Oxford Cann Share History

Oxford Cann Share Price history. The following table shows end-of-day data OCTP historical share prices for Oxford Cann, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	0.16	0.15	0.15	0.15	8,694,215
2024-05-09	0.16	0.16	0.12	0.16	67,043,917
2024-05-08	0.10	0.16	0.12	0.16	125,883,082
2024-05-07	0.35	0.35	0.35	0.35	2,214,202
2024-05-06	0.35	0.35	0.35	0.35	0
2024-05-03	0.35	0.35	0.35	0.35	751,855
2024-05-02	0.36	0.36	0.35	0.35	2,026,255
2024-05-01	0.36	0.37	0.37	0.36	1,608,204
2024-04-30	0.37	0.37	0.36	0.36	8,510,619
2024-04-29	0.37	0.37	0.37	0.37	4,286,436
2024-04-26	0.37	0.37	0.37	0.37	4,212,991
2024-04-25	0.37	0.37	0.36	0.37	8,086,943
2024-04-24	0.35	0.38	0.34	0.37	25,074,209
2024-04-23	0.35	0.35	0.35	0.35	3,621,378
2024-04-22	0.33	0.35	0.33	0.35	13,731,014
2024-04-19	0.35	0.35	0.34	0.34	13,051,319
2024-04-18	0.36	0.36	0.34	0.35	13,444,883
2024-04-17	0.36	0.36	0.36	0.36	1,403,266
2024-04-16	0.39	0.39	0.35	0.36	4,829,478
2024-04-15	0.37	0.37	0.37	0.37	8,841,572
2024-04-12	0.35	0.37	0.34	0.37	47,546,750
2024-04-11	0.34	0.35	0.35	0.35	32,390,297
2024-04-10	0.34	0.35	0.34	0.34	6,120,103
2024-04-09	0.34	0.34	0.33	0.34	23,707,612
2024-04-08	0.39	0.34	0.34	0.34	11,865,981
2024-04-05	0.39	0.39	0.39	0.39	6,032,495
2024-04-04	0.40	0.41	0.39	0.41	2,400,002
2024-04-03	0.43	0.43	0.40	0.40	1,571,582
2024-04-02	0.43	0.46	0.43	0.43	8,601,882
2024-04-01	0.43	0.43	0.43	0.43	0
2024-03-29	0.43	0.43	0.43	0.43	0
2024-03-28	0.43	0.43	0.43	0.43	1,213,097
2024-03-27	0.43	0.43	0.43	0.43	199,887
2024-03-26	0.43	0.43	0.43	0.43	286,426
2024-03-25	0.43	0.43	0.43	0.43	5,767,691
2024-03-22	0.43	0.43	0.43	0.43	1,414,695
2024-03-21	0.43	0.43	0.43	0.43	709,154
2024-03-20	0.43	0.43	0.43	0.43	524,810
2024-03-19	0.43	0.43	0.43	0.43	1,205,222
2024-03-18	0.43	0.43	0.43	0.43	15,934
2024-03-15	0.43	0.43	0.43	0.43	1,244,303
2024-03-14	0.43	0.43	0.43	0.43	1,562,176
2024-03-13	0.43	0.44	0.43	0.43	2,379,755
2024-03-12	0.43	0.42	0.42	0.42	117,605
2024-03-11	0.43	0.43	0.43	0.43	1,311,747
2024-03-08	0.42	0.43	0.42	0.43	3,801,860
2024-03-07	0.43	0.43	0.43	0.43	1,402,052
2024-03-06	0.44	0.44	0.43	0.43	863,128
2024-03-05	0.44	0.44	0.44	0.44	885,545
2024-03-04	0.44	0.44	0.41	0.44	921,308
2024-03-01	0.44	0.44	0.44	0.44	3,536,426
2024-02-29	0.44	0.44	0.44	0.44	6,030,980
2024-02-28	0.44	0.44	0.44	0.44	2,725,530
2024-02-27	0.44	0.47	0.44	0.44	342,310
2024-02-26	0.44	0.44	0.44	0.44	6,514,736
2024-02-23	0.43	0.44	0.43	0.44	3,054,508
2024-02-22	0.49	0.49	0.42	0.43	14,007,097
2024-02-21	0.49	0.49	0.49	0.49	6,430,248
2024-02-20	0.49	0.49	0.47	0.49	1,398,061
2024-02-19	0.49	0.49	0.47	0.49	7,633,752
2024-02-16	0.51	0.50	0.48	0.49	17,086,944
2024-02-15	0.51	0.54	0.54	0.54	2,005,553
2024-02-14	0.51	0.56	0.51	0.51	3,549,029
2024-02-13	0.51	0.51	0.51	0.51	788,511
2024-02-12	0.51	0.51	0.51	0.51	220,720
2024-02-09	0.51	0.54	0.51	0.54	10,284,231
2024-02-08	0.48	0.53	0.45	0.50	10,121,848
2024-02-07	0.52	0.51	0.51	0.51	3,802,308
2024-02-06	0.52	0.54	0.52	0.54	3,944,422
2024-02-05	0.53	0.53	0.51	0.52	2,388,030
2024-02-02	0.53	0.54	0.50	0.53	3,834,119
2024-02-01	0.51	0.54	0.52	0.52	3,807,704
2024-01-31	0.54	0.56	0.51	0.54	14,815,323
2024-01-30	0.53	0.58	0.56	0.56	36,378,489
2024-01-29	0.68	0.73	0.68	0.73	2,235,248
2024-01-26	0.68	0.68	0.68	0.68	697,899
2024-01-25	0.68	0.68	0.68	0.68	469,585
2024-01-24	0.68	0.68	0.68	0.68	37,541
2024-01-23	0.68	0.68	0.68	0.68	81,185
2024-01-22	0.73	0.71	0.68	0.68	2,024,277
2024-01-19	0.73	0.73	0.73	0.73	792,244
2024-01-18	0.73	0.73	0.73	0.73	770,900
2024-01-17	0.73	0.73	0.73	0.73	809,928
2024-01-16	0.73	0.73	0.70	0.73	1,611,246
2024-01-15	0.73	0.75	0.73	0.73	1,573,654
2024-01-12	0.75	0.77	0.77	0.77	724,205
2024-01-11	0.75	0.81	0.75	0.75	1,545,849
2024-01-10	0.70	0.75	0.70	0.75	3,131,156
2024-01-09	0.70	0.70	0.68	0.68	2,336,458
2024-01-08	0.68	0.70	0.68	0.70	488,670
2024-01-05	0.70	0.70	0.68	0.68	901,353
2024-01-04	0.70	0.70	0.68	0.70	-322,877
2024-01-03	0.75	0.77	0.70	0.70	1,924,151
2024-01-02	0.66	0.75	0.63	0.75	1,003,730
