Seeen Share History

Seeen Share Price history. The following table shows end-of-day data SEEN historical share prices for Seeen, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	3.00	3.25	3.00	3.25	241,657
2024-05-08	3.50	3.50	3.00	3.00	20,071
2024-05-07	3.75	3.75	3.50	3.50	83,793
2024-05-06	3.75	3.75	3.75	3.75	0
2024-05-03	4.40	4.40	3.75	3.75	50,000
2024-05-02	4.40	4.40	4.40	4.40	470,532
2024-05-01	4.40	4.40	4.40	4.40	1,200
2024-04-30	4.55	4.55	4.40	4.40	0
2024-04-29	4.55	4.55	4.55	4.55	0
2024-04-26	4.55	4.55	4.55	4.55	0
2024-04-25	4.55	4.55	4.55	4.55	10,152
2024-04-24	4.55	4.55	4.55	4.55	35,152
2024-04-23	4.55	4.55	4.55	4.55	0
2024-04-22	4.55	4.55	4.55	4.55	4,740
2024-04-19	4.55	4.55	4.55	4.55	3,333
2024-04-18	4.55	4.55	4.55	4.55	0
2024-04-17	4.55	4.55	4.55	4.55	261
2024-04-16	4.55	4.55	4.55	4.55	0
2024-04-15	4.55	4.55	4.55	4.55	6,060
2024-04-12	4.50	4.55	4.50	4.55	10,250
2024-04-11	4.55	4.55	4.55	4.55	0
2024-04-10	4.55	4.55	4.55	4.55	0
2024-04-09	4.55	4.55	4.55	4.55	0
2024-04-08	4.55	4.55	4.55	4.55	0
2024-04-05	4.55	4.55	4.55	4.55	0
2024-04-04	4.55	4.55	4.55	4.55	16,666
2024-04-03	4.55	4.55	4.55	4.55	0
2024-04-02	4.75	4.75	4.55	4.55	28,500
2024-04-01	4.75	4.75	4.75	4.75	0
2024-03-29	4.75	4.75	4.75	4.75	0
2024-03-28	4.75	4.75	4.75	4.75	33
2024-03-27	4.75	4.75	4.75	4.75	72,222
2024-03-26	4.75	4.75	4.75	4.75	108,333
2024-03-25	4.75	4.75	4.75	4.75	50,000
2024-03-22	4.75	4.75	4.75	4.75	0
2024-03-21	4.75	4.75	4.75	4.75	0
2024-03-20	4.70	4.75	4.70	4.75	5,381
2024-03-19	4.70	4.70	4.70	4.70	0
2024-03-18	4.70	4.70	4.70	4.70	10
2024-03-15	4.70	4.70	4.70	4.70	666
2024-03-14	4.70	4.70	4.70	4.70	0
2024-03-13	4.70	4.70	4.70	4.70	0
2024-03-12	4.70	4.70	4.70	4.70	0
2024-03-11	4.75	4.75	4.70	4.70	14
2024-03-08	4.70	4.90	4.70	4.70	340
2024-03-07	4.70	4.70	4.70	4.70	466
2024-03-06	4.70	4.70	4.70	4.70	10,194
2024-03-05	4.70	4.70	4.70	4.70	2,500
2024-03-04	4.40	4.87	4.40	4.70	254,659
2024-03-01	4.87	4.87	4.87	4.87	19,969
2024-02-29	4.87	4.87	4.87	4.87	0
2024-02-28	4.87	4.87	4.87	4.87	0
2024-02-27	4.87	4.87	4.87	4.87	0
2024-02-26	4.87	4.87	4.87	4.87	492
2024-02-23	4.87	4.64	4.64	4.64	500
2024-02-22	4.87	4.87	4.87	4.87	0
2024-02-21	4.87	4.87	4.87	4.87	0
2024-02-20	4.87	4.87	4.87	4.87	166
2024-02-19	4.87	4.87	4.87	4.87	25,503
2024-02-16	4.87	4.87	4.87	4.87	0
2024-02-15	4.87	4.87	4.87	4.87	0
2024-02-14	4.87	4.87	4.87	4.87	0
2024-02-13	4.87	4.87	4.87	4.87	0
2024-02-12	4.87	4.87	4.87	4.87	1,000
2024-02-09	4.87	4.87	4.87	4.87	519
2024-02-08	4.87	4.87	4.87	4.87	201
2024-02-07	4.87	4.87	4.87	4.87	1,200
2024-02-06	4.87	4.87	4.87	4.87	0
2024-02-05	4.87	4.87	4.87	4.87	9,920
2024-02-02	4.87	4.87	4.87	4.87	63,241
2024-02-01	4.75	4.87	4.75	4.87	60,000
2024-01-31	5.38	5.38	4.75	4.75	23,913
2024-01-30	5.38	5.38	5.13	5.13	0
2024-01-29	5.38	5.38	5.13	5.13	0
2024-01-26	5.38	5.38	5.13	5.13	2,916
2024-01-25	5.38	5.38	5.13	5.13	0
2024-01-24	5.38	5.38	5.13	5.13	0
2024-01-23	5.38	5.38	5.13	5.13	17
2024-01-22	5.38	5.38	5.38	5.38	3,539
2024-01-19	5.38	5.38	5.13	5.13	44
2024-01-18	5.38	5.38	5.38	5.38	1
2024-01-17	5.38	5.38	5.38	5.38	0
2024-01-16	5.38	5.38	5.38	5.38	24,109
2024-01-15	5.38	5.38	5.38	5.38	500,000
2024-01-12	5.38	5.38	5.38	5.38	0
2024-01-11	5.50	5.50	5.38	5.38	294
2024-01-10	5.50	5.50	5.50	5.50	167
2024-01-09	5.50	5.50	5.50	5.50	0
2024-01-08	5.50	5.50	5.50	5.50	577
2024-01-05	5.50	5.50	5.50	5.50	0
2024-01-04	5.75	5.85	5.50	5.50	113,867
2024-01-03	5.75	5.75	5.75	5.75	100,000
2024-01-02	6.13	6.13	5.75	5.75	0
2024-01-01	6.13	6.13	6.13	6.13	0
2023-12-29	6.13	6.13	6.13	6.13	0
2023-12-28	6.00	6.13	6.00	6.13	27
2023-12-27	5.55	6.13	5.55	6.13	188
2023-12-26	6.13	6.13	6.13	6.13	0
2023-12-25	6.13	6.13	6.13	6.13	0
2023-12-22	6.13	6.13	6.13	6.13	2,008
2023-12-21	6.13	6.13	6.13	6.13	6
2023-12-20	6.13	6.13	6.13	6.13	0
2023-12-19	6.13	6.50	6.50	6.50	86
2023-12-18	6.13	6.13	6.13	6.13	0
2023-12-15	6.13	6.13	6.13	6.13	0
2023-12-14	5.75	6.13	5.75	6.13	0
2023-12-13	6.13	6.13	6.13	6.13	0
2023-12-12	6.13	6.13	6.13	6.13	31,094
2023-12-11	6.13	6.13	6.13	6.13	7,986
2023-12-08	6.13	6.13	6.13	6.13	0
2023-12-07	6.13	6.13	6.13	6.13	0
2023-12-06	6.13	6.13	6.13	6.13	0
2023-12-05	6.13	6.13	6.13	6.13	0
2023-12-04	6.13	6.13	6.13	6.13	4
2023-12-01	6.13	6.13	6.13	6.13	0
2023-11-30	6.13	6.13	6.13	6.13	0
2023-11-29	6.13	6.13	6.00	6.13	1,000,551
2023-11-28	6.13	6.13	6.13	6.13	0
2023-11-27	6.25	6.25	6.13	6.13	46,400
2023-11-24	6.25	6.25	6.25	6.25	1,617
2023-11-23	6.25	6.25	6.25	6.25	259
2023-11-22	6.25	6.25	6.25	6.25	0
2023-11-21	6.25	6.25	6.25	6.25	0
2023-11-20	6.25	6.25	6.25	6.25	17,306
2023-11-17	6.25	6.25	6.25	6.25	0
2023-11-16	6.25	6.25	6.25	6.25	0
2023-11-15	6.15	6.25	6.15	6.25	100,166
2023-11-14	6.15	6.15	6.15	6.15	0
2023-11-13	6.35	6.35	6.15	6.15	29,059
2023-11-10	6.35	6.35	6.35	6.35	668
