Pensana Plc Share History

Pensana Plc Share Price history. The following table shows end-of-day data PRE historical share prices for Pensana Plc, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-20	23.40	23.40	23.00	23.00	50,073
2024-05-17	23.00	23.00	22.60	23.20	339,034
2024-05-16	23.50	23.90	23.20	23.20	584,046
2024-05-15	23.20	23.65	23.20	23.65	466,367
2024-05-14	24.10	24.10	23.40	23.20	1,029,593
2024-05-13	23.40	24.00	23.40	23.30	668,424
2024-05-10	23.50	23.50	22.60	23.30	685,760
2024-05-09	22.90	23.00	22.30	22.65	1,097,545
2024-05-08	23.50	23.50	22.70	22.60	221,433
2024-05-07	22.80	23.30	22.40	22.95	757,022
2024-05-06	22.05	22.05	22.05	22.05	0
2024-05-03	22.50	22.90	22.00	22.05	414,113
2024-05-02	23.10	23.10	22.10	22.10	265,850
2024-05-01	24.00	24.20	23.70	23.70	223,372
2024-04-30	24.00	24.20	23.10	23.35	585,554
2024-04-29	25.00	25.40	24.10	24.40	1,453,366
2024-04-26	26.10	26.20	25.10	25.45	352,023
2024-04-25	26.00	28.00	26.00	27.00	910,917
2024-04-24	24.50	26.00	24.00	25.20	1,114,862
2024-04-23	24.00	24.40	23.20	23.20	857,595
2024-04-22	22.00	23.50	21.90	23.60	869,888
2024-04-19	21.90	22.00	21.80	21.95	782,758
2024-04-18	22.00	22.00	21.10	21.55	346,605
2024-04-17	21.50	22.00	21.50	21.80	515,039
2024-04-16	22.00	22.50	21.50	21.65	1,360,948
2024-04-15	25.20	25.20	22.10	22.90	1,541,290
2024-04-12	24.10	25.10	24.10	24.60	627,593
2024-04-11	25.40	26.00	24.70	24.95	526,152
2024-04-10	25.00	25.00	25.00	25.50	38,469
2024-04-09	25.00	25.55	25.00	25.55	216,171
2024-04-08	24.40	24.40	24.10	25.00	249,287
2024-04-05	25.00	25.50	24.80	25.05	292,876
2024-04-04	26.90	26.90	25.00	25.30	171,827
2024-04-03	26.50	26.50	25.90	25.55	787,705
2024-04-02	22.60	25.00	22.00	25.05	1,409,819
2024-04-01	23.40	23.40	23.40	23.40	0
2024-03-29	23.40	23.40	23.40	23.40	0
2024-03-28	25.00	25.00	23.10	23.40	188,990
2024-03-27	25.00	25.90	24.30	24.95	284,898
2024-03-26	25.40	25.60	25.00	25.45	1,391,966
2024-03-25	27.10	27.10	25.40	25.60	325,755
2024-03-22	27.10	27.10	27.10	27.30	61,581
2024-03-21	28.90	28.90	27.50	27.25	596,257
2024-03-20	30.10	30.10	26.50	27.55	209,726
2024-03-19	30.00	31.00	29.50	30.15	527,206
2024-03-18	30.10	30.50	30.10	30.40	599,619
2024-03-15	30.10	31.00	30.00	30.90	755,381
2024-03-14	29.60	30.80	29.50	30.10	666,327
2024-03-13	29.50	30.00	29.50	29.50	519,124
2024-03-12	29.50	30.00	29.50	29.80	223,604
2024-03-11	29.50	30.40	29.30	29.60	522,223
2024-03-08	30.00	30.70	29.30	30.15	293,299
2024-03-07	30.90	30.90	30.00	30.00	298,111
2024-03-06	32.90	32.90	30.00	30.45	214,066
2024-03-05	30.00	33.00	30.00	32.40	616,913
2024-03-04	32.00	32.00	30.00	30.00	591,769
2024-03-01	31.90	31.90	29.20	31.05	169,937
2024-02-29	30.00	31.00	28.10	31.45	359,167
2024-02-28	34.50	34.50	31.00	31.00	633,029
2024-02-27	33.80	34.20	32.60	32.90	282,937
2024-02-26	32.90	35.50	32.10	33.60	1,134,115
2024-02-23	30.50	31.00	30.50	30.50	305,862
2024-02-22	30.80	30.80	30.00	29.55	91,856
2024-02-21	31.00	31.00	29.70	30.10	304,296
2024-02-20	30.50	31.00	30.00	30.30	944,497
2024-02-19	29.10	30.00	28.90	29.80	745,472
2024-02-16	30.40	32.00	30.00	30.80	424,503
2024-02-15	32.30	32.30	29.10	30.00	507,594
2024-02-14	32.00	32.40	29.50	32.30	201,248
2024-02-13	27.90	31.80	27.90	31.20	517,659
2024-02-12	26.20	27.00	26.20	27.35	198,184
2024-02-09	26.70	27.70	26.10	26.60	709,320
2024-02-08	26.00	27.00	25.90	26.95	265,522
2024-02-07	25.50	25.50	25.00	24.90	163,752
2024-02-06	27.10	27.70	25.80	25.45	467,101
2024-02-05	28.80	29.50	28.10	28.55	538,724
2024-02-02	29.00	29.00	27.80	28.50	297,527
2024-02-01	30.00	30.00	29.10	29.00	524,718
2024-01-31	29.60	30.70	29.50	29.90	151,816
2024-01-30	29.50	33.00	29.50	29.50	974,887
2024-01-29	24.00	29.00	24.00	29.00	806,516
2024-01-26	24.50	24.90	24.50	24.35	210,919
2024-01-25	24.00	25.00	24.00	24.50	461,761
2024-01-24	22.60	25.00	22.50	23.55	1,125,928
2024-01-23	22.00	22.30	21.70	21.80	793,674
2024-01-22	20.90	22.40	20.00	22.15	759,037
2024-01-19	20.00	20.00	19.70	20.00	92,925
2024-01-18	21.30	21.30	20.00	20.50	81,875
2024-01-17	21.00	21.00	19.60	20.25	109,133
2024-01-16	21.30	21.30	19.05	19.50	65,814
2024-01-15	21.00	21.00	19.05	19.55	319,057
2024-01-12	20.40	20.90	19.60	20.30	53,935
2024-01-11	20.70	22.50	19.50	20.35	354,037
2024-01-10	21.00	22.00	20.10	21.35	360,407
2024-01-09	20.50	22.00	20.50	21.10	594,976
2024-01-08	22.80	22.80	22.10	21.05	33,394
2024-01-05	21.00	21.30	21.00	21.30	504,209
2024-01-04	21.70	21.90	20.40	21.00	420,887
2024-01-03	22.90	22.90	21.00	21.45	543,542
2024-01-02	21.50	22.50	21.10	22.05	367,107
2024-01-01	21.70	21.70	21.70	21.70	0
2023-12-29	21.50	21.70	20.90	21.70	194,976
2023-12-28	22.00	22.00	20.00	20.55	714,380
2023-12-27	23.00	23.50	21.00	21.85	682,120
2023-12-26	23.10	23.10	23.10	23.10	0
2023-12-25	23.10	23.10	23.10	23.10	0
2023-12-22	22.20	23.00	22.20	23.10	1,056,255
2023-12-21	24.50	24.90	21.70	21.75	782,139
2023-12-20	25.00	25.40	24.00	24.60	213,686
2023-12-19	25.10	25.10	24.50	24.40	163,124
2023-12-18	26.40	26.90	25.00	25.95	222,823
2023-12-15	26.90	26.90	25.60	25.60	56,180
2023-12-14	26.00	26.00	25.60	26.25	70,488
2023-12-13	28.50	28.50	26.00	26.00	399,881
2023-12-12	26.00	28.50	26.00	28.05	406,742
2023-12-11	27.90	27.90	26.00	26.00	452,763
2023-12-08	26.90	27.00	26.10	26.50	505,627
2023-12-07	26.00	27.20	25.70	25.70	146,904
2023-12-06	28.00	28.00	26.00	26.60	329,066
2023-12-05	27.30	27.50	26.00	27.30	351,775
2023-12-04	26.50	27.90	26.50	27.10	765,309
2023-12-01	27.40	27.50	26.50	26.50	124,056
2023-11-30	26.50	27.00	26.50	26.80	65,876
2023-11-29	27.70	27.70	26.50	27.50	159,416
2023-11-28	28.00	29.30	27.70	28.05	62,724
