OKYO.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-05-19	1.85	1.85	1.40	1.40	364,144
2023-05-18	1.75	1.85	1.75	1.85	190,312
2023-05-17	2.05	2.05	2.05	2.05	53,972
2023-05-16	2.05	2.05	2.05	2.05	30,885
2023-05-15	2.05	2.05	2.05	2.05	184,295
2023-05-12	2.05	2.05	2.05	2.05	25,276
2023-05-11	2.10	2.30	2.05	2.05	89,555
2023-05-10	2.25	2.25	2.10	2.10	529,747
2023-05-09	2.00	2.60	1.85	2.40	1,839,561
2023-05-08	2.00	2.00	2.00	2.00	0
2023-05-05	2.00	2.00	2.00	2.00	91,061
2023-05-04	2.00	2.00	2.00	2.00	480,248
2023-05-03	1.80	2.00	1.80	2.00	132,197
2023-05-02	1.80	1.80	1.80	1.80	611,563
2023-05-01	1.70	1.70	1.70	1.70	0
2023-04-28	1.65	1.70	1.65	1.70	500,486
2023-04-27	1.65	1.65	1.65	1.65	15,825
2023-04-26	1.55	1.65	1.55	1.65	574,831
2023-04-25	1.55	1.55	1.55	1.55	401,273
2023-04-24	1.55	1.55	1.55	1.55	172,696
2023-04-21	1.55	1.55	1.55	1.55	259,716
2023-04-20	1.55	1.55	1.55	1.55	150,000
2023-04-19	1.55	1.55	1.55	1.55	410,598
2023-04-18	1.55	1.55	1.55	1.55	260,978
2023-04-17	1.55	1.55	1.55	1.55	16,322
2023-04-14	1.55	1.55	1.55	1.55	579,525
2023-04-13	1.55	1.55	1.55	1.55	2,800
2023-04-12	1.65	1.84	1.55	1.55	524,111
2023-04-11	1.75	1.80	1.80	1.80	1,382,631
2023-04-10	1.75	1.75	1.75	1.75	0
2023-04-07	1.75	1.75	1.75	1.75	0
2023-04-06	1.75	1.75	1.75	1.75	230,226
2023-04-05	1.75	1.75	1.75	1.75	283,610
2023-04-04	1.75	2.24	1.75	1.75	1,309,138
2023-04-03	2.05	2.05	2.05	2.05	111,643
2023-03-31	2.05	2.05	2.05	2.05	191,519
2023-03-30	1.85	2.25	1.85	2.05	4,007,962
2023-03-29	1.85	1.85	1.85	1.85	166
2023-03-28	1.85	1.85	1.85	1.85	27,804
2023-03-27	1.85	1.85	1.85	1.85	59,567
2023-03-24	1.85	1.85	1.85	1.85	55,651
2023-03-23	2.25	2.46	1.85	1.85	299,084
2023-03-22	2.25	2.25	2.25	2.25	33,207
2023-03-21	2.25	2.25	2.25	2.25	762,413
2023-03-20	2.75	2.75	2.25	2.25	652,928
2023-03-17	2.50	2.75	2.30	2.75	893,613
2023-03-16	2.50	2.75	2.50	2.50	197,949
2023-03-15	2.50	2.50	2.50	2.50	670,261
2023-03-14	2.50	2.50	2.50	2.50	194,799
2023-03-13	3.05	3.05	3.05	3.05	189,892
2023-03-10	2.95	3.05	2.60	2.80	280,542
2023-03-09	2.80	3.06	2.80	2.80	4,089
2023-03-08	2.80	3.06	2.80	2.80	1,482,334
2023-03-07	2.70	2.90	2.90	2.90	657,220
2023-03-06	2.75	2.80	2.65	2.65	147,712
2023-03-03	2.75	3.02	3.02	3.02	1,123,745
2023-03-02	2.75	2.75	2.65	2.75	1,272,451
2023-03-01	3.25	3.56	2.40	2.75	1,907,850
2023-02-28	3.50	3.50	3.25	3.25	378,264
2023-02-27	3.50	3.50	3.50	3.50	6,807
2023-02-24	3.50	3.50	3.50	3.50	132,924
2023-02-23	3.75	3.75	3.50	3.50	588,024
2023-02-22	3.50	3.75	3.50	3.75	592,588
2023-02-21	4.50	4.10	3.50	4.08	1,511,523
2023-02-20	5.00	5.25	3.75	4.50	1,378,703
2023-02-17	3.25	5.40	5.40	5.40	3,472,361
2023-02-16	3.25	3.25	3.25	3.25	256
2023-02-15	3.25	3.25	3.25	3.25	66,001
2023-02-14	3.05	3.25	3.05	3.25	426,964
2023-02-13	3.05	3.05	3.05	3.05	165,542
2023-02-10	3.05	3.05	3.05	3.05	26,720
2023-02-09	2.95	3.00	2.80	3.00	160,636
2023-02-08	2.95	2.95	2.95	2.95	13,076
2023-02-07	2.95	2.95	2.95	2.95	28,999
2023-02-06	2.80	2.95	2.80	2.95	40,516
2023-02-03	2.95	2.95	2.95	2.95	177,559
2023-02-02	2.95	2.95	2.95	2.95	6,770
2023-02-01	2.70	2.95	2.70	2.95	55,586
2023-01-31	2.70	2.70	2.70	2.70	30,903
2023-01-30	2.70	2.86	2.86	2.86	590,580
2023-01-27	2.60	2.70	2.60	2.70	348,643
2023-01-26	2.60	2.60	2.60	2.60	36,020
2023-01-25	2.65	2.65	2.60	2.60	113,416
2023-01-24	2.65	2.65	2.65	2.65	21,664
2023-01-23	2.75	2.75	2.75	2.75	394,016
2023-01-20	2.75	2.75	2.75	2.75	334
2023-01-19	2.75	2.75	2.75	2.75	100,965
2023-01-18	2.75	2.75	2.75	2.75	32,381
2023-01-17	2.85	2.85	2.75	2.75	122,516
2023-01-16	2.90	3.10	2.85	2.85	539,332
2023-01-13	2.25	2.90	2.25	2.90	249,964
2023-01-12	2.15	2.25	2.15	2.25	83,602
2023-01-11	2.15	2.34	2.34	2.34	372,003
2023-01-10	1.80	2.15	1.80	2.15	538,929
2023-01-09	2.25	2.46	1.75	1.85	1,005,974
2023-01-06	2.25	2.25	2.25	2.25	77,163
2023-01-05	2.50	2.50	2.25	2.25	41,075
2023-01-04	2.56	2.56	2.50	2.50	3,772
2023-01-03	2.50	2.50	2.50	2.50	11,540
2023-01-02	2.50	2.50	2.50	2.50	0
2022-12-30	2.75	2.75	2.50	2.50	38,230
2022-12-29	2.75	2.75	2.75	2.75	201,043
2022-12-28	2.75	2.75	2.75	2.75	153,538
2022-12-27	2.75	2.75	2.75	2.75	0
2022-12-26	2.75	2.75	2.75	2.75	0
2022-12-23	2.75	2.75	2.75	2.75	18,994
2022-12-22	2.60	2.75	2.60	2.75	599,400
2022-12-21	2.25	2.25	2.25	2.25	3,000
2022-12-20	2.25	2.25	2.25	2.25	417,748
2022-12-19	2.25	2.25	2.25	2.25	5,000
2022-12-16	2.35	2.35	2.25	2.25	1,856,683
2022-12-15	2.35	2.35	2.35	2.35	0
2022-12-14	2.60	2.60	2.35	2.35	115,000
2022-12-13	2.75	2.75	2.60	2.60	40,398
2022-12-12	2.75	2.75	2.75	2.75	670
2022-12-09	2.75	2.75	2.75	2.75	0
2022-12-08	2.75	2.75	2.75	2.75	74
2022-12-07	2.84	2.84	2.75	2.75	63,509
2022-12-06	2.84	2.84	2.75	2.75	269,456
2022-12-05	2.75	2.75	2.75	2.75	14,317
2022-12-02	2.75	2.75	2.75	2.75	46,875
2022-12-01	2.75	2.75	2.75	2.75	16,269
2022-11-30	2.75	2.75	2.75	2.75	0
2022-11-29	3.00	3.00	2.75	2.75	63,617
2022-11-28	3.00	3.00	3.00	3.00	733
2022-11-25	2.75	3.25	2.75	3.00	342,431
2022-11-24	2.75	2.75	2.75	2.75	172,458
2022-11-23	2.60	2.75	2.60	2.75	1,238,896