2023-11-09	6.35	6.35	6.35	6.35	62,111
2023-11-08	6.35	6.35	6.35	6.35	19,000
2023-11-07	6.35	6.65	6.35	6.35	2,037
2023-11-06	6.35	6.35	6.35	6.35	0
2023-11-03	6.35	6.65	6.65	6.65	1,050
2023-11-02	6.35	6.35	6.35	6.35	1,017
2023-11-01	6.35	6.35	6.35	6.35	170
2023-10-31	6.35	6.35	6.35	6.35	0
2023-10-30	6.35	6.35	6.35	6.35	0
2023-10-27	6.35	6.35	6.35	6.35	0
2023-10-26	6.35	6.35	6.35	6.35	420
2023-10-25	6.35	6.35	6.35	6.35	21,022
2023-10-24	6.35	6.35	6.35	6.35	108
2023-10-23	6.35	6.35	6.35	6.35	312
2023-10-20	6.35	6.35	6.35	6.35	0
2023-10-19	6.35	6.35	6.25	6.35	1,097
2023-10-18	6.35	6.35	6.35	6.35	4,076
2023-10-17	6.35	6.35	6.35	6.35	0
2023-10-16	6.25	6.35	6.25	6.35	406,391
2023-10-13	6.25	6.25	6.25	6.25	20,000
2023-10-12	6.25	6.25	6.25	6.25	239,561
2023-10-11	6.25	6.25	6.25	6.25	0
2023-10-10	6.25	6.25	6.25	6.25	0
2023-10-09	6.25	6.25	6.25	6.25	8,680
2023-10-06	6.13	6.25	6.13	6.25	442
2023-10-05	5.75	6.13	5.75	6.13	176,082
2023-10-04	6.00	6.50	6.50	6.50	31,336
2023-10-03	6.00	6.00	6.00	6.00	35,000
2023-10-02	6.00	6.00	6.00	6.00	36,485
2023-09-29	6.00	6.00	6.00	6.00	5,689
2023-09-28	5.75	6.00	5.75	6.00	105,204
2023-09-27	5.50	6.00	5.50	6.00	305,791
2023-09-26	5.50	5.50	5.50	5.50	657,641
2023-09-25	5.00	5.50	5.00	5.50	397,409
2023-09-22	5.00	5.00	5.00	5.00	0
2023-09-21	5.00	5.00	5.00	5.00	1,347
2023-09-20	5.00	5.00	5.00	5.00	921
2023-09-19	5.00	5.00	5.00	5.00	0
2023-09-18	5.00	5.00	5.00	5.00	25,000
2023-09-15	5.00	5.00	5.00	5.00	0
2023-09-14	5.00	5.00	5.00	5.00	0
2023-09-13	5.00	5.00	5.00	5.00	44,444
2023-09-12	5.00	5.00	5.00	5.00	0
2023-09-11	5.00	5.00	5.00	5.00	0
2023-09-08	5.00	5.00	5.00	5.00	0
2023-09-07	5.00	5.00	5.00	5.00	0
2023-09-06	5.00	5.00	5.00	5.00	20,451
2023-09-05	5.00	5.00	5.00	5.00	3,124
2023-09-04	5.00	5.00	5.00	5.00	21,319
2023-09-01	5.00	5.00	5.00	5.00	1,746
2023-08-31	4.50	5.00	4.50	5.00	29,064
2023-08-30	4.50	4.50	4.50	4.50	9,939
2023-08-29	4.50	4.50	4.50	4.50	63,118
2023-08-28	4.50	4.50	4.50	4.50	0
2023-08-25	4.50	4.50	4.50	4.50	1,908,169
2023-08-24	2.50	5.50	2.50	4.50	460,991
2023-08-23	2.00	2.50	2.00	2.50	394,031
2023-08-22	3.00	3.00	2.00	2.00	107,524
2023-08-21	3.00	3.00	3.00	3.00	0
2023-08-18	3.00	3.00	3.00	3.00	0
2023-08-17	3.00	3.00	3.00	3.00	3,636
2023-08-16	3.00	3.00	3.00	3.00	0
2023-08-15	3.00	3.00	3.00	3.00	0
2023-08-14	3.00	3.00	3.00	3.00	5,000
2023-08-11	3.00	3.00	3.00	3.00	0
2023-08-10	3.00	3.00	3.00	3.00	0
2023-08-09	3.00	3.00	3.00	3.00	83,332
2023-08-08	3.00	3.00	3.00	3.00	0
2023-08-07	3.00	3.00	3.00	3.00	255
2023-08-04	3.00	3.00	3.00	3.00	726
2023-08-03	3.00	3.00	3.00	3.00	50,000
2023-08-02	3.00	3.00	3.00	3.00	0
2023-08-01	3.00	3.00	3.00	3.00	284
2023-07-31	3.00	3.00	3.00	3.00	0
2023-07-28	3.00	3.00	3.00	3.00	0
2023-07-27	3.00	3.00	3.00	3.00	6,820
2023-07-26	2.75	3.00	2.75	3.00	268,124
2023-07-25	2.65	2.65	2.65	2.65	72,001
2023-07-24	2.65	2.65	2.65	2.65	0
2023-07-21	2.65	2.65	2.65	2.65	0
2023-07-20	2.65	2.65	2.65	2.65	50
2023-07-19	2.65	2.65	2.65	2.65	4
2023-07-18	3.00	3.00	2.65	2.65	30,201
2023-07-17	3.00	3.00	3.00	3.00	15
2023-07-14	3.00	3.00	3.00	3.00	0
2023-07-13	3.00	3.00	3.00	3.00	0
2023-07-12	3.00	3.00	3.00	3.00	0
2023-07-11	3.00	3.00	3.00	3.00	15,000
2023-07-10	3.00	3.00	3.00	3.00	57,992
2023-07-07	3.00	3.00	3.00	3.00	0
2023-07-06	3.00	3.00	3.00	3.00	7,935
2023-07-05	3.00	3.00	3.00	3.00	0
2023-07-04	3.00	3.00	3.00	3.00	0
2023-07-03	3.00	3.00	3.00	3.00	0
2023-06-30	3.00	3.00	3.00	3.00	0
2023-06-29	3.00	3.00	3.00	3.00	0
2023-06-28	3.00	3.00	3.00	3.00	190
2023-06-27	3.00	3.00	3.00	3.00	90
2023-06-26	3.00	3.00	3.00	3.00	476
2023-06-23	3.00	3.00	3.00	3.00	0
2023-06-22	3.00	3.00	3.00	3.00	3,383
2023-06-21	3.00	3.00	3.00	3.00	621
2023-06-20	3.00	3.00	3.00	3.00	0
2023-06-19	3.00	3.00	3.00	3.00	28,445
2023-06-16	3.00	3.00	3.00	3.00	0
2023-06-15	3.00	3.00	3.00	3.00	657
2023-06-14	3.00	3.00	3.00	3.00	0
2023-06-13	3.00	3.00	3.00	3.00	0
2023-06-12	3.10	3.10	3.00	3.00	13,113
2023-06-09	3.10	3.10	3.10	3.10	312
2023-06-08	3.10	3.10	3.10	3.10	125,000
2023-06-07	3.10	3.10	3.10	3.10	0
2023-06-06	3.10	3.10	3.10	3.10	27
2023-06-05	3.10	3.10	3.10	3.10	312
2023-06-02	3.10	3.10	3.10	3.10	0
2023-06-01	3.10	3.10	3.10	3.10	374
2023-05-31	3.10	3.10	3.10	3.10	3,288
2023-05-30	3.10	3.10	3.10	3.10	0
2023-05-29	3.10	3.10	3.10	3.10	0
2023-05-26	3.10	3.10	3.10	3.10	0
2023-05-25	3.10	3.26	3.26	3.26	2,673
2023-05-24	3.10	3.10	3.10	3.10	683
2023-05-23	3.10	3.10	3.10	3.10	0
2023-05-22	3.10	3.10	3.10	3.10	0
2023-05-19	3.10	3.10	3.10	3.10	162,203
2023-05-18	3.25	3.25	3.10	3.10	0
2023-05-17	3.25	3.25	3.25	3.25	13,387
2023-05-16	3.25	3.25	3.25	3.25	0
2023-05-15	3.25	3.25	3.25	3.25	0
2023-05-12	3.25	3.25	3.25	3.25	0
2023-05-11	3.25	3.25	3.25	3.25	0
2023-05-10	3.25	3.25	3.25	3.25	0
2023-05-09	3.25	3.25	3.25	3.25	0
