One Heritage Share History

One Heritage Share Price history. The following table shows end-of-day data OHG historical share prices for One Heritage, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-08	7.50	7.50	7.50	7.50	0
2024-05-07	7.50	8.25	8.25	8.25	8,225
2024-05-06	7.50	7.50	7.50	7.50	0
2024-05-03	7.50	7.50	7.50	7.50	0
2024-05-02	7.50	7.50	7.50	7.50	0
2024-05-01	7.50	7.50	7.50	7.50	0
2024-04-30	7.50	7.50	7.50	7.50	0
2024-04-29	6.50	8.25	8.25	8.25	7,084
2024-04-26	9.00	9.00	7.00	7.50	12,315
2024-04-25	9.00	9.00	8.50	8.50	0
2024-04-24	9.00	9.00	8.50	8.50	0
2024-04-23	9.00	9.00	8.50	8.50	0
2024-04-22	9.00	9.00	8.50	8.50	0
2024-04-19	9.00	9.35	8.50	8.50	3,600
2024-04-18	10.50	10.50	8.50	8.50	30,000
2024-04-17	10.00	10.00	10.00	10.00	170
2024-04-16	10.00	10.00	10.00	10.00	0
2024-04-15	10.00	10.00	10.00	10.00	1,518
2024-04-12	10.50	10.50	10.00	10.00	0
2024-04-11	10.00	10.00	10.00	10.00	0
2024-04-10	10.00	10.00	10.00	10.00	0
2024-04-09	10.50	10.50	10.00	10.00	0
2024-04-08	10.50	10.50	10.00	10.00	0
2024-04-05	10.50	11.00	11.00	11.00	127
2024-04-04	10.50	10.50	10.00	10.00	0
2024-04-03	10.50	10.50	10.00	10.00	0
2024-04-02	10.50	10.50	10.00	10.00	0
2024-04-01	10.00	10.00	10.00	10.00	0
2024-03-29	10.00	10.00	10.00	10.00	0
2024-03-28	10.50	10.50	10.00	10.00	3,451
2024-03-27	10.50	10.50	8.50	10.00	59,795
2024-03-26	10.50	10.50	9.00	9.00	0
2024-03-25	10.50	10.50	10.50	10.50	0
2024-03-22	10.50	10.50	10.50	10.50	0
2024-03-21	10.50	11.50	10.50	10.50	315
2024-03-20	10.50	10.50	10.50	10.50	0
2024-03-19	10.50	10.50	10.50	10.50	11,594
2024-03-18	10.50	10.50	10.50	10.50	39,525
2024-03-15	11.50	11.50	11.50	11.50	0
2024-03-14	13.50	13.50	11.50	11.50	0
2024-03-13	13.50	13.50	12.50	12.50	0
2024-03-12	14.00	14.00	12.50	12.50	101,348
2024-03-11	14.00	14.00	14.00	14.00	7,387
2024-03-08	14.00	14.00	14.00	14.00	0
2024-03-07	14.00	14.00	14.00	14.00	0
2024-03-06	14.00	14.00	14.00	14.00	0
2024-03-05	14.00	15.50	14.00	14.00	0
2024-03-04	14.00	14.00	14.00	14.00	0
2024-03-01	14.00	14.00	14.00	14.00	0
2024-02-29	14.00	14.00	14.00	14.00	0
2024-02-28	14.00	14.00	14.00	14.00	0
2024-02-27	14.00	14.00	14.00	14.00	0
2024-02-26	14.00	14.00	14.00	14.00	0
2024-02-23	14.00	14.00	14.00	14.00	0
2024-02-22	14.00	14.00	14.00	14.00	0
2024-02-21	14.00	14.00	14.00	14.00	0
2024-02-20	14.00	14.00	14.00	14.00	0
2024-02-19	14.00	14.00	14.00	14.00	0
2024-02-16	14.00	14.00	14.00	14.00	0
2024-02-15	14.00	14.00	14.00	14.00	0
2024-02-14	14.00	14.00	14.00	14.00	0
2024-02-13	14.00	14.00	14.00	14.00	0
2024-02-12	14.00	14.00	14.00	14.00	0
2024-02-09	14.00	14.00	14.00	14.00	0
2024-02-08	14.00	14.00	14.00	14.00	0
2024-02-07	14.00	14.00	14.00	14.00	0
2024-02-06	14.00	14.00	14.00	14.00	0
2024-02-05	14.00	14.00	14.00	14.00	0
2024-02-02	14.00	14.00	14.00	14.00	0
2024-02-01	14.00	14.00	14.00	14.00	0
2024-01-31	14.00	14.00	14.00	14.00	0
2024-01-30	14.00	14.00	14.00	14.00	0
2024-01-29	14.00	14.00	14.00	14.00	0
2024-01-26	14.00	14.00	14.00	14.00	0
2024-01-25	14.00	14.00	14.00	14.00	0
2024-01-24	14.00	14.00	14.00	14.00	0
2024-01-23	14.00	14.00	14.00	14.00	0
2024-01-22	14.00	14.00	14.00	14.00	0
2024-01-19	14.00	14.00	14.00	14.00	0
2024-01-18	14.00	14.00	14.00	14.00	0
2024-01-17	14.00	14.00	14.00	14.00	0
2024-01-16	14.00	14.00	14.00	14.00	0
2024-01-15	14.00	14.00	14.00	14.00	0
2024-01-12	14.00	14.00	14.00	14.00	0
2024-01-11	14.00	14.00	14.00	14.00	0
2024-01-10	14.00	14.00	14.00	14.00	0
2024-01-09	14.00	14.00	14.00	14.00	0
2024-01-08	14.00	14.00	14.00	14.00	3,000
2024-01-05	14.00	14.00	12.00	14.00	21,116
2024-01-04	13.50	12.00	12.00	12.00	1,177
2024-01-03	14.50	14.50	14.00	14.00	4,000
2024-01-02	13.50	14.50	13.50	14.50	0
2024-01-01	14.50	14.50	14.50	14.50	0
2023-12-29	14.50	14.50	14.50	14.50	0
2023-12-28	14.50	14.50	14.50	14.50	0
2023-12-27	14.50	14.50	14.50	14.50	0
2023-12-26	14.50	14.50	14.50	14.50	0
2023-12-25	14.50	14.50	14.50	14.50	0
2023-12-22	13.50	14.50	13.50	14.50	0
2023-12-21	14.50	14.50	14.50	14.50	0
2023-12-20	13.50	14.50	13.50	14.50	0
2023-12-19	13.50	14.50	13.50	14.50	0
2023-12-18	13.50	14.50	13.50	14.50	0
2023-12-15	13.50	14.50	13.50	14.50	0
2023-12-14	13.50	14.50	13.50	14.50	0
2023-12-13	14.80	14.80	14.00	14.50	12,759
2023-12-12	17.00	17.00	14.50	14.50	14,000
2023-12-11	18.00	17.00	16.00	17.00	11,000
2023-12-08	18.00	18.00	18.00	18.00	0
2023-12-07	18.00	18.00	18.00	18.00	0
