SCRF.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-24	104.50	104.50	104.50	104.50	0
2023-03-23	104.25	104.50	104.25	104.50	712
2023-03-22	100.00	104.25	100.00	104.25	7,956
2023-03-21	100.00	100.00	100.00	100.00	1,165
2023-03-20	104.50	104.50	104.50	104.50	1,100
2023-03-17	104.50	104.50	104.50	104.50	138
2023-03-16	104.50	104.50	104.50	104.50	710
2023-03-15	98.50	98.50	98.50	104.50	677
2023-03-14	105.50	105.50	104.50	104.50	1,185
2023-03-13	105.50	105.50	105.50	105.50	2,907
2023-03-10	105.50	105.50	105.50	105.50	22,961
2023-03-09	105.00	105.50	105.00	105.50	1,210
2023-03-08	105.00	105.00	105.00	105.00	2,139
2023-03-07	105.50	105.50	105.00	105.00	0
2023-03-06	101.00	105.50	101.00	105.50	12
2023-03-03	101.00	101.00	101.00	101.00	8,303
2023-03-02	104.50	105.00	104.50	105.00	0
2023-03-01	105.00	105.00	104.50	104.50	93
2023-02-28	105.00	105.00	105.00	105.00	0
2023-02-27	100.00	105.00	100.00	105.00	497
2023-02-24	100.00	100.00	100.00	100.00	27
2023-02-23	105.00	105.00	105.00	105.00	0
2023-02-22	101.00	101.00	101.00	105.00	1,791
2023-02-21	105.00	105.00	105.00	105.00	0
2023-02-20	109.00	109.00	109.00	105.00	1
2023-02-17	104.50	104.50	104.50	104.50	0
2023-02-16	104.00	104.50	104.00	104.50	855
2023-02-15	104.00	104.00	104.00	104.00	0
2023-02-14	104.00	104.00	104.00	104.00	0
2023-02-13	98.00	98.00	98.00	104.00	4
2023-02-10	104.00	104.00	104.00	104.00	654
2023-02-09	104.00	104.00	104.00	104.00	2,434
2023-02-08	104.00	104.00	104.00	104.00	31
2023-02-07	98.00	98.00	98.00	104.00	62
2023-02-06	104.00	104.00	104.00	104.00	0
2023-02-03	104.50	104.50	104.00	104.00	0
2023-02-02	99.00	99.00	99.00	104.50	529
2023-02-01	100.00	100.00	100.00	105.00	336
2023-01-31	106.00	106.00	101.00	105.50	20,216
2023-01-30	106.00	106.00	106.00	112.00	156
2023-01-27	108.00	108.00	108.00	111.50	358
2023-01-26	106.00	108.00	106.00	108.00	4,432
2023-01-25	106.00	106.00	106.00	106.00	276
2023-01-24	106.00	106.00	106.00	106.00	90
2023-01-23	106.00	106.00	106.00	106.00	229
2023-01-20	106.00	116.00	106.00	106.00	3,412
2023-01-19	107.00	107.00	106.00	106.00	2,663
2023-01-18	107.00	107.00	107.00	107.00	28
2023-01-17	107.00	107.00	106.00	106.00	517
2023-01-16	107.00	107.00	107.00	107.00	56
2023-01-13	107.00	107.00	106.00	111.00	2,335
2023-01-12	115.00	115.00	106.00	111.00	4,203
2023-01-11	106.00	106.00	106.00	111.00	415
2023-01-10	106.00	106.00	106.00	111.00	458
2023-01-09	106.00	106.00	106.00	111.00	769
2023-01-06	106.00	106.00	106.00	111.00	1,048
2023-01-05	106.00	106.00	106.00	111.50	1,504
2023-01-04	106.00	106.00	106.00	106.00	755
2023-01-03	110.50	110.50	110.50	111.00	2,877
2023-01-02	110.50	110.50	110.50	110.50	0
2022-12-30	113.00	113.00	113.00	110.50	1
2022-12-29	116.00	116.00	116.00	111.00	598
2022-12-28	117.00	117.00	117.00	111.50	407
2022-12-27	106.00	106.00	106.00	106.00	0
2022-12-26	106.00	106.00	106.00	106.00	0
2022-12-23	108.00	116.00	106.00	106.00	6,830
2022-12-22	117.00	117.00	117.00	112.00	1,217
2022-12-21	116.00	117.00	116.00	112.00	2,049
2022-12-20	116.00	116.00	116.00	112.00	1,662
2022-12-19	115.00	115.00	115.00	109.00	1,379
2022-12-16	104.00	109.50	104.00	109.50	0
2022-12-15	115.00	115.00	104.00	104.00	1,796
2022-12-14	108.00	108.00	104.00	106.00	3,486,185
2022-12-13	111.50	111.50	111.50	111.50	2,128
2022-12-12	107.00	108.00	107.00	111.50	5,003
2022-12-09	98.50	100.00	98.50	100.00	5,830
2022-12-08	98.50	99.25	98.50	99.25	1,154
2022-12-07	98.50	98.50	98.50	98.50	4,349
2022-12-06	101.75	101.75	101.75	101.75	0
2022-12-05	101.75	101.75	101.75	101.75	0
2022-12-02	101.75	101.75	101.75	101.75	0
2022-12-01	101.75	101.75	101.75	101.75	0
2022-11-30	101.75	101.75	101.75	101.75	0
2022-11-29	102.75	102.75	101.75	101.75	2,300
2022-11-28	103.00	103.00	102.75	102.75	0
2022-11-25	103.00	103.00	103.00	103.00	3,399
2022-11-24	103.00	103.00	103.00	103.00	16
2022-11-23	99.00	99.00	99.00	103.00	44
2022-11-22	103.00	103.00	102.75	102.75	0
2022-11-21	102.75	103.00	102.75	103.00	0
2022-11-18	102.75	102.75	102.75	102.75	0
2022-11-17	103.50	103.50	103.50	102.75	0
2022-11-16	103.50	103.50	103.50	103.50	1,002
2022-11-15	103.50	103.50	103.50	103.50	6
2022-11-14	103.50	103.50	103.50	103.50	934
2022-11-11	103.50	103.50	103.50	103.50	1
2022-11-10	100.00	100.00	100.00	103.50	3
2022-11-09	103.50	103.50	103.50	103.50	1
2022-11-08	103.50	103.50	103.50	103.50	0
2022-11-07	102.75	103.50	102.75	103.50	93
2022-11-04	98.50	98.50	98.50	102.75	2
2022-11-03	103.75	103.75	102.75	102.75	28
2022-11-02	101.00	101.00	101.00	103.75	24,806
2022-11-01	106.00	106.00	106.00	106.00	0
2022-10-31	103.00	103.00	103.00	106.00	2,680
2022-10-28	101.00	103.00	101.00	103.00	0
2022-10-27	103.00	103.00	101.00	101.00	0
2022-10-26	101.50	103.00	101.50	103.00	0
2022-10-25	100.00	100.00	97.00	101.50	34,422
2022-10-24	97.00	97.00	97.00	99.50	1,624
2022-10-21	97.00	100.00	97.00	100.00	18,409
2022-10-20	100.00	100.00	100.00	100.00	10,144,651
2022-10-19	99.00	99.00	99.00	99.00	0
2022-10-18	99.50	99.50	99.00	99.00	2,798
2022-10-17	99.00	99.50	99.00	99.50	0
2022-10-14	99.00	99.00	99.00	99.00	0
2022-10-13	99.50	99.50	99.00	99.00	0