2023-05-08	3.25	3.25	3.25	3.25	0
2023-05-05	3.25	3.25	3.25	3.25	0
2023-05-04	3.25	3.25	3.25	3.25	0
2023-05-03	3.60	3.60	3.25	3.25	5,000
2023-05-02	3.60	3.60	3.60	3.60	0
2023-05-01	3.60	3.60	3.60	3.60	0
2023-04-28	3.60	3.60	3.60	3.60	0
2023-04-27	3.60	3.60	3.60	3.60	0
2023-04-26	3.60	3.70	3.50	3.50	117,433
2023-04-25	3.60	3.60	3.60	3.60	8,000
2023-04-24	3.60	3.60	3.60	3.60	27
2023-04-21	3.60	3.60	3.60	3.60	0
2023-04-20	3.60	3.60	3.60	3.60	0
2023-04-19	3.60	3.60	3.60	3.60	0
2023-04-18	3.60	3.60	3.60	3.60	22,283
2023-04-17	3.60	3.60	3.50	3.60	201
2023-04-14	3.60	3.60	3.60	3.60	410
2023-04-13	3.60	3.60	3.60	3.60	14,013
2023-04-12	3.60	3.60	3.60	3.60	261
2023-04-11	3.60	3.60	3.60	3.60	0
2023-04-10	3.60	3.60	3.60	3.60	0
2023-04-07	3.60	3.60	3.60	3.60	0
2023-04-06	3.60	3.60	3.60	3.60	1,347
2023-04-05	3.60	3.60	3.60	3.60	0
2023-04-04	3.60	3.60	3.60	3.60	100,000
2023-04-03	3.60	3.60	3.60	3.60	303,471
2023-03-31	3.75	3.70	3.60	3.60	1,102
2023-03-30	3.75	3.75	3.75	3.75	20,998
2023-03-29	3.75	3.75	3.75	3.75	5,556
2023-03-28	3.75	3.75	3.75	3.75	71,112
2023-03-27	3.75	3.75	3.75	3.75	0
2023-03-24	3.75	3.75	3.75	3.75	5,057
2023-03-23	3.75	3.75	3.75	3.75	0
2023-03-22	4.25	4.25	3.75	3.75	93,165
2023-03-21	4.25	4.25	4.25	4.25	0
2023-03-20	4.25	4.25	4.25	4.25	0
2023-03-17	4.50	4.50	4.25	4.25	0
2023-03-16	4.25	4.25	4.25	4.25	0
2023-03-15	4.25	4.25	4.25	4.25	24,717
2023-03-14	4.25	4.25	4.25	4.25	0
2023-03-13	4.25	4.25	4.25	4.25	0
2023-03-10	4.25	4.25	4.25	4.25	0
2023-03-09	4.25	4.25	4.25	4.25	4,000
2023-03-08	4.25	4.25	4.25	4.25	44,444
2023-03-07	4.25	4.25	4.25	4.25	0
2023-03-06	4.25	4.25	4.25	4.25	0
2023-03-03	4.25	4.25	4.25	4.25	0
2023-03-02	4.75	4.75	4.25	4.25	175,597
2023-03-01	4.75	4.75	4.75	4.75	0
2023-02-28	4.75	5.00	4.75	4.75	442
2023-02-27	4.75	4.75	4.75	4.75	6,000
2023-02-24	4.75	4.75	4.75	4.75	80
2023-02-23	4.75	4.75	4.75	4.75	0
2023-02-22	4.75	4.75	4.75	4.75	249
2023-02-21	4.75	4.50	4.50	4.50	831
2023-02-20	4.75	4.75	4.75	4.75	0
2023-02-17	4.75	4.75	4.75	4.75	92
2023-02-16	4.75	4.75	4.75	4.75	104,636
2023-02-15	4.75	4.75	4.75	4.75	40
2023-02-14	4.75	4.75	4.75	4.75	0
2023-02-13	4.75	4.75	4.75	4.75	725,671
2023-02-10	4.75	4.75	4.75	4.75	0
2023-02-09	5.75	6.10	4.75	4.75	303,634
2023-02-08	5.75	5.75	5.75	5.75	10,000
2023-02-07	5.75	5.75	5.75	5.75	45
2023-02-06	5.75	5.75	5.75	5.75	0
2023-02-03	5.75	5.75	5.75	5.75	0
2023-02-02	5.75	5.75	5.75	5.75	0
2023-02-01	5.75	5.75	5.75	5.75	0
2023-01-31	5.75	5.75	5.75	5.75	0
2023-01-30	5.75	5.75	5.75	5.75	8,066
2023-01-27	5.75	5.75	5.75	5.75	867
2023-01-26	5.75	5.75	5.75	5.75	27,000
2023-01-25	5.75	5.75	5.75	5.75	5,000
2023-01-24	5.75	5.75	5.75	5.75	0
2023-01-23	5.75	5.75	5.75	5.75	0
2023-01-20	5.75	5.75	5.75	5.75	0
2023-01-19	5.75	5.75	5.75	5.75	0
2023-01-18	5.75	5.75	5.75	5.75	6,000
2023-01-17	5.75	5.75	5.75	5.75	0
2023-01-16	5.75	5.75	5.75	5.75	0
2023-01-13	6.00	6.00	5.75	5.75	1,675
2023-01-12	5.75	5.75	5.75	5.75	0
2023-01-11	5.75	5.75	5.75	5.75	20,909
2023-01-10	5.75	5.75	5.75	5.75	5,000
2023-01-09	5.75	5.75	5.75	5.75	10,248
2023-01-06	5.75	5.75	5.75	5.75	11,397
2023-01-05	6.50	6.50	5.75	5.75	35,000
2023-01-04	6.50	6.50	6.50	6.50	0
2023-01-03	6.50	6.50	6.50	6.50	51,448
2023-01-02	6.50	6.50	6.50	6.50	0
2022-12-30	6.50	6.50	6.50	6.50	0
2022-12-29	6.50	6.50	6.50	6.50	0
2022-12-28	6.50	6.50	6.50	6.50	11,538
2022-12-27	6.50	6.50	6.50	6.50	0
2022-12-26	6.50	6.50	6.50	6.50	0
2022-12-23	6.50	6.50	6.50	6.50	0
2022-12-22	6.50	6.50	6.50	6.50	0
2022-12-21	6.50	6.50	6.50	6.50	0
2022-12-20	6.50	6.50	6.50	6.50	0
2022-12-19	6.50	6.50	6.50	6.50	0
2022-12-16	6.50	6.50	6.50	6.50	15,014
2022-12-15	6.50	6.50	6.50	6.50	0
2022-12-14	6.50	6.50	6.50	6.50	0
2022-12-13	6.50	6.50	6.50	6.50	219,843
2022-12-12	6.50	6.50	6.50	6.50	20
2022-12-09	6.50	6.50	6.50	6.50	0
2022-12-08	6.50	6.50	6.50	6.50	5,689
2022-12-07	7.00	7.00	7.00	7.00	0
2022-12-06	7.00	7.00	7.00	7.00	449
2022-12-05	7.00	7.00	7.00	7.00	0
2022-12-02	7.00	7.00	7.00	7.00	0
2022-12-01	7.00	7.00	7.00	7.00	1,049
2022-11-30	7.00	7.00	7.00	7.00	0
2022-11-29	7.00	7.00	7.00	7.00	0
2022-11-28	7.00	7.00	7.00	7.00	205
2022-11-25	7.00	7.00	7.00	7.00	0
2022-11-24	7.00	7.00	7.00	7.00	0
2022-11-23	7.00	7.00	7.00	7.00	0
2022-11-22	7.00	7.00	7.00	7.00	0
2022-11-21	7.00	7.00	7.00	7.00	0
2022-11-18	7.00	7.00	7.00	7.00	44,974
2022-11-17	7.00	7.00	7.00	7.00	7,291
2022-11-16	7.00	7.00	7.00	7.00	0
2022-11-15	7.00	7.00	7.00	7.00	0
2022-11-14	7.00	7.00	7.00	7.00	0
2022-11-11	7.00	7.00	7.00	7.00	364
2022-11-10	7.00	7.00	7.00	7.00	0
2022-11-09	7.00	7.00	7.00	7.00	0
2022-11-08	6.75	6.75	6.75	6.75	80
2022-11-07	6.75	6.75	6.75	6.75	20,000
2022-11-04	6.75	6.75	6.75	6.75	5,305
2022-11-03	6.75	6.75	6.75	6.75	4,700
2022-11-02	6.75	6.75	6.75	6.75	42
2022-11-01	6.75	6.75	6.75	6.75	0
2022-10-31	6.75	6.75	6.75	6.75	42