2023-12-06	18.00	18.00	18.00	18.00	0
2023-12-05	18.00	19.50	18.00	18.00	0
2023-12-04	18.00	18.00	18.00	18.00	0
2023-12-01	19.50	19.50	18.00	18.00	0
2023-11-30	18.00	18.00	18.00	18.00	0
2023-11-29	18.00	18.00	18.00	18.00	0
2023-11-28	18.00	18.00	18.00	18.00	0
2023-11-27	18.00	18.00	18.00	18.00	0
2023-11-24	18.00	18.00	18.00	18.00	0
2023-11-23	18.00	18.00	18.00	18.00	0
2023-11-22	18.00	18.00	18.00	18.00	0
2023-11-21	18.00	18.00	18.00	18.00	0
2023-11-20	18.00	18.00	18.00	18.00	0
2023-11-17	18.00	18.00	18.00	18.00	0
2023-11-16	18.00	18.00	18.00	18.00	0
2023-11-15	18.00	18.00	18.00	18.00	0
2023-11-14	18.00	18.00	18.00	18.00	0
2023-11-13	18.00	18.00	18.00	18.00	0
2023-11-10	18.00	18.00	18.00	18.00	0
2023-11-09	18.00	18.00	18.00	18.00	1,353
2023-11-08	18.00	18.00	18.00	18.00	0
2023-11-07	18.00	18.00	18.00	18.00	0
2023-11-06	18.00	18.00	18.00	18.00	0
2023-11-03	18.00	18.00	18.00	18.00	0
2023-11-02	18.00	18.00	18.00	18.00	0
2023-11-01	17.00	18.00	17.00	18.00	2,391
2023-10-31	18.00	18.00	18.00	18.00	5,000
2023-10-30	18.00	18.00	18.00	18.00	0
2023-10-27	18.00	18.00	18.00	18.00	0
2023-10-26	20.00	20.00	18.00	18.00	30,025
2023-10-25	20.00	20.00	20.00	20.00	0
2023-10-24	20.00	20.00	20.00	20.00	0
2023-10-23	20.00	20.00	20.00	20.00	0
2023-10-20	20.00	20.00	20.00	20.00	25
2023-10-19	20.50	20.50	20.00	20.00	0
2023-10-18	20.00	20.00	20.00	20.00	0
2023-10-17	20.00	20.00	20.00	20.00	0
2023-10-16	20.00	20.00	20.00	20.00	0
2023-10-13	20.00	20.00	20.00	20.00	0
2023-10-12	20.00	20.00	20.00	20.00	0
2023-10-11	20.00	20.00	20.00	20.00	0
2023-10-10	20.00	20.00	20.00	20.00	0
2023-10-09	20.00	20.00	20.00	20.00	0
2023-10-06	20.00	20.00	20.00	20.00	0
2023-10-05	20.00	20.00	20.00	20.00	0
2023-10-04	20.50	20.50	20.00	20.00	0
2023-10-03	20.00	20.00	20.00	20.00	1,293
2023-10-02	23.50	23.50	20.00	20.00	47,649
2023-09-29	21.00	23.50	19.50	23.50	20,426
2023-09-28	21.00	21.00	21.00	21.00	10,000
2023-09-27	22.50	22.50	21.00	21.00	25,001
2023-09-26	22.50	22.50	22.50	22.50	0
2023-09-25	22.50	22.50	22.50	22.50	87
2023-09-22	22.50	24.00	22.50	22.50	118
2023-09-21	22.00	22.50	22.00	22.50	0
2023-09-20	22.00	22.50	22.00	22.50	0
2023-09-19	22.50	22.50	22.50	22.50	231
2023-09-18	22.50	22.50	22.50	22.50	0
2023-09-15	22.50	22.50	22.50	22.50	5,936
2023-09-14	22.50	22.50	22.50	22.50	0
2023-09-13	22.00	22.50	22.00	22.50	0
2023-09-12	22.00	22.50	22.00	22.50	48
2023-09-11	22.00	22.50	22.00	22.50	0
2023-09-08	22.00	21.60	21.60	21.60	16,948
2023-09-07	22.50	22.50	22.50	22.50	0
2023-09-06	22.50	22.50	22.50	22.50	5,599
2023-09-05	22.50	22.50	22.50	22.50	0
2023-09-04	22.50	22.50	20.80	22.50	93
2023-09-01	22.50	22.50	22.50	22.50	0
2023-08-31	22.00	22.50	22.00	22.50	0
2023-08-30	22.50	22.50	22.50	22.50	0
2023-08-29	22.50	22.50	22.50	22.50	0
2023-08-28	22.50	22.50	22.50	22.50	0
2023-08-25	22.00	22.50	22.00	22.50	0
2023-08-24	22.50	22.50	22.50	22.50	84
2023-08-23	23.50	23.50	22.50	22.50	8,403
2023-08-22	23.50	23.50	23.50	23.50	0
2023-08-21	23.50	23.50	23.50	23.50	0
2023-08-18	23.50	23.50	23.50	23.50	26,405
2023-08-17	27.50	22.00	22.00	22.00	32,210
2023-08-16	27.50	27.50	27.50	27.50	0
2023-08-15	30.00	30.00	27.50	27.50	50,032
2023-08-14	30.00	30.00	30.00	30.00	0
2023-08-11	30.00	30.00	30.00	30.00	0
2023-08-10	30.00	30.00	30.00	30.00	0
2023-08-09	30.50	30.50	30.00	30.00	0
2023-08-08	30.00	30.00	30.00	30.00	0
2023-08-07	30.00	30.00	30.00	30.00	10,000
2023-08-04	30.00	28.00	28.00	28.00	22,888
2023-08-03	30.50	30.50	29.00	30.00	41,972
2023-08-02	28.00	28.00	28.00	28.00	2,730
2023-08-01	28.00	28.00	28.00	28.00	11,399
2023-07-31	27.50	28.00	27.50	28.00	5,205
2023-07-28	28.50	28.50	28.50	28.50	10,790
2023-07-27	26.50	28.50	26.50	28.50	12,701
2023-07-26	23.50	26.50	23.50	26.50	6,759
2023-07-25	22.50	23.50	22.50	23.50	18,298
2023-07-24	20.00	22.50	20.00	22.50	16,612
2023-07-21	20.00	20.00	20.00	20.00	3,091
2023-07-20	19.50	19.50	19.50	19.50	0
2023-07-19	18.00	19.50	18.00	19.50	36,142
2023-07-18	18.50	18.50	18.00	18.00	2,403
2023-07-17	18.50	18.50	18.50	18.50	0
2023-07-14	17.00	17.00	17.00	17.00	39,957
2023-07-13	17.00	17.00	17.00	17.00	0
2023-07-12	17.00	17.00	17.00	17.00	0
2023-07-11	18.00	18.00	16.50	17.00	28,007
2023-07-10	16.50	18.00	18.00	18.00	100
2023-07-07	16.50	16.50	16.50	16.50	0
2023-07-06	17.00	17.00	16.50	16.50	0
2023-07-05	17.00	17.00	16.50	16.50	0
2023-07-04	17.00	17.00	16.50	16.50	0