2022-10-12	99.00	99.50	99.00	99.50	0
2022-10-11	99.00	99.00	99.00	99.00	240,413
2022-10-10	98.00	99.00	98.00	99.00	72
2022-10-07	95.00	95.00	95.00	98.00	293
2022-10-06	94.00	96.00	94.00	97.50	2,041
2022-10-05	96.00	96.00	94.00	94.00	3,995
2022-10-04	98.00	98.00	98.00	98.75	40
2022-10-03	94.00	98.50	94.00	98.50	0
2022-09-30	98.00	98.00	94.00	94.00	6,166
2022-09-29	97.00	97.00	96.00	96.00	6,966
2022-09-28	98.00	98.00	94.00	94.00	16,497
2022-09-27	101.50	101.50	101.50	101.50	2,954
2022-09-26	100.00	101.50	100.00	101.50	30,000
2022-09-23	98.00	100.00	98.00	100.00	0
2022-09-22	102.00	102.00	98.00	98.00	4,938
2022-09-21	98.00	98.00	98.00	100.00	457
2022-09-20	100.00	100.50	100.00	100.50	2
2022-09-19	100.00	100.00	100.00	100.00	0
2022-09-16	100.00	100.00	100.00	100.00	1,954
2022-09-15	100.00	100.00	100.00	100.00	0
2022-09-14	98.00	100.00	98.00	100.00	0
2022-09-13	98.00	98.00	98.00	98.00	6,128
2022-09-12	100.00	100.00	100.00	100.00	2,243
2022-09-09	100.00	100.00	100.00	100.00	0
2022-09-08	98.00	98.00	98.00	100.00	15
2022-09-07	100.00	100.00	100.00	100.00	0
2022-09-06	98.00	98.00	98.00	100.00	969
2022-09-05	100.00	100.00	100.00	100.00	1,513
2022-09-02	100.00	100.00	100.00	100.00	0
2022-09-01	98.00	98.00	98.00	100.00	13
2022-08-31	100.00	100.00	100.00	100.00	4,000
2022-08-30	100.00	100.00	100.00	100.00	0
2022-08-29	100.00	100.00	100.00	100.00	0
2022-08-26	100.00	100.00	100.00	100.00	0
2022-08-25	100.00	100.00	100.00	100.00	3
2022-08-24	102.00	102.00	102.00	100.00	1,795
2022-08-23	100.00	100.00	100.00	100.00	1,169
2022-08-22	100.00	100.00	100.00	100.00	571
2022-08-19	100.00	100.00	100.00	100.00	0
2022-08-18	100.00	100.00	100.00	100.00	0
2022-08-17	100.25	100.25	100.00	100.00	0
2022-08-16	98.00	98.00	98.00	100.25	1
2022-08-15	101.00	101.00	101.00	100.00	8,202
2022-08-12	100.00	100.00	100.00	101.00	6,072
2022-08-11	99.00	99.00	98.00	100.00	1,533
2022-08-10	101.00	101.00	101.00	101.00	5,000
2022-08-09	101.00	101.00	99.25	99.25	9,918
2022-08-08	101.00	101.00	98.00	101.00	8,023
2022-08-05	98.00	102.00	98.00	99.50	15,463
2022-08-04	100.00	100.00	99.25	99.25	1,000,000
2022-08-03	99.00	100.00	99.00	100.00	2,000,090
2022-08-02	100.00	100.00	97.00	99.00	3,984
2022-08-01	99.00	99.00	99.00	99.00	6,030
2022-07-29	95.00	95.00	95.00	95.00	28
2022-07-28	98.00	98.00	95.00	95.00	5,000
2022-07-27	97.00	97.00	96.00	98.00	978
2022-07-26	95.50	95.50	94.00	94.00	0
2022-07-25	94.00	95.50	94.00	95.50	2,492
2022-07-22	93.75	94.00	93.75	94.00	4
2022-07-21	93.75	93.75	93.75	93.75	0
2022-07-20	93.75	93.75	93.75	93.75	2,859
2022-07-19	96.00	96.00	96.00	93.75	445
2022-07-18	92.00	96.00	92.00	94.00	11,339
2022-07-15	86.00	86.00	86.00	88.00	6
2022-07-14	87.75	88.25	87.75	88.25	0
2022-07-13	88.00	88.00	87.75	87.75	33
2022-07-12	88.00	88.00	88.00	88.00	10
2022-07-11	88.50	88.50	88.00	88.00	0
2022-07-08	88.75	88.75	88.50	88.50	0
2022-07-07	88.75	88.75	88.75	88.75	0
2022-07-06	89.25	89.25	88.75	88.75	0
2022-07-05	89.50	89.50	89.25	89.25	0
2022-07-04	86.00	86.00	86.00	89.50	24
2022-07-01	86.00	86.00	86.00	89.50	25
2022-06-30	87.50	87.50	85.50	85.50	4,587
2022-06-29	97.00	97.00	97.00	92.00	244
2022-06-28	90.75	92.00	90.75	92.00	0
2022-06-27	88.75	90.75	88.75	90.75	400
2022-06-24	88.75	88.75	88.75	88.75	0
2022-06-23	88.50	88.75	88.50	88.75	0
2022-06-22	87.50	88.50	87.50	88.50	1,262
2022-06-21	90.00	90.00	87.50	87.50	2,823
2022-06-20	91.50	91.50	91.50	91.50	4,564
2022-06-17	89.00	89.00	89.00	91.50	24
2022-06-16	90.00	90.00	89.00	89.00	1,907
2022-06-15	92.50	92.50	92.50	92.50	0
2022-06-14	92.50	92.50	92.50	92.50	4,814
2022-06-13	90.00	90.00	90.00	92.50	123
2022-06-10	90.00	90.50	90.00	90.50	0
2022-06-09	91.00	91.00	90.00	90.00	2,025
2022-06-08	92.00	92.00	90.25	90.25	1
2022-06-07	91.50	92.00	91.50	92.00	65,500
2022-06-06	91.50	91.50	91.50	91.50	6
2022-06-03	95.00	95.00	95.00	95.00	0
2022-06-02	95.00	95.00	95.00	95.00	0
2022-06-01	95.00	95.00	95.00	95.00	0
2022-05-31	91.00	91.00	91.00	95.00	1
2022-05-30	95.00	95.00	95.00	95.00	0
2022-05-27	94.00	95.00	94.00	95.00	4,078
2022-05-26	94.00	94.00	94.00	94.00	0
2022-05-25	94.00	94.00	94.00	94.00	2,993
2022-05-24	90.00	94.00	90.00	94.00	0
2022-05-23	90.00	90.00	90.00	90.00	4,984
2022-05-20	90.00	90.00	90.00	94.00	10
2022-05-19	94.75	94.75	94.00	94.00	1
2022-05-18	94.00	94.75	94.00	94.75	135
2022-05-17	92.00	92.00	92.00	94.00	12
2022-05-16	93.50	94.00	93.50	94.00	292
2022-05-13	93.50	93.50	93.50	93.50	0
2022-05-12	93.50	93.50	93.50	93.50	12
2022-05-11	93.50	93.50	93.50	93.50	93
2022-05-10	91.00	91.00	91.00	93.50	10
2022-05-09	92.00	93.50	92.00	93.50	23
2022-05-06	95.00	95.00	92.00	92.00	2,471
2022-05-05	93.50	93.50	93.50	93.50	0
2022-05-04	92.00	92.00	92.00	93.50	6,880
2022-05-03	95.00	95.00	95.00	93.50	87
2022-05-02	93.50	93.50	93.50	93.50	0
2022-04-29	92.00	93.50	92.00	93.50	1
2022-04-28	92.00	92.00	92.00	92.00	12
2022-04-27	93.50	93.50	93.50	93.50	7
2022-04-26	94.00	94.00	94.00	94.00	8,771
2022-04-25	95.00	95.00	95.00	95.00	3,472
2022-04-22	94.00	94.00	94.00	95.00	1,746
2022-04-21	94.00	95.00	94.00	95.00	0