2024-01-01	0.63	0.63	0.63	0.63	0
2023-12-29	0.70	0.70	0.63	0.63	387,130
2023-12-28	0.70	0.70	0.70	0.70	751,622
2023-12-27	0.68	0.70	0.68	0.70	527,113
2023-12-26	0.68	0.68	0.68	0.68	0
2023-12-25	0.68	0.68	0.68	0.68	0
2023-12-22	0.68	0.68	0.68	0.68	49,345
2023-12-21	0.73	0.73	0.68	0.68	920,876
2023-12-20	0.75	0.75	0.73	0.73	603,183
2023-12-19	0.75	0.75	0.75	0.75	188,254
2023-12-18	0.75	0.75	0.75	0.75	426,309
2023-12-15	0.75	0.81	0.81	0.81	317,951
2023-12-14	0.73	0.75	0.73	0.75	506,627
2023-12-13	0.75	0.75	0.73	0.73	629,814
2023-12-12	0.75	0.75	0.75	0.75	274,096
2023-12-11	0.75	0.75	0.75	0.75	278,863
2023-12-08	0.75	0.75	0.75	0.75	135,553
2023-12-07	0.75	0.75	0.75	0.75	1,054,951
2023-12-06	0.78	0.78	0.75	0.75	1,859,180
2023-12-05	0.75	0.78	0.68	0.78	1,948,041
2023-12-04	0.73	0.73	0.73	0.73	2,526,091
2023-12-01	0.70	0.73	0.70	0.73	1,526,348
2023-11-30	0.75	0.75	0.73	0.73	607,532
2023-11-29	0.73	0.73	0.70	0.73	664,445
2023-11-28	0.73	0.75	0.70	0.70	1,612,379
2023-11-27	0.73	0.73	0.73	0.73	1,304,300
2023-11-24	0.65	0.73	0.65	0.73	1,581,984
2023-11-23	0.65	0.65	0.65	0.65	640,955
2023-11-22	0.65	0.71	0.65	0.65	98,826
2023-11-21	0.65	0.71	0.65	0.65	586,688
2023-11-20	0.65	0.70	0.65	0.65	927,399
2023-11-17	0.65	0.65	0.65	0.65	390,646
2023-11-16	0.65	0.65	0.65	0.65	3,805,817
2023-11-15	0.65	0.65	0.63	0.65	2,913,893
2023-11-14	0.70	0.70	0.65	0.65	4,629,338
2023-11-13	0.70	0.70	0.70	0.70	477,799
2023-11-10	0.70	0.70	0.70	0.70	1,894,078
2023-11-09	0.70	0.70	0.70	0.70	1,445,214
2023-11-08	0.70	0.75	0.70	0.70	396,433
2023-11-07	0.70	0.75	0.70	0.70	334,199
2023-11-06	0.70	0.70	0.70	0.70	690,053
2023-11-03	0.73	0.73	0.70	0.70	481,701
2023-11-02	0.73	0.73	0.73	0.73	79,435
2023-11-01	0.73	0.74	0.73	0.73	726,376
2023-10-31	0.73	0.73	0.73	0.73	224,061
2023-10-30	0.73	0.77	0.73	0.73	655,481
2023-10-27	0.73	0.77	0.73	0.73	254,852
2023-10-26	0.73	0.75	0.73	0.73	437,264
2023-10-25	0.73	0.73	0.73	0.73	741,553
2023-10-24	0.73	0.73	0.73	0.73	1,153,431
2023-10-23	0.73	0.73	0.73	0.73	1,816,276
2023-10-20	0.75	0.75	0.73	0.73	909,884
2023-10-19	0.75	0.75	0.75	0.75	186,228
2023-10-18	0.78	0.78	0.75	0.75	3,078,245
2023-10-17	0.78	0.87	0.78	0.78	844,034
2023-10-16	0.80	0.75	0.75	0.80	774,032
2023-10-13	0.80	0.80	0.80	0.80	367,304
2023-10-12	0.80	0.80	0.80	0.80	726,741
2023-10-11	0.80	0.80	0.80	0.80	667,920
2023-10-10	0.83	0.90	0.83	0.83	4,425,510
2023-10-09	0.80	0.80	0.80	0.80	725,127
2023-10-06	0.75	0.82	0.80	0.80	1,023,852
2023-10-05	0.75	0.75	0.75	0.75	298,272
2023-10-04	0.75	0.75	0.73	0.75	1,330,320
2023-10-03	0.83	0.83	0.75	0.75	1,796,633
2023-10-02	0.85	0.87	0.87	0.87	1,673,936
2023-09-29	0.88	0.88	0.85	0.85	1,552,480
2023-09-28	0.90	0.92	0.88	0.88	3,586,770
2023-09-27	0.95	0.95	0.90	0.90	4,288,677
2023-09-26	1.03	1.03	0.95	0.95	3,282,274
2023-09-25	1.03	1.07	1.07	1.07	978,211
2023-09-22	0.95	0.98	0.95	0.98	2,581,247
2023-09-21	0.95	0.90	0.90	0.90	702,250
2023-09-20	0.90	0.95	0.90	0.95	541,222
2023-09-19	0.88	0.92	0.90	0.90	1,614,844
2023-09-18	0.88	0.88	0.88	0.88	459,356
2023-09-15	0.88	0.88	0.88	0.88	781,939
2023-09-14	0.90	0.88	0.81	0.88	3,820,264
2023-09-13	0.90	0.96	0.90	0.90	2,981,819
2023-09-12	0.88	0.90	0.88	0.90	2,432,907
2023-09-11	0.88	0.88	0.88	0.88	1,411,118
2023-09-08	0.88	0.88	0.88	0.88	1,040,472
2023-09-07	0.88	0.90	0.90	0.88	761,098
2023-09-06	0.88	0.88	0.88	0.88	531,722
2023-09-05	0.90	0.95	0.88	0.88	489,527
2023-09-04	0.90	0.92	0.90	0.90	3,830,986
2023-09-01	0.93	0.97	0.90	0.90	1,569,747
2023-08-31	1.00	0.93	0.85	0.93	7,250,227
2023-08-30	1.03	1.03	1.03	1.03	1,164,472
2023-08-29	1.03	1.06	1.03	1.03	422,200
2023-08-28	1.03	1.03	1.03	1.03	0
2023-08-25	1.03	1.03	1.03	1.03	797,376
2023-08-24	1.03	1.03	1.03	1.03	1,192,739
2023-08-23	1.08	1.08	1.03	1.03	1,536,679
2023-08-22	1.08	1.10	1.08	1.08	1,445,793
2023-08-21	1.23	1.23	1.08	1.08	5,698,573
2023-08-18	1.23	1.23	1.23	1.23	1,092,955
2023-08-17	1.30	1.30	1.23	1.23	3,050,785
2023-08-16	1.25	1.30	1.25	1.30	2,091,906
2023-08-15	1.25	1.25	1.25	1.25	1,610,987