2023-07-03	17.00	17.00	16.50	16.50	0
2023-06-30	16.50	16.50	16.50	16.50	0
2023-06-29	17.00	17.00	16.50	16.50	0
2023-06-28	16.50	16.50	16.50	16.50	0
2023-06-27	17.00	17.00	16.50	16.50	0
2023-06-26	17.00	17.00	16.50	16.50	0
2023-06-23	16.50	16.50	16.50	16.50	0
2023-06-22	17.00	17.00	16.50	16.50	0
2023-06-21	16.50	16.50	16.50	16.50	0
2023-06-20	16.50	16.50	16.50	16.50	0
2023-06-19	17.00	17.00	16.50	16.50	10
2023-06-16	16.50	16.50	16.50	16.50	0
2023-06-15	16.50	16.50	16.50	16.50	0
2023-06-14	16.50	16.50	16.50	16.50	0
2023-06-13	16.50	16.50	16.50	16.50	0
2023-06-12	17.00	17.00	16.50	16.50	0
2023-06-09	16.50	16.50	16.50	16.50	1,747
2023-06-08	16.50	16.50	16.50	16.50	0
2023-06-07	16.50	16.50	16.50	16.50	0
2023-06-06	16.50	16.50	16.50	16.50	0
2023-06-05	16.50	16.50	16.50	16.50	0
2023-06-02	16.50	16.50	16.50	16.50	0
2023-06-01	16.50	16.50	16.50	16.50	0
2023-05-31	16.50	16.50	16.50	16.50	0
2023-05-30	16.50	16.50	16.50	16.50	0
2023-05-29	17.60	17.60	17.60	17.60	0
2023-05-26	17.80	17.80	17.60	17.60	10,438
2023-05-25	17.00	17.40	17.40	17.40	60,000
2023-05-24	17.30	17.30	17.00	17.00	15,000
2023-05-23	17.00	16.90	16.90	16.90	15,571
2023-05-22	16.50	16.50	16.50	16.50	0
2023-05-19	16.00	16.00	16.00	16.00	0
2023-05-18	16.00	16.00	16.00	16.00	0
2023-05-17	16.50	16.50	15.50	15.50	25
2023-05-16	16.50	16.50	16.50	16.50	0
2023-05-15	18.40	18.40	16.50	16.50	81,500
2023-05-12	18.00	18.00	18.00	18.00	0
2023-05-11	18.00	18.00	18.00	18.00	0
2023-05-10	18.00	18.00	18.00	18.00	0
2023-05-09	18.00	18.00	18.00	18.00	2,778
2023-05-08	18.00	18.00	18.00	18.00	0
2023-05-05	17.00	18.00	17.00	18.00	0
2023-05-04	17.00	17.00	17.00	17.00	15
2023-05-03	17.00	17.00	17.00	17.00	5
2023-05-02	17.00	17.00	17.00	17.00	5,000
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	0
2023-04-27	17.00	17.00	17.00	17.00	11
2023-04-26	17.00	17.00	17.00	17.00	2,730
2023-04-25	17.00	17.00	17.00	17.00	7
2023-04-24	17.00	17.00	17.00	17.00	0
2023-04-21	17.00	17.00	17.00	17.00	0
2023-04-20	17.00	17.00	17.00	17.00	0
2023-04-19	17.00	17.00	17.00	17.00	12
2023-04-18	17.00	17.00	17.00	17.00	0
2023-04-17	17.00	17.00	17.00	17.00	1,932
2023-04-14	17.00	17.00	17.00	17.00	0
2023-04-13	16.50	16.50	16.50	16.50	62
2023-04-12	16.50	16.50	16.50	16.50	0
2023-04-11	16.50	16.50	16.50	16.50	0
2023-04-10	18.10	18.10	18.10	18.10	0
2023-04-07	18.10	18.10	18.10	18.10	0
2023-04-06	16.50	18.10	18.10	18.10	950
2023-04-05	16.50	16.50	16.50	16.50	0
2023-04-04	16.50	16.50	16.50	16.50	0
2023-04-03	16.50	16.50	16.50	16.50	16
2023-03-31	16.50	16.50	16.50	16.50	0
2023-03-30	16.50	16.50	16.50	16.50	0
2023-03-29	16.50	16.50	16.50	16.50	0
2023-03-28	19.00	19.00	16.50	16.50	9,009
2023-03-27	18.00	18.00	18.00	18.00	0
2023-03-24	18.00	18.00	18.00	18.00	29
2023-03-23	18.00	19.80	18.00	18.00	20,000
2023-03-22	18.00	18.00	18.00	18.00	13
2023-03-21	18.00	18.00	18.00	18.00	0
2023-03-20	18.00	18.00	18.00	18.00	6,107
2023-03-17	18.00	18.00	18.00	18.00	0
2023-03-16	18.00	18.00	18.00	18.00	0
2023-03-15	18.00	18.50	18.00	18.00	0
2023-03-14	18.00	18.00	18.00	18.00	0
2023-03-13	18.00	18.00	18.00	18.00	190
2023-03-10	21.50	18.00	18.00	18.00	17,850
2023-03-09	21.50	21.50	21.50	21.50	198,981
2023-03-08	21.50	21.50	21.50	21.50	101
2023-03-07	21.00	21.50	21.00	21.50	62
2023-03-06	19.50	21.00	19.50	21.00	2,500
2023-03-03	18.50	19.50	18.50	19.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	31
2023-02-27	18.00	18.50	18.00	18.50	2,555
2023-02-24	18.00	18.00	18.00	18.00	0
2023-02-23	18.00	18.00	18.00	18.00	0
2023-02-22	17.50	18.00	17.50	18.00	350
2023-02-21	17.50	17.50	17.50	17.50	0
2023-02-20	17.50	17.50	17.50	17.50	0
2023-02-17	17.50	17.50	17.50	17.50	0
2023-02-16	17.50	17.50	17.50	17.50	2,500
2023-02-15	16.50	17.50	16.50	17.50	1,143
2023-02-14	14.50	16.00	14.50	16.00	0
2023-02-13	14.00	14.50	14.00	14.50	63
2023-02-10	13.50	14.00	13.50	14.00	0
2023-02-09	13.50	13.50	13.50	13.50	0
2023-02-08	13.50	13.50	13.50	13.50	0
2023-02-07	13.50	13.50	13.50	13.50	0
2023-02-06	13.50	13.50	13.50	13.50	5
2023-02-03	13.50	13.50	13.50	13.50	0
2023-02-02	13.50	13.50	13.50	13.50	0
2023-02-01	13.50	13.50	13.50	13.50	0
2023-01-31	13.50	13.50	13.50	13.50	0
2023-01-30	13.50	13.50	13.50	13.50	0
2023-01-27	13.50	13.50	13.50	13.50	0
2023-01-26	16.50	16.50	13.50	13.50	10,000
2023-01-25	16.50	16.50	16.50	16.50	0
2023-01-24	16.50	16.50	16.50	16.50	0