2022-04-20	87.75	94.00	87.75	94.00	5,015
2022-04-19	89.50	89.50	87.75	87.75	18
2022-04-18	89.50	89.50	89.50	89.50	0
2022-04-15	89.50	89.50	89.50	89.50	0
2022-04-14	89.50	89.50	89.50	89.50	0
2022-04-13	89.50	89.50	89.50	89.50	0
2022-04-12	90.25	90.25	89.50	89.50	1,785
2022-04-11	88.75	90.25	88.75	90.25	0
2022-04-08	86.50	88.75	86.50	88.75	0
2022-04-07	86.50	86.50	86.50	86.50	1,850
2022-04-06	90.25	90.25	90.25	90.25	63
2022-04-05	90.00	90.25	90.00	90.25	0
2022-04-04	90.00	90.00	90.00	90.00	0
2022-04-01	90.00	90.00	90.00	90.00	1,315
2022-03-31	90.13	90.13	90.00	90.00	342
2022-03-30	90.00	90.13	90.00	90.13	172
2022-03-29	89.00	90.00	89.00	90.00	72
2022-03-28	89.50	89.50	89.00	89.00	0
2022-03-25	89.50	89.50	89.50	89.50	0
2022-03-24	89.50	89.50	89.50	89.50	0
2022-03-23	85.00	85.00	85.00	89.50	18
2022-03-22	89.00	89.50	89.00	89.50	18
2022-03-21	89.00	89.00	89.00	89.00	2,576
2022-03-18	84.00	84.00	84.00	89.00	53
2022-03-17	89.00	89.00	89.00	89.00	0
2022-03-16	88.50	89.00	88.50	89.00	0
2022-03-15	88.50	88.50	88.50	88.50	1,693
2022-03-14	88.50	88.50	88.50	88.50	0
2022-03-11	84.00	84.00	84.00	88.50	29
2022-03-10	88.50	89.00	88.50	89.00	5,363
2022-03-09	89.50	89.50	88.50	88.50	8
2022-03-08	88.50	89.50	88.50	89.50	6,052
2022-03-07	88.50	88.50	88.50	88.50	100
2022-03-04	88.50	88.50	88.50	88.50	134
2022-03-03	88.50	88.50	88.50	88.50	0
2022-03-02	88.50	88.50	88.50	88.50	0
2022-03-01	88.75	88.75	88.50	88.50	0
2022-02-28	85.50	85.50	85.50	88.75	115
2022-02-25	88.50	89.00	88.50	89.00	0
2022-02-24	90.00	90.00	88.50	88.50	16
2022-02-23	90.00	90.00	90.00	90.00	20,520
2022-02-22	90.00	90.00	90.00	90.00	17,457
2022-02-21	90.50	90.50	90.00	90.00	0
2022-02-18	90.50	90.50	90.50	90.50	3,922
2022-02-17	90.50	90.50	90.50	90.50	2,675
2022-02-16	90.00	90.50	90.00	90.50	862
2022-02-15	89.50	90.00	89.50	90.00	84
2022-02-14	89.25	89.50	89.25	89.50	0
2022-02-11	89.75	89.75	89.25	89.25	2,269
2022-02-10	89.75	89.75	89.75	89.75	0
2022-02-09	89.75	89.75	89.75	89.75	0
2022-02-08	86.50	86.50	86.50	89.75	2
2022-02-07	89.75	89.75	89.75	89.75	856
2022-02-04	90.25	90.25	89.75	89.75	173
2022-02-03	89.75	89.75	89.75	90.25	2
2022-02-02	89.75	89.75	89.75	89.75	43
2022-02-01	89.50	89.75	89.50	89.75	1,178
2022-01-31	89.50	89.50	89.50	89.50	0
2022-01-28	86.00	86.00	86.00	89.50	67
2022-01-27	89.50	89.50	89.50	89.50	84
2022-01-26	89.50	89.50	89.50	89.50	3
2022-01-25	89.75	89.75	89.50	89.50	0
2022-01-24	90.00	90.00	89.75	89.75	46,442
2022-01-21	89.75	90.00	89.75	90.00	15
2022-01-20	88.75	89.75	88.75	89.75	2,895
2022-01-19	89.75	89.75	88.75	88.75	129
2022-01-18	89.00	89.75	89.00	89.75	0
2022-01-17	89.75	89.75	89.00	89.00	0
2022-01-14	89.00	89.75	89.00	89.75	479
2022-01-13	89.75	89.75	89.00	89.00	0
2022-01-12	89.75	89.75	89.75	89.75	0
2022-01-11	89.00	89.75	89.00	89.75	7,181
2022-01-10	87.75	89.00	87.75	89.00	3
2022-01-07	87.75	87.75	87.75	87.75	0
2022-01-06	87.75	87.75	87.75	87.75	11,841
2022-01-05	88.00	88.00	87.75	87.75	43,353
2022-01-04	85.00	85.00	85.00	88.00	11,930
2022-01-03	83.75	83.75	83.75	83.75	0
2021-12-31	83.00	83.50	83.00	83.75	4,939
2021-12-30	84.75	84.75	84.75	84.75	0
2021-12-29	86.50	86.50	84.75	84.75	0
2021-12-28	86.50	86.50	86.50	86.50	0
2021-12-27	86.50	86.50	86.50	86.50	0
2021-12-24	86.50	86.50	86.50	86.50	0
2021-12-23	86.50	86.50	86.50	86.50	1,250
2021-12-22	86.50	86.50	86.50	86.50	0
2021-12-21	90.00	90.00	90.00	86.50	1,389
2021-12-20	87.00	87.00	87.00	87.00	0
2021-12-17	84.00	84.00	84.00	87.00	25
2021-12-16	86.50	86.50	86.50	86.50	12
2021-12-15	88.75	88.75	86.50	86.50	0
2021-12-14	86.50	88.75	86.50	88.75	0
2021-12-13	85.00	86.50	85.00	86.50	2
2021-12-10	83.25	85.00	83.25	85.00	7
2021-12-09	85.25	85.25	83.25	83.25	0
2021-12-08	86.75	86.75	85.25	85.25	1,014,913
2021-12-07	82.50	82.50	82.50	86.75	2,220
2021-12-06	84.50	84.50	84.50	83.75	163,440
2021-12-03	82.00	82.00	82.00	82.00	1
2021-12-02	86.25	86.25	86.25	86.25	0
2021-12-01	83.50	83.50	83.50	86.25	0
2021-11-30	83.50	83.50	83.50	83.50	808
2021-11-29	82.50	84.50	82.50	83.50	12,417
2021-11-26	86.75	86.75	86.75	86.75	2
2021-11-25	87.50	87.50	86.75	86.75	0
2021-11-24	84.00	84.00	84.00	87.50	32,575
2021-11-23	86.75	86.75	86.75	86.75	0
2021-11-22	86.75	86.75	86.75	86.75	0
2021-11-19	87.50	87.50	86.75	86.75	2,500
2021-11-18	86.75	87.50	86.75	87.50	0
2021-11-17	86.75	86.75	86.75	86.75	13,698
2021-11-16	82.50	82.50	82.50	86.75	451
2021-11-15	87.50	87.50	87.50	85.00	41
2021-11-12	86.75	87.50	86.75	87.50	16,286
2021-11-11	86.75	86.75	86.75	86.75	4,552
2021-11-10	83.75	86.75	83.75	86.75	3,274
2021-11-09	84.75	84.75	84.75	83.75	3
2021-11-08	88.00	88.00	87.00	84.75	10,299
2021-11-05	86.75	86.75	86.75	86.75	0
2021-11-04	82.50	82.50	82.50	86.75	6,700
2021-11-03	82.50	85.00	82.50	83.75	5,074
2021-11-02	83.00	83.00	82.50	86.75	7,504
2021-11-01	90.00	90.00	90.00	87.25	3
2021-10-29	88.25	88.25	88.25	88.25	2,654
2021-10-28	88.25	88.25	88.25	88.25	42
2021-10-27	88.50	88.50	88.25	88.25	1,770
2021-10-26	91.50	91.50	91.50	88.50	4,688
2021-10-25	92.00	92.00	92.00	88.50	576
2021-10-22	88.25	88.25	88.25	88.25	1,108