2023-08-14	1.28	1.33	1.25	1.25	1,706,299
2023-08-11	1.30	1.30	1.25	1.28	1,294,398
2023-08-10	1.20	1.38	1.20	1.30	4,044,230
2023-08-09	1.13	1.25	1.20	1.20	2,670,690
2023-08-08	1.13	1.15	1.13	1.15	1,431,042
2023-08-07	1.10	1.13	1.10	1.13	2,783,974
2023-08-04	1.06	1.15	1.15	1.15	1,640,837
2023-08-03	1.05	1.12	1.05	1.12	797,627
2023-08-02	1.03	1.05	1.03	1.05	814,922
2023-08-01	0.98	1.03	0.98	1.03	2,279,776
2023-07-31	0.98	0.98	0.98	0.98	1,291,230
2023-07-28	0.98	0.98	0.98	0.98	2,058,353
2023-07-27	0.93	1.05	0.98	1.02	7,908,554
2023-07-26	0.88	0.90	0.88	0.90	1,471,017
2023-07-25	0.90	0.97	0.92	0.92	1,418,221
2023-07-24	0.90	0.90	0.90	0.90	822,470
2023-07-21	0.90	0.90	0.90	0.90	224,808
2023-07-20	0.95	0.95	0.90	0.90	2,622,214
2023-07-19	0.90	0.95	0.90	0.95	2,399,956
2023-07-18	0.93	0.93	0.90	0.90	1,953,139
2023-07-17	0.95	0.95	0.93	0.93	6,175,379
2023-07-14	0.83	0.83	0.83	0.83	2,037,000
2023-07-13	0.83	0.85	0.85	0.85	1,154,864
2023-07-12	0.83	0.83	0.83	0.83	594,568
2023-07-11	0.88	0.88	0.83	0.83	3,416,514
2023-07-10	0.88	0.88	0.88	0.88	908,965
2023-07-07	0.88	0.88	0.88	0.88	3,188,020
2023-07-06	0.88	0.88	0.88	0.88	570,680
2023-07-05	0.88	0.88	0.88	0.88	765,114
2023-07-04	0.93	0.93	0.88	0.88	1,016,046
2023-07-03	0.95	0.95	0.93	0.93	4,339,156
2023-06-30	0.98	0.98	0.95	0.95	1,378,031
2023-06-29	0.98	0.98	0.98	0.98	1,719,640
2023-06-28	0.98	0.98	0.96	0.98	1,431,146
2023-06-27	0.98	0.98	0.98	0.98	804,379
2023-06-26	1.05	1.02	0.98	1.02	1,667,268
2023-06-23	1.05	1.05	1.05	1.05	679,132
2023-06-22	1.05	1.05	1.05	1.05	799,336
2023-06-21	1.00	1.05	0.93	1.05	2,228,350
2023-06-20	1.05	1.05	1.00	1.00	954,719
2023-06-19	1.05	1.05	1.03	1.05	2,261,811
2023-06-16	1.05	1.05	1.05	1.05	2,297,373
2023-06-15	1.05	1.05	1.05	1.05	1,523,452
2023-06-14	1.05	1.08	0.98	1.05	4,831,378
2023-06-13	1.13	1.13	1.05	1.05	2,177,610
2023-06-12	1.13	1.13	1.13	1.13	1,837,964
2023-06-09	1.13	1.15	1.13	1.15	3,773,507
2023-06-08	1.13	1.15	1.13	1.13	4,223,730
2023-06-07	1.03	1.13	1.03	1.13	9,155,209
2023-06-06	1.03	1.03	1.03	1.03	3,089,601
2023-06-05	1.03	1.03	1.03	1.03	944,481
2023-06-02	1.05	1.05	0.98	1.03	3,607,099
2023-06-01	1.05	1.10	1.05	1.05	613,640
2023-05-31	1.03	1.05	1.00	1.05	2,354,722
2023-05-30	1.10	1.10	1.03	1.03	2,203,435
2023-05-29	1.10	1.10	1.10	1.10	0
2023-05-26	1.05	1.10	1.05	1.10	2,855,710
2023-05-25	1.05	1.05	1.05	1.05	1,042,432
2023-05-24	1.08	1.10	1.03	1.05	4,890,618
2023-05-23	1.10	1.10	1.08	1.08	5,196,689
2023-05-22	1.15	1.18	1.10	1.10	3,251,212
2023-05-19	1.13	1.17	1.13	1.15	4,535,792
2023-05-18	1.28	1.28	1.13	1.13	15,762,064
2023-05-17	1.40	1.35	1.28	1.28	23,051,485
2023-05-16	1.28	1.28	1.25	1.25	4,360,152
2023-05-15	1.28	1.28	1.28	1.28	1,051,310
2023-05-12	1.33	1.38	1.28	1.28	2,054,316
2023-05-11	1.35	1.40	1.33	1.33	2,704,241
2023-05-10	1.33	1.38	1.32	1.38	8,358,921
2023-05-09	1.33	1.33	1.33	1.33	2,142,861
2023-05-08	1.33	1.33	1.33	1.33	0
2023-05-05	1.35	1.35	1.33	1.33	1,968,671
2023-05-04	1.35	1.38	1.33	1.35	5,507,442
2023-05-03	1.33	1.35	1.33	1.35	2,923,360
2023-05-02	1.35	1.35	1.33	1.33	4,037,877
2023-05-01	1.43	1.43	1.43	1.43	0
2023-04-28	1.40	1.43	1.43	1.43	9,103,780
2023-04-27	1.43	1.40	1.40	1.40	13,245,564
2023-04-26	1.20	1.50	1.20	1.45	35,010,430
2023-04-25	1.25	1.25	1.25	1.25	2,766,277
2023-04-24	1.30	1.30	1.25	1.25	4,292,835
2023-04-21	1.25	1.38	1.18	1.30	23,307,431
2023-04-20	1.13	1.18	1.13	1.18	4,391,855
2023-04-19	1.13	1.13	1.13	1.13	686,308
2023-04-18	1.15	1.23	1.13	1.13	3,804,798
2023-04-17	1.15	1.15	1.15	1.15	1,057,271
2023-04-14	1.18	1.18	1.13	1.15	3,632,679
2023-04-13	1.08	1.18	1.08	1.18	1,891,200
2023-04-12	1.08	1.18	1.15	1.15	10,217,922
2023-04-11	1.10	1.10	1.10	1.10	4,767,092
2023-04-10	1.10	1.10	1.10	1.10	0
2023-04-07	1.10	1.10	1.10	1.10	0
2023-04-06	1.13	1.13	1.08	1.10	2,947,992
2023-04-05	1.15	1.15	1.13	1.13	3,983,801
2023-04-04	1.13	1.15	1.13	1.15	3,194,201
2023-04-03	1.15	1.20	1.13	1.13	2,634,180
2023-03-31	1.13	1.15	1.13	1.15	2,262,771
2023-03-30	1.23	1.23	1.13	1.13	7,169,634
2023-03-29	1.25	1.30	1.23	1.30	4,809,125