2023-01-23	16.50	16.50	16.50	16.50	0
2023-01-20	16.50	16.50	16.50	16.50	0
2023-01-19	17.00	17.00	16.50	16.50	11,623
2023-01-18	17.00	17.00	17.00	17.00	0
2023-01-17	17.00	17.00	17.00	17.00	0
2023-01-16	17.00	17.00	17.00	17.00	0
2023-01-13	16.10	17.50	16.10	17.00	6,000
2023-01-12	17.00	17.50	15.80	17.50	11,915
2023-01-11	16.00	17.00	16.00	17.00	8,088
2023-01-10	15.00	16.00	14.50	16.00	10,998
2023-01-09	14.50	14.50	14.50	14.50	0
2023-01-06	14.50	14.50	14.50	14.50	0
2023-01-05	14.50	14.50	14.50	14.50	0
2023-01-04	14.50	14.50	14.50	14.50	0
2023-01-03	13.00	14.00	13.00	14.00	30,826
2023-01-02	13.00	13.00	13.00	13.00	0
2022-12-30	13.50	13.50	13.00	13.00	0
2022-12-29	13.00	13.00	13.00	13.00	0
2022-12-28	13.00	13.00	13.00	13.00	0
2022-12-27	13.00	13.00	13.00	13.00	0
2022-12-26	13.00	13.00	13.00	13.00	0
2022-12-23	13.50	13.50	13.00	13.00	0
2022-12-22	13.00	13.00	13.00	13.00	0
2022-12-21	13.50	13.50	13.00	13.00	0
2022-12-20	13.00	13.00	13.00	13.00	0
2022-12-19	12.80	13.00	12.50	13.00	15,076
2022-12-16	12.50	12.50	12.50	12.50	0
2022-12-15	12.50	12.50	12.50	12.50	16,832
2022-12-14	12.50	12.50	12.50	12.50	1,223
2022-12-13	12.50	12.50	12.50	12.50	0
2022-12-12	12.50	12.50	12.50	12.50	0
2022-12-09	12.50	12.50	12.50	12.50	0
2022-12-08	13.00	13.00	12.50	12.50	2,000
2022-12-07	13.00	13.00	13.00	13.00	0
2022-12-06	13.00	13.00	13.00	13.00	0
2022-12-05	13.50	13.50	13.00	13.00	0
2022-12-02	13.00	13.00	13.00	13.00	0
2022-12-01	13.00	13.00	13.00	13.00	0
2022-11-30	13.00	13.00	13.00	13.00	0
2022-11-29	13.00	13.00	13.00	13.00	0
2022-11-28	13.00	13.00	13.00	13.00	0
2022-11-25	13.00	13.00	13.00	13.00	5,000
2022-11-24	13.00	13.00	13.00	13.00	0
2022-11-23	12.00	13.00	12.00	13.00	14,761
2022-11-22	11.00	12.00	11.00	12.00	76,714
2022-11-21	11.00	11.00	11.00	11.00	0
2022-11-18	11.50	11.50	11.00	11.00	0
2022-11-17	11.50	11.50	11.00	11.00	40,000
2022-11-16	11.50	11.50	11.50	11.50	0
2022-11-15	11.50	11.50	11.50	11.50	0
2022-11-14	11.50	11.50	11.50	11.50	0
2022-11-11	11.50	11.50	11.50	11.50	8
2022-11-10	11.50	11.50	11.50	11.50	0
2022-11-09	11.50	11.50	11.50	11.50	0
2022-11-08	11.50	11.50	11.50	11.50	13,250
2022-11-07	11.50	11.50	11.50	11.50	0
2022-11-04	11.50	11.50	11.50	11.50	0
2022-11-03	11.50	11.50	11.50	11.50	0
2022-11-02	11.50	11.50	11.50	11.50	10
2022-11-01	11.50	11.50	11.50	11.50	25,000
2022-10-31	11.00	11.50	11.00	11.50	34,962
2022-10-28	11.00	11.50	10.50	11.50	134,839
2022-10-27	11.50	11.00	10.50	11.00	81,400
2022-10-26	12.00	12.00	11.50	11.50	65,521
2022-10-25	15.40	16.50	12.00	12.00	186,960
2022-10-24	16.50	16.50	16.50	16.50	0
2022-10-21	15.60	16.50	15.60	16.50	9,500
2022-10-20	16.50	16.50	16.50	16.50	3,211
2022-10-19	16.50	16.50	16.50	16.50	0
2022-10-18	16.50	16.50	16.50	16.50	0
2022-10-17	16.50	16.50	16.50	16.50	0
2022-10-14	16.50	16.50	16.50	16.50	259
2022-10-13	17.50	16.20	16.20	16.20	24,900
2022-10-12	17.50	20.00	19.00	19.00	20,833
2022-10-11	21.00	21.50	17.50	20.00	22,167
2022-10-10	21.50	21.50	18.00	21.50	0
2022-10-07	22.50	22.50	21.50	21.50	0
2022-10-06	22.50	22.50	22.50	22.50	0
2022-10-05	22.50	22.50	22.50	22.50	0
2022-10-04	22.50	22.50	20.00	22.50	0
2022-10-03	22.50	22.50	22.50	22.50	66
2022-09-30	25.00	25.00	20.00	22.50	0
2022-09-29	22.50	22.50	22.50	22.50	0
2022-09-28	25.00	25.00	20.00	22.50	0
2022-09-27	22.50	22.50	22.50	22.50	0
2022-09-26	22.50	22.50	22.50	22.50	0
2022-09-23	22.50	22.50	22.50	22.50	0
2022-09-22	22.50	21.80	21.80	22.50	510
2022-09-21	22.50	22.50	22.50	22.50	0
2022-09-20	25.00	25.00	20.00	22.50	0
2022-09-19	22.50	22.50	22.50	22.50	0
2022-09-16	22.50	22.50	22.50	22.50	0
2022-09-15	25.00	25.00	20.00	22.50	5
2022-09-14	25.00	25.00	20.00	22.50	0
2022-09-13	25.00	25.00	20.00	22.50	0
2022-09-12	25.00	25.00	20.00	22.50	18
2022-09-09	25.00	25.00	20.00	22.50	0
2022-09-08	25.00	25.00	20.00	22.50	0
2022-09-07	25.00	25.00	20.00	22.50	0
2022-09-06	25.00	25.00	20.00	22.50	0
2022-09-05	25.00	25.00	20.00	22.50	0
2022-09-02	25.00	25.50	21.00	22.50	0
2022-09-01	25.50	25.50	25.50	25.50	0
2022-08-31	25.50	25.50	25.50	25.50	0
2022-08-30	25.50	25.50	25.50	25.50	5,473
2022-08-29	25.50	25.50	25.50	25.50	0
2022-08-26	25.50	25.50	25.50	25.50	0
2022-08-25	25.50	25.50	25.50	25.50	0
2022-08-24	25.50	24.80	24.80	25.50	500
2022-08-23	25.50	25.50	25.50	25.50	0
2022-08-22	25.00	25.50	21.00	25.50	15,244
2022-08-19	25.00	25.50	21.00	25.50	0