2023-11-27	28.10	28.30	27.90	27.95	363,278
2023-11-24	28.40	29.80	28.00	28.65	180,176
2023-11-23	29.40	29.40	28.10	28.70	366,859
2023-11-22	28.10	28.70	28.00	29.10	181,682
2023-11-21	28.50	29.80	28.10	29.00	128,706
2023-11-20	29.40	30.90	27.00	29.20	410,194
2023-11-17	29.40	29.90	27.60	28.55	223,858
2023-11-16	29.00	29.70	29.00	29.35	184,022
2023-11-15	27.50	28.60	27.40	28.30	44,156
2023-11-14	32.00	32.00	27.90	28.00	387,016
2023-11-13	31.00	31.60	29.10	31.25	300,161
2023-11-10	31.00	31.50	31.00	31.00	153,631
2023-11-09	31.00	31.00	30.10	31.00	44,919
2023-11-08	30.25	30.25	29.15	29.15	389,997
2023-11-07	29.40	30.40	29.40	30.25	277,876
2023-11-06	29.70	29.70	29.00	29.75	415,673
2023-11-03	30.10	30.40	29.00	29.95	191,774
2023-11-02	31.10	31.40	30.50	31.15	335,439
2023-11-01	34.90	34.90	32.00	32.00	206,587
2023-10-31	25.90	33.00	25.90	33.25	750,817
2023-10-30	24.00	25.10	24.00	24.55	131,242
2023-10-27	25.20	25.20	24.10	24.55	242,962
2023-10-26	25.00	25.00	24.90	24.50	285,104
2023-10-25	25.60	25.60	24.90	24.50	283,615
2023-10-24	24.90	26.00	24.10	25.00	301,580
2023-10-23	26.50	27.00	24.00	24.15	328,281
2023-10-20	27.00	27.00	24.00	24.00	88,412
2023-10-19	27.20	27.20	25.70	25.90	81,527
2023-10-18	27.60	28.20	26.30	27.20	207,850
2023-10-17	28.70	28.70	28.05	28.05	16,408
2023-10-16	28.90	30.00	28.30	28.70	241,898
2023-10-13	28.60	29.40	28.60	28.70	173,036
2023-10-12	27.00	29.00	27.00	28.00	488,993
2023-10-11	25.40	28.00	25.40	28.00	535,715
2023-10-10	28.00	28.00	26.00	26.40	416,438
2023-10-09	27.90	27.90	26.10	27.00	195,017
2023-10-06	28.00	28.00	27.10	28.00	74,947
2023-10-05	29.90	29.90	29.00	28.15	30,597
2023-10-04	29.00	29.90	28.00	29.45	213,156
2023-10-03	30.20	30.90	28.00	28.95	283,079
2023-10-02	31.10	31.10	30.50	30.50	130,211
2023-09-29	31.20	31.20	31.20	31.95	91,138
2023-09-28	32.90	32.90	31.00	31.00	192,365
2023-09-27	33.00	33.00	32.50	32.50	107,506
2023-09-26	32.50	33.40	31.90	32.75	321,250
2023-09-25	32.00	33.00	32.00	32.70	34,861
2023-09-22	33.60	33.60	32.20	32.70	276,954
2023-09-21	35.70	35.70	34.20	34.30	139,525
2023-09-20	36.20	36.60	35.20	35.90	205,779
2023-09-19	36.60	36.60	36.00	36.00	66,292
2023-09-18	36.00	37.50	36.00	36.40	227,252
2023-09-15	35.00	37.90	35.00	36.10	942,642
2023-09-14	33.00	34.90	32.60	34.75	681,723
2023-09-13	32.00	32.80	31.90	32.20	333,047
2023-09-12	31.40	32.40	30.10	31.65	387,325
2023-09-11	32.40	35.00	29.40	29.40	674,424
2023-09-08	31.10	32.80	31.10	31.40	342,542
2023-09-07	27.70	32.20	27.70	31.30	688,643
2023-09-06	26.90	27.00	25.20	26.75	165,915
2023-09-05	26.70	27.30	25.90	26.05	335,827
2023-09-04	27.40	27.80	26.50	26.60	329,885
2023-09-01	26.20	28.90	26.10	27.40	696,315
2023-08-31	23.00	26.00	23.00	25.00	639,273
2023-08-30	22.90	22.90	22.10	22.10	227,899
2023-08-29	21.80	22.30	20.00	22.35	353,625
2023-08-28	20.80	20.80	20.80	20.80	0
2023-08-25	21.50	21.50	21.10	20.80	69,483
2023-08-24	19.95	21.90	19.95	21.05	574,887
2023-08-23	19.15	20.00	19.15	19.68	217,766
2023-08-22	21.00	22.40	19.40	19.50	645,391
2023-08-21	21.00	22.00	21.00	21.10	114,031
2023-08-18	22.00	23.00	21.70	22.60	797,492
2023-08-17	22.45	22.45	22.45	22.45	455,987
2023-08-16	22.00	22.50	22.00	22.45	456,910
2023-08-15	22.00	22.80	21.80	21.80	303,501
2023-08-14	22.50	22.50	22.00	22.50	57,393
2023-08-11	21.00	22.40	20.30	22.25	149,928
2023-08-10	21.00	21.60	21.00	22.40	44,946
2023-08-09	23.00	23.00	21.00	22.20	213,579
2023-08-08	24.00	25.00	22.80	24.25	146,533
2023-08-07	25.00	25.00	24.30	24.55	56,234
2023-08-04	25.90	25.90	24.30	24.85	37,543
2023-08-03	26.00	26.00	24.50	25.10	549,701
2023-08-02	26.90	26.90	24.70	25.70	337,286
2023-08-01	25.00	26.90	25.00	25.95	221,013
2023-07-31	27.00	27.10	25.20	25.80	538,192
2023-07-28	24.60	26.60	24.60	25.10	759,619
2023-07-27	24.50	25.70	24.50	25.35	211,570
2023-07-26	24.00	25.90	23.10	25.30	272,512
2023-07-25	24.00	24.00	22.50	23.90	153,246
2023-07-24	22.60	23.50	22.60	22.65	854,464
2023-07-21	21.50	23.50	21.10	23.40	1,359,129
2023-07-20	22.60	22.60	21.50	21.65	125,631
2023-07-19	24.60	25.20	22.60	22.60	870,804
2023-07-18	23.00	26.00	23.00	24.80	884,832
2023-07-17	23.50	26.40	23.30	24.50	828,456
2023-07-14	20.90	24.40	20.10	23.25	2,598,670
2023-07-13	16.60	21.00	16.45	19.13	2,645,571
2023-07-12	16.80	17.50	16.25	16.38	2,913,424
2023-07-11	15.30	16.50	14.50	16.33	4,883,520
2023-07-10	19.00	19.00	15.00	15.00	2,159,211
2023-07-07	19.50	19.50	18.70	18.83	595,228
2023-07-06	21.00	21.00	18.45	19.18	841,316
2023-07-05	20.40	21.00	20.20	20.65	1,351,392
2023-07-04	21.00	21.90	20.60	20.80	690,288
2023-07-03	26.50	26.50	21.70	21.95	1,092,677
2023-06-30	27.40	27.40	25.90	26.00	221,793
2023-06-29	28.90	28.90	26.60	26.90	148,766
2023-06-28	25.20	29.20	25.00	28.25	1,691,789
2023-06-27	24.40	25.00	23.00	24.35	265,975
2023-06-26	25.00	26.00	24.70	24.80	687,528
2023-06-23	24.60	25.10	24.60	24.90	261,553
2023-06-22	26.00	26.00	24.10	24.90	1,698,899
2023-06-21	26.00	26.00	24.40	25.60	528,520
2023-06-20	26.60	27.00	25.90	26.00	1,615,320
2023-06-19	27.80	27.80	27.00	27.40	796,393
2023-06-16	27.00	27.30	27.00	27.10	1,028,808
2023-06-15	27.10	28.10	26.70	27.20	179,806
2023-06-14	28.00	28.20	27.10	27.50	224,087
2023-06-13	27.80	28.50	27.50	27.75	335,756
2023-06-12	28.50	28.60	27.50	28.15	450,455
2023-06-09	28.70	29.00	26.80	28.40	745,476
2023-06-08	28.00	29.50	27.50	27.95	381,236
2023-06-07	30.10	30.10	28.90	28.50	865,669
2023-06-06	31.40	31.50	30.60	30.95	687,325
2023-06-05	29.80	31.80	29.80	31.00	158,322
2023-06-02	30.20	30.20	29.10	29.75	61,953
2023-06-01	31.00	31.00	30.95	30.95	857,944
2023-05-31	30.10	31.80	30.10	31.00	268,191