2023-03-28	1.25	1.30	1.25	1.30	9,003,972
2023-03-27	1.25	1.25	1.25	1.25	1,243,702
2023-03-24	1.23	1.25	1.20	1.25	3,160,684
2023-03-23	1.23	1.23	1.20	1.23	7,787,797
2023-03-22	1.30	1.30	1.23	1.23	2,036,768
2023-03-21	1.25	1.33	1.25	1.30	4,573,022
2023-03-20	1.33	1.33	1.15	1.25	18,100,753
2023-03-17	1.30	1.41	1.35	1.35	4,259,757
2023-03-16	1.43	1.50	1.25	1.35	32,541,152
2023-03-15	1.45	1.45	1.45	1.45	10,037,377
2023-03-14	1.38	1.50	1.45	1.50	28,757,951
2023-03-13	1.18	1.36	1.36	1.36	21,835,273
2023-03-10	1.18	1.18	1.08	1.18	7,752,814
2023-03-09	1.20	1.27	1.18	1.18	11,717,723
2023-03-08	1.25	1.25	1.18	1.20	19,401,517
2023-03-07	1.15	1.35	1.18	1.25	61,140,988
2023-03-06	0.90	1.20	1.13	1.20	85,808,353
2023-03-03	0.88	0.93	0.88	0.90	13,964,362
2023-03-02	0.88	0.88	0.88	0.88	3,552,874
2023-03-01	0.80	0.88	0.83	0.88	14,535,966
2023-02-28	0.78	0.82	0.80	0.80	3,827,248
2023-02-27	0.75	0.80	0.75	0.78	5,410,079
2023-02-24	0.75	0.75	0.75	0.75	1,453,991
2023-02-23	0.75	0.75	0.73	0.75	3,100,621
2023-02-22	0.75	0.75	0.75	0.75	2,302,305
2023-02-21	0.78	0.78	0.73	0.73	1,906,763
2023-02-20	0.78	0.78	0.78	0.78	389,564
2023-02-17	0.78	0.78	0.78	0.78	479,193
2023-02-16	0.80	0.80	0.78	0.78	806,098
2023-02-15	0.80	0.80	0.80	0.80	739,525
2023-02-14	0.80	0.80	0.80	0.80	695,391
2023-02-13	0.74	0.80	0.74	0.80	954,196
2023-02-10	0.78	0.82	0.82	0.82	1,773,525
2023-02-09	0.78	0.80	0.78	0.80	2,527,464
2023-02-08	0.78	0.78	0.78	0.78	1,113,989
2023-02-07	0.78	0.82	0.82	0.78	446,690
2023-02-06	0.78	0.78	0.78	0.78	3,138,793
2023-02-03	0.78	0.78	0.78	0.78	1,990,811
2023-02-02	0.78	0.81	0.78	0.78	755,357
2023-02-01	0.78	0.78	0.78	0.78	4,983,443
2023-01-31	0.80	0.80	0.78	0.78	5,100,697
2023-01-30	0.78	0.80	0.78	0.80	9,385,817
2023-01-27	0.78	0.78	0.78	0.78	2,346,273
2023-01-26	0.83	0.80	0.80	0.80	14,011,717
2023-01-25	0.78	0.83	0.75	0.83	14,631,561
2023-01-24	0.93	0.93	0.78	0.78	4,735,955
2023-01-23	0.98	0.98	0.93	0.93	1,805,952
2023-01-20	1.00	1.05	1.00	1.00	2,856,270
2023-01-19	1.00	1.05	1.00	1.00	1,442,347
2023-01-18	1.00	1.00	1.00	1.00	3,288,437
2023-01-17	1.00	1.00	1.00	1.00	760,343
2023-01-16	0.98	1.05	0.98	1.00	3,589,253
2023-01-13	0.93	0.98	0.93	0.98	1,906,076
2023-01-12	0.88	0.93	0.88	0.93	3,164,279
2023-01-11	0.98	0.98	0.83	0.88	13,001,859
2023-01-10	0.93	1.01	1.01	1.01	2,264,311
2023-01-09	0.98	0.98	0.93	0.93	2,588,933
2023-01-06	0.98	0.95	0.95	0.95	3,507,582
2023-01-05	1.05	1.05	0.98	0.98	14,962,711
2023-01-04	0.98	1.25	1.07	1.07	37,951,499
2023-01-03	0.80	0.95	0.90	0.95	18,161,568
2023-01-02	0.80	0.80	0.80	0.80	0
2022-12-30	0.75	0.83	0.75	0.80	10,095,127
2022-12-29	0.73	0.78	0.78	0.78	7,621,707
2022-12-28	0.61	0.73	0.59	0.70	11,693,028
2022-12-27	0.61	0.61	0.61	0.61	0
2022-12-26	0.61	0.61	0.61	0.61	0
2022-12-23	0.61	0.61	0.61	0.61	711,480
2022-12-22	0.63	0.63	0.61	0.61	1,149,111
2022-12-21	0.63	0.63	0.63	0.63	1,348,877
2022-12-20	0.64	0.64	0.63	0.63	1,192,851
2022-12-19	0.63	0.63	0.63	0.63	1,164,995
2022-12-16	0.65	0.65	0.63	0.63	3,478,429
2022-12-15	0.64	0.65	0.63	0.65	3,579,343
2022-12-14	0.63	0.63	0.63	0.63	2,551,599
2022-12-13	0.65	0.65	0.63	0.63	2,882,269
2022-12-12	0.65	0.68	0.63	0.65	23,462,584
2022-12-09	0.63	0.64	0.63	0.63	7,449,077
2022-12-08	0.55	0.63	0.55	0.63	23,504,307
2022-12-07	0.55	0.55	0.55	0.55	2,493,142
2022-12-06	0.55	0.55	0.55	0.55	3,640,140
2022-12-05	0.53	0.55	0.53	0.55	5,770,098
2022-12-02	0.53	0.53	0.53	0.53	2,569,190
2022-12-01	0.53	0.53	0.53	0.53	2,219,575
2022-11-30	0.55	0.55	0.53	0.53	9,422,262
2022-11-29	0.55	0.55	0.55	0.55	1,084,727
2022-11-28	0.55	0.56	0.56	0.56	5,645,590
2022-11-25	0.55	0.55	0.55	0.55	1,785,688
2022-11-24	0.55	0.55	0.55	0.55	1,205,473
2022-11-23	0.55	0.55	0.55	0.55	531,939
2022-11-22	0.58	0.58	0.53	0.55	10,648,060
2022-11-21	0.58	0.60	0.58	0.58	8,462,761
2022-11-18	0.58	0.58	0.53	0.58	6,927,041
2022-11-17	0.58	0.58	0.58	0.58	3,113,004
2022-11-16	0.58	0.58	0.58	0.58	4,354,959
2022-11-15	0.60	0.63	0.58	0.58	12,275,060
2022-11-14	0.65	0.65	0.60	0.60	10,302,287
2022-11-11	0.55	0.70	0.65	0.65	52,249,323