2022-08-18	25.50	23.00	23.00	25.50	603
2022-08-17	25.50	25.50	25.50	25.50	466
2022-08-16	25.50	25.50	25.50	25.50	466
2022-08-15	25.50	25.50	25.50	25.50	0
2022-08-12	25.00	25.50	21.00	25.50	6,000
2022-08-11	25.00	25.50	21.00	25.50	0
2022-08-10	25.00	25.50	21.00	25.50	0
2022-08-09	25.50	25.50	25.50	25.50	0
2022-08-08	25.50	25.50	25.50	25.50	0
2022-08-05	25.50	25.50	25.50	25.50	0
2022-08-04	25.50	25.50	25.50	25.50	0
2022-08-03	25.50	25.50	25.50	25.50	0
2022-08-02	25.50	25.50	25.50	25.50	0
2022-08-01	25.50	24.80	24.80	25.50	2,000
2022-07-29	25.50	24.80	24.80	25.50	10,000
2022-07-28	25.00	25.50	21.00	25.50	0
2022-07-27	25.00	25.50	21.00	25.50	0
2022-07-26	25.00	25.50	21.00	25.50	0
2022-07-25	25.00	25.50	21.00	25.50	0
2022-07-22	25.00	25.50	21.00	25.50	0
2022-07-21	28.00	28.00	23.00	25.50	3,896
2022-07-20	28.00	28.00	23.00	28.00	0
2022-07-19	28.00	28.00	28.00	28.00	0
2022-07-18	28.00	28.00	28.00	28.00	0
2022-07-15	28.00	28.00	28.00	28.00	0
2022-07-14	30.50	30.50	30.50	30.50	818
2022-07-13	23.00	30.50	23.00	30.50	46,821
2022-07-12	15.00	23.00	15.00	23.00	50,604
2022-07-11	16.50	16.50	10.00	15.00	0
2022-07-08	16.50	16.50	10.00	15.00	0
2022-07-07	16.50	16.50	10.00	15.00	0
2022-07-06	16.50	16.50	10.00	15.00	0
2022-07-05	16.50	16.50	10.00	15.00	0
2022-07-04	16.50	16.50	10.00	15.00	0
2022-07-01	16.50	16.50	10.00	15.00	0
2022-06-30	16.50	16.50	10.00	15.00	0
2022-06-29	16.50	16.50	10.00	15.00	2,524
2022-06-28	20.00	20.00	16.00	20.00	0
2022-06-27	20.00	20.00	16.00	20.00	0
2022-06-24	20.00	20.00	20.00	20.00	0
2022-06-23	20.00	20.00	20.00	20.00	0
2022-06-22	20.00	20.00	20.00	20.00	0
2022-06-21	20.00	20.00	20.00	20.00	0
2022-06-20	20.00	20.00	20.00	20.00	0
2022-06-17	20.00	20.00	20.00	20.00	0
2022-06-16	20.00	20.00	20.00	20.00	0
2022-06-15	24.50	24.50	20.00	20.00	44,222
2022-06-14	28.00	28.00	24.50	24.50	27,015
2022-06-13	28.00	28.00	28.00	28.00	0
2022-06-10	29.50	29.50	28.00	28.00	14,899
2022-06-09	29.50	29.50	26.00	29.50	0
2022-06-08	29.50	29.50	26.00	29.50	0
2022-06-07	29.50	29.50	26.00	29.50	0
2022-06-06	29.50	29.50	26.00	29.50	0
2022-06-03	29.50	29.50	29.50	29.50	0
2022-06-02	29.50	29.50	29.50	29.50	0
2022-06-01	29.50	29.50	26.00	29.50	0
2022-05-31	29.50	29.50	26.00	29.50	0
2022-05-30	29.50	29.50	26.00	29.50	0
2022-05-27	29.50	29.50	26.00	29.50	0
2022-05-26	29.50	29.50	26.00	29.50	0
2022-05-25	29.50	29.50	26.00	29.50	0
2022-05-24	29.50	29.50	26.00	29.50	0
2022-05-23	29.50	29.50	26.00	29.50	0
2022-05-20	29.50	29.50	29.50	29.50	0
2022-05-19	29.50	29.50	26.00	29.50	0
2022-05-18	29.50	29.50	26.00	29.50	0
2022-05-17	29.50	29.50	29.50	29.50	0
2022-05-16	29.50	29.50	26.00	29.50	0
2022-05-13	30.00	30.50	26.00	29.50	3,206
2022-05-12	30.50	30.50	26.00	30.50	1,200
2022-05-11	30.50	30.50	26.00	30.50	2,956
2022-05-10	30.50	30.50	26.00	30.50	0
2022-05-09	30.50	30.50	26.00	30.50	10,000
2022-05-06	30.50	30.50	26.00	30.50	271
2022-05-05	30.50	30.50	26.00	30.50	0
2022-05-04	30.50	30.50	26.00	30.50	0
2022-05-03	28.00	30.50	26.00	30.50	4,052
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	40.00	40.00	28.00	28.00	57,365
2022-04-28	40.00	40.00	35.00	40.00	186
2022-04-27	40.00	40.00	35.00	40.00	0
2022-04-26	40.00	40.00	40.00	40.00	0
2022-04-25	40.00	40.00	40.00	40.00	5,546
2022-04-22	45.00	45.00	40.00	40.00	2,153
2022-04-21	45.00	45.00	45.00	45.00	0
2022-04-20	45.00	45.00	45.00	45.00	0
2022-04-19	45.00	45.00	45.00	45.00	0
2022-04-18	45.00	45.00	45.00	45.00	0
2022-04-15	45.00	45.00	45.00	45.00	0
2022-04-14	45.00	45.00	40.00	45.00	0
2022-04-13	45.00	45.00	40.00	45.00	8,251
2022-04-12	45.00	45.00	40.00	45.00	0
2022-04-11	45.00	45.00	40.00	45.00	0
2022-04-08	45.00	45.00	45.00	45.00	0
2022-04-07	45.00	45.00	40.00	45.00	0
2022-04-06	45.00	45.00	40.00	45.00	0
2022-04-05	45.00	45.00	45.00	45.00	0
2022-04-04	45.00	45.00	45.00	45.00	0
2022-04-01	45.00	45.00	45.00	45.00	0
2022-03-31	45.00	45.00	45.00	45.00	0
2022-03-30	45.00	45.00	45.00	45.00	0
2022-03-29	45.00	45.00	45.00	45.00	0
2022-03-28	45.00	45.00	45.00	45.00	0
2022-03-25	46.50	46.50	45.00	45.00	20,000
2022-03-24	46.50	46.50	46.50	46.50	0
2022-03-23	47.50	47.50	40.00	46.50	0
2022-03-22	46.50	46.50	46.50	46.50	0
2022-03-21	46.50	46.50	46.50	46.50	0
2022-03-18	46.50	46.50	46.50	46.50	0
2022-03-17	46.50	46.50	46.50	46.50	0
2022-03-16	46.50	46.50	46.50	46.50	0
2022-03-15	46.50	46.50	46.50	46.50	0