2022-10-28	6.75	6.75	6.75	6.75	0
2022-10-27	7.00	7.00	6.75	6.75	12,220
2022-10-26	7.00	7.00	7.00	7.00	0
2022-10-25	7.00	7.00	7.00	7.00	0
2022-10-24	7.00	7.00	7.00	7.00	0
2022-10-21	7.00	7.00	7.00	7.00	25,770
2022-10-20	7.00	7.00	7.00	7.00	0
2022-10-19	7.00	7.00	7.00	7.00	0
2022-10-18	7.00	7.00	7.00	7.00	0
2022-10-17	7.00	7.00	7.00	7.00	0
2022-10-14	7.00	7.00	7.00	7.00	846
2022-10-13	7.00	7.00	7.00	7.00	974
2022-10-12	7.00	7.00	7.00	7.00	2,925
2022-10-11	7.00	7.00	7.00	7.00	0
2022-10-10	7.25	7.25	7.25	7.25	0
2022-10-07	7.25	7.25	7.25	7.25	5,000
2022-10-06	7.25	7.25	7.25	7.25	1,294,698
2022-10-05	7.25	7.25	7.25	7.25	0
2022-10-04	7.25	7.25	7.25	7.25	0
2022-10-03	7.50	7.50	7.25	7.25	100,000
2022-09-30	7.50	7.50	7.50	7.50	88,888
2022-09-29	7.50	7.50	7.50	7.50	0
2022-09-28	7.50	7.50	7.50	7.50	14,000
2022-09-27	7.50	7.50	7.50	7.50	80
2022-09-26	7.50	7.50	7.50	7.50	0
2022-09-23	7.50	7.50	7.50	7.50	27
2022-09-22	7.50	7.50	7.50	7.50	0
2022-09-21	7.50	7.50	7.50	7.50	20,826
2022-09-20	7.50	7.50	7.50	7.50	0
2022-09-19	7.50	7.50	7.50	7.50	0
2022-09-16	7.75	7.75	7.50	7.50	0
2022-09-15	8.25	8.25	7.75	7.75	4,300
2022-09-14	8.25	8.25	8.25	8.25	0
2022-09-13	8.50	8.50	8.00	8.25	40,000
2022-09-12	8.50	8.50	8.50	8.50	333,350
2022-09-09	8.50	8.50	8.50	8.50	0
2022-09-08	8.50	8.50	8.50	8.50	0
2022-09-07	9.00	9.00	8.50	8.50	70,200
2022-09-06	9.00	9.00	9.00	9.00	0
2022-09-05	9.00	9.00	9.00	9.00	0
2022-09-02	9.50	9.50	9.00	9.00	59,721
2022-09-01	10.00	10.00	9.50	9.50	25,000
2022-08-31	10.00	10.00	10.00	10.00	0
2022-08-30	10.00	10.00	9.00	10.00	0
2022-08-29	10.00	10.00	10.00	10.00	0
2022-08-26	10.00	10.00	10.00	10.00	179,944
2022-08-25	10.00	10.00	10.00	10.00	15,000
2022-08-24	10.00	10.00	10.00	10.00	10
2022-08-23	10.00	10.00	10.00	10.00	5,197
2022-08-22	10.00	10.00	10.00	10.00	197
2022-08-19	10.00	10.00	10.00	10.00	9,868
2022-08-18	10.00	10.00	10.00	10.00	10,487
2022-08-17	10.00	10.00	10.00	10.00	0
2022-08-16	10.00	10.00	10.00	10.00	6,161,805
2022-08-15	10.00	10.00	10.00	10.00	32,448
2022-08-12	10.00	10.00	10.00	10.00	0
2022-08-11	10.00	10.00	10.00	10.00	0
2022-08-10	10.00	10.00	10.00	10.00	0
2022-08-09	10.00	10.00	10.00	10.00	0
2022-08-08	10.00	10.00	10.00	10.00	0
2022-08-05	10.00	10.00	10.00	10.00	0
2022-08-04	10.00	10.00	10.00	10.00	0
2022-08-03	10.00	10.00	10.00	10.00	0
2022-08-02	10.00	10.00	10.00	10.00	0
2022-08-01	10.00	10.00	9.00	10.00	0
2022-07-29	10.00	10.00	10.00	10.00	0
2022-07-28	10.00	10.00	10.00	10.00	0
2022-07-27	10.00	10.00	10.00	10.00	0
2022-07-26	10.50	10.50	10.50	10.50	0
2022-07-25	10.50	10.50	10.50	10.50	15,712
2022-07-22	10.50	10.50	10.50	10.50	12
2022-07-21	10.50	10.50	10.50	10.50	5,000
2022-07-20	10.50	10.50	10.50	10.50	88
2022-07-19	10.50	10.50	10.50	10.50	0
2022-07-18	10.50	10.50	10.50	10.50	5,000
2022-07-15	10.50	10.20	10.20	10.20	29,462
2022-07-14	10.50	10.50	10.50	10.50	0
2022-07-13	10.50	10.50	10.50	10.50	0
2022-07-12	11.50	11.50	10.00	10.50	0
2022-07-11	12.00	12.00	11.50	11.50	186,567
2022-07-08	12.50	12.50	12.00	12.00	7,031
2022-07-07	12.50	12.50	12.50	12.50	0
2022-07-06	13.00	13.00	12.50	12.50	9,233
2022-07-05	12.50	12.50	12.50	12.50	0
2022-07-04	12.50	12.50	12.50	12.50	0
2022-07-01	12.50	12.50	12.50	12.50	0
2022-06-30	12.50	12.50	12.50	12.50	0
2022-06-29	12.50	12.50	12.50	12.50	0
2022-06-28	12.50	12.50	12.50	12.50	0
2022-06-27	13.00	13.00	12.50	12.50	0
2022-06-24	13.00	13.00	13.00	13.00	0
2022-06-23	13.00	13.00	13.00	13.00	0
2022-06-22	13.00	13.00	13.00	13.00	0
2022-06-21	13.00	13.00	13.00	13.00	0
2022-06-20	13.50	13.50	13.00	13.00	2,003
2022-06-17	13.50	13.50	13.50	13.50	6,333
2022-06-16	15.00	15.00	13.50	13.50	22,728
2022-06-15	15.00	15.00	15.00	15.00	0
2022-06-14	15.00	15.00	15.00	15.00	41,521
2022-06-13	15.00	15.00	15.00	15.00	101,858
2022-06-10	15.00	15.00	15.00	15.00	0
2022-06-09	15.00	15.00	15.00	15.00	0
2022-06-08	15.00	15.00	15.00	15.00	22
2022-06-07	15.00	15.00	15.00	15.00	5,000
2022-06-06	15.00	15.00	15.00	15.00	0
2022-06-03	15.00	15.00	15.00	15.00	0
2022-06-02	15.00	15.00	15.00	15.00	0
2022-06-01	15.50	15.50	15.00	15.00	9,998
2022-05-31	15.50	15.50	15.50	15.50	0
2022-05-30	15.50	15.50	15.50	15.50	855,000
2022-05-27	15.50	15.50	15.50	15.50	0
2022-05-26	15.50	15.50	15.50	15.50	5,789
2022-05-25	15.50	15.50	15.50	15.50	0
2022-05-24	15.50	15.50	15.50	15.50	0
2022-05-23	15.50	15.50	15.50	15.50	5,000
2022-05-20	15.50	15.50	15.50	15.50	7,891
2022-05-19	15.50	15.50	15.50	15.50	0
2022-05-18	15.50	15.50	15.50	15.50	0
2022-05-17	15.50	15.50	15.50	15.50	0
2022-05-16	15.50	15.50	15.50	15.50	6,587
2022-05-13	15.50	15.50	15.50	15.50	0
2022-05-12	15.50	16.00	15.50	15.50	10,000
2022-05-11	16.00	16.00	16.00	16.00	5,000
2022-05-10	16.00	16.00	16.00	16.00	11,795
2022-05-09	18.50	18.50	16.00	16.00	25,324