2022-11-10	0.63	0.63	0.53	0.55	86,899,088
2022-11-09	0.55	0.63	0.53	0.63	20,956,391
2022-11-08	0.58	0.59	0.48	0.55	97,891,570
2022-11-07	0.58	0.58	0.58	0.58	382,526
2022-11-04	0.58	0.58	0.58	0.58	502,359
2022-11-03	0.58	0.58	0.58	0.58	709,536
2022-11-02	0.58	0.58	0.58	0.58	2,791,744
2022-11-01	0.58	0.58	0.58	0.58	120,131
2022-10-31	0.58	0.58	0.58	0.58	161,344
2022-10-28	0.58	0.58	0.58	0.58	852,977
2022-10-27	0.58	0.58	0.58	0.58	224,993
2022-10-26	0.58	0.58	0.58	0.58	285,673
2022-10-25	0.58	0.58	0.58	0.58	1,239,634
2022-10-24	0.58	0.58	0.58	0.58	336,327
2022-10-21	0.58	0.58	0.58	0.58	967,609
2022-10-20	0.58	0.58	0.58	0.58	33,250
2022-10-19	0.58	0.58	0.58	0.58	1,078,095
2022-10-18	0.58	0.58	0.58	0.58	301,311
2022-10-17	0.58	0.58	0.58	0.58	278,502
2022-10-14	0.58	0.58	0.58	0.58	247,951
2022-10-13	0.60	0.60	0.58	0.58	3,835,659
2022-10-12	0.60	0.60	0.60	0.60	1,001,596
2022-10-11	0.60	0.60	0.60	0.60	3,243,864
2022-10-10	0.70	0.70	0.58	0.60	2,406,812
2022-10-07	0.63	0.78	0.63	0.68	26,098,751
2022-10-06	0.64	0.64	0.63	0.63	264,382
2022-10-05	0.68	0.68	0.63	0.63	1,589,596
2022-10-04	0.68	0.68	0.65	0.68	274,086
2022-10-03	0.68	0.68	0.68	0.68	80,029
2022-09-30	0.68	0.68	0.65	0.68	1,002,095
2022-09-29	0.68	0.68	0.65	0.68	171,827
2022-09-28	0.68	0.65	0.65	0.68	355,466
2022-09-27	0.68	0.68	0.68	0.68	636,976
2022-09-26	0.73	0.73	0.68	0.68	957,108
2022-09-23	0.77	0.77	0.70	0.73	1,548,351
2022-09-22	0.73	0.75	0.73	0.75	2,139,283
2022-09-21	0.73	0.73	0.73	0.73	134,027
2022-09-20	0.73	0.73	0.70	0.73	157,135
2022-09-19	0.73	0.73	0.73	0.73	0
2022-09-16	0.73	0.73	0.73	0.73	589,086
2022-09-15	0.73	0.73	0.70	0.73	1,243,457
2022-09-14	0.73	0.73	0.70	0.73	114,161
2022-09-13	0.73	0.73	0.70	0.73	230,646
2022-09-12	0.73	0.73	0.70	0.73	313,884
2022-09-09	0.73	0.73	0.70	0.73	1,059,534
2022-09-08	0.73	0.73	0.70	0.73	21,645
2022-09-07	0.75	0.75	0.70	0.73	1,133,741
2022-09-06	0.75	0.75	0.70	0.75	475,815
2022-09-05	0.78	0.78	0.75	0.75	1,677,224
2022-09-02	0.78	0.78	0.75	0.78	1,150,719
2022-09-01	0.78	0.78	0.78	0.78	109,871
2022-08-31	0.83	0.83	0.78	0.78	1,774,844
2022-08-30	0.83	0.83	0.83	0.83	4,230,736
2022-08-29	0.83	0.83	0.83	0.83	0
2022-08-26	0.85	0.85	0.78	0.83	2,955,949
2022-08-25	0.88	0.90	0.90	0.90	1,030,100
2022-08-24	0.88	0.88	0.88	0.88	7,187,458
2022-08-23	0.88	0.88	0.88	0.88	880,520
2022-08-22	0.88	0.88	0.85	0.88	2,495,739
2022-08-19	0.93	0.93	0.88	0.88	987,491
2022-08-18	0.93	0.90	0.90	0.90	2,337,783
2022-08-17	0.88	0.93	0.88	0.93	9,899,334
2022-08-16	0.88	0.88	0.88	0.88	7,486,030
2022-08-15	0.88	0.85	0.85	0.88	5,349,551
2022-08-12	0.90	0.90	0.85	0.88	3,094,363
2022-08-11	0.90	0.90	0.85	0.88	4,392,965
2022-08-10	0.93	0.93	0.88	0.90	4,035,233
2022-08-09	0.93	0.93	0.93	0.93	1,112,648
2022-08-08	1.05	1.05	0.93	0.93	4,207,472
2022-08-05	1.05	1.02	1.02	1.02	1,387,703
2022-08-04	1.05	1.08	0.98	1.05	24,979,717
2022-08-03	0.88	1.03	0.88	1.03	24,327,894
2022-08-02	0.88	0.88	0.88	0.88	2,074,906
2022-08-01	0.90	0.90	0.90	0.90	2,470,316
2022-07-29	0.88	0.92	0.90	0.90	4,245,162
2022-07-28	0.83	0.88	0.80	0.88	7,191,758
2022-07-27	0.78	0.83	0.75	0.83	3,978,859
2022-07-26	0.78	0.78	0.75	0.78	557,438
2022-07-25	0.78	0.80	0.78	0.78	696,532
2022-07-22	0.78	0.78	0.75	0.78	179,574
2022-07-21	0.78	0.78	0.75	0.78	1,076,875
2022-07-20	0.78	0.78	0.75	0.78	713,011
2022-07-19	0.78	0.78	0.75	0.78	691,616
2022-07-18	0.80	0.80	0.78	0.78	855,868
2022-07-15	0.80	0.80	0.80	0.80	1,167,399
2022-07-14	0.80	0.80	0.80	0.80	548,946
2022-07-13	0.80	0.80	0.80	0.80	420,225
2022-07-12	0.80	0.80	0.80	0.80	29,463
2022-07-11	0.78	0.80	0.76	0.80	369,556
2022-07-08	0.78	0.78	0.75	0.78	12,879,048
2022-07-07	0.78	0.78	0.75	0.78	375,980
2022-07-06	0.78	0.78	0.75	0.78	1,310,942
2022-07-05	0.80	0.80	0.75	0.80	550,795
2022-07-04	0.83	0.83	0.80	0.80	181,599
2022-07-01	0.83	0.85	0.80	0.83	185,914
2022-06-30	0.85	0.85	0.80	0.83	96,363
2022-06-29	0.88	0.85	0.85	0.85	3,486,460
2022-06-28	0.85	0.85	0.80	0.85	128,085
2022-06-27	0.83	0.83	0.83	0.85	1,100,832
2022-06-24	0.85	0.85	0.85	0.85	1,809,318