2023-05-30	31.90	31.90	30.10	30.30	221,377
2023-05-29	30.00	30.00	30.00	30.00	0
2023-05-26	31.50	31.50	29.50	30.00	1,996,722
2023-05-25	30.00	31.10	29.10	30.55	424,630
2023-05-24	27.80	29.70	27.80	29.60	1,876,060
2023-05-23	27.30	28.80	27.30	27.60	2,624,715
2023-05-22	27.50	27.90	27.00	27.60	1,604,359
2023-05-19	26.20	28.00	26.00	27.50	308,728
2023-05-18	27.90	28.00	26.80	27.05	164,413
2023-05-17	28.40	28.40	27.10	27.10	1,180,261
2023-05-16	27.20	27.90	27.20	27.90	247,884
2023-05-15	28.40	28.90	28.00	28.00	583,583
2023-05-12	28.00	28.30	27.60	28.20	353,025
2023-05-11	27.50	29.00	26.90	29.00	992,353
2023-05-10	28.30	29.80	26.50	27.50	537,010
2023-05-09	29.90	30.00	28.60	28.60	1,553,305
2023-05-08	30.50	30.50	30.50	30.50	0
2023-05-05	30.00	30.50	29.00	30.50	554,704
2023-05-04	28.10	32.20	28.10	30.00	1,080,009
2023-05-03	30.40	32.30	28.70	29.20	2,111,171
2023-05-02	33.60	34.90	30.30	31.70	1,043,629
2023-05-01	33.00	33.00	33.00	33.00	0
2023-04-28	24.70	34.30	23.00	33.00	6,225,885
2023-04-27	25.00	26.00	22.00	24.60	4,484,469
2023-04-26	27.50	27.50	25.70	25.50	683,173
2023-04-25	27.50	28.50	27.30	27.45	1,546,257
2023-04-24	28.40	28.90	27.50	27.50	1,676,818
2023-04-21	28.80	29.40	28.60	29.20	887,059
2023-04-20	28.70	30.00	28.70	29.35	383,037
2023-04-19	29.20	30.40	27.60	28.35	597,201
2023-04-18	30.00	30.10	29.20	30.10	1,200,314
2023-04-17	28.00	30.00	28.00	30.00	282,881
2023-04-14	27.30	29.90	27.30	29.00	711,739
2023-04-13	27.20	27.90	27.20	27.20	465,739
2023-04-12	28.80	29.50	27.20	27.20	780,575
2023-04-11	30.00	30.00	28.40	28.60	816,851
2023-04-10	29.60	29.60	29.60	29.60	0
2023-04-07	29.60	29.60	29.60	29.60	0
2023-04-06	32.00	32.00	29.60	29.60	1,311,622
2023-04-05	29.00	32.00	29.00	31.30	1,412,292
2023-04-04	29.90	31.40	27.90	28.50	1,991,020
2023-04-03	38.00	38.00	26.50	28.50	2,529,577
2023-03-31	43.00	43.00	27.25	39.20	6,411,623
2023-03-30	55.80	57.50	55.10	56.10	1,024,516
2023-03-29	55.20	57.00	54.90	56.45	838,631
2023-03-28	61.50	61.50	55.70	56.80	417,386
2023-03-27	58.80	64.00	58.80	61.15	549,966
2023-03-24	58.00	60.00	56.60	58.60	698,545
2023-03-23	53.00	57.50	53.00	57.00	1,017,336
2023-03-22	55.00	55.00	52.00	52.50	370,129
2023-03-21	55.00	56.80	52.30	55.50	850,285
2023-03-20	55.00	56.40	55.00	55.50	97,490
2023-03-17	55.00	59.10	55.00	56.00	323,572
2023-03-16	57.00	57.00	56.00	56.00	208,801
2023-03-15	58.40	59.90	55.00	55.50	319,811
2023-03-14	59.00	59.00	57.90	58.35	890,353
2023-03-13	57.30	59.00	57.30	60.00	475,308
2023-03-10	57.60	60.00	57.10	60.25	468,596
2023-03-09	55.70	59.30	55.70	58.75	609,685
2023-03-08	56.00	56.00	54.00	55.50	695,560
2023-03-07	55.80	56.90	55.50	56.00	229,069
2023-03-06	58.00	58.00	56.10	56.45	188,083
2023-03-03	58.10	58.10	58.00	59.45	165,210
2023-03-02	61.90	62.90	60.00	59.80	266,575
2023-03-01	61.00	64.00	60.00	61.00	482,018
2023-02-28	56.90	61.00	55.50	61.25	273,566
2023-02-27	53.20	56.90	53.20	56.00	398,583
2023-02-24	55.50	57.00	55.00	55.25	142,900
2023-02-23	54.90	56.00	54.40	55.55	428,854
2023-02-22	56.00	56.00	52.10	54.20	109,602
2023-02-21	55.00	55.00	55.00	55.50	32,702
2023-02-20	55.40	56.00	55.00	56.95	70,090
2023-02-17	58.00	58.40	58.00	56.75	72,442
2023-02-16	56.00	56.00	56.00	56.80	94,645
2023-02-15	57.00	59.40	55.10	57.00	775,141
2023-02-14	59.90	59.90	55.10	57.55	38,316
2023-02-13	56.00	59.90	56.00	58.00	214,758
2023-02-10	61.00	61.00	56.00	58.05	173,737
2023-02-09	60.00	61.00	59.50	60.20	304,286
2023-02-08	55.50	60.00	55.50	60.00	321,372
2023-02-07	55.50	57.50	55.00	56.50	222,573
2023-02-06	55.80	55.80	55.10	56.70	121,285
2023-02-03	56.00	58.30	55.10	57.35	121,557
2023-02-02	55.00	57.00	54.90	56.45	210,237
2023-02-01	54.00	56.00	54.00	55.85	165,012
2023-01-31	53.50	55.00	51.40	54.95	221,349
2023-01-30	57.00	57.00	53.50	54.75	334,006
2023-01-27	57.50	57.50	55.40	56.50	335,379
2023-01-26	59.40	59.40	56.10	57.20	36,773
2023-01-25	60.10	60.20	57.00	58.00	184,006
2023-01-24	64.00	64.90	60.10	62.00	145,682
2023-01-23	57.00	63.10	57.00	63.50	577,535
2023-01-20	58.00	60.00	57.10	59.60	359,245
2023-01-19	60.00	60.00	57.00	57.70	278,072
2023-01-18	57.20	63.00	57.20	60.55	263,478
2023-01-17	57.00	60.00	57.00	59.05	415,634
2023-01-16	58.90	58.90	55.00	56.70	222,933
2023-01-13	50.00	61.10	49.00	57.20	909,214
2023-01-12	46.00	50.40	46.00	48.95	289,924
2023-01-11	46.50	47.05	44.60	46.50	106,527
2023-01-10	46.20	47.60	46.20	47.60	29,822
2023-01-09	45.95	46.50	45.90	46.35	341,873
2023-01-06	47.45	47.45	45.95	46.55	75,504
2023-01-05	48.50	48.50	46.50	46.50	129,757
2023-01-04	46.00	49.80	46.00	48.28	260,352
2023-01-03	47.00	48.00	46.00	47.05	155,946
2023-01-02	44.50	44.50	44.50	44.50	0
2022-12-30	46.50	46.50	44.50	44.50	61,393
2022-12-29	44.00	45.00	44.00	44.80	97,044
2022-12-28	45.00	45.50	44.00	44.75	84,171
2022-12-27	44.50	44.50	44.50	44.50	0
2022-12-26	44.50	44.50	44.50	44.50	0
2022-12-23	45.00	46.00	44.50	44.50	100,135
2022-12-22	45.05	45.95	45.00	46.18	48,869
2022-12-21	46.95	47.45	44.55	45.25	323,829
2022-12-20	45.00	47.25	44.40	44.63	148,580
2022-12-19	45.05	47.45	44.00	45.00	120,419
2022-12-16	45.00	47.45	45.00	46.75	153,814
2022-12-15	45.00	45.95	45.00	45.50	91,016
2022-12-14	47.00	47.00	44.05	44.05	260,211
2022-12-13	48.00	49.00	46.20	47.63	101,246
2022-12-12	50.00	50.00	46.70	47.33	172,678
2022-12-09	48.00	49.90	47.55	49.90	31,731
2022-12-08	50.00	50.00	48.00	48.75	39,266
2022-12-07	50.00	50.00	47.00	50.00	199,242
2022-12-06	50.00	50.00	50.00	50.00	12,825
2022-12-05	49.55	49.55	47.00	49.00	408,629
2022-12-02	48.55	50.10	48.50	49.15	138,213
2022-12-01	51.90	51.90	46.00	49.00	817,818