2022-03-14	46.50	46.50	46.50	46.50	0
2022-03-11	46.50	46.50	46.50	46.50	0
2022-03-10	46.50	46.50	46.50	46.50	4,293
2022-03-09	46.50	46.50	46.50	46.50	0
2022-03-08	46.50	46.50	46.50	46.50	0
2022-03-07	46.50	46.50	46.50	46.50	0
2022-03-04	46.50	46.50	46.50	46.50	6,659
2022-03-03	46.50	46.50	46.50	46.50	0
2022-03-02	46.50	46.50	40.00	46.50	0
2022-03-01	46.50	46.50	46.50	46.50	0
2022-02-28	46.50	46.50	46.50	46.50	0
2022-02-25	47.50	47.50	40.00	46.50	1,500
2022-02-24	46.50	46.50	46.50	46.50	0
2022-02-23	46.50	46.50	46.50	46.50	0
2022-02-22	46.50	46.50	46.50	46.50	0
2022-02-21	47.50	47.50	40.00	46.50	0
2022-02-18	47.50	47.50	40.00	46.50	0
2022-02-17	46.50	46.50	46.50	46.50	612
2022-02-16	46.50	46.50	46.50	46.50	0
2022-02-15	46.50	46.50	46.50	46.50	0
2022-02-14	47.50	47.50	40.00	46.50	0
2022-02-11	47.50	47.50	40.00	46.50	18
2022-02-10	48.50	48.50	46.50	46.50	4,255
2022-02-09	48.50	48.50	48.50	48.50	0
2022-02-08	48.50	48.50	48.50	48.50	0
2022-02-07	48.50	48.50	48.50	48.50	0
2022-02-04	51.50	51.50	48.50	48.50	32,424
2022-02-03	51.50	51.50	48.00	51.50	32,121
2022-02-02	51.50	51.50	51.50	51.50	0
2022-02-01	51.50	51.50	51.50	51.50	0
2022-01-31	51.50	51.50	51.50	51.50	0
2022-01-28	51.50	51.50	51.50	51.50	0
2022-01-27	51.50	51.50	51.50	51.50	4,000
2022-01-26	51.50	53.00	53.00	51.50	19,464
2022-01-25	51.50	51.50	51.50	51.50	0
2022-01-24	51.50	51.50	51.50	51.50	12,281
2022-01-21	51.50	51.50	51.50	51.50	29,498
2022-01-20	51.50	51.50	51.50	51.50	0
2022-01-19	51.50	51.50	51.50	51.50	0
2022-01-18	51.50	51.50	48.00	51.50	0
2022-01-17	51.50	51.50	51.50	51.50	0
2022-01-14	47.50	51.50	47.50	51.50	400
2022-01-13	51.50	51.50	51.50	51.50	162
2022-01-12	51.50	51.50	51.50	51.50	55,862
2022-01-11	51.50	51.50	51.50	51.50	29,000
2022-01-10	51.50	51.50	51.50	51.50	14,943
2022-01-07	51.50	51.50	51.50	51.50	24,470
2022-01-06	51.50	51.50	51.50	51.50	0
2022-01-05	50.00	51.50	50.00	51.50	27,046
2022-01-04	47.00	50.00	47.00	50.00	7,409
2022-01-03	47.00	47.00	47.00	47.00	0
2021-12-31	47.00	47.00	47.00	47.00	0
2021-12-30	47.00	47.00	47.00	47.00	11,928
2021-12-29	47.50	48.00	48.00	47.00	115,285
2021-12-28	49.00	49.00	49.00	49.00	0
2021-12-27	49.00	49.00	49.00	49.00	0
2021-12-24	49.00	49.00	49.00	49.00	7,455
2021-12-23	47.00	52.50	47.00	49.00	27,820
2021-12-22	47.00	47.00	47.00	47.00	378
2021-12-21	46.50	47.00	46.50	47.00	7,722
2021-12-20	46.50	46.50	46.50	46.50	0
2021-12-17	45.00	46.50	43.00	46.50	0
2021-12-16	46.50	46.50	46.50	46.50	20,746
2021-12-15	46.50	46.50	46.50	46.50	9,800
2021-12-14	45.50	46.50	45.50	46.50	10,045
2021-12-13	45.00	45.50	45.00	45.50	10,453
2021-12-10	44.00	45.00	44.00	45.00	8,298
2021-12-09	44.00	44.00	44.00	44.00	7,776
2021-12-08	44.00	44.00	44.00	44.00	40,318
2021-12-07	43.00	44.00	41.00	44.00	19,932
2021-12-06	43.00	43.00	43.00	43.00	27,754
2021-12-03	42.50	43.00	41.00	43.00	1,747
2021-12-02	42.50	43.00	40.00	43.00	95,956
2021-12-01	44.00	44.00	42.00	42.00	10,218
2021-11-30	45.50	45.50	44.00	44.00	10,000
2021-11-29	46.00	46.00	42.50	45.50	17,433
2021-11-26	46.00	46.00	46.00	46.00	0
2021-11-25	45.00	46.00	43.00	46.00	31,096
2021-11-24	45.00	43.00	43.00	45.00	2,783
2021-11-23	43.50	45.00	41.00	45.00	4,603
2021-11-22	37.50	43.50	37.50	43.50	23,478
2021-11-19	37.50	37.50	35.00	37.50	0
2021-11-18	39.00	39.00	35.00	37.50	19,853
2021-11-17	36.50	37.50	36.50	37.50	17,154
2021-11-16	36.50	36.50	36.50	36.50	0
2021-11-15	36.50	36.50	36.50	36.50	15,862
2021-11-12	39.00	39.00	36.50	36.50	46,521
2021-11-11	40.50	40.50	39.00	39.00	37,970
2021-11-10	40.50	40.50	40.50	40.50	37
2021-11-09	40.50	40.50	40.50	40.50	5,996
2021-11-08	40.50	40.50	40.50	40.50	1,442
2021-11-05	39.50	40.50	39.00	40.50	48,210
2021-11-04	39.50	39.50	39.50	39.50	19,080
2021-11-03	41.50	41.50	41.00	41.00	72,231
2021-11-02	43.50	43.50	41.50	41.50	42,262
2021-11-01	49.50	49.00	41.00	43.00	99,023
2021-10-29	49.50	49.50	49.50	49.50	2,004
2021-10-28	49.50	49.00	49.00	49.50	451
2021-10-27	49.50	49.50	49.50	49.50	0
2021-10-26	49.50	49.50	49.50	49.50	2,026
2021-10-25	49.50	49.50	49.50	49.50	19,052
2021-10-22	49.50	49.50	49.50	49.50	0
2021-10-21	49.50	49.50	49.50	49.50	0
2021-10-20	49.50	49.50	49.50	49.50	0
2021-10-19	51.00	51.00	51.00	51.00	0
2021-10-18	51.00	51.00	51.00	51.00	2,500
2021-10-15	49.50	51.00	49.50	51.00	510
2021-10-14	51.00	51.00	51.00	51.00	0
2021-10-13	53.50	53.50	49.00	49.00	413