2021-10-21	84.50	84.50	84.50	88.25	22
2021-10-20	84.50	84.50	84.50	88.00	3,520
2021-10-19	88.50	88.50	88.25	88.25	202
2021-10-18	88.25	88.50	88.25	88.50	0
2021-10-15	88.50	88.50	88.25	88.25	3,284
2021-10-14	88.50	88.50	88.50	88.50	0
2021-10-13	88.50	88.50	88.50	88.50	152
2021-10-12	85.00	85.00	85.00	88.50	549
2021-10-11	88.25	88.25	87.25	87.25	47,914
2021-10-08	88.50	88.50	88.25	88.25	63,285
2021-10-07	88.75	88.75	88.50	88.50	430
2021-10-06	88.50	88.75	88.50	88.75	0
2021-10-05	85.50	85.50	85.00	88.50	5,610
2021-10-04	84.50	84.50	84.50	88.50	5
2021-10-01	88.50	88.50	88.50	88.50	0
2021-09-30	88.50	88.50	88.50	88.50	3
2021-09-29	85.00	88.50	85.00	88.50	166,666
2021-09-28	85.00	85.00	85.00	85.00	10,000
2021-09-27	85.50	85.50	85.25	85.25	0
2021-09-24	85.50	85.50	85.00	85.50	2,103
2021-09-23	86.00	89.25	86.00	89.25	0
2021-09-22	85.50	85.50	85.00	86.00	14,009
2021-09-21	89.50	89.50	89.50	89.50	5,183
2021-09-20	85.50	85.50	85.50	89.50	1,942
2021-09-17	86.00	86.00	84.00	84.00	171,064
2021-09-16	90.50	90.50	90.00	90.00	712
2021-09-15	86.00	86.00	86.00	90.50	1,928
2021-09-14	89.75	90.50	89.75	90.50	1,773
2021-09-13	86.00	86.00	86.00	89.75	3,023
2021-09-10	86.50	86.50	86.50	90.50	2,189
2021-09-09	90.50	90.50	90.50	90.50	15,267
2021-09-08	91.50	91.50	90.50	90.50	0
2021-09-07	90.50	91.50	90.50	91.50	84
2021-09-06	95.00	95.00	95.00	90.50	1
2021-09-03	90.50	90.50	90.50	90.50	0
2021-09-02	90.50	90.50	90.50	90.50	0
2021-09-01	93.00	95.00	93.00	90.50	2,877
2021-08-31	89.25	89.25	89.25	89.25	0
2021-08-30	89.25	89.25	89.25	89.25	0
2021-08-27	85.50	85.50	85.50	89.25	329
2021-08-26	85.50	85.50	85.50	88.25	193
2021-08-25	90.50	90.50	90.50	88.25	1,760
2021-08-24	86.00	86.00	86.00	88.75	2,754
2021-08-23	88.25	88.25	88.25	88.25	0
2021-08-20	88.25	88.25	88.25	88.25	0
2021-08-19	88.25	88.25	88.25	88.25	0
2021-08-18	87.75	88.25	87.75	88.25	2
2021-08-17	85.50	85.50	85.50	87.75	10,973
2021-08-16	92.00	92.00	92.00	87.50	7,996
2021-08-13	87.50	87.50	87.25	87.25	1,878
2021-08-12	90.00	90.00	87.50	87.50	17,232
2021-08-11	90.00	90.00	90.00	90.00	509,328
2021-08-10	89.00	89.00	89.00	87.25	10,781
2021-08-09	88.50	88.50	88.50	88.25	6,796
2021-08-06	88.50	88.50	84.50	86.75	120,315
2021-08-05	85.00	88.00	85.00	86.00	45,767
2021-08-04	85.00	85.00	80.00	82.50	7,701
2021-08-03	81.50	83.00	79.50	82.25	8,828
2021-08-02	78.50	80.20	78.50	82.00	3,667
2021-07-30	79.50	79.50	79.50	79.50	7,608
2021-07-29	79.00	79.00	79.00	80.50	635,768
2021-07-28	82.50	82.50	82.08	83.25	4,740
2021-07-27	80.50	80.50	80.50	80.50	90
2021-07-26	77.00	80.50	77.00	80.50	2
2021-07-23	77.00	77.00	77.00	77.00	1,256
2021-07-22	81.50	81.50	80.50	80.50	1
2021-07-21	83.00	83.00	81.50	81.50	0
2021-07-20	80.99	83.00	78.30	83.00	23,443
2021-07-19	76.75	76.75	76.75	76.75	0
2021-07-16	74.50	76.75	74.50	76.75	0
2021-07-15	74.51	74.51	74.50	74.50	10,000
2021-07-14	75.75	75.75	75.75	75.75	6
2021-07-13	75.50	75.75	75.50	75.75	12,989
2021-07-12	75.50	75.50	75.50	75.50	0
2021-07-09	75.50	75.50	75.50	75.50	1,771
2021-07-08	77.99	77.99	75.50	75.50	2,361
2021-07-07	74.01	77.99	74.01	77.99	4,896
2021-07-06	76.01	76.01	76.00	76.00	0
2021-07-05	76.00	76.01	76.00	76.01	2
2021-07-02	73.60	76.00	73.60	76.00	0
2021-07-01	79.00	79.00	73.60	73.60	5,793
2021-06-30	76.05	76.05	76.05	76.30	190
2021-06-29	73.00	73.00	73.00	76.05	3,635
2021-06-28	78.00	78.00	73.00	73.00	9,246
2021-06-25	73.00	73.00	73.00	73.00	5
2021-06-24	73.21	77.50	73.21	77.50	4,019
2021-06-23	74.50	74.60	74.50	74.60	2
2021-06-22	76.50	76.50	74.50	74.50	0
2021-06-21	73.00	76.50	73.00	76.50	395,088
2021-06-18	73.00	74.00	72.00	72.00	3,509,255
2021-06-17	73.00	73.00	73.00	73.00	4
2021-06-16	73.00	73.00	73.00	73.00	163,698
2021-06-15	73.00	73.00	73.00	73.00	223,246
2021-06-14	73.00	73.00	73.00	73.00	123,170
2021-06-11	72.50	72.50	72.50	72.50	200,023
2021-06-10	73.00	73.00	73.00	73.00	1,610
2021-06-09	73.00	73.50	73.00	73.50	315,042
2021-06-08	73.00	73.00	73.00	73.00	370
2021-06-07	73.50	74.00	72.50	72.50	62,810
2021-06-04	72.50	72.50	72.50	73.25	214,442
2021-06-03	72.50	72.50	72.50	72.50	682,869
2021-06-02	72.00	72.00	72.00	73.70	97,711
2021-06-01	75.40	75.40	75.00	75.00	11,009
2021-05-28	75.40	75.40	75.40	75.40	1,185
2021-05-27	72.84	72.84	72.84	72.84	2,774
2021-05-26	71.00	71.00	71.00	73.20	47,214
2021-05-25	73.21	73.21	73.21	73.22	2,864
2021-05-24	75.00	75.01	75.00	73.21	196
2021-05-21	72.52	72.52	72.52	72.51	0
2021-05-20	72.50	72.52	72.50	72.52	0
2021-05-19	72.00	72.00	70.00	72.50	20,328
2021-05-18	70.01	70.01	70.01	72.50	31,936
2021-05-17	70.01	70.01	70.01	72.50	92,895
2021-05-14	70.00	70.01	70.00	72.51	951
2021-05-13	70.00	70.00	70.00	70.00	59
2021-05-12	73.00	73.00	73.00	72.51	10,342
2021-05-11	71.50	71.50	71.50	71.50	30,145
2021-05-10	71.50	71.50	71.50	71.50	108,247
2021-05-07	69.90	73.00	69.90	72.00	19,832
2021-05-06	71.80	73.00	69.90	71.45	42,644
2021-05-05	70.70	70.70	70.45	70.45	0
2021-05-04	69.90	69.90	69.90	70.70	1,880
2021-04-30	73.00	73.00	71.45	71.45	4,923
2021-04-29	70.00	73.00	70.00	73.00	20,759
2021-04-28	73.00	74.00	73.00	74.00	86,628