2022-05-06	18.50	18.50	18.50	18.50	0
2022-05-05	18.50	18.50	18.50	18.50	20,595
2022-05-04	18.50	18.50	18.50	18.50	2,500
2022-05-03	18.50	18.50	18.50	18.50	0
2022-05-02	18.50	18.50	18.50	18.50	0
2022-04-29	18.50	18.50	18.50	18.50	2,000
2022-04-28	18.50	18.50	18.50	18.50	33,065
2022-04-27	18.50	17.00	17.00	17.00	20,899
2022-04-26	20.00	20.00	18.50	18.50	14,426
2022-04-25	22.50	19.00	19.00	19.00	82,737
2022-04-22	15.50	24.00	14.00	22.50	254,704
2022-04-21	15.50	15.50	15.50	15.50	6,877
2022-04-20	15.50	15.50	15.50	15.50	20,243
2022-04-19	15.50	15.50	15.50	15.50	11,060
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	15.50	15.50	15.50	15.50	584
2022-04-13	15.50	15.50	15.50	15.50	0
2022-04-12	15.50	15.50	15.50	15.50	0
2022-04-11	15.50	15.50	15.50	15.50	4,577
2022-04-08	15.50	15.50	15.50	15.50	570
2022-04-07	15.50	15.50	15.50	15.50	72,300
2022-04-06	14.50	14.50	14.50	14.50	5,179
2022-04-05	14.50	14.50	14.50	14.50	36,832
2022-04-04	14.50	14.50	14.50	14.50	13,888
2022-04-01	14.50	14.50	14.50	14.50	13
2022-03-31	14.50	14.50	14.50	14.50	0
2022-03-30	14.50	14.50	14.50	14.50	5,000
2022-03-29	14.50	14.50	14.50	14.50	1,666
2022-03-28	14.50	14.50	14.50	14.50	0
2022-03-25	14.50	14.00	14.00	14.00	40,500
2022-03-24	14.50	14.50	14.50	14.50	0
2022-03-23	14.50	14.50	14.50	14.50	5,000
2022-03-22	14.50	14.50	14.50	14.50	7,256
2022-03-21	15.00	15.00	14.50	14.50	120,000
2022-03-18	16.50	16.50	15.00	15.00	16,666
2022-03-17	16.50	16.50	16.50	16.50	0
2022-03-16	16.50	16.50	16.50	16.50	0
2022-03-15	17.00	17.00	17.00	17.00	0
2022-03-14	17.00	17.00	17.00	17.00	0
2022-03-11	17.00	17.00	17.00	17.00	7,000
2022-03-10	17.50	17.50	17.00	17.00	0
2022-03-09	18.00	18.00	17.50	17.50	5,000
2022-03-08	18.00	18.00	18.00	18.00	0
2022-03-07	18.00	18.00	18.00	18.00	0
2022-03-04	18.50	18.50	18.00	18.00	0
2022-03-03	18.50	18.50	18.50	18.50	5,000
2022-03-02	18.50	18.50	18.50	18.50	0
2022-03-01	19.50	19.50	18.50	18.50	5,000
2022-02-28	19.50	19.50	19.50	19.50	5,000
2022-02-25	20.00	20.00	19.50	19.50	0
2022-02-24	21.00	21.00	20.50	20.50	0
2022-02-23	21.50	21.50	21.50	21.50	0
2022-02-22	20.50	20.50	20.50	20.50	4,892
2022-02-21	20.50	20.50	20.50	20.50	8,834
2022-02-18	22.00	22.00	20.50	20.50	13,885
2022-02-17	22.00	22.00	22.00	22.00	5,088
2022-02-16	22.00	22.00	22.00	22.00	0
2022-02-15	22.00	22.00	22.00	22.00	399
2022-02-14	22.00	22.00	22.00	22.00	0
2022-02-11	22.00	22.00	22.00	22.00	0
2022-02-10	22.00	22.00	22.00	22.00	0
2022-02-09	22.00	22.00	22.00	22.00	0
2022-02-08	22.00	22.00	22.00	22.00	0
2022-02-07	22.50	22.50	22.00	22.00	10
2022-02-04	22.50	22.50	22.50	22.50	0
2022-02-03	22.50	22.50	22.50	22.50	854
2022-02-02	22.50	22.50	22.50	22.50	854
2022-02-01	24.00	24.00	22.50	22.50	12,131
2022-01-31	24.00	24.00	24.00	24.00	0
2022-01-28	24.00	24.00	24.00	24.00	0
2022-01-27	24.00	24.00	24.00	24.00	0
2022-01-26	24.00	24.00	24.00	24.00	0
2022-01-25	24.00	24.00	24.00	24.00	0
2022-01-24	24.00	24.00	24.00	24.00	0
2022-01-21	24.00	24.00	24.00	24.00	0
2022-01-20	24.00	24.00	24.00	24.00	0
2022-01-19	24.00	24.00	24.00	24.00	6,246
2022-01-18	24.00	24.00	24.00	24.00	0
2022-01-17	24.00	24.00	24.00	24.00	0
2022-01-14	25.00	25.00	24.00	24.00	15,000
2022-01-13	25.00	25.00	25.00	25.00	2,500
2022-01-12	25.00	25.00	25.00	25.00	2,500
2022-01-11	25.00	25.00	25.00	25.00	2,500
2022-01-10	25.00	25.00	25.00	25.00	2,500
2022-01-07	25.50	25.50	25.00	25.00	7,464
2022-01-06	25.50	25.50	25.50	25.50	2,600
2022-01-05	25.50	25.50	25.50	25.50	2,500
2022-01-04	25.00	24.20	24.20	25.50	46,637
2022-01-03	25.00	25.00	25.00	25.00	0
2021-12-31	25.00	25.00	25.00	25.00	0
2021-12-30	25.00	25.00	25.00	25.00	14,600
2021-12-29	24.50	25.00	24.50	25.00	20,000
2021-12-28	25.00	25.00	25.00	25.00	0
2021-12-27	25.00	25.00	25.00	25.00	0
2021-12-24	25.00	25.00	25.00	25.00	0
2021-12-23	25.00	25.00	25.00	25.00	2,500
2021-12-22	25.00	25.00	25.00	25.00	1,010
2021-12-21	25.50	25.50	25.00	25.00	12,038
2021-12-20	25.50	25.50	25.50	25.50	4,369
2021-12-17	25.50	25.50	25.50	25.50	6,879
2021-12-16	25.50	25.50	25.50	25.50	309
2021-12-15	25.50	25.50	25.50	25.50	0
2021-12-14	25.50	25.50	25.50	25.50	0
2021-12-13	25.50	25.50	25.50	25.50	770
2021-12-10	27.00	27.00	25.50	25.50	11,103
2021-12-09	27.00	27.00	27.00	27.00	0
2021-12-08	27.00	27.00	27.00	27.00	0
2021-12-07	27.00	27.00	27.00	27.00	0
2021-12-06	27.00	27.00	27.00	27.00	13,191
2021-12-03	28.00	28.00	27.00	27.00	15,000
2021-12-02	29.00	29.00	28.00	28.00	10,457
2021-12-01	27.00	27.00	27.00	27.00	4,900
2021-11-30	27.00	27.00	27.00	27.00	5,000
2021-11-29	27.00	27.00	27.00	27.00	4,444
2021-11-26	27.00	27.00	27.00	27.00	2,500
2021-11-25	27.00	27.00	27.00	27.00	11,599
2021-11-24	27.00	27.00	27.00	27.00	700
2021-11-23	27.00	27.00	27.00	27.00	0
2021-11-22	27.00	27.00	27.00	27.00	0
2021-11-19	27.50	27.50	27.00	27.00	3,139