2022-11-22	2.60	2.60	2.60	2.60	82,755
2022-11-21	2.56	2.60	2.56	2.60	299,371
2022-11-18	2.75	2.75	2.65	2.65	469,485
2022-11-17	2.75	2.75	2.75	2.75	46,972
2022-11-16	2.75	2.75	2.75	2.75	17,247
2022-11-15	2.75	2.75	2.75	2.75	20,000
2022-11-14	2.75	2.75	2.75	2.75	0
2022-11-11	2.75	2.75	2.75	2.75	189,099
2022-11-10	3.00	3.00	2.75	2.75	173,438
2022-11-09	3.00	3.00	3.00	3.00	0
2022-11-08	3.00	3.00	3.00	3.00	4,148
2022-11-07	3.00	3.00	3.00	3.00	0
2022-11-04	3.00	3.00	3.00	3.00	118,743
2022-11-03	3.00	3.00	3.00	3.00	18,519
2022-11-02	3.00	3.00	3.00	3.00	0
2022-11-01	3.25	3.25	3.00	3.00	191,890
2022-10-31	3.25	3.25	3.25	3.25	0
2022-10-28	3.25	3.25	3.25	3.25	150,829
2022-10-27	3.50	3.50	3.50	3.50	65,823
2022-10-26	3.50	3.50	3.50	3.50	24,196
2022-10-25	3.50	3.50	3.50	3.50	42,949
2022-10-24	3.50	3.50	3.50	3.50	150,000
2022-10-21	3.50	3.50	3.50	3.50	0
2022-10-20	3.50	3.50	3.50	3.50	19,412
2022-10-19	3.25	3.50	3.25	3.50	31,108
2022-10-18	3.25	3.25	3.25	3.25	29,661
2022-10-17	3.25	3.25	3.25	3.25	1,654
2022-10-14	3.25	3.25	3.25	3.25	31,739
2022-10-13	3.25	3.25	3.25	3.25	49,006
2022-10-12	3.25	3.25	3.25	3.25	0
2022-10-11	3.25	3.25	3.25	3.25	100
2022-10-10	3.25	3.25	3.00	3.25	0
2022-10-07	3.25	3.25	3.25	3.25	3,334
2022-10-06	3.65	3.65	3.25	3.25	124,115
2022-10-05	3.65	3.65	3.65	3.65	13,536
2022-10-04	3.65	3.65	3.65	3.65	19,714
2022-10-03	3.65	3.65	3.65	3.65	12,130
2022-09-30	3.65	3.65	3.50	3.65	0
2022-09-29	3.65	3.65	3.65	3.65	494
2022-09-28	3.75	3.75	3.50	3.65	64,772
2022-09-27	3.75	3.75	3.75	3.75	29,063
2022-09-26	4.00	4.00	3.75	3.75	12,857
2022-09-23	4.00	4.10	3.50	4.00	40,507
2022-09-22	4.25	4.25	4.00	4.00	108,322
2022-09-21	4.25	4.00	4.00	4.00	60,991
2022-09-20	4.25	4.25	4.00	4.25	51
2022-09-19	4.25	4.25	4.25	4.25	0
2022-09-16	4.25	4.25	4.25	4.25	30,069
2022-09-15	4.25	4.25	4.00	4.25	12,655
2022-09-14	4.25	4.25	4.00	4.25	71,562
2022-09-13	4.15	4.25	3.80	4.25	267,178
2022-09-12	3.95	4.15	3.50	4.15	48,041
2022-09-09	3.95	3.95	3.50	3.95	9,624
2022-09-08	3.95	3.95	3.50	3.95	337,677
2022-09-07	3.35	3.95	3.20	3.95	165,931
2022-09-06	3.25	3.35	3.00	3.35	350,250
2022-09-05	3.25	3.30	3.30	3.25	73,166
2022-09-02	3.25	3.25	3.00	3.25	20,931
2022-09-01	2.90	3.25	2.80	3.25	921,532
2022-08-31	2.90	2.90	2.90	2.90	36,390
2022-08-30	2.65	2.90	2.65	2.90	1,401,900
2022-08-29	2.55	2.55	2.55	2.55	0
2022-08-26	2.55	2.55	2.55	2.55	0
2022-08-25	2.55	2.55	2.55	2.55	92,856
2022-08-24	2.55	2.55	2.55	2.55	1,065,000
2022-08-23	2.65	2.65	2.55	2.55	34,562
2022-08-22	2.75	2.75	2.50	2.65	130,418
2022-08-19	2.75	2.75	2.50	2.75	143,925
2022-08-18	2.35	2.75	2.70	2.75	723,427
2022-08-17	2.35	2.35	2.35	2.35	34,640
2022-08-16	2.75	2.75	2.35	2.35	237,483
2022-08-15	2.75	2.68	2.68	2.75	8,179
2022-08-12	2.75	2.75	2.50	2.75	0
2022-08-11	2.75	2.75	2.50	2.75	107,183
2022-08-10	2.75	2.75	2.50	2.75	1,000
2022-08-09	2.75	2.75	2.75	2.75	3,388
2022-08-08	2.75	2.75	2.75	2.75	557,175
2022-08-05	2.75	2.75	2.75	2.75	202,500
2022-08-04	2.75	2.75	2.75	2.75	528,635
2022-08-03	2.85	2.85	2.85	2.85	55
2022-08-02	2.75	2.85	2.75	2.85	631,369
2022-08-01	2.70	2.75	2.50	2.75	79,370
2022-07-29	2.75	2.75	2.75	2.75	40
2022-07-28	2.75	2.75	2.50	2.75	2,100
2022-07-27	2.75	2.75	2.50	2.75	0
2022-07-26	2.75	2.75	2.50	2.75	29,324
2022-07-25	2.75	2.75	2.50	2.75	0
2022-07-22	2.75	2.75	2.50	2.75	0
2022-07-21	2.75	2.75	2.50	2.75	1,150
2022-07-20	2.75	2.75	2.50	2.75	43,322
2022-07-19	2.75	2.75	2.75	2.75	0
2022-07-18	2.75	2.75	2.75	2.75	101
2022-07-15	2.75	2.75	2.75	2.75	18,076
2022-07-14	2.75	2.75	2.75	2.75	18,518
2022-07-13	2.75	2.75	2.75	2.75	7,691
2022-07-12	2.75	2.75	2.75	2.75	0
2022-07-11	2.75	2.75	2.50	2.75	621
2022-07-08	2.75	2.75	2.50	2.75	0
2022-07-07	2.75	2.75	2.50	2.75	3,298
2022-07-06	2.75	2.75	2.50	2.75	14,849
2022-07-05	2.75	2.75	2.50	2.75	25,000
2022-07-04	2.75	2.75	2.50	2.75	25,000
2022-07-01	2.75	2.75	2.50	2.75	0
2022-06-30	2.90	2.90	2.50	2.75	50,083
2022-06-29	2.90	2.90	2.50	2.90	8,000
2022-06-28	2.90	2.90	2.50	2.90	54,939
2022-06-27	2.90	2.90	2.50	2.90	5,400
2022-06-24	2.90	2.90	2.90	2.90	22,566
2022-06-23	2.90	2.90	2.90	2.90	26,270
2022-06-22	2.90	2.90	2.90	2.90	383,088
2022-06-21	2.90	2.90	2.90	2.90	0
2022-06-20	2.90	2.90	2.90	2.90	1,235
2022-06-17	2.90	2.90	2.90	2.90	0
2022-06-16	3.05	3.05	2.90	2.90	100,037
2022-06-15	2.75	3.05	2.75	3.05	236,300
2022-06-14	2.75	2.75	2.75	2.75	0
2022-06-13	2.75	2.75	2.75	2.75	105,000
2022-06-10	2.75	2.75	2.75	2.75	24,650
2022-06-09	2.75	2.75	2.50	2.75	128,555
2022-06-08	2.60	2.52	2.52	2.60	89,835
2022-06-07	2.60	2.60	2.50	2.60	143,775
2022-06-06	2.75	2.75	2.50	2.60	256,143
2022-06-03	2.75	2.75	2.75	2.75	0
2022-06-02	2.75	2.75	2.75	2.75	0
2022-06-01	2.65	2.75	2.50	2.75	131,476
2022-05-31	2.75	2.75	2.50	2.65	128,182
2022-05-30	2.75	2.75	2.50	2.75	23,931
2022-05-27	2.85	2.85	2.70	2.75	175,255
2022-05-26	3.00	3.10	2.75	2.85	602,944
2022-05-25	3.25	3.40	3.10	3.10	372,723
2022-05-24	3.55	3.60	3.25	3.25	436,282
2022-05-23	4.30	4.30	3.85	3.85	269,654
2022-05-20	4.50	4.36	4.36	4.36	255,197
2022-05-19	4.25	4.50	4.00	4.50	6,257,222