2021-04-27	73.00	73.00	72.00	73.00	18,792
2021-04-26	72.00	72.00	72.00	73.00	6,650
2021-04-23	71.50	71.50	71.00	71.00	2,009
2021-04-22	73.25	73.25	72.75	72.75	2,000
2021-04-21	65.50	72.50	65.50	73.25	76,654
2021-04-20	63.50	64.25	63.50	64.25	0
2021-04-19	63.50	63.50	63.50	63.50	1,799
2021-04-16	63.00	63.00	63.00	63.00	4,166
2021-04-15	63.50	63.50	63.50	64.50	10,689
2021-04-14	63.50	63.50	63.50	63.50	1,329
2021-04-13	63.00	65.50	63.00	65.50	1,925
2021-04-12	62.50	65.50	62.50	63.00	8,814
2021-04-09	65.50	65.50	65.50	65.50	6,006
2021-04-08	65.50	65.50	65.50	65.50	6,336
2021-04-07	63.00	63.00	63.00	63.00	16,868
2021-04-06	62.50	62.50	62.00	62.00	3,955
2021-04-01	63.00	63.00	62.50	62.50	80,006
2021-03-31	63.00	63.00	62.00	63.00	98,025
2021-03-30	62.00	62.00	62.00	62.00	941
2021-03-29	61.75	62.00	61.75	62.00	94,929
2021-03-26	61.50	61.75	61.50	61.75	10,168
2021-03-25	61.00	61.50	61.00	61.50	53,595
2021-03-24	63.00	63.00	63.00	63.00	923
2021-03-23	61.50	61.50	61.50	61.50	1
2021-03-22	60.00	63.00	60.00	63.00	31,100
2021-03-19	62.00	63.00	62.00	63.00	11,304
2021-03-18	62.00	62.00	60.50	60.50	4,252
2021-03-17	62.00	62.00	62.00	62.00	849
2021-03-16	60.25	60.25	60.25	60.25	4,325
2021-03-15	62.00	62.00	60.25	60.25	21,088
2021-03-12	62.00	62.00	62.00	62.00	258
2021-03-11	59.00	62.00	58.50	62.00	258
2021-03-10	60.50	60.50	60.50	60.50	8,492
2021-03-09	61.00	61.00	60.50	60.50	9,450
2021-03-08	60.75	61.00	60.75	61.00	52,290
2021-03-05	59.00	60.75	59.00	60.75	32,479
2021-03-04	59.00	59.00	59.00	59.00	63,602
2021-03-03	62.00	62.00	62.00	62.00	9,802
2021-03-02	62.00	62.00	62.00	62.00	9,102
2021-03-01	60.50	61.50	60.00	60.25	33,306
2021-02-26	62.75	62.75	62.75	62.75	0
2021-02-25	65.00	65.00	65.00	62.75	9,547
2021-02-24	62.75	62.75	62.75	62.75	1,521
2021-02-23	60.50	60.50	60.50	62.75	204
2021-02-22	60.50	60.50	60.50	62.75	16,276
2021-02-19	65.00	65.00	62.75	62.75	4,623
2021-02-18	60.50	65.00	60.50	65.00	4,632
2021-02-17	65.00	65.00	65.00	62.50	23,218
2021-02-16	65.00	65.00	65.00	65.00	4,692
2021-02-15	65.00	65.00	62.75	62.75	0
2021-02-12	65.00	65.00	65.00	65.00	2,966
2021-02-11	62.75	62.75	62.75	62.75	9,437
2021-02-10	62.75	62.75	62.75	62.75	440
2021-02-09	65.00	65.00	65.00	62.75	1,064
2021-02-08	65.00	65.00	65.00	65.00	8,279
2021-02-05	65.00	65.00	65.00	62.75	2,229
2021-02-04	64.50	65.00	63.00	62.75	9,067
2021-02-03	62.50	62.50	62.50	63.50	30,379
2021-02-02	61.95	62.00	61.95	62.00	4,126
2021-02-01	64.90	64.90	64.90	61.95	5,186
2021-01-29	59.00	65.00	59.00	65.00	993
2021-01-28	66.00	66.00	65.00	63.00	29,769
2021-01-27	70.01	70.01	70.00	71.75	17,539
2021-01-26	75.60	75.60	70.01	72.50	11,324
2021-01-25	71.51	72.81	71.51	72.81	11,828
2021-01-22	73.00	73.00	73.00	71.51	10,169
2021-01-21	73.48	74.00	73.48	74.00	20,335
2021-01-20	65.00	72.57	65.00	72.57	40,555
2021-01-19	61.50	61.50	61.50	61.50	0
2021-01-18	61.50	61.50	61.50	61.50	0
2021-01-15	61.50	61.50	61.50	61.50	1,641
2021-01-14	61.50	61.50	61.50	61.50	7,047
2021-01-13	63.00	63.00	61.50	61.50	137
2021-01-12	63.00	63.00	63.00	63.00	35,846
2021-01-11	63.00	63.00	63.00	61.50	13,216
2021-01-08	61.50	61.50	61.50	61.50	0
2021-01-07	63.00	63.00	63.00	61.50	17,381
2021-01-06	62.00	62.00	62.00	62.02	5,000
2021-01-05	62.50	64.00	62.50	63.26	5,004
2021-01-04	63.50	63.50	63.50	63.50	49
2020-12-31	62.59	63.00	62.59	63.50	31,327
2020-12-30	57.61	60.78	57.61	60.39	16,013
2020-12-29	60.99	62.00	60.99	59.80	20,129
2020-12-24	57.61	57.61	57.61	59.30	20,006
2020-12-23	60.99	61.00	60.99	61.00	453
2020-12-22	60.99	60.99	60.99	59.78	9,593
2020-12-21	60.99	61.00	60.94	61.00	98,742
2020-12-18	58.01	58.01	57.00	57.00	45,824
2020-12-17	58.80	58.80	58.80	58.80	2,104
2020-12-16	58.80	58.80	58.80	58.80	0
2020-12-15	58.00	58.80	58.00	58.80	0
2020-12-14	58.01	58.01	58.00	58.00	54
2020-12-11	58.00	58.80	58.00	58.80	0
2020-12-10	60.90	60.90	58.00	58.00	4,955
2020-12-09	61.99	61.99	58.00	58.00	13,652
2020-12-08	58.01	59.75	58.01	59.75	12,556
2020-12-07	58.01	58.01	58.01	58.79	17,531
2020-12-04	58.01	58.01	58.00	58.80	350
2020-12-03	58.80	58.81	58.80	58.81	0
2020-12-02	58.50	60.55	58.00	58.80	32,987
2020-12-01	58.97	58.97	58.93	58.93	231
2020-11-30	62.60	62.60	58.97	58.97	7,443
2020-11-27	62.60	62.60	62.60	62.60	27,190
2020-11-26	58.87	58.91	58.87	58.91	8,494
2020-11-25	61.99	61.99	61.99	58.87	16,499
2020-11-24	58.83	58.84	58.83	58.84	18,591
2020-11-23	58.84	58.84	58.83	58.83	5,583
2020-11-20	58.83	58.84	58.83	58.84	0
2020-11-19	58.01	58.01	58.01	58.83	6,447
2020-11-18	58.00	58.85	58.00	58.85	2,817
2020-11-17	60.01	60.01	58.00	58.00	357,299
2020-11-16	62.00	62.00	60.00	60.00	3,861
2020-11-13	62.00	62.00	62.00	62.00	27,395
2020-11-12	61.00	61.04	61.00	61.04	3,963
2020-11-11	60.01	60.01	60.00	61.00	13
2020-11-10	60.00	60.00	60.00	61.00	368
2020-11-09	60.01	62.00	60.01	61.00	26,279
2020-11-06	62.00	62.00	59.80	59.80	1
2020-11-05	61.99	62.00	57.11	62.00	10,253
2020-11-04	57.01	57.01	57.01	57.82	2,296
2020-11-03	62.00	62.00	57.00	57.00	5,912
2020-11-02	62.00	62.00	62.00	62.00	19
2020-10-30	61.00	61.00	61.00	59.50	34,077
2020-10-29	61.25	61.25	59.00	59.00	17,224
