.15	8.15	8.00	8.10	960,090
2019-07-12	8.10	8.20	7.85	8.15	1,165,940
2019-07-11	8.45	8.45	8.05	8.10	2,205,018
2019-07-10	8.05	8.45	7.90	8.45	1,260,888
2019-07-09	7.65	8.25	7.65	8.00	4,572,452
2019-07-08	7.20	7.65	7.15	7.65	1,351,104
2019-07-05	7.25	7.35	6.95	7.20	1,005,185
2019-07-04	7.20	7.25	6.90	7.20	3,451,031
2019-07-03	7.15	7.20	6.95	7.20	2,130,049
2019-07-02	7.10	7.15	7.00	7.15	1,585,777
2019-07-01	7.30	7.30	6.95	7.10	1,864,059
2019-06-28	7.15	7.45	6.70	7.35	2,339,301
2019-06-27	7.10	7.30	6.85	7.15	2,003,407
2019-06-26	6.90	7.35	6.70	7.10	2,350,431
2019-06-25	6.90	6.90	6.70	6.90	1,075,786
2019-06-24	7.00	7.00	6.90	6.90	445,658
2019-06-21	7.00	7.00	6.70	7.00	2,611,261
2019-06-20	7.40	7.40	6.95	7.00	1,772,231
2019-06-19	7.25	7.85	7.25	7.40	2,073,100
2019-06-18	7.40	7.40	6.90	7.25	2,033,052
2019-06-17	7.50	7.50	7.10	7.35	3,136,569
2019-06-14	7.25	7.45	6.90	7.45	2,015,430
2019-06-13	6.85	7.30	6.70	7.25	1,837,826
2019-06-12	6.70	6.85	6.65	6.85	615,394
2019-06-11	6.95	7.00	6.60	6.70	2,325,926
2019-06-10	6.60	7.15	6.40	6.95	2,225,393
2019-06-07	6.60	6.60	6.40	6.60	648,707
2019-06-06	6.10	6.60	5.95	6.60	3,524,371
2019-06-05	6.10	6.25	5.75	6.10	2,325,545
2019-06-04	6.15	6.15	5.75	6.10	722,991
2019-06-03	6.25	6.25	5.75	6.15	3,560,669
2019-05-31	6.70	6.70	6.15	6.70	6,000,614
2019-05-30	6.90	6.90	6.45	6.70	2,700,924
2019-05-29	6.90	7.05	6.80	6.85	2,117,897
2019-05-28	6.95	6.95	6.70	6.90	1,124,917
2019-05-24	6.80	6.95	6.70	6.95	1,679,409
2019-05-23	6.90	6.90	6.70	6.80	594,289
2019-05-22	6.75	6.90	6.65	6.90	1,348,498
2019-05-21	6.50	6.85	6.50	6.70	2,244,519
2019-05-20	6.95	6.95	6.50	6.50	1,877,078
2019-05-17	6.95	6.95	6.75	6.95	624,853
2019-05-16	6.95	6.95	6.60	6.95	1,639,899
2019-05-15	6.95	6.95	6.65	6.95	1,423,546
2019-05-14	6.65	6.95	6.65	6.95	2,497,067
2019-05-13	6.90	6.90	6.65	6.65	1,562,074
2019-05-10	6.65	6.90	6.60	6.90	2,084,776
2019-05-09	6.90	6.90	6.65	6.65	1,862,916
2019-05-08	6.70	6.95	6.70	6.90	1,573,158

Share	Price	Change
Mobile Tornado (MBT)	2.90	205.26%
Petrel Resources (PET)	3.05	56.41%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.34	25.07%
Lifesafe Hldg (LIFS)	17.50	16.67%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Helix Exploration (HEX)	17.25	-17.07%
Phoenix Copper. (PXC)	13.75	-16.67%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	376,031,825
Inspirit Energy (INSP)	0.0085	341,821,827
Premier African Minerals (PREM)	0.1825	233,570,468
Clontarf (CLON)	0.0375	181,926,595
Tower Resources (TRP)	0.021	138,840,231