2022-06-23	0.85	0.85	0.80	0.85	54,498
2022-06-22	0.88	0.88	0.83	0.85	358,599
2022-06-21	0.88	0.88	0.85	0.88	1,063,132
2022-06-20	0.88	0.88	0.88	0.88	792,034
2022-06-17	0.88	0.85	0.85	0.88	162,727
2022-06-16	0.93	0.93	0.88	0.88	1,038,793
2022-06-15	0.93	0.93	0.93	0.93	190,772
2022-06-14	0.95	0.95	0.93	0.93	532,813
2022-06-13	0.95	0.95	0.95	0.95	469,425
2022-06-10	0.95	0.95	0.95	0.95	344,043
2022-06-09	0.95	0.95	0.90	0.95	977,050
2022-06-08	0.98	0.98	0.95	0.95	492,058
2022-06-07	0.98	0.98	0.95	0.98	341,535
2022-06-06	0.98	0.98	0.95	0.98	218,608
2022-06-03	0.98	0.98	0.98	0.98	0
2022-06-02	0.98	0.98	0.98	0.98	0
2022-06-01	1.03	1.03	0.98	0.98	1,092,619
2022-05-31	1.10	1.10	1.03	1.03	5,734,842
2022-05-30	0.95	1.05	1.05	1.05	4,660,427
2022-05-27	0.95	0.94	0.94	0.94	12,987,133
2022-05-26	0.95	0.95	0.90	0.95	22,408,508
2022-05-25	0.95	0.95	0.90	0.95	123,755
2022-05-24	0.92	0.92	0.92	0.95	736,227
2022-05-23	0.95	0.95	0.90	0.95	151,148
2022-05-20	0.95	0.95	0.95	0.95	217,399
2022-05-19	0.95	0.95	0.90	0.95	3,181,380
2022-05-18	0.93	0.95	0.90	0.95	329,800
2022-05-17	0.93	0.93	0.93	0.93	970,720
2022-05-16	0.93	0.93	0.90	0.93	65,021
2022-05-13	0.95	0.92	0.92	0.93	478,286
2022-05-12	0.98	0.98	0.95	0.95	1,897,554
2022-05-11	0.95	0.98	0.93	0.98	4,191,196
2022-05-10	0.98	0.98	0.88	0.95	21,026,999
2022-05-09	1.03	0.99	0.99	0.99	1,399,822
2022-05-06	1.08	1.08	1.03	1.03	2,431,548
2022-05-05	1.10	1.08	1.08	1.08	1,812,986
2022-05-04	1.15	1.15	1.08	1.10	1,448,888
2022-05-03	1.18	1.14	1.14	1.14	703,594
2022-05-02	1.18	1.18	1.18	1.18	0
2022-04-29	1.18	1.18	1.12	1.18	5,584,102
2022-04-28	1.18	1.18	1.15	1.18	6,314,018
2022-04-27	1.20	1.20	1.15	1.18	591,978
2022-04-26	1.23	1.23	1.18	1.18	822,440
2022-04-25	1.23	1.23	1.20	1.23	429,090
2022-04-22	1.23	1.23	1.23	1.23	2,943,188
2022-04-21	1.23	1.23	1.23	1.23	71,094
2022-04-20	1.23	1.23	1.23	1.23	600,571
2022-04-19	1.23	1.23	1.23	1.23	1,405,955
2022-04-18	1.25	1.25	1.25	1.25	0
2022-04-15	1.25	1.25	1.25	1.25	0
2022-04-14	1.28	1.25	1.25	1.25	3,476,925
2022-04-13	1.28	1.28	1.25	1.28	176,927
2022-04-12	1.30	1.30	1.25	1.28	1,061,434
2022-04-11	1.33	1.33	1.28	1.28	937,399
2022-04-08	1.30	1.30	1.30	1.33	2,899,388
2022-04-07	1.30	1.30	1.25	1.30	5,629,426
2022-04-06	1.25	1.30	1.20	1.30	3,585,927
2022-04-05	1.25	1.25	1.25	1.25	4,850,815
2022-04-04	1.23	1.30	1.25	1.25	13,575,070
2022-04-01	1.30	1.36	1.30	1.30	8,689,124
2022-03-31	1.45	1.43	1.28	1.30	4,598,248
2022-03-30	1.48	1.51	1.42	1.48	2,794,997
2022-03-29	1.40	1.48	1.40	1.48	7,589,378
2022-03-28	1.38	1.40	1.38	1.40	2,696,852
2022-03-25	1.38	1.38	1.38	1.38	4,021,183
2022-03-24	1.38	1.38	1.35	1.38	1,389,031
2022-03-23	1.38	1.38	1.35	1.38	825,961
2022-03-22	1.38	1.38	1.38	1.38	457,251
2022-03-21	1.45	1.45	1.38	1.38	2,672,262
2022-03-18	1.38	1.45	1.33	1.45	7,910,319
2022-03-17	1.38	1.38	1.35	1.38	1,003,732
2022-03-16	1.44	1.44	1.35	1.35	1,328,991
2022-03-15	1.45	1.40	1.40	1.40	1,208,591
2022-03-14	1.40	1.45	1.38	1.45	4,567,473
2022-03-11	1.33	1.38	1.25	1.38	15,099,617
2022-03-10	1.38	1.35	1.35	1.35	7,128,049
2022-03-09	1.43	1.44	1.35	1.44	9,655,538
2022-03-08	1.55	1.68	1.43	1.43	7,767,803
2022-03-07	1.60	1.60	1.43	1.45	3,363,940
2022-03-04	1.60	1.60	1.60	1.60	5,384,388
2022-03-03	1.83	1.60	1.60	1.60	8,278,166
2022-03-02	1.98	1.98	1.83	1.83	2,616,718
2022-03-01	1.93	2.00	1.93	1.98	1,520,140
2022-02-28	2.08	2.08	1.95	1.95	1,461,027
2022-02-25	1.93	2.03	1.90	2.03	7,327,053
2022-02-24	1.95	1.95	1.90	1.93	2,231,657
2022-02-23	2.03	2.05	1.98	2.05	14,564,094
2022-02-22	2.03	2.03	2.03	2.03	1,337,979
2022-02-21	2.18	2.26	2.08	2.08	10,423,426
2022-02-18	2.13	2.18	2.10	2.18	3,464,252
2022-02-17	2.13	2.15	2.15	2.13	1,013,766
2022-02-16	2.20	2.20	2.13	2.13	1,673,030
2022-02-15	2.20	2.22	2.22	2.20	498,938
2022-02-14	2.20	2.26	2.22	2.22	3,288,020
2022-02-11	2.18	2.20	2.15	2.20	1,780,322
2022-02-10	2.28	2.28	2.13	2.18	2,391,616
2022-02-09	2.33	2.30	2.30	2.30	2,275,392
2022-02-08	2.33	2.33	2.33	2.33	637,981
2022-02-07	2.43	2.33	2.25	2.33	2,228,419