2020-10-28	62.50	62.50	61.00	61.25	63,517
2020-10-27	62.00	65.50	62.00	65.50	12,750
2020-10-26	63.75	63.75	63.75	63.75	0
2020-10-23	63.50	63.75	63.50	63.75	13,194
2020-10-22	63.50	63.50	63.50	63.50	0
2020-10-21	58.00	64.50	58.00	63.50	74,763
2020-10-20	58.00	58.00	58.00	58.00	3,197
2020-10-16	54.75	56.00	54.75	56.00	0
2020-10-15	56.00	56.50	55.00	54.75	51,216
2020-10-14	54.50	55.50	54.50	55.50	37,315
2020-10-13	54.50	55.00	54.50	55.00	20,030
2020-10-12	53.50	53.50	53.00	53.00	282
2020-10-09	53.25	53.50	53.25	53.50	25,027
2020-10-08	54.00	54.00	54.00	53.25	5,000
2020-10-07	51.50	53.50	51.50	53.00	7,611
2020-10-06	51.25	51.25	51.25	51.25	392
2020-10-05	50.75	51.25	50.75	51.25	0
2020-10-02	50.00	50.00	50.00	50.75	3,728
2020-10-01	51.25	51.25	51.00	51.00	4,610
2020-09-30	52.00	52.00	50.00	51.25	136,776
2020-09-29	54.00	54.00	54.00	54.00	275,001
2020-09-28	52.50	52.50	52.50	53.25	2
2020-09-25	53.25	53.25	53.25	53.25	0
2020-09-24	54.00	54.50	53.00	53.25	11,643
2020-09-23	54.50	56.00	54.50	56.00	16,278
2020-09-22	54.50	54.50	54.00	54.75	38,056
2020-09-21	55.00	57.00	55.00	55.00	71,861
2020-09-18	58.50	58.50	58.50	58.50	3,243
2020-09-17	56.00	56.00	56.00	56.00	28,526
2020-09-16	56.00	56.00	56.00	56.00	22,785
2020-09-15	56.00	56.00	56.00	56.00	5,259
2020-09-14	56.00	56.00	56.00	56.00	0
2020-09-11	55.00	55.00	55.00	56.00	7,197
2020-09-10	58.50	58.50	56.00	56.00	0
2020-09-09	58.50	58.50	58.50	56.00	36,943
2020-09-08	55.10	58.50	55.00	55.80	11,725
2020-09-07	56.75	57.00	56.75	57.00	0
2020-09-04	58.80	58.80	56.75	56.75	0
2020-09-03	58.80	58.80	58.80	56.90	1
2020-09-02	55.00	56.95	55.00	56.95	65
2020-09-01	55.00	55.00	55.00	56.90	1
2020-08-28	56.80	56.80	56.80	56.80	0
2020-08-27	58.60	58.60	58.60	56.80	11,342
2020-08-26	58.80	58.80	58.80	56.90	16
2020-08-25	57.05	57.10	57.05	57.10	0
2020-08-24	57.05	57.05	57.05	57.05	21
2020-08-21	57.05	57.05	57.05	57.05	0
2020-08-20	57.00	57.05	57.00	57.05	27,293
2020-08-19	56.95	57.00	56.95	57.00	19
2020-08-18	56.95	56.95	56.95	56.95	1,559
2020-08-17	55.00	56.95	55.00	56.95	10,448
2020-08-14	55.10	55.10	55.00	57.00	291
2020-08-13	57.00	57.00	57.00	57.00	0
2020-08-12	55.10	55.10	55.10	57.00	656
2020-08-11	55.10	55.10	55.10	57.00	27
2020-08-10	55.10	55.10	55.10	56.95	4,442
2020-08-07	55.10	55.10	55.10	57.05	2,594
2020-08-06	55.00	55.00	55.00	57.00	9
2020-08-05	56.95	57.00	56.95	57.00	64
2020-08-04	57.00	57.00	56.95	56.95	16,195
2020-08-03	57.00	57.00	57.00	57.00	69,488
2020-07-31	55.01	55.01	55.01	57.00	8,593
2020-07-30	55.01	55.01	55.01	57.50	23
2020-07-29	57.55	57.55	57.50	57.50	0
2020-07-28	55.60	57.20	55.60	57.55	112,961
2020-07-27	54.90	54.90	54.85	54.85	0
2020-07-24	54.10	54.10	54.10	54.90	71
2020-07-23	55.70	55.70	55.70	54.90	1,329
2020-07-22	54.90	55.60	54.90	54.90	63,479
2020-07-21	52.80	52.80	52.80	53.90	71
2020-07-20	53.90	53.90	53.90	53.90	0
2020-07-17	53.90	53.90	53.90	53.90	0
2020-07-16	53.90	53.90	53.90	53.90	0
2020-07-15	52.80	52.80	52.80	53.90	20,323
2020-07-14	53.75	53.75	53.70	53.70	20,261
2020-07-13	53.75	53.75	53.75	53.75	0
2020-07-10	52.50	52.50	52.50	53.75	25,041
2020-07-09	52.50	52.50	52.50	53.75	8,263
2020-07-08	53.10	53.10	52.50	52.80	25,243
2020-07-07	53.10	53.10	53.10	54.05	520,381
2020-07-06	53.10	53.10	53.10	54.05	13,050
2020-07-03	54.00	54.05	54.00	54.05	21
2020-07-02	54.05	54.05	54.00	54.00	2,620
2020-07-01	53.10	53.10	53.10	54.05	23,541
2020-06-30	54.00	54.00	54.00	54.00	0
2020-06-29	54.00	54.00	54.00	54.00	12,332
2020-06-26	54.90	54.90	54.90	54.05	2
2020-06-25	54.90	54.90	53.10	54.05	5,621
2020-06-24	54.05	54.05	54.05	54.05	349
2020-06-23	53.00	54.05	53.00	54.05	0
2020-06-22	53.00	53.00	53.00	54.00	698
2020-06-19	53.90	53.95	53.90	53.95	2,754
2020-06-18	53.90	53.90	53.90	53.90	130,636
2020-06-17	52.90	52.90	52.90	53.95	24,473
2020-06-16	53.70	53.95	53.70	53.95	0
2020-06-15	53.80	53.80	53.70	53.70	35,668
2020-06-12	52.60	52.60	52.60	53.80	10
2020-06-11	52.60	52.60	52.60	53.80	1
2020-06-10	52.50	52.60	52.50	53.80	20
2020-06-09	52.50	53.75	52.50	53.75	0
2020-06-08	52.50	52.50	52.50	53.75	100,020
2020-06-05	52.50	52.50	52.50	53.75	29,263
2020-06-04	52.10	52.10	51.00	53.80	31,863
2020-06-03	55.00	55.00	55.00	53.50	61
2020-06-02	53.90	53.90	53.90	53.85	6,673
2020-06-01	52.55	52.55	52.55	52.55	0
2020-05-29	52.15	52.15	52.15	52.15	7,193
2020-05-28	51.20	51.20	51.20	52.15	75,551
2020-05-27	52.60	52.60	52.60	52.60	0
2020-05-26	51.20	51.20	51.20	52.60	1,943
2020-05-22	52.90	52.90	52.90	52.10	1
2020-05-21	53.00	53.00	52.10	52.10	3,901
2020-05-20	53.00	53.00	53.00	52.10	114
2020-05-19	51.20	54.00	51.20	52.60	29,869
2020-05-18	52.60	53.10	52.60	53.10	0
2020-05-15	51.30	51.30	51.30	52.60	8,339
2020-05-14	54.10	54.10	51.50	52.45	65,383
2020-05-13	56.30	56.30	56.30	55.15	99
2020-05-12	54.00	54.00	54.00	55.15	3
2020-05-11	55.00	56.00	55.00	55.00	20,000
2020-05-07	55.00	55.00	54.80	54.80	0
2020-05-06	54.60	55.00	54.60	54.80	16,543
2020-05-05	52.90	54.30	52.90	54.15	31,639
2020-05-04	52.90	53.00	52.90	52.50	1,803
2020-04-30	53.00	53.00	51.10	51.10	179,336