2021-11-18	29.00	29.00	27.50	27.50	5,005
2021-11-17	29.00	29.00	29.00	29.00	0
2021-11-16	29.00	29.00	29.00	29.00	0
2021-11-15	29.50	29.50	29.00	29.00	5,033
2021-11-12	29.50	29.50	29.50	29.50	890
2021-11-11	29.50	29.50	29.50	29.50	0
2021-11-10	29.50	29.50	29.50	29.50	0
2021-11-09	29.50	29.50	29.50	29.50	477
2021-11-08	31.00	31.00	29.00	29.50	0
2021-11-05	31.50	30.80	30.80	31.00	9,846
2021-11-04	31.50	31.50	30.00	31.50	1,500
2021-11-03	31.50	31.50	31.50	31.50	2,871
2021-11-02	32.00	32.00	31.50	31.50	13,730
2021-11-01	32.00	32.00	32.00	32.00	2,506
2021-10-29	32.50	32.50	32.00	32.00	10,500
2021-10-28	34.00	34.00	32.50	32.50	11,500
2021-10-27	36.00	36.00	34.50	34.50	54,928
2021-10-26	36.00	36.00	36.00	36.00	0
2021-10-25	36.00	36.00	36.00	36.00	1,500
2021-10-22	36.00	36.00	36.00	36.00	547
2021-10-21	36.00	36.00	36.00	36.00	0
2021-10-20	36.00	36.00	36.00	36.00	139
2021-10-19	36.00	36.00	36.00	36.00	1,276
2021-10-18	36.50	36.50	36.00	36.00	7,542
2021-10-15	36.50	36.50	36.50	36.50	222
2021-10-14	38.00	38.00	36.50	36.50	35,638
2021-10-13	38.00	38.00	38.00	38.00	0
2021-10-12	38.50	38.50	38.00	38.00	17,289
2021-10-11	38.50	38.50	38.50	38.50	141
2021-10-08	38.50	38.50	38.50	38.50	0
2021-10-07	38.50	38.50	38.50	38.50	1,487
2021-10-06	38.50	38.50	38.50	38.50	4,000
2021-10-05	38.50	38.50	38.50	38.50	1,451
2021-10-04	38.50	38.50	38.50	38.50	941
2021-10-01	38.50	38.50	38.50	38.50	0
2021-09-30	38.50	38.50	38.50	38.50	5,689
2021-09-29	39.50	39.50	38.50	38.50	1,606
2021-09-28	39.00	39.00	37.00	39.00	0
2021-09-27	39.00	39.00	39.00	39.00	58
2021-09-24	38.50	38.50	38.50	38.50	384
2021-09-23	38.50	38.50	38.50	38.50	0
2021-09-22	38.50	38.50	38.50	38.50	0
2021-09-21	38.50	38.50	38.50	38.50	57
2021-09-20	39.00	39.00	38.50	38.50	15
2021-09-17	39.00	39.00	39.00	39.00	0
2021-09-16	39.00	39.00	39.00	39.00	200
2021-09-15	39.00	39.00	39.00	39.00	56
2021-09-14	39.00	39.00	39.00	39.00	251
2021-09-13	39.00	39.00	39.00	39.00	179
2021-09-10	39.00	39.00	39.00	39.00	251
2021-09-09	39.00	39.00	39.00	39.00	377
2021-09-08	39.00	39.00	39.00	39.00	0
2021-09-07	39.00	39.00	39.00	39.00	0
2021-09-06	39.00	39.00	39.00	39.00	0
2021-09-03	39.00	39.00	39.00	39.00	0
2021-09-02	39.00	39.00	39.00	39.00	15,645
2021-09-01	40.50	40.50	39.00	39.00	28,124
2021-08-31	42.50	43.00	40.50	40.50	23,214
2021-08-30	42.50	42.50	42.50	42.50	0
2021-08-27	42.50	42.50	42.50	42.50	208
2021-08-26	42.50	42.50	42.50	42.50	4
2021-08-25	42.50	42.50	42.50	42.50	445
2021-08-24	42.50	42.50	42.50	42.50	0
2021-08-23	43.00	44.00	44.00	44.00	20,979
2021-08-20	43.00	43.00	43.00	43.00	229
2021-08-19	43.00	43.00	43.00	43.00	13,802
2021-08-18	43.00	42.00	42.00	42.00	584
2021-08-17	43.00	43.00	43.00	43.00	0
2021-08-16	43.00	43.00	43.00	43.00	266
2021-08-13	43.00	43.00	43.00	43.00	322
2021-08-12	43.50	43.50	43.00	43.00	105
2021-08-11	44.00	44.00	44.00	44.00	5,000
2021-08-10	44.00	44.00	44.00	44.00	50
2021-08-09	44.00	44.00	42.00	44.00	1,296
2021-08-06	44.00	44.00	44.00	44.00	0
2021-08-05	44.00	44.00	44.00	44.00	6,762
2021-08-04	44.00	44.00	44.00	44.00	55
2021-08-03	43.50	43.50	43.50	43.50	5,002
2021-08-02	43.50	43.50	43.50	43.50	0
2021-07-30	43.50	43.50	43.50	43.50	1,340
2021-07-29	43.50	43.50	43.50	43.50	0
2021-07-28	43.50	43.50	43.50	43.50	0
2021-07-27	43.50	43.50	43.50	43.50	0
2021-07-26	44.50	44.50	43.50	43.50	4,842
2021-07-23	44.50	44.50	44.50	44.50	500
2021-07-22	44.50	44.50	44.50	44.50	0
2021-07-21	45.00	45.00	44.50	44.50	20,288
2021-07-20	45.00	45.00	45.00	45.00	0
2021-07-19	45.00	44.00	44.00	45.00	2,201
2021-07-16	45.00	45.00	45.00	45.00	0
2021-07-15	45.00	45.00	45.00	45.00	451
2021-07-14	45.00	45.00	45.00	45.00	0
2021-07-13	45.00	45.00	45.00	45.00	2,253
2021-07-12	45.00	45.00	45.00	45.00	327
2021-07-09	45.00	45.00	45.00	45.00	7,253
2021-07-08	45.00	45.00	44.00	45.00	0
2021-07-07	45.00	45.00	44.00	45.00	340
2021-07-06	45.50	45.50	44.00	45.00	24,517
2021-07-05	45.50	45.50	44.00	45.50	10,000
2021-07-02	45.50	45.50	45.50	45.50	0
2021-07-01	45.50	45.50	45.50	45.50	1,149
2021-06-30	45.50	45.50	45.50	45.50	1,678
2021-06-29	48.50	48.50	45.50	45.50	57,525
2021-06-28	50.00	50.00	48.50	48.50	38,074
2021-06-25	49.50	50.00	49.50	50.00	5,482
2021-06-24	49.50	49.50	49.50	49.50	1,678
2021-06-23	49.50	49.50	49.50	49.50	400
2021-06-22	49.50	49.50	49.50	49.50	2,147
2021-06-21	49.00	50.00	49.00	49.50	1,000
2021-06-18	49.00	49.00	49.00	49.00	5,500
2021-06-17	49.00	49.00	49.00	49.00	17,187
2021-06-16	49.00	49.00	49.00	49.00	18,862
2021-06-15	49.00	49.00	49.00	49.00	0
2021-06-14	49.00	49.00	49.00	49.00	12,500
2021-06-11	49.00	49.00	49.00	49.00	1,000
2021-06-10	49.00	49.00	47.00	49.00	547
2021-06-09	49.00	49.00	49.00	49.00	0
2021-06-08	49.00	49.00	49.00	49.00	0
2021-06-07	48.50	49.00	48.50	49.00	5,017