2022-05-18	6.50	6.50	4.25	4.45	2,307,589
2022-05-17	5.75	6.50	5.75	6.50	223,488
2022-05-16	5.88	5.88	5.50	5.75	2,426
2022-05-13	6.13	6.13	5.88	5.88	155,335
2022-05-12	6.13	6.13	6.00	6.13	17,200
2022-05-11	6.13	6.13	6.00	6.13	4,631
2022-05-10	6.13	6.13	6.00	6.13	200,000
2022-05-09	6.13	6.13	6.00	6.13	66,206
2022-05-06	6.13	6.13	6.00	6.13	0
2022-05-05	6.13	6.13	6.00	6.13	48,848
2022-05-04	6.13	6.13	6.00	6.13	0
2022-05-03	6.13	6.13	6.00	6.13	4,038
2022-05-02	6.13	6.13	6.13	6.13	0
2022-04-29	6.13	6.13	6.00	6.13	20,000
2022-04-28	6.13	6.13	6.00	6.13	73,951
2022-04-27	6.13	6.13	6.00	6.13	0
2022-04-26	6.13	6.13	6.13	6.13	0
2022-04-25	6.13	6.13	6.13	6.13	0
2022-04-22	6.13	6.13	6.13	6.13	100,000
2022-04-21	6.13	6.13	6.13	6.13	9,232
2022-04-20	6.13	6.13	6.13	6.13	0
2022-04-19	6.13	6.13	6.13	6.13	77,544
2022-04-18	6.13	6.13	6.13	6.13	0
2022-04-15	6.13	6.13	6.13	6.13	0
2022-04-14	6.13	6.13	6.00	6.13	52,240
2022-04-13	6.13	6.13	6.00	6.13	0
2022-04-12	6.13	6.13	6.00	6.13	0
2022-04-11	6.13	6.13	6.00	6.13	8,200
2022-04-08	6.13	6.13	6.13	6.13	17,916
2022-04-07	6.13	6.13	6.00	6.13	0
2022-04-06	6.13	6.13	6.00	6.13	0
2022-04-05	6.13	6.10	6.10	6.10	62,846
2022-04-04	6.25	6.25	6.13	6.13	69,627
2022-04-01	6.50	6.50	6.25	6.25	76,002
2022-03-31	6.50	6.50	6.50	6.50	14,000
2022-03-30	6.50	6.50	6.50	6.50	12,000
2022-03-29	6.50	6.50	6.50	6.50	89,353
2022-03-28	7.00	7.00	7.00	7.00	247,345
2022-03-25	7.00	7.00	7.00	7.00	3,620
2022-03-24	7.00	7.00	7.00	7.00	0
2022-03-23	7.00	7.00	6.50	7.00	10,673
2022-03-22	7.00	7.00	7.00	7.00	5,000
2022-03-21	7.00	7.00	7.00	7.00	26,642
2022-03-18	7.00	7.00	7.00	7.00	1,328
2022-03-17	7.00	7.00	7.00	7.00	32,142
2022-03-16	7.00	7.00	7.00	7.00	270,266
2022-03-15	7.00	7.00	7.00	7.00	11,078
2022-03-14	7.00	7.00	7.00	7.00	0
2022-03-11	7.00	7.00	7.00	7.00	12,047
2022-03-10	7.00	7.00	7.00	7.00	11,079
2022-03-09	7.50	7.50	6.75	7.00	575,624
2022-03-08	7.50	7.50	7.50	7.50	55,522
2022-03-07	7.50	7.50	7.50	7.50	27,379
2022-03-04	7.75	7.75	7.50	7.50	42,386
2022-03-03	7.75	7.75	7.75	7.75	18,488
2022-03-02	7.75	7.75	7.75	7.75	85,532
2022-03-01	7.75	7.75	7.75	7.75	131,712
2022-02-28	7.75	7.75	7.75	7.75	0
2022-02-25	8.25	7.50	7.50	7.50	196,984
2022-02-24	8.25	8.25	8.25	8.25	448,151
2022-02-23	8.25	8.50	7.50	8.25	713,518
2022-02-22	7.50	7.50	7.50	7.50	57,480
2022-02-21	8.00	8.00	7.50	7.50	81,386
2022-02-18	7.75	8.00	7.00	8.00	1,637,532
2022-02-17	8.00	8.00	7.75	7.75	756,655
2022-02-16	6.50	8.00	6.50	8.00	538,878
2022-02-15	5.75	6.50	5.50	6.50	285,523
2022-02-14	5.25	5.50	5.00	5.50	265,237
2022-02-11	5.13	5.20	5.20	5.20	123,598
2022-02-10	4.88	4.88	4.75	4.75	203,548
2022-02-09	5.25	5.25	4.75	4.88	374,980
2022-02-08	4.75	5.25	4.75	4.75	688,278
2022-02-07	4.75	4.75	4.75	4.75	3,143
2022-02-04	4.75	4.75	4.75	4.75	0
2022-02-03	4.75	4.75	4.75	4.75	78,500
2022-02-02	4.75	4.75	4.75	4.75	97,583
2022-02-01	4.75	4.75	4.75	4.75	45,014
2022-01-31	5.25	5.25	4.75	4.75	285,374
2022-01-28	5.25	5.25	5.25	5.25	73,137
2022-01-27	5.50	5.50	5.25	5.25	62,682
2022-01-26	5.75	5.25	4.85	5.25	792,578
2022-01-25	6.65	6.65	6.55	6.55	50,020
2022-01-24	6.65	6.65	6.65	6.65	54,280
2022-01-21	6.65	6.65	6.65	6.65	30,741
2022-01-20	6.65	6.65	6.65	6.65	0
2022-01-19	6.65	6.65	6.65	6.65	0
2022-01-18	6.65	6.65	6.65	6.65	1,600
2022-01-17	6.90	6.90	6.65	6.65	201,137
2022-01-14	6.90	6.90	6.80	6.90	31,250
2022-01-13	6.90	6.90	6.90	6.90	97,330
2022-01-12	6.90	6.90	6.90	6.90	27,500
2022-01-11	6.90	6.90	6.90	6.90	162,655
2022-01-10	6.90	6.90	6.90	6.90	17,983
2022-01-07	6.90	6.90	6.90	6.90	81,156
2022-01-06	6.90	6.90	6.90	6.90	11,070
2022-01-05	7.25	7.25	6.90	6.90	345,613
2022-01-04	7.15	7.25	7.15	7.25	643,648
2022-01-03	7.15	7.15	7.15	7.15	0
2021-12-31	7.15	7.15	7.15	7.15	0
2021-12-30	7.15	7.15	7.15	7.15	0
2021-12-29	7.15	7.15	6.80	7.15	7,800
2021-12-28	7.15	7.15	7.15	7.15	0
2021-12-27	7.15	7.15	7.15	7.15	0
2021-12-24	7.15	7.15	7.15	7.15	0
2021-12-23	7.25	7.25	7.15	7.15	54,806
2021-12-22	7.25	7.25	7.25	7.25	0
2021-12-21	7.25	7.25	7.25	7.25	899,507
2021-12-20	7.25	7.25	7.25	7.25	0
2021-12-17	7.35	7.35	7.20	7.25	191,018
2021-12-16	7.60	7.60	7.35	7.35	77,880
2021-12-15	7.60	7.60	7.60	7.60	220,178
2021-12-14	7.60	7.60	7.60	7.60	37,109
2021-12-13	7.50	7.75	7.25	7.60	236,355
2021-12-10	8.00	8.00	7.00	7.00	417,046
2021-12-09	8.00	8.00	8.00	8.00	117,026
2021-12-08	8.50	8.50	7.75	8.00	306,789
2021-12-07	8.00	8.50	8.25	8.50	950,420
2021-12-06	7.75	8.00	7.75	8.00	628,686
2021-12-03	7.35	7.30	7.20	7.30	178,661
2021-12-02	7.35	7.35	7.20	7.35	20,571
2021-12-01	7.35	7.35	7.35	7.35	135,008
2021-11-30	7.35	7.35	7.35	7.35	326,404
2021-11-29	6.95	7.35	6.95	7.35	438,118
2021-11-26	7.25	7.25	6.95	6.95	95,495
2021-11-25	7.30	7.30	7.25	7.25	715,327
2021-11-24	7.15	7.30	6.95	7.30	733,739
2021-11-23	6.75	7.10	6.75	7.10	1,774,211
2021-11-22	6.75	6.75	6.75	6.75	213,165
2021-11-19	6.75	6.76	6.76	6.76	415,557
2021-11-18	6.75	6.94	6.94	6.94	818,124
2021-11-17	6.75	6.75	6.75	6.75	51,581
2021-11-16	6.65	6.75	6.65	6.75	638,429
2021-11-15	6.15	6.90	6.15	6.65	1,140,741