2022-11-30	53.00	53.00	49.05	50.80	409,736
2022-11-29	53.60	54.00	53.50	53.50	104,624
2022-11-28	54.50	55.00	54.00	54.00	209,212
2022-11-25	54.70	55.00	54.70	54.25	55,767
2022-11-24	54.10	55.00	54.00	54.55	144,843
2022-11-23	53.50	54.50	53.50	54.50	153,444
2022-11-22	53.50	53.50	53.20	53.20	41,651
2022-11-21	54.00	54.90	53.50	54.00	81,814
2022-11-18	54.90	55.00	53.60	54.50	529,765
2022-11-17	54.50	54.50	51.50	53.55	810,545
2022-11-16	57.90	62.90	53.90	54.00	886,164
2022-11-15	55.10	57.90	54.70	54.90	125,998
2022-11-14	58.00	58.00	56.00	56.00	140,312
2022-11-11	58.00	58.80	56.50	56.50	278,244
2022-11-10	58.00	58.00	56.60	57.00	66,759
2022-11-09	57.90	58.30	56.60	57.00	257,030
2022-11-08	57.90	61.00	56.50	57.95	781,132
2022-11-07	57.00	57.40	56.50	57.00	169,083
2022-11-04	58.10	58.10	56.00	56.00	272,480
2022-11-03	60.40	61.00	60.00	60.00	79,129
2022-11-02	59.90	66.10	59.90	59.90	311,848
2022-11-01	60.00	60.00	57.50	58.20	197,557
2022-10-31	58.50	60.00	57.50	57.50	241,235
2022-10-28	60.00	62.40	59.50	60.55	316,061
2022-10-27	66.00	66.00	62.00	62.00	129,309
2022-10-26	66.90	66.90	64.10	65.35	150,896
2022-10-25	65.00	65.00	61.10	62.25	101,033
2022-10-24	68.40	68.40	64.10	65.25	160,202
2022-10-21	69.90	69.90	68.40	68.40	53,133
2022-10-20	69.80	70.00	69.10	69.50	38,016
2022-10-19	70.50	70.90	69.00	70.05	203,348
2022-10-18	71.00	72.90	70.00	71.00	216,856
2022-10-17	69.00	70.50	69.00	69.90	93,270
2022-10-14	69.00	70.00	69.00	69.00	74,771
2022-10-13	71.00	71.00	69.00	69.50	206,880
2022-10-12	70.00	70.90	69.00	69.00	235,933
2022-10-11	71.00	75.00	67.50	69.00	534,625
2022-10-10	61.90	70.90	61.90	68.70	695,066
2022-10-07	60.00	60.00	59.00	60.00	41,361
2022-10-06	59.70	60.90	58.10	59.00	125,076
2022-10-05	60.80	62.40	60.00	60.70	377,661
2022-10-04	57.40	61.00	57.20	60.00	192,666
2022-10-03	54.40	57.00	54.40	56.70	313,293
2022-09-30	51.00	54.30	49.05	54.30	391,171
2022-09-29	49.95	51.40	48.55	51.40	429,867
2022-09-28	45.00	49.00	42.00	48.53	599,156
2022-09-27	43.00	45.00	42.00	45.00	56,556
2022-09-26	44.50	45.00	42.00	44.00	267,027
2022-09-23	48.80	48.80	43.50	44.40	223,789
2022-09-22	48.05	49.40	46.00	46.55	230,442
2022-09-21	49.00	49.95	48.95	48.95	141,015
2022-09-20	51.00	51.80	49.00	49.00	165,462
2022-09-19	49.85	49.85	49.85	49.85	0
2022-09-16	51.00	51.90	49.00	49.85	204,736
2022-09-15	47.95	51.90	47.95	50.43	115,523
2022-09-14	49.95	49.95	45.80	47.08	350,435
2022-09-13	52.40	54.40	47.20	47.20	276,094
2022-09-12	50.00	54.90	50.00	52.40	277,523
2022-09-09	55.80	55.80	51.00	51.00	271,265
2022-09-08	52.00	56.90	51.00	54.10	464,796
2022-09-07	50.00	52.00	48.60	51.00	163,071
2022-09-06	48.00	50.00	48.00	50.00	172,957
2022-09-05	48.00	49.95	47.05	49.80	408,094
2022-09-02	46.55	49.50	45.95	47.00	237,860
2022-09-01	47.05	48.95	44.00	47.90	373,833
2022-08-31	48.50	49.80	47.00	47.00	333,952
2022-08-30	52.00	52.00	49.05	49.05	164,380
2022-08-29	52.00	52.00	52.00	52.00	0
2022-08-26	54.00	54.00	49.00	52.00	324,917
2022-08-25	50.00	53.00	50.00	51.00	170,614
2022-08-24	50.50	51.40	49.05	49.60	537,347
2022-08-23	54.70	54.70	50.50	50.50	687,422
2022-08-22	57.10	57.90	52.10	53.50	332,861
2022-08-19	59.00	59.00	57.10	58.55	75,575
2022-08-18	57.10	60.00	57.10	58.90	164,117
2022-08-17	60.00	60.00	55.20	56.75	254,367
2022-08-16	58.10	58.90	57.10	57.10	380,842
2022-08-15	60.00	60.00	57.50	59.00	269,836
2022-08-12	63.30	63.30	59.50	59.60	319,064
2022-08-11	62.90	63.50	62.00	62.20	274,705
2022-08-10	60.50	60.60	59.10	60.45	62,201
2022-08-09	63.00	63.00	60.50	60.50	164,216
2022-08-08	63.50	63.50	61.60	62.80	84,943
2022-08-05	63.00	65.90	62.10	64.10	125,180
2022-08-04	69.90	69.90	61.10	61.05	123,110
2022-08-03	66.00	69.90	65.00	65.20	149,330
2022-08-02	68.10	70.70	66.50	66.95	190,460
2022-08-01	66.00	70.80	66.00	69.40	72,320
2022-07-29	70.00	71.00	66.00	66.00	123,419
2022-07-28	70.40	71.00	67.20	68.45	160,021
2022-07-27	68.10	68.60	68.10	70.25	19,657
2022-07-26	70.00	71.90	67.80	71.05	199,264
2022-07-25	70.20	71.00	67.80	68.90	101,431
2022-07-22	65.00	73.80	65.00	73.80	544,486
2022-07-21	63.10	65.00	61.10	64.70	187,862
2022-07-20	59.90	66.90	59.90	65.70	219,946
2022-07-19	60.00	61.00	58.00	61.00	112,917
2022-07-18	60.00	61.00	59.50	60.00	81,111
2022-07-15	60.00	60.40	58.30	59.55	69,748
2022-07-14	61.00	62.00	60.10	61.05	128,327
2022-07-13	59.90	61.90	59.30	61.85	105,493
2022-07-12	58.50	60.00	56.10	59.10	79,970
2022-07-11	62.00	62.00	57.00	59.20	150,017
2022-07-08	61.00	62.10	60.50	62.55	129,381
2022-07-07	58.00	64.10	58.00	61.50	427,037
2022-07-06	55.20	59.00	55.20	57.60	146,486
2022-07-05	58.00	58.00	55.20	56.00	318,578
2022-07-04	58.90	58.90	55.10	56.50	113,553
2022-07-01	56.30	59.00	56.10	59.00	87,809
2022-06-30	56.00	60.00	54.10	59.00	309,037
2022-06-29	64.00	64.10	55.50	55.50	253,006
2022-06-28	60.00	71.00	60.00	65.00	348,243
2022-06-27	55.80	62.00	55.40	61.05	252,445
2022-06-24	54.10	56.90	54.10	54.30	159,919
2022-06-23	56.00	57.00	53.20	55.00	324,875
2022-06-22	62.10	62.30	56.50	57.80	160,394
2022-06-21	64.00	64.10	63.00	63.65	68,769
2022-06-20	64.00	65.90	63.50	65.00	104,638
2022-06-17	65.90	65.90	62.20	62.70	131,469
2022-06-16	67.90	67.90	63.90	62.50	205,315
2022-06-15	69.50	70.00	67.80	67.90	137,684
2022-06-14	70.00	70.00	67.00	69.10	122,372
2022-06-13	74.10	74.10	65.90	69.20	557,732
2022-06-10	80.00	80.00	75.00	75.80	232,756
2022-06-09	79.10	79.20	77.10	79.00	163,231
2022-06-08	80.00	82.00	79.00	82.00	168,275
2022-06-07	78.00	81.90	78.00	79.50	206,900
2022-06-06	80.00	81.90	78.00	81.00	313,471
2022-06-03	77.00	77.00	77.00	77.00	0
2022-06-02	77.00	77.00	77.00	77.00	0