2021-06-04	48.50	48.50	48.50	48.50	1,500
2021-06-03	48.50	48.50	48.50	48.50	0
2021-06-02	49.00	49.00	48.50	48.50	3,333
2021-06-01	49.00	49.00	49.00	49.00	1,500
2021-05-28	49.00	49.00	49.00	49.00	10
2021-05-27	49.00	49.00	49.00	49.00	2,000
2021-05-26	49.00	49.00	49.00	49.00	10
2021-05-25	49.00	49.00	49.00	49.00	11,692
2021-05-24	49.00	49.00	49.00	49.00	0
2021-05-21	49.00	49.00	49.00	49.00	3,540
2021-05-20	49.00	49.00	49.00	49.00	0
2021-05-19	49.00	49.00	48.00	49.00	100
2021-05-18	49.00	49.00	49.00	49.00	552
2021-05-17	50.00	50.00	49.00	49.00	0
2021-05-14	50.50	53.00	53.00	50.00	900
2021-05-13	51.50	51.50	50.50	50.50	12,853
2021-05-12	50.50	50.50	50.50	50.50	36,096
2021-05-11	47.50	50.50	47.50	50.50	16,695
2021-05-10	46.00	47.50	46.00	47.50	20,000
2021-05-07	46.00	46.00	46.00	46.00	0
2021-05-06	45.50	46.00	45.50	46.00	4,000
2021-05-05	43.20	43.20	43.20	45.50	2,526
2021-05-04	45.50	45.50	45.50	45.50	0
2021-04-30	44.50	45.50	44.50	45.50	11,530
2021-04-29	45.50	45.50	44.50	44.50	2,000
2021-04-28	45.50	45.50	45.50	45.50	0
2021-04-27	44.50	45.50	44.50	45.50	98,636
2021-04-26	41.50	44.50	41.50	44.50	71,095
2021-04-23	41.00	41.50	41.00	41.50	11,943
2021-04-22	40.50	41.00	40.50	41.00	16,904
2021-04-21	40.50	40.50	40.50	40.50	1,132
2021-04-20	40.00	40.50	40.00	40.50	56,866
2021-04-19	40.00	40.00	40.00	40.00	20,036
2021-04-16	40.00	40.00	40.00	40.00	5,000
2021-04-15	40.00	40.00	40.00	40.00	5,053
2021-04-14	41.00	41.00	40.00	40.00	3,822
2021-04-13	41.50	41.50	41.00	41.00	29,792
2021-04-12	37.00	41.00	37.00	41.00	13,027
2021-04-09	36.50	37.00	35.00	37.00	35,666
2021-04-08	36.50	37.00	37.00	37.00	8,253
2021-04-07	36.50	36.50	36.50	36.50	37,552
2021-04-06	36.50	36.50	36.50	36.50	46,328
2021-04-01	37.00	37.00	37.00	37.00	673
2021-03-31	37.00	37.00	36.00	37.00	121,526
2021-03-30	37.00	37.00	37.00	37.00	0
2021-03-29	38.00	38.00	37.00	37.00	52,832
2021-03-26	38.00	38.00	38.00	38.00	3,000
2021-03-25	38.00	38.00	38.00	38.00	6,075
2021-03-24	38.00	38.00	38.00	38.00	661
2021-03-23	38.00	38.00	38.00	38.00	253
2021-03-22	38.00	38.00	38.00	38.00	0
2021-03-19	41.00	41.00	38.00	38.00	13,338
2021-03-18	41.00	41.00	41.00	41.00	5,000
2021-03-17	41.00	41.00	41.00	41.00	0
2021-03-16	41.00	41.00	41.00	41.00	844
2021-03-15	41.00	41.00	41.00	41.00	16,374
2021-03-12	41.00	41.00	41.00	41.00	37,340
2021-03-11	43.00	43.00	43.00	41.00	4,220
2021-03-10	41.00	41.00	41.00	41.00	3,539
2021-03-09	41.00	41.00	41.00	41.00	13,797
2021-03-08	41.00	41.00	41.00	41.00	11,908
2021-03-05	41.00	41.00	41.00	41.00	6,666
2021-03-04	41.00	41.00	41.00	41.00	18,645
2021-03-03	41.00	41.00	41.00	41.00	349
2021-03-02	41.00	41.00	41.00	41.00	0
2021-03-01	41.00	41.00	39.00	41.00	1,572
2021-02-26	41.00	41.00	41.00	41.00	40,283
2021-02-25	39.00	39.00	39.00	41.00	1,533
2021-02-24	42.00	42.00	41.00	41.00	21,048
2021-02-23	42.00	42.00	42.00	42.00	18,324
2021-02-22	42.00	42.00	42.00	42.00	0
2021-02-19	42.00	42.00	42.00	42.00	15,925
2021-02-18	42.00	42.00	42.00	42.00	25,342
2021-02-17	41.00	42.00	41.00	42.00	18,857
2021-02-16	41.00	41.00	41.00	41.00	0
2021-02-15	40.00	41.00	40.00	41.00	46,970
2021-02-12	39.50	40.00	39.50	40.00	10,359
2021-02-11	39.50	39.50	39.50	39.50	0
2021-02-10	39.50	39.50	39.50	39.50	6,505
2021-02-09	39.00	39.50	39.00	39.50	50,485
2021-02-08	38.00	39.00	38.00	39.00	53,095
2021-02-05	36.00	37.00	36.00	37.00	6,095
2021-02-04	36.00	36.50	36.00	36.00	32,938
2021-02-03	36.00	36.00	36.00	36.00	173
2021-02-02	36.00	36.00	36.00	36.00	4,207
2021-02-01	36.50	36.50	36.00	36.00	3,161
2021-01-29	36.50	36.50	36.50	36.50	31,000
2021-01-28	36.50	36.50	36.50	36.50	928
2021-01-27	40.00	40.00	36.50	36.50	41,600
2021-01-26	35.50	39.00	35.50	38.00	91,181
2021-01-25	33.00	35.50	33.20	35.50	24,489
2021-01-22	32.00	33.00	32.00	33.00	32,783
2021-01-21	32.00	32.00	32.00	32.00	303
2021-01-20	32.00	32.00	32.00	32.00	11,394
2021-01-19	32.00	32.00	30.00	32.00	4,163
2021-01-18	31.00	32.00	31.00	32.00	10,000
2021-01-15	31.00	31.00	31.00	31.00	5,386
2021-01-14	31.00	30.00	30.00	30.00	36,510
2021-01-13	32.60	32.60	30.00	31.00	18,441
2021-01-12	32.00	32.00	31.00	31.00	85,492
2021-01-11	33.50	33.50	32.00	32.00	40,815
2021-01-08	35.00	35.00	33.50	33.50	36,666
2021-01-07	35.00	36.00	35.00	35.00	51,778
2021-01-06	34.50	35.00	34.50	35.00	12,956
2021-01-05	36.00	36.00	36.00	34.50	112,108
2021-01-04	34.50	34.50	34.50	34.50	13,065
2020-12-31	34.50	34.50	34.50	34.50	0
2020-12-30	34.50	36.20	36.20	36.20	51,092
2020-12-29	34.50	34.50	34.50	34.50	21,734
2020-12-24	31.50	34.60	31.50	34.50	125,080
2020-12-23	27.00	31.50	27.00	31.50	99,877
2020-12-22	28.00	28.00	26.00	27.00	76,008
2020-12-21	28.00	28.00	28.00	28.00	0
2020-12-18	28.00	28.00	28.00	28.00	2,745
2020-12-17	28.00	28.00	28.00	28.00	0
2020-12-16	28.00	28.00	28.00	28.00	1,416