2021-11-12	5.58	6.15	5.58	6.15	763,355
2021-11-11	5.45	5.45	5.20	5.45	27,522
2021-11-10	5.45	5.45	5.45	5.45	5,000
2021-11-09	5.45	5.45	5.45	5.45	105,180
2021-11-08	5.45	5.45	5.45	5.45	37,921
2021-11-05	5.45	5.45	5.20	5.45	0
2021-11-04	5.35	5.60	5.35	5.45	161,467
2021-11-03	5.60	5.60	5.35	5.35	258,726
2021-11-02	5.60	5.60	5.60	5.60	30,646
2021-11-01	6.25	5.75	5.60	5.60	126,356
2021-10-29	6.25	5.88	5.88	5.88	1,650
2021-10-28	6.25	6.25	6.25	6.25	73,000
2021-10-27	6.25	6.25	6.25	6.25	93,426
2021-10-26	6.25	6.25	6.25	6.25	2,281
2021-10-25	6.25	6.25	6.25	6.25	55,010
2021-10-22	6.25	6.25	6.25	6.25	14,334
2021-10-21	6.25	6.25	6.25	6.25	19,556
2021-10-20	6.25	6.25	6.25	6.25	48,035
2021-10-19	5.25	6.65	5.25	6.25	1,657,373
2021-10-18	5.25	5.25	5.25	5.25	361,367
2021-10-15	4.60	5.00	4.50	4.90	1,812,917
2021-10-14	4.70	4.58	4.58	4.60	156,225
2021-10-13	4.70	4.70	4.70	4.70	51,000
2021-10-12	4.75	4.75	4.50	4.70	0
2021-10-11	4.60	4.50	4.50	4.50	31,117
2021-10-08	4.60	4.60	4.60	4.60	130,080
2021-10-07	4.55	4.60	4.40	4.60	263,098
2021-10-06	4.35	4.55	4.20	4.55	427,093
2021-10-05	4.13	4.35	4.13	4.35	259,258
2021-10-04	4.13	4.13	4.13	4.13	2,154
2021-10-01	4.38	4.38	4.13	4.13	170,440
2021-09-30	4.38	4.38	4.38	4.38	2,000
2021-09-29	4.38	4.38	4.38	4.38	2,952
2021-09-28	4.38	4.38	4.25	4.38	13,507
2021-09-27	4.38	4.38	4.38	4.38	82,500
2021-09-24	4.38	4.38	4.38	4.38	0
2021-09-23	4.38	4.38	4.38	4.38	29,201
2021-09-22	4.05	4.38	4.05	4.38	625,780
2021-09-21	4.50	4.50	4.05	4.05	259,532
2021-09-20	4.50	4.50	4.50	4.50	81,223
2021-09-17	4.60	4.60	4.45	4.50	253,399
2021-09-16	4.60	4.60	4.60	4.60	19,300
2021-09-15	4.60	4.60	4.50	4.60	0
2021-09-14	4.60	4.60	4.60	4.60	0
2021-09-13	4.60	4.60	4.50	4.60	44,759
2021-09-10	4.60	4.60	4.50	4.60	31,672
2021-09-09	4.60	4.60	4.50	4.60	30,871
2021-09-08	4.60	4.60	4.50	4.60	18,077
2021-09-07	4.95	4.95	4.70	4.85	57,993
2021-09-06	4.95	4.95	4.70	4.85	0
2021-09-03	4.95	4.95	4.70	4.85	0
2021-09-02	4.95	4.95	4.70	4.85	57,633
2021-09-01	5.05	5.05	4.75	4.75	297,334
2021-08-31	5.05	5.05	4.80	4.90	12,087
2021-08-30	4.90	4.90	4.90	4.90	0
2021-08-27	5.05	5.05	4.80	4.90	24,408
2021-08-26	5.05	5.05	4.80	4.90	61,105
2021-08-25	5.05	5.05	4.80	4.90	300,000
2021-08-24	5.05	5.05	4.80	4.90	69,761
2021-08-23	5.05	5.05	4.80	4.90	86,082
2021-08-20	5.05	5.05	4.80	4.90	20,000
2021-08-19	5.05	5.05	4.80	4.90	0
2021-08-18	5.05	5.05	4.80	4.90	43,439
2021-08-17	5.05	5.05	4.80	4.90	0
2021-08-16	5.05	5.05	4.80	4.90	1,913
2021-08-13	5.05	5.05	4.80	4.90	5,000
2021-08-12	5.05	5.05	4.80	4.90	94,882
2021-08-11	5.05	5.15	4.90	4.90	179,416
2021-08-10	5.05	5.15	5.00	5.15	3,849
2021-08-09	5.15	5.15	5.00	5.15	41,181
2021-08-06	5.15	5.15	5.00	5.15	34,210
2021-08-05	5.25	5.25	5.00	5.15	45,075
2021-08-04	5.25	5.25	5.00	5.25	1,543
2021-08-03	5.25	5.25	5.00	5.25	23,300
2021-08-02	5.25	5.25	5.00	5.25	163,649
2021-07-30	5.25	5.25	5.00	5.25	130,698
2021-07-29	5.25	5.25	5.00	5.25	16,359
2021-07-28	5.25	5.25	5.00	5.25	26,798
2021-07-27	5.40	5.45	5.25	5.25	45,420
2021-07-26	5.40	5.40	5.30	5.40	22,726
2021-07-23	5.40	5.40	5.30	5.40	0
2021-07-22	5.40	5.40	5.30	5.40	0
2021-07-21	5.40	5.40	5.30	5.40	53,222
2021-07-20	5.65	5.65	5.40	5.40	130,133
2021-07-19	5.65	5.65	5.50	5.65	0
2021-07-16	5.65	5.65	5.50	5.65	1,601,373
2021-07-15	5.90	5.90	5.65	5.65	181,642
2021-07-14	5.90	5.90	5.90	5.90	115,000
2021-07-13	5.90	5.90	5.90	5.90	138,931
2021-07-12	5.90	5.90	5.90	5.90	130,664
2021-07-09	5.90	5.90	5.90	5.90	48,298
2021-07-08	6.25	6.25	5.90	5.90	42,953
2021-07-07	6.25	6.25	6.25	6.25	56,507
2021-07-06	6.25	6.25	6.25	6.25	91,493
2021-07-05	6.25	6.25	6.25	6.25	12,900
2021-07-02	6.25	6.25	6.25	6.25	21,217
2021-07-01	6.25	6.25	6.25	6.25	51,991
2021-06-30	6.25	6.25	6.25	6.25	16,250
2021-06-29	6.00	6.25	6.00	6.25	331,964
2021-06-28	5.95	5.95	5.95	5.95	15,278
2021-06-25	5.95	5.95	5.95	5.95	5,567
2021-06-24	5.80	5.95	5.80	5.95	389
2021-06-23	5.95	5.95	5.95	5.95	161,018
2021-06-22	5.95	5.95	5.95	5.95	4,161
2021-06-21	5.95	5.95	5.95	5.95	158,564
2021-06-18	5.95	5.95	5.95	5.95	4,634
2021-06-17	5.95	5.95	5.95	5.95	101,916
2021-06-16	5.95	5.95	5.95	5.95	178,681
2021-06-15	5.95	5.95	5.95	5.95	11,961
2021-06-14	5.95	5.95	5.95	5.95	40,000
2021-06-11	5.95	5.95	5.95	5.95	45,000
2021-06-10	5.95	5.95	5.95	5.95	83,694
2021-06-09	5.95	5.95	5.95	5.95	75,853
2021-06-08	5.95	5.95	5.95	5.95	49,071
2021-06-07	5.95	5.95	5.95	5.95	68,321
2021-06-04	6.10	6.10	5.95	5.95	88,823
2021-06-03	6.10	6.10	6.00	6.10	26,494
2021-06-02	6.10	6.10	6.10	6.10	67,164
2021-06-01	5.85	6.10	5.85	6.10	126,082
2021-05-28	6.25	6.25	5.85	5.85	121,532
2021-05-27	6.25	6.25	6.25	6.25	37,199
2021-05-26	6.25	6.25	6.25	6.25	25,273
2021-05-25	6.25	6.25	6.25	6.25	70,630
2021-05-24	6.25	6.25	6.25	6.25	28,376
2021-05-21	6.25	6.25	6.00	6.25	111,909
2021-05-20	6.10	6.25	6.10	6.25	983,999
2021-05-19	6.25	6.50	6.10	6.10	73,744
2021-05-18	6.60	6.60	6.10	6.25	302,271
2021-05-17	6.60	6.60	6.60	6.60	127,418
2021-05-14	6.25	6.60	6.25	6.60	9,430
2021-05-13	6.50	6.50	6.25	6.25	159,499