2022-06-01	79.05	79.90	77.00	77.00	256,597
2022-05-31	79.10	81.00	78.50	79.05	319,754
2022-05-30	81.90	86.00	78.60	78.60	255,285
2022-05-27	78.80	81.00	78.10	78.60	121,273
2022-05-26	80.60	83.00	78.60	78.80	474,538
2022-05-25	83.50	86.50	79.50	80.60	425,658
2022-05-24	83.40	85.00	81.40	81.40	103,657
2022-05-23	82.00	85.80	82.00	84.00	463,323
2022-05-20	77.60	82.00	77.60	81.10	205,801
2022-05-19	80.00	80.00	78.00	79.90	146,152
2022-05-18	80.00	80.00	77.20	78.00	125,896
2022-05-17	80.00	80.00	77.10	78.00	119,918
2022-05-16	80.00	80.00	77.10	80.00	53,554
2022-05-13	82.00	82.00	77.00	77.00	273,508
2022-05-12	82.00	82.00	78.10	80.00	302,064
2022-05-11	78.00	86.00	76.80	84.00	220,194
2022-05-10	74.90	76.80	74.50	76.40	199,627
2022-05-09	77.00	80.00	72.10	75.00	171,371
2022-05-06	81.40	81.40	77.00	77.00	85,747
2022-05-05	83.00	86.00	81.60	82.80	171,130
2022-05-04	80.00	85.90	80.00	83.00	356,143
2022-05-03	81.00	83.00	80.00	82.00	451,087
2022-05-02	80.30	80.30	80.30	80.30	0
2022-04-29	76.50	80.30	72.10	80.30	132,431
2022-04-28	75.10	76.90	73.10	73.40	307,582
2022-04-27	80.00	82.00	74.90	75.00	218,393
2022-04-26	79.00	81.80	78.50	80.00	296,428
2022-04-25	83.00	83.00	77.80	82.00	151,135
2022-04-22	79.00	81.80	78.30	79.70	344,322
2022-04-21	80.00	80.70	77.00	77.00	221,447
2022-04-20	79.90	80.30	78.40	80.30	300,893
2022-04-19	80.00	81.90	77.10	79.00	315,824
2022-04-18	76.40	76.40	76.40	76.40	0
2022-04-15	76.40	76.40	76.40	76.40	0
2022-04-14	81.00	81.00	76.40	76.40	301,338
2022-04-13	76.10	81.00	76.10	80.00	575,854
2022-04-12	77.40	80.90	77.00	80.00	485,297
2022-04-11	82.00	84.00	78.20	80.00	262,381
2022-04-08	83.00	86.00	79.10	86.00	244,476
2022-04-07	81.00	86.40	81.00	82.00	153,346
2022-04-06	86.00	89.80	81.00	84.70	357,690
2022-04-05	89.00	92.90	86.00	90.00	320,896
2022-04-04	84.00	90.10	84.00	90.00	500,161
2022-04-01	79.00	85.90	79.00	84.00	389,577
2022-03-31	75.40	81.00	75.40	79.60	324,511
2022-03-30	78.00	78.00	75.00	76.00	411,756
2022-03-29	77.40	80.00	74.00	76.90	232,111
2022-03-28	82.00	82.00	77.20	77.40	295,463
2022-03-25	77.80	81.60	75.20	80.00	583,914
2022-03-24	76.00	77.60	75.20	76.00	384,761
2022-03-23	76.00	79.40	75.00	76.00	183,773
2022-03-22	76.80	82.00	76.80	77.40	626,060
2022-03-21	74.00	76.80	74.00	74.50	308,447
2022-03-18	77.00	79.00	74.20	74.60	233,851
2022-03-17	70.00	78.00	70.00	78.00	475,046
2022-03-16	65.20	77.00	65.00	73.00	1,630,443
2022-03-15	67.20	67.20	60.20	64.00	226,930
2022-03-14	69.00	72.20	67.40	67.40	224,912
2022-03-11	71.60	72.60	69.20	69.90	302,730
2022-03-10	74.00	74.00	69.00	70.40	552,687
2022-03-09	74.20	74.80	69.40	72.40	212,352
2022-03-08	57.00	74.00	55.60	74.00	667,668
2022-03-07	57.00	58.00	48.70	55.00	897,427
2022-03-04	61.00	62.00	53.20	55.40	494,241
2022-03-03	62.00	65.00	60.40	61.10	454,616
2022-03-02	65.20	65.20	61.20	62.40	513,700
2022-03-01	70.20	71.00	65.00	67.00	284,483
2022-02-28	71.80	71.80	66.40	67.20	418,623
2022-02-25	70.00	74.00	70.00	74.00	221,496
2022-02-24	74.00	74.00	69.00	72.00	338,144
2022-02-23	75.00	76.80	73.60	76.00	259,597
2022-02-22	72.20	74.80	70.00	72.60	487,646
2022-02-21	78.20	79.40	72.00	72.00	222,186
2022-02-18	76.20	83.80	76.20	80.00	531,103
2022-02-17	71.00	78.00	69.00	76.20	978,976
2022-02-16	75.00	75.20	71.60	74.00	280,788
2022-02-15	73.40	78.00	71.20	75.00	461,472
2022-02-14	78.00	78.00	72.40	72.80	390,665
2022-02-11	77.00	77.00	75.20	77.00	224,972
2022-02-10	81.00	82.00	77.00	77.00	532,032
2022-02-09	79.20	81.80	79.20	81.00	215,940
2022-02-08	79.60	82.00	79.20	81.60	268,104
2022-02-07	81.80	82.00	78.20	81.60	841,909
2022-02-04	80.40	81.60	80.00	80.00	132,710
2022-02-03	82.20	84.00	81.60	81.50	240,179
2022-02-02	80.20	85.80	80.20	84.40	306,751
2022-02-01	84.20	86.20	82.00	82.00	400,040
2022-01-31	83.00	85.80	80.20	80.20	216,446
2022-01-28	84.00	87.00	80.40	81.60	286,876
2022-01-27	80.00	83.80	78.20	83.80	406,028
2022-01-26	79.20	83.60	79.20	82.00	481,764
2022-01-25	86.20	88.40	78.00	80.00	892,794
2022-01-24	95.00	95.00	77.00	83.00	901,208
2022-01-21	97.00	98.80	90.00	92.00	551,178
2022-01-20	94.80	101.00	94.80	99.40	366,013
2022-01-19	93.80	94.80	88.20	94.20	517,211
2022-01-18	94.80	94.80	88.80	94.00	362,844
2022-01-17	86.20	94.20	85.40	92.00	1,417,210
2022-01-14	86.40	86.40	83.40	85.80	164,100
2022-01-13	88.60	90.00	86.00	87.00	148,333
2022-01-12	88.80	88.80	86.20	88.00	204,986
2022-01-11	89.40	90.00	86.00	88.20	487,270
2022-01-10	92.00	93.40	88.00	88.00	238,595
2022-01-07	93.00	95.20	90.00	92.10	309,963
2022-01-06	96.20	97.20	93.00	95.20	548,476
2022-01-05	93.00	98.00	93.00	98.00	330,239
2022-01-04	98.80	99.20	92.20	93.00	793,646
2022-01-03	99.05	99.05	99.05	99.05	0
2021-12-31	100.00	100.00	95.20	99.05	217,676
2021-12-30	98.00	102.00	98.00	101.00	642,017
2021-12-29	90.20	101.50	90.00	98.00	1,063,761
2021-12-28	90.60	90.60	90.60	90.60	0
2021-12-27	90.60	90.60	90.60	90.60	0
2021-12-24	89.60	91.40	89.60	90.60	15,818
2021-12-23	87.80	91.80	85.20	90.00	910,869
2021-12-22	75.00	88.40	75.00	88.00	755,013
2021-12-21	74.00	77.00	73.40	77.00	260,992
2021-12-20	73.80	75.00	71.40	75.00	299,305
2021-12-17	76.60	76.60	72.20	74.40	612,826
2021-12-16	74.00	78.00	74.00	78.00	400,193
2021-12-15	75.00	78.80	75.00	76.00	197,781
2021-12-14	80.00	81.40	77.20	77.20	264,073
2021-12-13	82.40	87.80	81.00	82.80	356,993
2021-12-10	84.80	87.00	82.60	85.40	228,251
2021-12-09	86.00	86.00	82.00	85.00	200,589
2021-12-08	84.80	85.80	82.20	83.40	112,802
2021-12-07	87.60	89.60	83.80	85.00	376,990
2021-12-06	91.00	92.20	85.00	85.00	217,269
2021-12-03	87.20	94.80	87.20	91.60	440,578
2021-12-02	88.00	90.80	85.60	87.00	125,168