2021-10-12	55.00	55.50	54.00	54.50	33,254
2021-10-11	56.50	56.50	56.50	56.50	0
2021-10-08	52.50	56.50	52.50	56.50	17,042
2021-10-07	50.50	52.50	50.50	52.50	0
2021-10-06	50.50	53.50	50.50	52.50	29,484
2021-10-05	52.50	53.50	52.50	52.50	28,624
2021-10-04	52.50	52.50	52.50	52.50	8,724
2021-10-01	52.50	52.50	52.50	52.50	0
2021-09-30	49.50	52.50	49.50	52.50	26,063
2021-09-29	49.50	49.50	49.50	49.50	4,758
2021-09-28	49.00	49.50	48.00	49.50	9,921
2021-09-27	49.00	49.00	49.00	49.00	3,600
2021-09-24	49.00	49.00	49.00	49.00	4,403
2021-09-23	48.50	49.00	48.50	49.00	29,475
2021-09-22	48.00	48.50	48.00	48.50	6,706
2021-09-21	46.00	48.00	46.00	48.00	2,692
2021-09-20	45.50	46.00	45.50	46.00	2,294
2021-09-17	44.00	45.50	44.00	45.50	21,641
2021-09-16	44.00	44.00	44.00	44.00	10,158
2021-09-15	48.00	45.00	45.00	45.00	25,942
2021-09-14	40.60	44.00	40.60	44.00	116,448
2021-09-13	47.50	46.00	44.20	46.00	68,472
2021-09-10	50.00	50.00	45.00	47.50	11,314
2021-09-09	51.50	52.50	47.50	47.50	16,113
2021-09-08	53.50	53.50	47.50	52.50	100,212
2021-09-07	60.50	60.50	53.50	53.50	16,128
2021-09-06	62.50	59.00	59.00	59.00	74,557
2021-09-03	62.50	74.00	63.50	63.50	93,389
2021-09-02	45.00	67.50	60.00	60.00	59,672
2021-09-01	72.50	72.50	70.00	72.50	0
2021-08-31	72.50	72.50	70.00	72.50	0
2021-08-30	72.50	72.50	72.50	72.50	0
2021-08-27	70.00	72.50	70.00	72.50	25,257
2021-08-26	71.00	72.50	70.00	72.50	0
2021-08-25	71.00	72.50	70.00	72.50	0
2021-08-24	71.00	72.50	70.00	72.50	6,898
2021-08-23	71.00	72.50	70.00	72.50	0
2021-08-20	71.00	72.50	70.00	72.50	0
2021-08-19	71.00	72.50	70.00	72.50	0
2021-08-18	71.00	72.50	70.00	72.50	0
2021-08-17	71.00	72.50	70.00	72.50	0
2021-08-16	72.50	72.50	70.00	72.50	3,275
2021-08-13	72.50	72.50	70.00	72.50	13,708
2021-08-12	72.50	72.50	70.00	72.50	1,941
2021-08-11	72.50	72.50	70.00	72.50	7,096
2021-08-10	72.50	72.50	70.00	72.50	741
2021-08-09	72.50	72.50	70.00	72.50	200
2021-08-06	72.50	72.50	70.00	72.50	19,074
2021-08-05	75.00	75.00	70.00	72.50	35,717
2021-08-04	77.00	77.00	71.00	75.00	16,110
2021-08-03	77.00	77.00	74.00	77.00	13,198
2021-08-02	77.00	77.00	74.00	77.00	11,012
2021-07-30	80.00	80.00	75.00	77.00	15,751
2021-07-29	76.00	80.00	74.00	80.00	27,525
2021-07-28	76.00	76.00	74.00	76.00	866
2021-07-27	77.00	77.00	74.00	76.00	14,023
2021-07-26	77.00	77.00	74.00	77.00	4,230
2021-07-23	75.00	75.00	75.00	77.00	4,647
2021-07-22	77.00	77.00	74.00	77.00	0
2021-07-21	77.00	77.00	74.00	77.00	4,537
2021-07-20	77.50	77.50	75.00	77.00	449
2021-07-19	82.00	82.00	77.00	77.50	3,794
2021-07-16	82.00	82.00	77.00	81.00	0
2021-07-15	81.00	81.00	81.00	81.00	588
2021-07-14	82.00	82.00	81.00	81.00	15,545
2021-07-13	82.00	82.00	82.00	82.00	1,284
2021-07-12	84.50	84.50	84.50	84.50	0
2021-07-09	84.50	84.50	84.50	84.50	0
2021-07-08	77.50	80.00	80.00	84.50	16,708
2021-07-07	77.50	77.50	77.50	77.50	28,660
2021-07-06	95.00	95.00	77.50	77.50	32,715
2021-07-05	102.50	102.50	95.00	95.00	14,789
2021-07-02	102.50	102.50	102.50	102.50	5,202
2021-07-01	102.50	102.50	102.50	102.50	5,476
2021-06-30	110.00	92.50	92.50	102.50	60,786
2021-06-29	130.00	131.50	117.50	117.50	14,764
2021-06-28	117.50	131.50	117.50	131.50	26,810
2021-06-25	121.50	117.50	115.00	117.50	32,475
2021-06-24	146.00	145.00	121.50	121.50	91,782
2021-06-23	125.00	149.00	126.00	126.00	87,403
2021-06-22	97.50	119.50	95.00	119.50	37,793
2021-06-21	92.50	97.50	92.50	97.50	11,460
2021-06-18	92.50	92.50	92.50	92.50	405
2021-06-17	92.50	92.50	92.50	92.50	0
2021-06-16	92.50	92.50	90.00	92.50	613
2021-06-15	83.50	97.50	83.50	92.50	27,423
2021-06-14	83.50	87.50	83.50	83.50	12,999
2021-06-11	83.50	83.50	80.00	83.50	252
2021-06-10	78.00	85.00	78.00	83.50	25,165
2021-06-09	78.00	78.00	78.00	78.00	0
2021-06-08	78.00	78.00	78.00	78.00	11,712
2021-06-07	77.50	78.00	76.00	78.00	110
2021-06-04	78.00	78.00	78.00	78.00	0
2021-06-03	78.50	78.50	77.00	78.00	15,151
2021-06-02	81.00	77.00	77.00	77.00	1,342
2021-06-01	80.00	81.00	77.00	81.00	1,209
2021-05-28	80.00	80.00	80.00	80.00	356
2021-05-27	80.00	80.00	80.00	80.00	9,057
2021-05-26	75.00	80.00	75.00	80.00	12,266
2021-05-25	70.50	75.00	70.50	75.00	11,161
2021-05-24	62.00	63.00	63.00	70.50	46,762
2021-05-21	57.50	64.50	58.00	62.00	81,341
2021-05-20	55.50	57.50	55.50	57.50	20,309
2021-05-19	57.50	57.50	55.50	55.50	8,988
2021-05-18	57.50	57.50	57.50	57.50	7,500