2021-05-12	6.75	6.85	6.55	6.55	232,188
2021-05-11	6.75	6.75	6.75	6.75	76,262
2021-05-10	7.25	7.25	6.85	7.00	241,030
2021-05-07	7.25	7.25	7.00	7.25	35,326
2021-05-06	7.25	7.25	7.25	7.25	20,253
2021-05-05	7.25	7.25	7.00	7.25	320,537
2021-05-04	7.25	7.25	7.00	7.25	132,088
2021-04-30	7.75	7.75	7.75	7.75	104,472
2021-04-29	7.65	7.75	7.65	7.75	89,900
2021-04-28	7.50	8.10	7.50	7.65	1,090,961
2021-04-27	7.25	7.25	7.25	7.25	36,012
2021-04-26	7.25	7.25	7.25	7.25	48,370
2021-04-23	7.25	7.25	7.25	7.25	199,172
2021-04-22	7.65	7.65	7.25	7.25	257,655
2021-04-21	7.65	7.65	7.65	7.65	41,739
2021-04-20	7.65	7.65	7.65	7.65	10,306
2021-04-19	7.65	7.65	7.65	7.65	45,155
2021-04-16	7.65	7.65	7.30	7.65	148,412
2021-04-15	7.65	7.65	7.30	7.65	4,750
2021-04-14	7.65	7.65	7.30	7.65	4,326
2021-04-13	7.65	7.65	7.30	7.65	28,641
2021-04-12	7.65	7.65	7.30	7.65	53,836
2021-04-09	7.65	7.65	7.30	7.65	215,121
2021-04-08	7.65	7.65	7.30	7.65	52,707
2021-04-07	7.75	7.75	7.50	7.65	223,014
2021-04-06	7.75	7.75	7.50	7.75	219,138
2021-04-01	7.50	7.75	7.00	7.75	857,728
2021-03-31	8.00	8.25	8.25	8.00	72,878
2021-03-30	8.00	8.00	8.00	8.00	39,387
2021-03-29	8.00	8.00	8.00	8.00	101,599
2021-03-26	7.88	8.00	8.00	7.88	79,029
2021-03-25	8.00	8.25	8.25	7.88	98,736
2021-03-24	7.63	7.88	7.63	7.88	240,624
2021-03-23	7.75	7.75	7.63	7.63	384,005
2021-03-22	7.75	7.75	7.75	7.75	67,439
2021-03-19	7.75	8.00	8.00	7.75	117,122
2021-03-18	7.75	7.75	7.75	7.75	61,445
2021-03-17	8.25	8.25	8.25	8.25	29,364
2021-03-16	8.25	8.25	8.25	8.25	27,684
2021-03-15	8.25	8.25	8.25	8.25	81,771
2021-03-12	8.25	8.25	8.25	8.25	59,484
2021-03-11	8.25	8.25	8.25	8.25	6,000
2021-03-10	8.25	8.25	8.25	8.25	19,897
2021-03-09	7.88	8.25	7.88	8.25	256,455
2021-03-08	8.25	8.25	7.75	7.88	273,076
2021-03-05	8.25	8.25	8.25	8.25	88,732
2021-03-04	8.50	8.50	8.25	8.25	300,268
2021-03-03	8.50	8.50	8.50	8.50	11,957
2021-03-02	8.50	8.50	8.25	8.50	43,931
2021-03-01	8.25	8.63	8.00	8.50	484,575
2021-02-26	8.13	8.25	7.88	8.25	558,379
2021-02-25	8.75	8.75	8.25	8.25	656,355
2021-02-24	9.13	9.13	8.75	8.75	244,918
2021-02-23	9.63	9.75	9.25	9.25	445,496
2021-02-22	9.13	9.13	9.13	9.13	711,369
2021-02-19	8.75	9.13	8.75	9.13	975,508
2021-02-18	9.25	9.25	8.75	8.75	425,965
2021-02-17	9.50	9.50	9.25	9.25	198,323
2021-02-16	9.25	9.50	9.00	9.50	211,534
2021-02-15	9.25	9.25	9.00	9.25	250,707
2021-02-12	9.25	9.25	9.25	9.25	177,484
2021-02-11	9.63	9.63	9.63	9.63	81,880
2021-02-10	9.63	9.63	9.63	9.63	263,001
2021-02-09	9.38	10.25	9.38	9.63	497,042
2021-02-08	8.75	9.55	9.55	9.25	590,157
2021-02-05	8.75	8.75	8.50	8.75	176,930
2021-02-04	9.13	9.13	9.13	9.13	137,849
2021-02-03	9.13	9.13	9.13	9.13	95,482
2021-02-02	8.63	9.13	8.45	8.45	577,465
2021-02-01	8.88	8.88	8.38	8.63	505,911
2021-01-29	8.75	8.75	8.75	8.75	103,683
2021-01-28	8.75	9.00	8.75	8.75	642,088
2021-01-27	9.38	9.38	9.13	9.13	262,134
2021-01-26	9.50	9.50	8.75	9.13	812,177
2021-01-25	10.75	10.75	9.25	9.50	799,910
2021-01-22	10.75	10.75	10.75	10.75	363,408
2021-01-21	11.50	11.50	10.25	10.75	541,474
2021-01-20	11.00	11.50	10.75	11.50	1,408,333
2021-01-19	12.50	13.00	11.25	11.25	3,442,284
2021-01-18	12.00	12.00	11.50	11.50	559,699
2021-01-15	11.25	12.75	11.00	12.00	919,777
2021-01-14	10.25	12.00	10.00	11.50	1,977,677
2021-01-13	7.88	10.25	7.88	10.25	3,040,172
2021-01-12	8.13	7.90	7.50	7.90	1,063,346
2021-01-11	8.38	8.38	8.13	8.13	312,158
2021-01-08	8.25	8.25	8.25	8.25	243,368
2021-01-07	8.25	8.25	8.25	8.25	670,879
2021-01-06	7.75	8.00	7.75	8.00	808,414
2021-01-05	7.75	7.75	7.25	7.75	77,047
2021-01-04	7.78	8.00	7.63	7.63	630,660
2020-12-31	7.50	7.50	7.25	7.50	208,216
2020-12-30	7.50	7.50	7.50	7.50	150,076
2020-12-29	7.50	7.50	7.00	7.50	46,862
2020-12-24	7.50	7.50	7.50	7.50	4,243
2020-12-23	7.75	8.00	7.50	7.50	126,857
2020-12-22	7.75	7.75	7.75	7.75	37,597
2020-12-21	7.75	7.75	7.75	7.75	66,613
2020-12-18	7.75	7.75	7.75	7.75	52,824
2020-12-17	7.75	7.75	7.50	7.75	50,484
2020-12-16	7.75	7.75	7.50	7.75	11,484
2020-12-15	7.50	8.00	8.00	7.75	287,684
2020-12-14	6.90	7.75	6.90	7.75	472,871
2020-12-11	7.25	7.50	6.75	7.50	117,573
2020-12-10	7.25	7.25	7.25	7.25	29,965
2020-12-09	7.25	7.25	7.25	7.25	46,968
2020-12-08	7.25	6.90	6.90	7.25	128,717
2020-12-07	7.25	7.25	7.13	7.13	204,615
2020-12-04	7.25	7.25	7.25	7.25	56,762
2020-12-03	7.88	7.88	7.25	7.25	199,117
2020-12-02	7.88	7.88	7.25	7.88	189,372
2020-12-01	7.75	7.88	7.75	7.88	40,982
2020-11-30	7.75	7.75	7.75	7.75	60,561
2020-11-27	8.00	8.00	8.00	8.00	55,992
2020-11-26	8.00	8.00	8.00	8.00	41,748
2020-11-25	8.13	8.13	7.63	8.00	305,569
2020-11-24	8.13	8.13	8.13	8.13	152,287
2020-11-23	8.13	8.13	8.13	8.13	37,055
2020-11-20	8.13	8.25	7.88	7.88	210,941
2020-11-19	8.25	8.25	8.13	8.13	109,597
2020-11-18	8.50	8.50	8.50	8.25	97,283
2020-11-17	8.50	8.50	7.75	8.25	466,165
2020-11-16	8.50	8.50	8.50	8.50	177,106
2020-11-13	8.13	8.50	8.00	8.50	73,076
2020-11-12	8.88	9.25	8.13	8.13	370,383
2020-11-11	8.88	8.88	8.88	8.88	184,390
2020-11-10	8.25	8.75	8.25	8.75	295,992
2020-11-09	9.00	9.00	8.20	8.25	745,850
2020-11-06	9.38	9.38	8.75	9.00	351,442