2021-12-01	87.80	88.00	84.60	88.00	103,217
2021-11-30	88.00	88.00	84.20	87.00	153,912
2021-11-29	82.00	90.00	82.00	90.00	323,859
2021-11-26	88.00	88.00	82.40	86.00	375,815
2021-11-25	90.00	90.00	87.00	89.60	220,611
2021-11-24	90.00	90.00	87.20	88.60	114,399
2021-11-23	88.00	91.80	86.00	86.00	471,633
2021-11-22	85.00	91.80	85.00	90.60	310,122
2021-11-19	83.00	86.20	81.80	82.80	486,036
2021-11-18	88.00	88.00	83.00	86.60	669,307
2021-11-17	92.00	92.00	86.20	90.00	1,445,650
2021-11-16	98.00	98.00	92.00	94.00	337,175
2021-11-15	98.20	103.00	96.00	96.00	945,940
2021-11-12	99.80	101.00	96.80	98.00	344,085
2021-11-11	99.00	99.80	94.00	97.00	216,231
2021-11-10	100.00	102.50	99.00	99.00	115,343
2021-11-09	103.00	105.00	99.20	105.00	394,657
2021-11-08	97.00	102.50	95.00	102.50	674,203
2021-11-05	101.00	101.00	97.00	100.00	275,836
2021-11-04	105.00	105.00	96.20	100.00	361,997
2021-11-03	99.00	104.00	99.00	103.50	548,302
2021-11-02	105.00	108.00	98.20	99.60	817,677
2021-11-01	109.00	116.50	107.00	108.00	624,370
2021-10-29	102.00	112.00	98.20	112.00	357,130
2021-10-28	103.00	103.00	100.00	103.00	188,602
2021-10-27	112.00	112.00	98.40	103.00	890,910
2021-10-26	113.50	119.50	113.00	113.00	748,989
2021-10-25	106.00	118.00	104.00	116.50	1,461,401
2021-10-22	106.00	110.00	106.00	106.00	315,688
2021-10-21	108.00	108.00	103.00	105.00	1,580,582
2021-10-20	105.00	115.00	105.00	109.00	1,094,943
2021-10-19	90.60	107.50	90.60	105.00	1,323,211
2021-10-18	84.60	94.00	84.60	93.00	1,018,387
2021-10-15	86.00	88.80	84.60	84.60	332,357
2021-10-14	85.00	92.40	82.20	85.40	777,199
2021-10-13	80.00	85.00	77.60	85.00	449,520
2021-10-12	78.00	80.00	76.80	79.60	264,928
2021-10-11	74.20	80.80	73.20	77.00	325,764
2021-10-08	71.80	74.40	71.20	74.40	286,941
2021-10-07	73.80	73.80	70.00	71.20	598,462
2021-10-06	74.80	74.80	72.00	72.00	410,955
2021-10-05	72.20	75.00	72.20	75.00	101,953
2021-10-04	76.00	76.00	72.20	74.00	150,671
2021-10-01	75.00	76.00	71.00	71.00	276,958
2021-09-30	79.80	79.80	75.00	75.00	201,209
2021-09-29	80.20	80.80	76.40	76.40	177,351
2021-09-28	80.20	81.80	79.80	80.00	329,498
2021-09-27	81.00	86.00	80.20	81.00	176,733
2021-09-24	81.80	82.60	78.40	78.40	207,438
2021-09-23	75.00	82.00	71.60	80.60	963,817
2021-09-22	70.60	75.80	67.80	73.60	1,017,447
2021-09-21	72.00	73.00	71.00	71.00	592,173
2021-09-20	76.00	76.80	72.20	74.60	617,885
2021-09-17	79.80	80.80	77.00	78.00	369,140
2021-09-16	82.00	82.00	78.00	79.60	296,762
2021-09-15	83.00	83.00	76.40	79.80	1,390,788
2021-09-14	85.00	85.20	82.60	82.60	160,193
2021-09-13	86.00	87.80	85.20	85.20	133,420
2021-09-10	86.60	88.00	85.80	88.00	409,566
2021-09-09	85.00	88.80	83.00	88.00	890,014
2021-09-08	87.80	90.00	86.00	87.00	219,699
2021-09-07	88.00	92.00	88.00	90.00	248,001
2021-09-06	89.00	91.20	84.40	90.60	480,432
2021-09-03	87.80	88.00	83.40	88.00	245,320
2021-09-02	85.40	88.00	85.00	87.00	219,671
2021-09-01	89.60	89.80	84.80	88.00	433,136
2021-08-31	92.00	94.80	88.40	89.00	948,805
2021-08-30	88.70	88.70	88.70	88.70	0
2021-08-27	87.00	88.80	86.00	88.70	105,981
2021-08-26	92.00	93.00	86.40	87.40	531,714
2021-08-25	94.00	95.80	90.40	90.40	366,518
2021-08-24	95.00	98.00	91.20	93.70	897,398
2021-08-23	89.00	97.00	86.20	94.00	601,405
2021-08-20	85.00	89.80	83.20	87.70	580,601
2021-08-19	81.80	87.40	81.80	87.40	725,760
2021-08-18	85.60	85.80	81.80	83.00	538,629
2021-08-17	92.00	92.00	82.60	83.40	591,160
2021-08-16	91.80	95.00	90.00	90.60	919,959
2021-08-13	83.20	90.00	83.20	90.00	1,562,955
2021-08-12	91.20	91.20	79.80	83.60	3,392,974
2021-08-11	93.00	94.80	89.80	91.80	422,706
2021-08-10	96.40	96.40	92.20	94.00	971,574
2021-08-09	97.00	97.00	91.20	93.20	542,967
2021-08-06	92.00	98.00	91.20	96.50	538,974
2021-08-05	90.00	92.00	88.00	91.80	344,104
2021-08-04	92.00	92.00	87.80	89.00	496,927
2021-08-03	91.40	91.40	89.00	91.00	265,297
2021-08-02	95.00	95.00	92.00	92.60	238,072
2021-07-30	93.40	96.00	93.40	95.00	908,760
2021-07-29	92.00	93.80	91.60	93.60	627,304
2021-07-28	92.00	92.80	85.60	91.00	399,054
2021-07-27	93.80	93.80	85.00	92.00	969,123
2021-07-26	97.00	97.40	88.00	92.60	605,925
2021-07-23	97.60	103.00	97.20	98.60	559,231
2021-07-22	97.00	99.40	95.00	97.60	296,678
2021-07-21	90.00	95.00	90.00	94.00	612,569
2021-07-20	87.00	91.40	87.00	87.80	497,480
2021-07-19	97.00	97.00	87.00	87.00	908,702
2021-07-16	96.60	96.60	91.40	94.40	275,045
2021-07-15	99.40	99.40	91.60	96.60	818,619
2021-07-14	97.00	100.00	96.00	96.00	525,875
2021-07-13	101.00	103.00	92.00	102.00	1,424,357
2021-07-12	110.00	110.00	100.00	102.50	316,464
2021-07-09	111.50	113.00	109.00	109.00	190,279
2021-07-08	118.00	118.00	111.00	111.50	140,271
2021-07-07	106.00	118.00	106.00	112.00	631,947
2021-07-06	104.00	108.50	104.00	108.50	372,066
2021-07-05	103.00	107.00	102.00	106.00	718,393
2021-07-02	105.00	109.50	105.00	107.00	347,150
2021-07-01	109.00	109.50	104.00	107.50	870,565
2021-06-30	106.00	109.50	106.00	109.00	587,696
2021-06-29	106.00	108.00	105.00	108.00	1,555,596
2021-06-28	111.00	111.00	107.00	108.00	186,351
2021-06-25	113.00	114.50	107.00	107.50	419,971
2021-06-24	114.00	115.50	112.00	115.00	483,442
2021-06-23	116.50	116.50	113.00	113.00	101,668
2021-06-22	117.00	120.00	113.50	120.00	689,974
2021-06-21	123.00	123.00	115.00	115.00	316,498
2021-06-18	123.00	125.00	118.50	118.50	652,574
2021-06-17	117.00	128.00	115.50	128.00	324,436
2021-06-16	121.50	122.00	117.50	118.00	207,322
2021-06-15	115.00	124.00	115.00	119.50	114,606
2021-06-14	130.00	130.00	115.50	116.00	282,011
2021-06-11	126.00	129.00	122.00	129.00	357,200
2021-06-10	117.00	134.50	114.50	122.50	1,235,318