2020-04-29	52.80	53.50	50.90	51.10	26,997
2020-04-28	52.80	52.80	49.85	50.90	1,840
2020-04-27	52.80	52.80	52.80	50.90	1,366
2020-04-24	50.00	51.00	49.00	49.75	68,929
2020-04-23	52.88	52.88	51.41	51.41	47
2020-04-22	52.95	52.95	52.95	52.95	1
2020-04-21	53.45	53.45	52.95	52.95	0
2020-04-20	52.90	53.00	52.90	53.45	80,066
2020-04-17	50.70	52.90	50.70	51.85	3
2020-04-16	52.10	52.10	52.00	51.85	16,715
2020-04-15	50.60	53.00	50.60	52.55	77,231
2020-04-14	50.78	50.78	50.78	50.78	2,888
2020-04-09	50.80	51.00	50.80	50.78	17,632
2020-04-08	49.00	49.00	49.00	49.50	9,654,247
2020-04-07	49.00	49.00	49.00	49.95	15,137
2020-04-06	49.05	49.05	49.05	49.48	22,132
2020-04-03	49.43	49.43	49.43	49.43	0
2020-04-03	50.00	50.00	49.00	49.48	159,290
2020-04-02	48.93	49.43	49.43	49.43	0
2020-04-02	48.93	48.93	48.93	48.93	0
2020-04-01	48.00	48.00	48.00	48.93	30,750
2020-04-01	48.00	48.00	48.00	48.98	30,484
2020-03-31	52.20	52.20	48.50	52.40	130,798
2020-03-30	53.00	53.00	52.20	54.95	36,328
2020-03-27	55.20	55.20	55.20	55.20	17,123
2020-03-26	54.45	54.45	54.45	54.45	32,505
2020-03-25	54.00	54.00	53.00	56.00	155,790
2020-03-24	55.00	55.00	54.00	56.20	86,818
2020-03-23	54.00	54.00	54.00	54.50	11,989
2020-03-20	55.00	56.50	55.00	56.70	11,691
2020-03-19	55.50	55.50	55.00	56.70	23,528
2020-03-18	60.10	60.10	57.00	63.50	113,495
2020-03-17	74.00	74.00	73.00	76.20	50,397
2020-03-16	75.00	75.00	75.00	76.70	96,252
2020-03-13	76.10	76.10	75.00	76.05	45,741
2020-03-12	81.50	81.50	80.00	83.90	120,891
2020-03-11	82.20	82.60	82.20	82.60	0
2020-03-10	82.00	82.30	82.00	82.50	30,321
2020-03-09	84.50	84.50	84.00	84.00	0
2020-03-06	85.60	85.60	83.10	84.00	11,012
2020-03-05	85.60	85.60	84.30	84.30	7,491
2020-03-04	83.10	83.10	83.00	84.25	3,369
2020-03-03	83.10	83.10	83.10	83.65	11,843
2020-03-02	84.30	84.30	84.30	83.70	9,789
2020-02-28	83.00	83.00	83.00	83.70	1,071,991
2020-02-27	84.40	84.40	83.00	83.70	48,723
2020-02-26	85.80	85.80	82.90	84.45	1,574,571
2020-02-25	83.00	83.00	83.00	84.60	262
2020-02-24	86.90	86.90	83.50	84.75	6,290
2020-02-21	84.00	84.00	83.50	84.75	72,362
2020-02-20	84.00	84.00	84.00	85.50	0
2020-02-19	84.00	86.90	84.00	85.00	32,624
2020-02-18	83.60	84.00	83.60	85.35	6,538,011
2020-02-17	84.50	84.50	83.60	84.30	42,862
2020-02-14	85.00	85.00	83.50	84.50	99,513
2020-02-13	84.90	84.90	83.14	83.82	27,731
2020-02-12	85.00	85.00	83.14	84.07	715,710
2020-02-11	84.27	84.32	84.27	84.32	8,005
2020-02-10	85.39	85.39	85.39	84.27	1,604,402
2020-02-07	85.00	85.00	83.14	84.07	14,702
2020-02-06	83.15	83.15	83.15	84.32	8,221
2020-02-05	85.49	85.50	83.15	85.25	4,558
2020-02-04	85.00	85.00	83.15	84.32	10,835
2020-01-31	83.75	83.75	83.75	83.75	119
2020-01-30	84.60	84.60	84.60	83.75	6
2020-01-29	84.50	85.00	84.50	84.75	366
2020-01-28	84.51	84.51	83.00	85.25	62,080
2020-01-27	84.50	84.50	84.50	85.25	6,412
2020-01-24	84.65	86.50	84.65	85.33	8,039,847
2020-01-23	84.76	84.76	84.65	85.33	14,284
2020-01-22	84.90	86.00	84.75	85.38	12,006
2020-01-21	84.71	84.92	84.71	85.45	45,358
2020-01-20	86.00	86.00	84.52	85.27	2,204
2020-01-17	86.00	86.00	84.52	85.25	412,974
2020-01-16	86.49	86.49	84.51	85.26	68,791
2020-01-15	85.99	86.00	84.50	85.22	22,991
2020-01-14	86.50	86.50	84.50	85.24	240,028
2020-01-13	86.49	86.49	84.50	86.00	50,879
2020-01-10	84.52	86.00	84.50	84.88	296,401
2020-01-09	84.50	86.49	84.50	85.25	103,949
2020-01-08	84.50	86.50	84.50	85.50	6,637
2020-01-07	84.50	86.49	84.50	85.49	23,826
2020-01-06	84.50	86.00	84.50	85.25	6,193
2020-01-03	84.55	86.50	84.50	85.50	55,795
2020-01-02	85.00	86.50	84.50	85.75	671,694
2019-12-31	85.00	86.49	85.00	85.75	1,762
2019-12-30	84.50	84.50	84.50	85.50	401
2019-12-27	84.50	86.49	84.50	85.48	5,115
2019-12-24	84.50	84.50	84.50	85.50	37
2019-12-23	86.49	86.49	84.50	85.49	16,067
2019-12-20	84.50	86.50	84.50	85.00	382,056
2019-12-19	84.50	86.68	83.00	85.60	134,759
2019-12-18	84.50	84.50	84.50	85.60	19,794
2019-12-17	86.70	86.70	84.50	85.55	8,002
2019-12-16	84.50	84.50	84.50	85.69	6,519
2019-12-13	84.50	86.90	84.50	85.70	16,407
2019-12-12	84.51	84.51	84.50	85.70	226,696
2019-12-11	84.50	84.70	83.00	83.85	7,076,031
2019-12-10	84.61	84.61	84.60	85.30	350,162
2019-12-09	86.98	86.98	83.01	85.80	79,389
2019-12-06	84.60	84.60	84.60	85.79	805
2019-12-05	84.61	84.61	84.60	85.75	802
2019-12-04	84.60	84.61	84.60	85.75	7,358
2019-12-03	84.60	84.61	84.60	85.70	37,604
2019-11-29	85.98	85.99	84.60	85.30	83,398
2019-11-28	84.60	84.80	84.60	85.39	13,599
2019-11-27	85.99	85.99	84.60	85.30	17,242
2019-11-26	84.51	85.99	84.51	85.30	18,414
2019-11-25	86.00	86.00	84.60	85.30	14,104
2019-11-22	84.51	86.50	84.51	85.30	10,267,480
2019-11-21	84.50	84.50	84.50	85.25	21,494
2019-11-20	84.50	84.51	84.50	85.25	21,466
2019-11-19	86.90	86.90	86.90	85.65	6,660
2019-11-18	87.00	87.00	87.00	85.70	10,230
2019-11-15	87.00	87.00	84.43	85.70	3,712
2019-11-14	84.40	84.41	84.40	85.06	3,326
2019-11-13	84.00	86.99	84.00	85.71	5,890
2019-11-12	85.99	86.00	84.01	85.60	549,041
2019-11-11	84.01	84.80	84.00	85.00	17,619
2019-11-08	85.00	86.00	84.10	85.07	22,938
2019-11-07	84.00	84.00	84.00	85.00	448