2021-05-17	57.50	57.50	57.50	57.50	0
2021-05-14	57.50	57.50	57.50	57.50	1,000
2021-05-13	57.50	59.00	57.50	57.50	7,500
2021-05-12	55.50	55.50	55.50	55.50	100
2021-05-11	55.50	55.50	55.50	55.50	0
2021-05-10	54.00	55.50	54.00	55.50	4,303
2021-05-07	55.50	54.00	54.00	55.50	7,500
2021-05-06	55.50	55.50	55.50	55.50	9,000
2021-05-05	55.00	55.50	54.00	55.50	5,079
2021-05-04	58.00	56.50	54.00	54.00	18,704
2021-04-30	54.00	59.50	54.00	54.00	79,301
2021-04-29	55.00	55.00	55.00	54.00	981
2021-04-28	48.00	54.00	45.60	54.00	48,123
2021-04-27	48.00	48.00	48.00	48.00	2,982
2021-04-26	48.00	48.00	48.00	48.00	112
2021-04-23	48.00	48.00	48.00	48.00	0
2021-04-22	48.00	48.00	48.00	48.00	1,000
2021-04-21	48.00	48.00	48.00	48.00	0
2021-04-20	47.50	48.00	47.50	48.00	8,995
2021-04-19	47.50	47.50	47.50	47.50	21,210
2021-04-16	49.00	49.00	47.50	47.50	18,642
2021-04-15	49.00	49.00	48.00	49.00	5,869
2021-04-14	52.00	52.00	49.00	50.00	36,340
2021-04-13	53.50	53.50	52.00	52.00	25,830
2021-04-12	54.00	55.00	55.00	54.00	10,945
2021-04-09	51.00	56.00	52.00	55.00	110,892
2021-04-08	51.50	51.50	50.00	51.50	3,755
2021-04-07	51.50	51.50	50.00	51.50	13,502
2021-04-06	52.00	52.00	50.00	51.50	31,382
2021-04-01	42.50	53.25	42.50	52.00	46,699
2021-03-31	44.00	46.50	42.50	42.50	39,575
2021-03-30	37.00	44.00	37.00	44.00	67,757
2021-03-29	34.00	37.00	34.00	37.00	30,000
2021-03-26	30.00	31.80	31.80	34.00	349,490
2021-03-25	30.00	30.00	30.00	30.00	29,411
2021-03-24	29.50	29.50	29.50	29.50	11,795
2021-03-23	29.50	29.50	29.50	29.50	3,760
2021-03-22	29.50	29.50	28.00	29.50	6,223
2021-03-19	29.50	29.50	29.50	29.50	0
2021-03-18	28.50	29.50	28.50	29.50	125,877
2021-03-17	30.50	30.50	28.50	28.50	234,916
2021-03-16	30.50	30.50	30.50	30.50	41,702
2021-03-15	30.50	30.50	30.50	30.50	25,054
2021-03-12	30.50	30.50	30.50	30.50	11,000
2021-03-11	30.50	30.50	30.50	30.50	30,025
2021-03-10	30.50	30.50	30.50	30.50	104,936
2021-03-09	33.00	33.00	30.50	30.50	21,259
2021-03-08	33.00	33.00	33.00	33.00	4,802
2021-03-05	33.00	33.00	33.00	33.00	11,158
2021-03-04	33.00	33.00	33.00	33.00	0
2021-03-03	33.00	33.00	33.00	33.00	2,000
2021-03-02	32.50	33.00	31.00	33.00	2,363
2021-03-01	33.00	33.00	31.00	33.00	78,176
2021-02-26	33.00	33.00	33.00	33.00	3,462
2021-02-25	33.00	33.00	33.00	33.00	35,598
2021-02-24	33.00	33.00	33.00	33.00	23,729
2021-02-23	33.00	33.00	33.00	33.00	613
2021-02-22	33.00	33.00	33.00	33.00	4,544
2021-02-19	32.50	33.00	32.50	33.00	94,268
2021-02-18	33.50	33.50	33.50	33.50	20,399
2021-02-17	33.50	33.50	33.50	33.50	104,569
2021-02-16	36.00	36.00	32.00	33.50	48,074
2021-02-15	36.00	36.00	32.00	33.50	40,232
2021-02-12	36.50	36.50	32.50	33.50	136,063
2021-02-11	37.50	37.50	36.50	36.50	132,673
2021-02-10	47.50	47.50	46.50	46.50	10,397
2021-02-09	47.50	47.50	47.50	47.50	234
2021-02-08	47.50	47.50	45.00	47.50	19,522
2021-02-05	47.50	47.50	47.50	47.50	9,055
2021-02-04	47.50	47.50	47.50	47.50	4,357
2021-02-03	47.50	47.50	45.13	47.50	10,252
2021-02-02	49.50	49.50	47.50	47.50	13,204
2021-02-01	47.50	47.50	45.00	47.50	407
2021-01-29	47.50	47.50	47.50	47.50	28,315
2021-01-28	47.50	47.50	47.50	47.50	13,855
2021-01-27	43.00	48.50	43.00	47.50	55,586
2021-01-26	61.00	64.05	64.05	64.05	144,439
2021-01-25	49.00	62.50	49.00	61.00	146,240
2021-01-22	29.50	53.50	29.50	49.00	181,938
2021-01-21	26.50	29.50	25.00	29.50	91,002
2021-01-20	26.50	26.50	25.00	26.50	140,852
2021-01-19	26.50	26.50	26.50	26.50	180,786
2021-01-18	15.50	28.00	26.50	26.50	562,750
2021-01-15	13.25	15.50	13.25	15.50	194,906
2021-01-14	12.50	13.25	12.50	13.25	187,431
2021-01-13	12.50	12.50	12.50	12.50	0
2021-01-12	12.50	12.50	12.50	12.50	57,744
2021-01-11	12.50	12.50	12.50	12.50	89,296
2021-01-08	12.25	12.50	12.25	12.50	31,642
2021-01-07	12.25	12.25	12.25	12.25	7,872
2021-01-06	12.25	12.25	12.25	12.25	0
2021-01-05	12.25	12.25	11.50	12.25	2,191
2021-01-04	11.75	12.25	11.75	12.25	42,983
2020-12-31	11.75	11.75	11.75	11.75	315
2020-12-30	11.75	11.75	11.75	11.75	10,992
2020-12-29	11.00	11.75	11.00	11.75	245,267
2020-12-24	11.00	11.00	11.00	11.00	2,505
2020-12-23	11.00	11.00	10.00	11.00	0

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

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

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Echo Energy (ECHO)	0.0031	210,502,452
Mosman Oil Gas (MSMN)	0.019	173,872,607