2020-11-05	9.50	9.50	9.25	9.38	74,893
2020-11-04	9.25	9.50	9.00	9.50	97,101
2020-11-03	10.00	10.00	9.25	9.25	207,721
2020-11-02	10.50	10.50	10.50	10.00	79,375
2020-10-30	9.75	10.00	9.00	10.00	274,151
2020-10-29	10.50	10.50	9.75	9.75	577,135
2020-10-28	11.00	11.00	10.50	10.50	111,615
2020-10-27	11.25	11.25	10.50	10.75	387,068
2020-10-26	11.25	11.50	10.50	11.25	145,828
2020-10-23	11.25	11.50	11.00	11.25	358,439
2020-10-22	11.50	11.50	11.25	11.25	162,655
2020-10-21	11.50	11.50	11.50	11.50	358,548
2020-10-20	12.00	12.00	11.25	12.00	284,099
2020-10-16	12.00	12.00	10.75	11.00	471,951
2020-10-15	12.60	12.60	12.00	12.00	286,183
2020-10-14	10.60	13.00	10.60	12.00	1,342,208
2020-10-13	12.00	12.00	10.75	11.25	363,465
2020-10-12	12.50	12.50	10.50	11.90	1,210,027
2020-10-09	9.85	13.20	9.50	12.10	2,866,407
2020-10-08	8.75	9.35	9.20	9.35	1,458,411
2020-10-07	8.75	8.75	8.75	8.75	361,226
2020-10-06	9.00	9.50	9.50	8.75	309,147
2020-10-05	9.50	9.50	8.75	9.50	424,585
2020-10-02	9.00	9.50	9.00	9.50	222,569
2020-10-01	9.50	9.50	9.00	9.00	505,621
2020-09-30	9.50	9.50	9.50	9.50	72,670
2020-09-29	9.25	9.50	9.50	9.50	129,863
2020-09-28	9.50	9.90	8.75	9.25	1,502,419
2020-09-25	11.00	11.00	10.00	10.00	448,077
2020-09-24	11.50	11.00	11.00	11.00	253,401
2020-09-23	9.75	11.50	9.75	11.50	1,809,089
2020-09-22	9.25	9.75	8.25	9.75	1,676,252
2020-09-21	10.13	10.13	9.75	9.88	728,213
2020-09-18	10.00	10.13	10.00	10.13	456,550
2020-09-17	10.50	10.50	10.25	10.25	587,501
2020-09-16	10.75	10.75	10.50	10.50	164,556
2020-09-15	11.00	11.00	10.75	10.75	266,973
2020-09-14	11.00	11.00	11.00	11.00	129,743
2020-09-11	11.00	11.00	11.00	11.00	242,476
2020-09-10	11.50	11.50	11.00	11.50	343,142
2020-09-09	11.25	11.50	10.75	11.50	1,285,378
2020-09-08	13.00	13.00	11.25	11.25	849,373
2020-09-07	13.00	13.50	12.50	12.50	506,309
2020-09-04	11.50	12.75	11.50	12.75	797,226
2020-09-03	12.50	12.50	11.50	11.50	577,730
2020-09-02	13.50	13.50	12.50	12.50	612,752
2020-09-01	13.75	13.75	13.50	13.50	328,166
2020-08-28	13.75	13.75	13.50	13.75	540,186
2020-08-27	13.25	13.75	12.50	13.75	1,412,566
2020-08-26	14.00	14.00	13.25	13.25	400,567
2020-08-25	14.00	14.00	13.50	14.00	681,160
2020-08-24	15.25	15.25	14.00	14.00	862,119
2020-08-21	15.50	15.50	15.00	15.25	342,738
2020-08-20	16.25	16.25	15.00	15.50	1,002,449
2020-08-19	17.25	17.20	17.20	16.25	1,043,330
2020-08-18	17.25	17.75	16.50	17.00	2,011,839
2020-08-17	13.25	16.50	13.00	16.50	2,458,405
2020-08-14	13.00	13.25	12.25	13.25	1,982,056
2020-08-13	13.50	14.00	14.00	13.00	1,033,863
2020-08-12	14.40	14.40	11.75	13.50	4,387,848
2020-08-11	16.75	16.75	14.25	14.65	2,587,423
2020-08-10	18.00	18.25	16.75	16.75	983,910
2020-08-07	15.50	18.00	15.25	18.00	2,384,139
2020-08-06	15.50	16.20	15.50	15.50	1,348,501
2020-08-05	14.75	15.75	15.50	15.50	2,211,162
2020-08-04	16.50	16.00	14.75	14.75	2,706,040
2020-08-03	15.50	18.75	15.50	16.50	8,169,594
2020-07-31	13.50	14.75	12.75	14.75	2,303,775
2020-07-30	12.25	12.50	12.25	12.25	961,359
2020-07-29	11.00	12.25	11.00	12.25	913,283
2020-07-28	10.25	11.00	9.50	11.00	1,793,089
2020-07-27	11.75	11.75	10.25	10.25	1,095,235
2020-07-24	10.00	12.00	9.50	11.75	951,259
2020-07-23	9.50	10.50	9.50	10.00	1,346,111
2020-07-22	10.50	10.00	10.00	9.50	1,655,398
2020-07-21	9.90	12.25	9.90	10.50	4,166,913
2020-07-20	8.25	10.75	8.25	8.25	3,520,133
2020-07-17	7.63	8.25	7.63	8.25	911,639
2020-07-16	7.63	8.25	7.63	7.63	1,136,537
2020-07-15	7.00	8.50	7.00	7.63	1,764,829
2020-07-14	7.00	7.00	7.00	7.00	992,590
2020-07-13	6.00	7.75	6.00	7.10	1,562,939
2020-07-10	5.75	6.25	5.75	6.25	836,297
2020-07-09	5.60	5.75	5.60	5.75	145,621
2020-07-08	5.60	5.60	5.60	5.60	325,078
2020-07-07	5.50	5.60	5.50	5.60	38,667
2020-07-06	6.00	6.00	5.50	5.50	181,739
2020-07-03	6.50	6.50	6.00	6.25	426,256
2020-07-02	5.25	6.50	5.00	6.50	1,004,775
2020-07-01	5.00	5.25	5.00	5.25	150,000
2020-06-30	5.00	5.00	5.00	5.00	404,571
2020-06-29	5.00	5.00	5.00	5.00	10,457
2020-06-26	5.00	5.00	5.00	5.00	33,607
2020-06-25	5.00	5.00	5.00	5.00	2,000
2020-06-24	5.00	5.00	5.00	5.00	0
2020-06-23	5.00	5.00	5.00	5.00	100,631
2020-06-22	5.50	5.50	5.00	5.00	340,929
2020-06-19	5.00	5.50	5.00	5.50	354,367
2020-06-18	5.00	5.00	4.50	5.00	79,210
2020-06-17	5.25	5.25	5.00	5.25	43,549
2020-06-16	5.25	5.25	5.25	5.25	799,305
2020-06-15	5.00	5.25	5.00	5.25	174,705
2020-06-12	4.50	5.25	4.50	5.25	301,421
2020-06-11	4.50	4.75	4.25	4.50	245,001
2020-06-10	4.75	4.75	4.50	4.50	279,895
2020-06-09	4.25	4.75	4.25	4.75	320,668
2020-06-08	3.75	4.25	3.75	4.25	671,204
2020-06-05	3.75	3.75	3.50	3.75	1,709,970
2020-06-04	3.00	3.75	2.75	3.75	970,079
2020-06-03	2.75	3.00	2.75	3.00	353,929
2020-06-02	2.13	3.00	1.88	2.75	1,687,684
2020-06-01	1.75	2.25	1.75	2.13	565,587
2020-05-29	1.25	1.75	1.00	1.95	237,350
2020-05-28	2.65	2.65	1.95	1.95	472,721
2020-05-27	2.55	2.65	2.10	2.55	358,333
2020-05-26	2.55	2.55	2.55	2.55	0
2020-05-22	2.55	2.55	2.55	2.55	13,786
2020-05-21	2.75	2.75	2.50	2.55	161,555
2020-05-20	3.10	3.10	2.75	2.75	299,280