2022-02-04	2.45	2.45	2.43	2.43	555,333
2022-02-03	2.48	2.48	2.45	2.45	2,084,212
2022-02-02	2.40	2.56	2.56	2.56	2,272,483
2022-02-01	2.33	2.50	2.50	2.50	2,698,325
2022-01-31	2.26	2.40	2.26	2.33	2,085,664
2022-01-28	2.38	2.38	2.23	2.23	2,670,744
2022-01-27	2.38	2.38	2.38	2.38	363,291
2022-01-26	2.50	2.50	2.38	2.38	902,228
2022-01-25	2.45	2.50	2.45	2.50	501,550
2022-01-24	2.68	2.50	2.50	2.50	2,299,875
2022-01-21	2.60	2.75	2.65	2.70	5,171,338
2022-01-20	2.38	2.40	2.40	2.60	6,206,340
2022-01-19	2.50	2.50	2.28	2.38	2,526,261
2022-01-18	2.53	2.53	2.43	2.50	238,489
2022-01-17	2.63	2.63	2.53	2.53	1,754,550
2022-01-14	2.73	2.70	2.63	2.63	2,241,449
2022-01-13	2.73	2.73	2.73	2.73	157,078
2022-01-12	2.73	2.61	2.61	2.73	282,491
2022-01-11	2.78	2.78	2.63	2.68	2,120,992
2022-01-10	2.85	2.90	2.78	2.78	6,104,392
2022-01-07	2.43	2.88	2.55	2.88	11,242,830
2022-01-06	2.40	2.36	2.36	2.43	2,697,330
2022-01-05	2.43	2.36	2.36	2.36	468,625
2022-01-04	2.55	2.50	2.33	2.43	2,131,477
2022-01-03	2.55	2.55	2.55	2.55	0
2021-12-31	2.65	2.65	2.55	2.55	3,048,577
2021-12-30	2.68	2.68	2.65	2.65	1,878,958
2021-12-29	2.48	2.80	2.48	2.68	17,128,296
2021-12-28	2.48	2.48	2.48	2.48	0
2021-12-27	2.48	2.48	2.48	2.48	0
2021-12-24	2.48	2.50	2.38	2.48	3,638,087
2021-12-23	2.13	2.30	2.30	2.30	4,645,262
2021-12-22	2.07	2.13	2.07	2.13	481,138
2021-12-21	2.13	2.10	2.10	2.13	1,417,011
2021-12-20	2.33	2.33	2.13	2.13	1,768,531
2021-12-17	2.25	2.43	2.15	2.35	8,718,294
2021-12-16	2.28	2.25	2.19	2.23	2,618,018
2021-12-15	2.61	2.61	2.25	2.25	7,862,127
2021-12-14	2.60	2.65	2.60	2.63	2,438,852
2021-12-13	2.68	2.68	2.63	2.65	2,225,976
2021-12-10	2.56	2.66	2.56	2.66	4,290,997
2021-12-09	2.73	2.63	2.63	2.63	3,138,796
2021-12-08	2.73	2.73	2.73	2.73	1,553,463
2021-12-07	2.83	2.83	2.70	2.73	2,939,508
2021-12-06	2.70	2.88	2.83	2.83	7,108,919
2021-12-03	2.70	2.70	2.60	2.70	2,882,343
2021-12-02	2.80	2.70	2.70	2.70	10,832,052
2021-12-01	2.38	2.80	2.50	2.78	35,038,054
2021-11-30	2.50	2.41	2.35	2.38	9,240,122
2021-11-29	1.95	2.53	2.53	2.53	14,114,307
2021-11-26	1.95	1.95	1.85	1.95	2,978,675
2021-11-25	1.95	1.95	1.88	1.95	962,500
2021-11-24	1.93	1.95	1.93	1.95	314,430
2021-11-23	1.98	1.98	1.93	1.93	1,728,783
2021-11-22	1.94	1.94	1.94	1.94	1,014,850
2021-11-19	2.08	1.95	1.93	1.95	3,498,476
2021-11-18	2.13	2.15	2.05	2.08	1,545,161
2021-11-17	2.20	2.23	2.13	2.13	2,012,392
2021-11-16	2.18	2.18	2.18	2.18	1,833,440
2021-11-15	2.18	2.20	2.20	2.20	233,880
2021-11-12	2.18	2.25	2.15	2.25	1,319,762
2021-11-11	2.10	2.18	2.00	2.15	985,374
2021-11-10	2.10	2.10	2.10	2.10	315,066
2021-11-09	2.00	2.05	2.05	2.05	5,447,766
2021-11-08	2.18	2.10	1.98	2.00	9,222,250
2021-11-05	2.28	2.20	2.10	2.20	11,809,448
2021-11-04	2.33	2.33	2.33	2.33	1,785,068
2021-11-03	2.38	2.35	2.35	2.35	2,457,590
2021-11-02	2.43	2.43	2.38	2.38	541,701
2021-11-01	2.48	2.45	2.40	2.40	555,141
2021-10-29	2.50	2.50	2.50	2.50	389,140
2021-10-28	2.53	2.53	2.50	2.50	1,244,952
2021-10-27	2.50	2.53	2.50	2.53	1,014,041
2021-10-26	2.45	2.50	2.45	2.50	1,040,988
2021-10-25	2.50	2.50	2.43	2.45	1,420,653
2021-10-22	2.45	2.45	2.45	2.45	746,432
2021-10-21	2.43	2.45	2.45	2.45	1,401,854
2021-10-20	2.48	2.48	2.28	2.43	2,613,396
2021-10-19	2.60	2.60	2.43	2.48	4,957,121
2021-10-18	2.50	2.60	2.45	2.60	4,458,581
2021-10-15	2.58	2.58	2.53	2.53	2,631,839
2021-10-14	2.65	2.65	2.58	2.58	3,403,414
2021-10-13	2.83	2.75	2.65	2.65	1,846,945
2021-10-12	2.83	2.83	2.75	2.83	552,217
2021-10-11	2.80	2.82	2.82	2.82	2,021,949
2021-10-08	2.70	2.70	2.70	2.70	1,139,479
2021-10-07	2.70	2.70	2.65	2.70	1,284,591
2021-10-06	2.68	2.70	2.65	2.70	2,228,874
2021-10-05	2.75	2.75	2.68	2.68	4,681,121
2021-10-04	2.75	2.70	2.70	2.70	1,136,035
2021-10-01	2.75	2.75	2.75	2.75	2,571,063
2021-09-30	2.80	2.80	2.75	2.75	984,960
2021-09-29	2.75	2.80	2.80	2.80	3,438,878
2021-09-28	2.85	2.90	2.73	2.75	3,724,912
2021-09-27	2.85	2.87	2.87	2.85	1,511,023
2021-09-24	2.85	2.80	2.80	2.80	3,269,305
2021-09-23	2.85	2.86	2.86	2.85	1,165,894
2021-09-22	3.03	3.35	2.80	2.85	8,075,451
2021-09-21	2.83	2.83	2.80	2.80	2,165,751