2021-06-09	110.00	118.00	109.50	115.50	537,175
2021-06-08	104.50	107.50	104.50	107.50	372,340
2021-06-07	105.00	108.00	104.50	105.50	467,766
2021-06-04	105.00	109.50	105.00	109.00	90,456
2021-06-03	103.00	109.00	103.00	103.50	384,205
2021-06-02	105.50	108.00	101.00	106.00	305,565
2021-06-01	110.00	110.50	100.50	109.00	553,543
2021-05-28	108.00	114.50	108.00	112.00	444,300
2021-05-27	110.50	114.50	106.50	109.50	988,571
2021-05-26	123.00	123.00	105.00	114.00	1,472,789
2021-05-25	127.00	127.00	121.00	123.50	135,044
2021-05-24	129.50	130.50	127.50	127.50	674,355
2021-05-21	135.00	135.00	127.50	130.00	338,375
2021-05-20	130.00	132.50	130.00	130.00	244,462
2021-05-19	132.00	134.50	129.00	130.50	408,545
2021-05-18	138.00	140.00	132.00	132.00	563,640
2021-05-17	135.00	136.50	131.50	135.00	288,685
2021-05-14	126.00	132.00	125.00	128.00	142,555
2021-05-13	139.50	139.50	128.00	134.00	470,729
2021-05-12	128.00	139.50	128.00	133.00	499,683
2021-05-11	125.50	135.00	125.00	128.00	1,108,965
2021-05-10	140.50	140.50	125.50	125.50	1,409,087
2021-05-07	150.00	150.00	140.50	140.50	264,218
2021-05-06	148.00	148.00	140.00	144.00	320,911
2021-05-05	150.00	150.00	143.50	150.00	433,642
2021-05-04	150.00	154.00	147.00	148.00	234,124
2021-04-30	150.00	155.00	149.00	150.00	414,736
2021-04-29	148.00	151.50	148.00	149.00	261,498
2021-04-28	153.00	154.50	148.00	148.00	507,431
2021-04-27	150.50	154.50	145.00	148.00	262,628
2021-04-26	162.00	162.00	151.00	151.00	528,261
2021-04-23	155.00	160.00	150.00	160.00	743,462
2021-04-22	161.00	161.00	146.00	159.00	1,061,882
2021-04-21	183.00	185.00	160.00	161.50	1,742,749
2021-04-20	179.00	185.00	178.50	180.00	413,011
2021-04-19	166.50	177.50	166.50	173.00	531,272
2021-04-16	167.00	175.00	166.00	166.00	340,323
2021-04-15	165.50	174.00	165.50	170.00	385,137
2021-04-14	175.00	175.00	165.50	165.50	88,464
2021-04-13	168.00	174.50	165.00	171.50	598,020
2021-04-12	170.00	170.00	162.00	167.00	325,958
2021-04-09	184.00	184.00	172.00	172.00	510,603
2021-04-08	170.00	185.00	170.00	180.00	659,913
2021-04-07	160.00	175.00	160.00	170.00	386,746
2021-04-06	158.00	165.00	153.50	160.00	438,564
2021-04-01	142.50	150.00	140.00	147.00	383,524
2021-03-31	149.50	162.00	142.00	147.00	571,657
2021-03-30	144.00	152.50	140.00	145.00	1,097,984
2021-03-29	174.00	175.00	157.50	161.00	697,847
2021-03-26	148.50	175.00	146.00	171.50	772,987
2021-03-25	163.50	163.50	137.00	143.00	1,646,194
2021-03-24	173.00	173.00	160.50	163.00	474,927
2021-03-23	175.00	176.00	172.00	172.00	260,656
2021-03-22	175.00	180.00	162.50	180.00	590,484
2021-03-19	176.00	176.50	166.00	171.00	1,265,082
2021-03-18	182.00	186.50	172.00	176.00	557,078
2021-03-17	191.00	196.00	175.50	176.00	625,081
2021-03-16	204.00	205.00	185.00	185.00	844,409
2021-03-15	185.00	205.00	179.00	205.00	1,646,198
2021-03-12	170.00	185.00	165.00	185.00	1,119,238
2021-03-11	156.00	178.00	156.00	174.50	1,010,311
2021-03-10	154.00	157.00	152.00	157.00	399,128
2021-03-09	151.00	159.00	147.50	159.00	902,339
2021-03-08	147.00	155.00	145.50	146.00	799,882
2021-03-05	155.00	157.00	140.00	140.00	1,145,725
2021-03-04	150.00	158.00	137.50	153.50	1,652,389
2021-03-03	130.00	147.00	129.50	147.00	643,580
2021-03-02	127.50	135.50	127.50	130.00	519,680
2021-03-01	129.00	129.00	122.50	128.00	354,944
2021-02-26	134.00	134.00	121.50	129.00	480,191
2021-02-25	125.00	135.00	125.00	133.00	585,655
2021-02-24	120.00	128.50	118.00	122.00	698,715
2021-02-23	120.00	129.50	113.00	115.00	1,087,042
2021-02-22	104.00	121.00	104.00	119.50	1,059,335
2021-02-19	96.00	112.00	96.00	108.50	977,047
2021-02-18	93.00	98.60	92.00	93.00	1,013,484
2021-02-17	102.00	102.00	95.00	95.00	924,991
2021-02-16	97.80	103.00	95.00	100.50	1,093,883
2021-02-15	89.00	97.00	89.00	96.80	723,694
2021-02-12	88.00	91.80	88.00	90.20	884,953
2021-02-11	97.00	97.60	93.00	93.00	536,690
2021-02-10	98.00	101.00	95.00	95.00	615,820
2021-02-09	92.00	105.00	92.00	98.20	766,564
2021-02-08	84.00	90.00	84.00	87.20	437,253
2021-02-05	86.20	88.00	84.00	84.20	1,039,130
2021-02-04	77.00	92.40	77.00	87.80	1,051,531
2021-02-03	80.60	80.60	77.00	77.80	518,355
2021-02-02	79.20	80.80	78.00	78.00	857,168
2021-02-01	85.00	85.00	80.00	81.40	927,767
2021-01-29	89.00	89.00	83.00	88.60	801,966
2021-01-28	94.00	94.00	85.00	92.00	954,248
2021-01-27	102.00	103.00	93.20	94.00	756,802
2021-01-26	105.00	108.00	97.00	97.20	823,090
2021-01-25	98.00	109.00	97.00	101.50	970,895
2021-01-22	97.80	98.00	92.00	94.00	868,505
2021-01-21	98.00	101.00	91.00	94.60	1,228,275
2021-01-20	105.00	111.00	105.00	106.00	864,660
2021-01-19	115.00	118.00	113.00	116.00	286,469
2021-01-18	105.00	116.00	105.00	110.00	331,292
2021-01-15	108.00	112.00	105.00	105.00	406,203
2021-01-14	105.00	106.00	103.00	106.00	200,342
2021-01-13	105.00	105.00	101.00	103.25	224,020
2021-01-12	104.00	104.00	98.60	103.00	514,049
2021-01-11	109.00	109.00	102.00	104.75	514,904
2021-01-08	112.00	115.00	112.00	114.00	214,359
2021-01-07	115.00	117.50	106.50	110.25	667,125
2021-01-06	116.50	122.00	115.00	116.50	482,311
2021-01-05	117.00	122.00	116.00	119.00	355,558
2021-01-04	111.00	122.00	111.00	120.00	538,052
2020-12-31	110.00	113.00	105.00	110.00	130,295
2020-12-30	111.00	111.00	102.00	104.00	839,577
2020-12-29	101.00	122.00	101.00	115.25	1,130,291
2020-12-24	91.80	91.80	90.00	91.20	426,286
2020-12-23	82.00	91.80	82.00	89.60	885,823
2020-12-22	77.00	82.00	77.00	81.50	826,531
2020-12-21	74.00	77.00	68.00	76.20	533,173
2020-12-18	70.80	70.80	68.00	68.00	294,321
2020-12-17	67.00	69.80	67.00	67.80	129,278
2020-12-16	70.00	70.00	66.00	68.50	257,238