2020-05-19	2.50	3.50	2.50	3.10	1,797,801
2020-05-18	2.10	2.50	2.10	2.50	297,416
2020-05-15	2.10	2.10	2.10	2.10	0
2020-05-14	2.35	2.35	2.10	2.10	26,388
2020-05-13	2.35	2.35	2.35	2.35	0
2020-05-12	2.35	2.35	2.35	2.35	0
2020-05-11	2.35	2.35	2.35	2.35	19,898
2020-05-07	2.35	2.35	2.35	2.35	20,000
2020-05-06	2.35	2.35	2.35	2.35	0
2020-05-05	2.35	2.35	2.35	2.35	103,880
2020-05-04	2.60	2.60	2.35	2.35	205,250
2020-05-01	2.60	2.60	2.60	2.60	156,047
2020-04-30	2.75	2.75	2.50	2.75	321,682
2020-04-29	3.25	3.25	2.50	2.75	576,737
2020-04-28	3.25	3.25	3.25	3.25	5,654
2020-04-27	3.25	3.25	3.25	3.25	139,905
2020-04-24	3.50	3.50	3.25	3.25	41,377
2020-04-23	3.50	3.50	3.50	3.50	68,455
2020-04-22	3.00	3.50	3.00	3.00	334,310
2020-04-21	3.75	3.75	2.75	3.00	457,587
2020-04-20	3.10	5.75	3.10	3.75	2,039,517
2020-04-17	1.70	3.25	1.70	3.10	1,002,137
2020-04-16	1.70	1.70	1.70	1.70	0
2020-04-15	1.70	1.70	1.70	1.70	0
2020-04-14	1.70	1.70	1.70	1.70	0
2020-04-09	1.70	1.70	1.70	1.70	0
2020-04-08	1.75	1.75	1.50	1.70	425
2020-04-07	1.70	1.70	1.70	1.70	1,000
2020-04-06	1.70	1.70	1.70	1.70	0
2020-04-03	1.75	1.75	1.50	1.70	0
2020-04-03	1.75	1.75	1.50	1.70	0
2020-04-02	1.70	1.70	1.70	1.70	0
2020-04-02	1.70	1.70	1.70	1.70	0
2020-04-01	1.70	1.70	1.70	1.70	0
2020-04-01	1.70	1.70	1.70	1.70	0
2020-03-31	1.70	1.70	1.70	1.70	0
2020-03-30	1.75	1.75	1.70	1.75	29,402
2020-03-27	1.75	1.75	1.75	1.75	10,000
2020-03-26	1.75	1.75	1.75	1.75	25,728
2020-03-25	1.88	1.88	1.75	1.88	69,553
2020-03-24	1.88	1.88	1.88	1.88	154,402
2020-03-23	1.38	1.88	1.00	1.25	159,366
2020-03-20	1.25	1.25	1.25	1.25	2,933
2020-03-19	0.75	1.25	0.75	1.25	902,481
2020-03-18	1.25	1.25	1.25	1.25	0
2020-03-17	1.25	1.25	1.25	1.25	0
2020-03-16	1.25	1.25	1.00	1.25	100,136
2020-03-13	1.25	1.25	1.25	1.25	0
2020-03-12	1.25	1.25	1.25	1.25	0
2020-03-11	1.25	1.25	1.25	1.25	0
2020-03-10	1.25	1.25	1.25	1.25	0
2020-03-09	1.35	1.35	1.25	1.35	33,584
2020-03-06	1.35	1.35	1.35	1.35	0
2020-03-05	1.40	1.40	1.40	1.40	0
2020-03-04	1.40	1.40	1.40	1.40	0
2020-03-03	1.40	1.40	1.40	1.40	200,000
2020-03-02	1.40	1.40	1.40	1.40	5,601
2020-02-28	1.40	1.40	1.40	1.45	16,880
2020-02-27	1.65	1.65	1.45	1.65	150,802
2020-02-26	1.40	1.40	1.40	1.40	233,067
2020-02-25	1.40	1.40	1.40	1.40	66,070
2020-02-24	1.40	1.40	1.40	1.40	0
2020-02-21	1.55	1.55	1.40	1.40	236,643
2020-02-20	1.55	1.55	1.55	1.55	31,419
2020-02-19	1.55	1.55	1.55	1.55	0
2020-02-18	1.65	1.65	1.50	1.55	198,321
2020-02-17	1.65	1.65	1.65	1.65	0
2020-02-14	1.65	1.65	1.65	1.65	0
2020-02-13	1.65	1.65	1.65	1.65	59,169
2020-02-12	1.65	1.65	1.65	1.65	0
2020-02-11	1.70	1.70	1.65	1.65	203,638
2020-02-10	1.75	1.75	1.70	1.70	63,622
2020-02-07	1.75	1.75	1.75	1.75	0
2020-02-06	1.75	1.75	1.75	1.75	2,962
2020-02-05	1.75	1.75	1.75	1.75	0
2020-02-04	1.70	1.75	1.70	1.75	86,392
2020-02-03	2.00	2.00	1.70	1.70	68,565
2020-01-31	2.00	2.00	2.00	2.00	179,790
2020-01-30	2.00	2.00	2.00	2.00	2,882
2020-01-29	2.00	2.00	2.00	2.00	2,165
2020-01-28	2.00	2.00	2.00	2.00	22,765
2020-01-27	2.00	2.00	2.00	2.00	61,875
2020-01-24	2.15	2.15	2.00	2.00	110,000
2020-01-23	2.15	2.15	2.15	2.15	0
2020-01-22	2.15	2.15	2.15	2.15	90,103
2020-01-21	2.15	2.15	2.15	2.15	72,285
2020-01-20	2.15	2.15	2.15	2.15	17,000
2020-01-17	2.25	2.25	2.15	2.15	557,265
2020-01-16	1.70	2.25	1.70	2.25	903,769
2020-01-15	1.70	1.70	1.70	1.70	0
2020-01-14	1.70	1.70	1.70	1.70	11,750
2020-01-13	1.70	1.70	1.70	1.70	0
2020-01-10	1.70	1.70	1.70	1.70	0
2020-01-09	1.70	1.70	1.70	1.70	0
2020-01-08	1.70	1.70	1.70	1.70	35,875
2020-01-07	1.70	1.70	1.70	1.70	0
2020-01-06	1.70	1.70	1.70	1.70	81,177
2020-01-03	1.70	1.70	1.70	1.70	227,174
2020-01-02	1.70	1.70	1.70	1.70	168,305
2019-12-31	1.70	1.70	1.70	1.70	23,529
2019-12-30	1.70	1.70	1.70	1.70	46,321
2019-12-27	1.70	1.70	1.70	1.70	0
2019-12-24	1.70	1.70	1.70	1.70	36,556
2019-12-23	1.70	1.70	1.70	1.70	61,349
2019-12-20	1.70	1.70	1.70	1.70	9,171
2019-12-19	1.70	1.70	1.70	1.70	132,900
2019-12-18	1.50	1.70	1.50	1.70	138,473
2019-12-17	1.70	1.70	1.70	1.70	49,487
2019-12-16	1.70	1.70	1.70	1.70	107,575
2019-12-13	1.88	1.88	1.65	1.70	81,103
2019-12-12	1.88	1.88	1.88	1.88	0
2019-12-11	1.88	1.88	1.88	1.88	0
2019-12-10	1.88	1.88	1.88	1.88	9,789
2019-12-09	1.88	1.88	1.88	1.88	0
2019-12-06	1.88	1.88	1.88	1.88	0
2019-12-05	1.88	1.88	1.88	1.88	162,162
2019-12-04	1.88	1.88	1.88	1.88	1
2019-12-03	1.88	1.88	1.88	1.88	0
2019-12-02	1.88	1.88	1.88	1.88	90,912
2019-11-29	1.75	1.88	1.75	1.88	88,054
2019-11-28	2.75	2.75	2.75	2.75	207,956
2019-11-27	2.75	2.75	2.75	2.75	0
2019-11-26	2.75	2.75	2.75	2.75	33,140
2019-11-25	2.75	2.75	2.75	2.75	8,049
2019-11-22	3.13	3.13	2.75	2.75	91,743
2019-11-21	3.13	3.13	3.13	3.13	0
2019-11-20	3.13	3.13	3.13	3.13	0
2019-11-19	3.13	3.13	3.13	3.13	64,000
2019-11-18	3.13	3.13	3.13	3.13	0
2019-11-15	3.13	3.13	3.13	3.13	27,108
2019-11-14	3.25	3.25	3.13	3.13	300,000
2019-11-13	3.38	3.38	3.25	3.25	25,000
2019-11-12	3.38	3.38	3.38	3.38	8,900
2019-11-11	3.75	3.75	3.38	3.38	253,192
2019-11-08	3.75	3.75	3.75	3.75	4,010
2019-11-07	3.75	3.75	3.75	3.75	0
2019-11-06	3.75	3.75	3.75	3.75	16,000