2021-09-20	3.05	3.05	2.80	2.80	2,451,462
2021-09-17	2.90	2.98	2.93	2.98	669,571
2021-09-16	2.85	2.90	2.85	2.90	322,437
2021-09-15	2.90	2.90	2.80	2.85	1,459,532
2021-09-14	2.95	2.95	2.88	2.90	1,975,925
2021-09-13	2.95	3.20	2.88	3.00	10,580,419
2021-09-10	2.78	2.95	2.93	2.93	2,837,781
2021-09-09	2.73	2.78	2.70	2.78	2,095,477
2021-09-08	2.80	2.80	2.73	2.73	1,963,847
2021-09-07	2.75	2.75	2.70	2.75	777,449
2021-09-06	2.80	2.80	2.75	2.75	1,435,407
2021-09-03	2.80	2.80	2.78	2.80	986,694
2021-09-02	2.78	2.83	2.75	2.83	1,325,079
2021-09-01	2.73	2.80	2.80	2.78	184,586
2021-08-31	2.72	2.72	2.72	2.73	1,512,193
2021-08-30	2.70	2.70	2.70	2.70	0
2021-08-27	2.70	2.75	2.70	2.70	3,765,535
2021-08-26	2.65	2.75	2.65	2.70	10,828,290
2021-08-25	2.60	2.65	2.60	2.65	9,433,595
2021-08-24	2.75	2.70	2.70	2.70	2,185,978
2021-08-23	2.78	2.78	2.73	2.75	3,982,093
2021-08-20	2.84	2.84	2.65	2.70	705,339
2021-08-19	2.60	2.77	2.77	2.77	5,173,599
2021-08-18	2.63	2.62	2.55	2.60	9,073,953
2021-08-17	2.78	2.70	2.63	2.70	5,904,929
2021-08-16	2.80	2.80	2.75	2.78	1,998,543
2021-08-13	2.85	2.85	2.85	2.85	3,205,374
2021-08-12	3.05	2.93	2.83	2.85	7,784,027
2021-08-11	3.05	3.10	3.03	3.10	9,326,826
2021-08-10	3.05	3.00	3.00	3.00	963,436
2021-08-09	3.23	3.10	3.02	3.02	1,904,309
2021-08-06	3.33	3.35	3.23	3.23	1,752,539
2021-08-05	3.18	3.40	3.13	3.40	12,717,018
2021-08-04	2.95	3.18	2.90	3.18	4,041,182
2021-08-03	2.90	2.95	2.85	2.95	199,494
2021-08-02	2.75	2.93	2.93	2.90	2,122,817
2021-07-30	2.78	2.78	2.75	2.78	892,126
2021-07-29	2.78	2.78	2.75	2.78	789,109
2021-07-28	2.80	2.80	2.70	2.78	1,174,460
2021-07-27	2.75	2.80	2.73	2.80	648,464
2021-07-26	2.85	2.80	2.75	2.80	6,787,020
2021-07-23	2.85	2.85	2.80	2.85	298,892
2021-07-22	2.85	2.90	2.90	2.85	845,250
2021-07-21	2.70	2.85	2.60	2.85	25,836,122
2021-07-20	2.75	2.75	2.55	2.70	6,192,051
2021-07-19	2.90	2.76	2.75	2.76	2,566,229
2021-07-16	3.05	2.90	2.75	2.90	47,358,043
2021-07-15	3.15	3.15	3.03	3.05	1,166,604
2021-07-14	3.13	3.18	3.13	3.15	2,587,508
2021-07-13	3.35	3.35	3.13	3.13	1,873,086
2021-07-12	3.25	3.43	3.33	3.35	4,467,135
2021-07-09	3.25	3.25	3.23	3.25	1,044,795
2021-07-08	3.50	3.50	3.25	3.25	1,089,816
2021-07-07	3.40	3.50	3.46	3.46	2,011,901
2021-07-06	3.60	3.60	3.35	3.40	2,630,548
2021-07-05	3.35	3.38	3.30	3.30	2,672,373
2021-07-02	3.25	3.40	3.40	3.35	1,957,343
2021-07-01	3.15	3.28	3.25	3.25	2,916,720
2021-06-30	3.35	3.30	3.20	3.20	6,063,572
2021-06-29	3.40	3.45	3.30	3.40	1,301,116
2021-06-28	3.20	3.40	3.12	3.30	9,466,068
2021-06-25	3.35	3.40	3.05	3.10	18,922,222
2021-06-24	3.65	3.40	3.40	3.40	4,889,761
2021-06-23	3.65	3.70	3.55	3.65	1,164,893
2021-06-22	4.00	4.00	3.66	3.66	2,382,089
2021-06-21	3.95	3.95	3.95	3.95	2,415,279
2021-06-18	3.95	3.95	3.95	3.95	233,534
2021-06-17	4.05	4.00	3.95	3.95	668,287
2021-06-16	4.05	4.05	4.05	4.05	548,181
2021-06-15	4.05	4.05	3.85	4.05	5,608,805
2021-06-14	4.05	4.05	4.05	4.05	1,820,840
2021-06-11	4.20	4.02	4.02	4.02	5,111,972
2021-06-10	4.25	4.40	4.40	4.40	1,967,449
2021-06-09	4.20	4.20	4.20	4.20	1,723,239
2021-06-08	4.35	4.40	4.15	4.20	3,458,848
2021-06-07	4.30	4.40	4.34	4.40	2,546,702
2021-06-04	4.20	4.40	4.15	4.40	4,673,510
2021-06-03	4.05	4.30	4.30	4.30	17,246,826
2021-06-02	3.95	4.06	4.04	4.04	3,871,609
2021-06-01	4.05	4.10	3.85	4.10	8,517,669
2021-05-28	4.10	4.35	4.00	4.00	9,587,288
2021-05-27	4.10	4.20	3.95	4.10	11,276,798
2021-05-26	4.55	4.40	4.32	4.32	9,547,195
2021-05-25	5.00	5.00	4.60	4.60	9,579,482
2021-05-24	4.88	5.20	4.80	4.80	24,666,644
2021-05-21	7.50	5.13	4.38	5.00	40,850,798

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Shield Thera (STX)	1.90	24.59%
Sareum (SAR)	35.50	22.41%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.05	-28.07%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.70	-14.29%
Huddled Group (HUD)	3.05	-12.86%

Share	Price	Volume
Cap-xx (CPX)	0.0925	288,449,831
Supply@me Cap (SYME)	0.0299	186,854,340
Mediazest (MDZ)	0.10	134,332,901
Baron Oil (BOIL)	0.0675	96,746,613
Tower Resources (TRP)	0.0195	88,577,585