2019-11-06	84.00	86.00	84.00	85.10	1,801
2019-11-05	86.00	86.00	84.60	85.20	5,418
2019-11-04	84.00	86.00	84.00	84.60	45,012
2019-11-01	83.20	83.20	82.70	82.70	0
2019-10-31	83.20	83.20	82.00	82.70	27,259,169
2019-10-30	82.20	83.20	82.00	82.60	393,678
2019-10-29	83.20	83.20	82.00	82.60	388,679
2019-10-28	83.20	83.20	82.00	82.60	318,972
2019-10-25	82.40	83.00	82.40	82.50	9,466
2019-10-24	82.40	82.80	82.40	82.50	139,078
2019-10-23	82.20	82.40	82.20	82.70	3,676
2019-10-22	82.60	82.60	82.20	82.60	669,124
2019-10-21	82.40	83.20	82.40	82.60	1,243,243
2019-10-18	83.00	83.00	82.20	82.80	367,400
2019-10-17	82.20	83.00	82.20	82.70	20,270
2019-10-16	82.80	82.80	82.20	82.50	77,775
2019-10-15	82.00	82.20	82.00	82.50	82,695
2019-10-14	83.00	83.00	82.20	82.40	602,947
2019-10-11	83.00	83.20	82.00	82.40	241,176
2019-10-10	83.00	83.00	82.20	82.40	302,158
2019-10-09	82.60	82.80	80.00	82.40	747,157
2019-10-08	82.20	83.00	82.20	82.70	602,981
2019-10-07	82.40	83.00	82.40	82.60	615,713
2019-10-04	82.40	83.20	82.20	82.80	71,747
2019-10-03	82.40	83.20	82.40	82.80	428,240
2019-10-02	82.60	82.60	82.20	82.80	622,742
2019-10-01	82.80	82.90	82.80	82.90	0
2019-09-30	82.80	83.20	82.60	82.90	719,908
2019-09-27	83.80	83.80	82.60	83.40	117,891
2019-09-26	83.00	83.40	82.60	83.00	483,966
2019-09-25	83.00	83.00	82.60	82.70	761,801
2019-09-24	82.60	82.80	82.60	83.20	12,327
2019-09-23	82.80	83.20	82.60	83.00	692,943
2019-09-20	82.80	83.80	82.80	83.20	752,810
2019-09-19	83.20	84.40	82.80	83.20	872,772
2019-09-18	84.60	84.60	82.80	83.30	798,115
2019-09-17	84.00	84.00	82.80	83.30	642,018
2019-09-16	83.20	85.80	83.00	83.20	1,003,355
2019-09-13	83.00	83.80	82.80	83.20	240,368
2019-09-12	83.00	83.00	82.80	83.50	144,680
2019-09-11	83.00	83.00	83.00	83.40	87,556
2019-09-10	83.20	84.00	83.00	83.50	441,110
2019-09-09	83.40	83.40	83.20	83.70	10,236,606
2019-09-06	84.60	84.60	84.40	83.90	2,921
2019-09-05	84.60	84.60	83.40	84.00	115,613
2019-09-04	83.40	83.40	83.40	83.90	84,202
2019-09-03	83.40	84.40	83.40	83.90	77,476
2019-09-02	83.40	83.60	82.80	83.40	247,061
2019-08-30	83.20	83.20	83.20	83.80	3,961
2019-08-29	83.20	83.80	83.20	83.80	87,988
2019-08-28	84.00	84.40	83.20	83.80	127,562
2019-08-27	83.40	84.60	83.40	84.00	730,140
2019-08-23	83.60	83.60	83.40	83.80	51,787
2019-08-22	84.60	84.60	83.60	83.80	132,450
2019-08-21	83.80	83.80	83.60	84.00	105,560
2019-08-20	84.00	84.00	83.80	84.20	47,135
2019-08-19	83.00	84.60	83.00	83.50	26,772
2019-08-16	82.80	83.00	82.80	82.90	185,646
2019-08-15	82.80	82.80	82.80	82.90	223,833
2019-08-14	83.20	83.20	82.60	82.80	440,384
2019-08-13	83.60	83.60	83.20	83.20	678,394
2019-08-12	84.00	84.00	83.60	83.70	731,368
2019-08-09	84.00	84.60	83.40	84.30	364,016
2019-08-08	84.40	84.60	84.00	84.30	32,489
2019-08-07	84.60	84.60	84.20	84.40	2,244
2019-08-06	84.00	85.60	84.00	85.10	36,299
2019-08-05	84.00	85.80	84.00	84.80	106,489
2019-08-02	84.20	84.20	84.20	84.90	30,864
2019-08-01	84.40	85.80	84.20	84.80	647,390
2019-07-31	84.60	84.60	84.40	84.70	646,983
2019-07-30	84.60	84.60	84.60	85.20	773,632
2019-07-29	84.80	84.80	84.60	84.70	3,458
2019-07-26	84.80	84.80	84.80	84.80	146,139
2019-07-25	84.60	84.80	84.40	84.80	356,291
2019-07-24	84.80	84.80	84.70	84.70	71,030
2019-07-23	84.60	84.80	84.60	84.80	2,450
2019-07-22	84.80	84.80	84.60	84.70	494,913
2019-07-19	84.60	84.80	84.60	84.80	16,754
2019-07-18	85.20	85.20	84.60	84.90	1,018,249
2019-07-17	84.60	84.60	84.60	85.20	65,384
2019-07-16	84.90	85.10	84.90	85.10	88,235
2019-07-15	84.60	84.90	84.60	84.90	51,974
2019-07-12	85.00	85.00	84.60	85.00	128,095
2019-07-11	84.20	84.40	84.20	84.80	73,206
2019-07-10	84.20	84.20	84.20	84.70	3,076
2019-07-09	84.00	84.20	84.00	84.40	49,912
2019-07-08	84.00	84.00	84.00	84.60	265,959
2019-07-05	84.00	84.40	84.00	84.90	59,726
2019-07-04	84.00	84.20	84.00	84.60	138,368
2019-07-03	85.20	85.20	84.00	84.60	218,876
2019-07-02	84.00	84.00	84.00	84.60	233,642
2019-07-01	84.00	84.00	84.00	84.50	2,665,094
2019-06-28	83.20	85.60	83.20	84.80	46,037
2019-06-27	83.40	84.20	83.40	84.20	363,176
2019-06-26	83.60	83.60	83.00	83.40	624,352
2019-06-25	83.80	83.80	83.80	83.30	67,627
2019-06-24	82.60	83.80	82.40	83.20	387,736
2019-06-21	80.60	83.60	80.60	82.00	107,326
2019-06-20	81.00	81.00	81.00	82.00	27,617
2019-06-19	80.00	81.80	80.00	81.10	649,165
2019-06-18	80.00	81.80	80.00	81.10	277,580
2019-06-17	80.00	81.60	80.00	80.80	331,579
2019-06-14	80.80	82.40	80.00	81.10	287,084
2019-06-13	82.40	82.80	81.00	81.80	504,564

Share	Price	Change
Robinson (RBN)	122.50	22.5%
Tertiary Minerals (TYM)	0.105	16.67%
Light Science (LST)	3.15	16.67%
Landore (LND)	3.225	15.18%
Phoenix Copper. (PXC)	15.50	12.73%

Share	Price	Change
Regtech Open (RTOP)	1.80	-14.99%
R&Q Insurance (RQIH)	1.915	-9.88%
Thor Energy (THR)	0.95	-9.52%
Scirocco Energy (SCIR)	0.25	-9.09%
Eqtec (EQT)	1.45	-7.94%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	1,002,348,814
Premier African Minerals (PREM)	0.1875	155,546,467
Echo Energy (ECHO)	0.0033	127,242,920
Tertiary Minerals (TYM)	0.105	56,970,063
Mosman Oil Gas (MSMN)	0.02	38,985,355