2019-11-05	3.75	3.75	3.50	3.75	27,000
2019-11-04	3.75	3.75	3.75	3.75	0
2019-11-01	3.75	3.75	3.75	3.75	57,641
2019-10-31	3.75	3.75	3.75	3.75	0
2019-10-30	3.75	3.75	3.75	3.75	0
2019-10-29	3.75	3.75	3.75	3.75	466
2019-10-28	3.75	3.75	3.75	3.75	0
2019-10-25	3.75	3.75	3.75	3.75	25,488
2019-10-24	3.75	3.75	3.75	3.75	0
2019-10-23	3.75	3.75	3.75	3.75	0
2019-10-22	3.75	3.75	3.75	3.75	25,488
2019-10-21	3.75	3.75	3.75	3.75	27,500
2019-10-18	3.75	3.75	3.75	3.75	0
2019-10-17	3.75	3.75	3.75	3.75	0
2019-10-16	3.75	3.75	3.50	3.75	0
2019-10-15	3.75	3.75	3.75	3.75	14,270
2019-10-14	4.25	4.25	4.00	4.00	109,629
2019-10-11	4.25	4.25	4.25	4.25	0
2019-10-10	4.13	4.25	4.13	4.13	0
2019-10-09	4.00	4.13	4.00	4.13	0
2019-10-08	4.00	4.00	3.88	4.00	19,834
2019-10-07	4.13	4.13	4.13	4.13	147,989
2019-10-04	4.13	4.13	4.13	4.13	0
2019-10-03	4.13	4.13	4.13	4.13	22,892
2019-10-02	4.25	4.25	4.25	4.25	535
2019-10-01	4.50	4.50	4.25	4.25	315,293
2019-09-30	4.50	4.50	4.50	4.50	0
2019-09-27	4.50	4.50	4.50	4.50	300
2019-09-26	4.50	4.50	4.50	4.50	0
2019-09-25	4.50	4.50	4.50	4.50	2,276
2019-09-24	4.50	4.50	4.50	4.50	0
2019-09-23	4.65	4.65	4.50	4.50	15,573
2019-09-20	4.65	4.65	4.65	4.65	18,359
2019-09-19	4.65	4.65	4.65	4.65	250,000
2019-09-18	4.65	4.50	4.50	4.65	151,246
2019-09-17	4.65	4.50	4.50	4.65	171,600
2019-09-16	4.75	4.75	4.65	4.65	32,700
2019-09-13	4.85	4.85	4.75	4.75	58,075
2019-09-12	4.65	4.65	4.40	4.40	713,350
2019-09-11	5.25	5.25	4.65	4.65	169,026
2019-09-10	5.75	5.75	5.25	5.25	181,416
2019-09-09	5.75	5.75	5.75	5.75	18,047
2019-09-06	5.75	5.75	5.75	5.75	60,000
2019-09-05	5.75	5.75	5.75	5.75	664
2019-09-04	5.90	5.90	5.75	5.75	37,645
2019-09-03	5.90	5.90	5.90	5.90	32,617
2019-09-02	5.90	5.90	5.50	5.90	108,347
2019-08-30	5.90	5.90	5.90	5.90	95,030
2019-08-29	5.90	5.90	5.90	5.90	65,331
2019-08-28	5.75	6.00	5.75	5.90	134,497
2019-08-27	5.40	5.75	5.40	5.75	324,016
2019-08-23	5.40	5.40	5.40	5.40	0
2019-08-22	5.40	5.40	5.40	5.40	233,069
2019-08-21	4.75	5.60	4.75	5.40	618,469
2019-08-20	4.63	4.75	4.63	4.75	59,547
2019-08-19	4.25	4.63	4.25	4.63	214,761
2019-08-16	4.25	4.25	4.25	4.25	10,000
2019-08-15	4.25	4.25	4.25	4.25	154,950
2019-08-14	4.13	4.25	4.13	4.25	241,245
2019-08-13	4.00	4.13	4.00	4.13	70,586
2019-08-12	3.75	3.75	3.75	3.75	190,874
2019-08-09	3.63	3.75	3.63	3.75	109,341
2019-08-08	3.25	3.63	3.25	3.63	185,000
2019-08-07	3.25	3.25	3.25	3.25	200,000
2019-08-06	3.25	3.25	3.25	3.25	74,626
2019-08-05	3.25	3.25	3.25	3.25	228,063
2019-08-02	3.25	3.25	3.25	3.25	456,512
2019-08-01	3.25	3.25	3.25	3.25	48,145
2019-07-31	3.75	3.75	3.25	3.25	159,075
2019-07-30	3.25	3.88	3.50	3.75	320,967
2019-07-29	2.88	3.13	2.88	3.13	108,450
2019-07-26	3.00	3.00	2.88	2.88	410,835
2019-07-25	3.13	3.13	3.00	3.00	670,579
2019-07-24	3.00	3.13	2.75	3.13	330,129
2019-07-23	2.88	3.25	2.88	3.25	405,855
2019-07-22	2.63	2.88	2.63	2.88	234,605
2019-07-19	2.25	2.63	2.25	2.63	983,172
2019-07-18	2.25	2.25	2.25	2.25	4,036
2019-07-17	2.25	2.25	2.25	2.25	94,210
2019-07-16	2.25	2.25	2.25	2.25	150,982
2019-07-15	2.25	2.25	2.25	2.25	0
2019-07-12	2.15	2.25	2.15	2.25	250,000
2019-07-11	2.15	2.15	2.15	2.15	190,274
2019-07-10	2.15	2.15	2.15	2.15	0
2019-07-09	2.15	2.15	2.15	2.15	76,038
2019-07-08	2.15	2.15	2.15	2.15	476,203
2019-07-05	2.25	2.25	2.15	2.15	564,870
2019-07-04	2.00	2.25	2.00	2.25	406,079
2019-07-03	2.05	2.05	2.05	2.05	50,000
2019-07-02	2.05	2.05	2.05	2.05	24,390
2019-07-01	2.05	2.05	2.05	2.05	328,571
2019-06-28	2.00	2.00	2.00	2.00	120,693
2019-06-27	2.00	2.00	2.00	2.00	5,000
2019-06-26	2.00	2.00	2.00	2.00	529
2019-06-25	2.00	2.00	2.00	2.00	0
2019-06-24	2.00	2.00	2.00	2.00	121,094
2019-06-21	2.00	2.00	2.00	2.00	0
2019-06-20	2.00	2.00	2.00	2.00	12,653
2019-06-19	2.00	2.00	2.00	2.00	0
2019-06-18	2.00	2.00	2.00	2.00	25,787
2019-06-17	2.00	2.00	2.00	2.00	4,000
2019-06-14	2.00	2.00	2.00	2.00	0
2019-06-13	2.00	2.00	2.00	2.00	95,876
2019-06-12	2.00	2.00	2.00	2.00	0
2019-06-11	2.00	2.00	2.00	2.00	100,000
2019-06-10	2.00	2.00	2.00	2.00	0
2019-06-07	2.00	2.00	2.00	2.00	24,424
2019-06-06	2.00	2.00	2.00	2.00	17,771
2019-06-05	2.00	2.00	2.00	2.00	180,870
2019-06-04	2.00	2.00	2.00	2.00	100,000
2019-06-03	2.13	2.13	2.00	2.00	710,000
2019-05-31	2.00	2.38	2.00	2.00	1,362,298
2019-05-30	2.00	2.00	2.00	2.00	157,348
2019-05-29	2.00	2.00	2.00	2.00	49,143
2019-05-28	2.00	2.00	2.00	2.00	157,531
2019-05-24	2.00	2.00	2.00	2.00	294,245
2019-05-23	2.00	2.00	2.00	2.00	0
2019-05-22	2.00	2.00	2.00	2.00	10,621
2019-05-21	2.00	2.00	2.00	2.00	782,287
2019-05-20	2.00	2.00	2.00	2.00	674,275
2019-05-17	2.00	2.00	2.00	2.00	1,685,274
2019-05-16	2.00	2.00	2.00	2.00	370,485
2019-05-15	2.00	2.00	2.00	2.00	2,303,773
2019-05-14	2.00	2.00	2.00	2.00	58,515
2019-05-13	1.93	2.00	2.00	2.00	341,572
2019-05-10	2.25	2.25	1.93	1.93	377,043
2019-05-09	1.95	2.10	1.95	2.10	1,019,650
2019-05-08	1.80	1.95	1.80	1.95	353,266
2019-05-07	1.50	1.80	1.50	1.80	402,652
2019-05-03	1.50	1.50	1.50	1.50	615,588
2019-05-02	1.50	1.50	1.50	1.50	5,757

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874