2020-12-15	68.40	72.00	68.40	69.00	344,169
2020-12-14	70.00	70.40	69.40	70.00	158,227
2020-12-11	69.80	71.40	69.00	70.00	183,227
2020-12-10	67.00	68.00	64.00	66.40	116,606
2020-12-09	70.00	70.00	67.00	67.90	367,679
2020-12-08	71.00	71.00	68.00	70.80	427,241
2020-12-07	72.00	72.00	70.40	70.40	427,370
2020-12-04	72.00	72.00	69.80	68.90	167,324
2020-12-03	70.00	70.00	69.00	69.50	190,754
2020-12-02	69.60	69.60	66.00	67.90	296,426
2020-12-01	74.00	74.00	69.00	69.00	338,008
2020-11-30	71.00	76.00	69.00	75.00	422,295
2020-11-27	73.00	75.00	71.00	73.50	186,256
2020-11-26	65.00	71.80	65.00	71.80	641,711
2020-11-25	62.00	63.00	58.50	62.00	790,030
2020-11-24	65.50	68.00	64.00	64.00	96,331
2020-11-23	66.00	69.00	69.00	66.00	92,262
2020-11-20	66.50	67.00	67.00	67.00	157,424
2020-11-19	66.50	67.80	67.80	66.50	247,007
2020-11-18	69.00	70.50	68.00	68.00	478,061
2020-11-17	75.00	73.00	73.00	72.00	423,540
2020-11-16	80.50	81.00	75.00	75.00	664,263
2020-11-13	70.00	78.00	77.00	78.00	523,554
2020-11-12	69.00	70.00	69.00	70.00	179,277
2020-11-11	69.00	70.00	69.00	69.00	147,097
2020-11-10	70.00	70.00	67.00	69.00	347,316
2020-11-09	66.00	72.00	70.00	70.00	340,117
2020-11-06	62.50	63.00	62.50	63.00	597,370
2020-11-05	62.50	62.50	62.50	62.50	38,563
2020-11-04	64.00	62.00	62.00	62.00	453,383
2020-11-03	62.50	64.00	63.00	63.60	255,180
2020-11-02	64.00	64.50	59.50	61.00	701,686
2020-10-30	70.00	70.00	65.50	66.00	433,638
2020-10-29	72.00	72.00	69.00	70.00	218,143
2020-10-28	73.50	77.00	71.50	71.50	336,273
2020-10-27	65.00	72.50	65.00	72.50	713,323
2020-10-26	80.00	80.00	68.00	68.00	377,645
2020-10-23	75.00	79.00	75.00	79.00	226,582
2020-10-22	83.00	83.00	76.00	76.00	425,326
2020-10-21	82.00	82.00	82.00	82.00	332,337
2020-10-20	83.50	83.00	83.00	83.00	720,044
2020-10-16	82.50	90.00	82.50	90.00	569,153
2020-10-15	81.50	81.50	80.00	80.00	344,872
2020-10-14	88.00	88.00	80.00	80.00	712,184
2020-10-13	90.00	92.00	86.50	88.50	874,961
2020-10-12	81.00	93.00	86.50	93.00	1,501,808
2020-10-09	75.60	80.00	72.00	80.00	1,170,201
2020-10-08	65.00	72.00	65.00	72.00	678,200
2020-10-07	62.60	64.00	62.00	63.50	438,263
2020-10-06	62.60	66.00	62.60	66.00	372,794
2020-10-05	63.00	66.00	63.00	66.00	1,449,222
2020-10-02	60.00	60.00	59.00	60.00	758,423
2020-10-01	57.50	60.00	58.00	60.00	651,133
2020-09-30	57.00	57.00	54.40	55.00	1,236,394
2020-09-29	55.00	58.00	57.00	57.00	765,140
2020-09-28	58.00	58.00	54.00	56.00	480,437
2020-09-25	55.00	57.50	55.00	56.00	507,722
2020-09-24	55.00	59.00	53.00	54.00	332,394
2020-09-23	57.00	59.80	57.00	58.00	372,029
2020-09-22	53.20	56.50	53.20	54.00	777,100
2020-09-21	66.00	66.00	56.00	56.00	786,367
2020-09-18	63.00	66.00	63.00	65.00	177,522
2020-09-17	68.00	68.00	64.00	64.00	1,011,475
2020-09-16	61.00	68.00	59.50	68.00	2,228,372
2020-09-15	52.00	59.00	51.50	59.00	1,453,161
2020-09-14	50.00	51.00	49.90	51.00	2,164,919
2020-09-11	45.50	47.00	45.50	46.50	192,497
2020-09-10	45.00	45.00	43.50	43.00	139,312
2020-09-09	41.00	44.00	41.00	43.00	134,551
2020-09-08	42.00	43.00	41.00	43.50	493,439
2020-09-07	42.00	43.00	41.00	42.00	95,656
2020-09-04	43.00	44.50	42.50	42.50	321,134
2020-09-03	45.00	46.00	45.00	45.50	563,049
2020-09-02	39.00	41.00	39.00	41.00	92,258
2020-09-01	40.50	40.50	39.00	39.00	402,991
2020-08-28	40.50	40.50	40.50	40.50	405,727
2020-08-27	40.00	40.50	39.50	40.50	429,820
2020-08-26	39.50	40.00	39.50	40.00	150,943
2020-08-25	41.50	43.00	43.00	41.50	174,737
2020-08-24	41.00	41.00	41.00	41.50	87,941
2020-08-21	42.50	42.00	42.00	41.50	244,513
2020-08-20	39.00	39.50	39.00	39.50	158,303
2020-08-19	38.00	39.50	38.00	39.00	304,937
2020-08-18	35.50	37.00	35.50	37.00	300,467
2020-08-17	35.50	36.00	36.00	35.50	757,858
2020-08-14	35.00	35.50	35.00	35.50	210,480
2020-08-13	35.50	35.50	35.00	35.00	331,068
2020-08-12	38.50	38.50	35.00	36.00	669,998
2020-08-11	40.50	40.50	39.00	38.50	754,131
2020-08-10	37.50	40.80	39.50	39.50	1,125,666
2020-08-07	30.50	37.50	30.50	35.50	2,069,395
2020-08-06	32.00	30.00	30.00	30.50	728,994
2020-08-05	32.00	32.25	31.75	32.00	1,020,168
2020-08-04	28.50	31.50	28.50	31.50	6,532,469
2020-08-03	23.50	27.00	26.30	26.00	956,399
2020-07-31	23.00	24.00	24.00	24.00	440,612
2020-07-30	21.50	22.00	21.50	21.50	176,357
2020-07-29	22.00	22.00	21.50	21.50	243,820
2020-07-28	22.00	22.00	21.00	22.00	100,423
2020-07-27	22.50	21.60	21.60	22.00	210,602
2020-07-24	22.00	22.00	22.00	22.00	153,432
2020-07-23	23.00	23.00	22.00	22.00	127,021
2020-07-22	23.00	23.00	23.00	23.00	549,704
2020-07-21	24.00	24.00	21.00	23.00	561,114
2020-07-20	21.50	24.00	21.50	21.50	870,433
2020-07-17	21.50	21.50	21.50	21.50	507,072
2020-07-16	20.50	22.00	22.00	21.50	191,120
2020-07-15	21.00	21.00	19.00	20.50	387,607
2020-07-14	20.50	22.00	22.00	20.50	332,475
2020-07-13	20.00	20.50	20.00	20.50	434,503
2020-07-10	20.00	20.00	20.00	20.00	366,333
2020-07-09	21.00	21.00	20.00	20.00	303,101
2020-07-08	24.00	24.00	20.00	21.00	5,102,822
2020-07-07	26.00	26.00	23.50	24.00	398,455
2020-07-06	17.50	27.00	17.50	27.00	119,715

Share	Price	Change
ValiRx (VAL)	4.00	81.82%
Keywords Studios Plc (KWS)	2,282.00	55.24%
ADVFN (AFN)	14.50	38.1%
Indus Gas (INDI)	16.90	32.82%
United Oil&gas (UOG)	0.22	22.22%

Share	Price	Change
Metals One (MET1)	1.10	-18.52%
Bivictrix Thera (BVX)	10.00	-13.04%
Haydale (HAYD)	0.39	-12.36%
Bigblu Broadb. (BBB)	40.00	-11.43%
Regtech Open (RTOP)	1.498	-10.28%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0255	500,273,362
Supply@me Cap (SYME)	0.0175	355,198,070
Kefi Gold (KEFI)	0.786	320,596,075
Baron Oil (BOIL)	0.0675	320,302,031
Tower Resources (TRP)	0.0175	259,998,030