2020-12-15	28.00	28.00	28.00	28.00	0
2020-12-14	28.00	28.00	26.00	28.00	0
2020-12-11	28.00	28.00	28.00	28.00	0
2020-12-10	28.00	28.00	28.00	28.00	61,583
2020-12-09	28.00	28.00	28.00	28.00	867
2020-12-08	28.00	28.00	28.00	28.00	11,283
2020-12-07	28.00	28.00	28.00	28.00	11,000
2020-12-04	28.00	28.00	28.00	28.00	3,000
2020-12-03	28.00	28.00	28.00	28.00	3,087
2020-12-02	28.00	28.00	28.00	28.00	0
2020-12-01	28.00	28.00	28.00	28.00	1,466
2020-11-30	28.00	28.00	28.00	28.00	16,675
2020-11-27	28.00	28.00	28.00	28.00	0
2020-11-26	28.00	28.00	28.00	28.00	849
2020-11-25	28.00	28.00	28.00	28.00	469
2020-11-24	28.00	28.00	28.00	28.00	0
2020-11-23	28.00	28.00	28.00	28.00	0
2020-11-20	28.00	28.00	28.00	28.00	34,702
2020-11-19	28.00	28.00	28.00	28.00	45,360
2020-11-18	28.00	28.00	28.00	28.00	0
2020-11-17	27.00	28.00	27.00	28.00	80,000
2020-11-16	27.00	27.00	27.00	27.00	0
2020-11-13	27.00	27.00	25.00	27.00	0
2020-11-12	27.00	27.00	27.00	27.00	0
2020-11-11	26.50	27.00	26.50	27.00	5,359
2020-11-10	24.00	26.50	24.00	26.50	84,469
2020-11-09	24.00	24.00	24.00	24.00	130
2020-11-06	23.50	24.00	23.50	24.00	15,000
2020-11-05	23.00	23.50	23.00	23.50	10,000
2020-11-04	23.00	23.00	23.00	23.00	0
2020-11-03	23.00	23.00	23.00	23.00	423
2020-11-02	23.00	23.00	23.00	23.00	0
2020-10-30	23.00	23.00	23.00	23.00	25,000
2020-10-29	23.00	23.00	23.00	23.00	5,678
2020-10-28	23.00	23.00	23.00	23.00	0
2020-10-27	23.00	23.00	22.50	23.00	55,523
2020-10-26	22.00	23.00	22.00	23.00	55,000
2020-10-23	21.50	22.00	21.50	22.00	25,000
2020-10-22	21.50	21.50	20.00	21.50	1,250
2020-10-21	21.50	21.50	21.50	21.50	434
2020-10-20	21.50	21.50	21.50	21.50	449
2020-10-16	20.00	20.50	20.00	20.00	10,000
2020-10-15	20.00	20.00	20.00	20.00	0
2020-10-14	19.50	20.00	19.50	20.00	0
2020-10-13	19.50	19.50	19.50	19.50	0
2020-10-12	19.50	19.50	19.50	19.50	15,000
2020-10-09	19.50	19.50	19.50	19.50	1,000
2020-10-08	19.50	19.50	19.50	19.50	0
2020-10-07	19.50	19.50	19.50	19.50	3,500
2020-10-06	19.50	19.50	19.50	19.50	0
2020-10-05	19.50	19.50	19.50	19.50	78
2020-10-02	19.50	19.50	19.50	19.50	30,000
2020-10-01	20.00	20.00	19.25	19.50	30,000
2020-09-30	19.00	20.00	19.00	20.00	59,736
2020-09-29	19.00	19.00	19.00	19.00	0
2020-09-28	19.00	19.00	18.00	19.00	20,000
2020-09-25	19.00	19.00	19.00	19.00	0
2020-09-24	20.50	20.50	19.00	19.00	20,000
2020-09-23	20.50	20.50	20.50	20.50	0
2020-09-22	20.50	20.50	20.50	20.50	2,755
2020-09-21	21.00	21.00	20.50	20.50	283
2020-09-18	21.50	21.50	21.00	21.00	26,833
2020-09-17	21.50	21.50	21.50	21.50	15,644
2020-09-16	21.50	21.50	21.50	21.50	0
2020-09-15	21.50	21.50	21.50	21.50	0
2020-09-14	21.50	21.50	21.50	21.50	0
2020-09-11	21.50	21.50	21.50	21.50	889
2020-09-10	21.50	21.50	21.50	21.50	0
2020-09-09	21.50	21.50	21.50	21.50	224
2020-09-08	21.50	21.50	21.50	21.50	4,615
2020-09-07	21.50	21.50	21.50	21.50	7,994
2020-09-04	21.00	21.50	21.00	21.50	19,313
2020-09-03	21.00	21.00	21.00	21.00	13,200
2020-09-02	23.50	23.50	20.50	21.00	56,728
2020-09-01	23.50	23.50	23.50	23.50	31,000
2020-08-28	25.50	25.50	23.50	23.50	26,765
2020-08-27	23.50	25.50	23.50	25.50	76,963
2020-08-26	23.00	23.50	23.00	23.50	10,000
2020-08-25	24.50	24.50	21.50	23.00	90,000
2020-08-24	24.50	24.50	24.50	24.50	0
2020-08-21	24.50	24.50	24.50	24.50	1,023
2020-08-20	22.00	26.50	20.00	24.50	154,047
2020-08-19	22.00	22.00	22.00	22.00	9,671
2020-08-18	22.50	22.50	21.00	22.00	54,537
2020-08-17	23.50	23.50	22.50	22.50	39,065
2020-08-14	24.50	24.50	23.50	23.50	9,793
2020-08-13	25.00	25.00	24.50	24.50	40,413
2020-08-12	19.00	32.50	19.00	24.00	1,115,570
2020-08-11	19.00	19.00	19.00	19.00	50,000
2020-08-10	19.00	19.00	19.00	19.00	199
2020-08-07	20.50	20.50	19.00	19.00	122,358
2020-08-06	20.50	20.50	20.50	20.50	0
2020-08-05	23.00	23.00	20.50	20.50	120,000
2020-08-04	23.00	23.00	23.00	23.00	35,957
2020-08-03	23.00	23.00	23.00	23.00	85,000
2020-07-31	25.50	25.50	23.00	23.00	15,000
2020-07-30	25.50	25.50	25.50	25.50	0
2020-07-29	25.50	25.50	25.50	25.50	0
2020-07-28	25.50	25.50	25.50	25.50	492
2020-07-27	26.00	26.00	25.50	25.50	0
2020-07-24	26.00	26.00	26.00	26.00	0
2020-07-23	26.00	26.00	26.00	26.00	0
2020-07-22	28.50	28.50	26.50	26.50	0
2020-07-21	28.50	28.50	28.50	28.50	0
2020-07-20	28.50	28.50	28.50	28.50	15,100
2020-07-17	28.50	28.50	28.50	28.50	2,026
2020-07-16	28.50	28.50	28.50	28.50	0
2020-07-15	28.50	28.50	28.50	28.50	0
2020-07-14	28.00	28.50	28.00	28.50	0
2020-07-13	28.00	28.00	28.00	28.00	10,000
2020-07-10	28.50	28.50	28.50	28.50	0
2020-07-09	27.50	26.60	26.60	28.50	10,833
2020-07-08	27.50	27.50	27.50	27.50	895
2020-07-07	27.00	27.50	27.00	27.50	20,076
2020-07-06	27.00	27.00	27.00	27.00	0
2020-07-03	27.00	27.00	27.00	27.00	0
2020-07-02	27.00	27.00	27.00	27.00	2,743

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	0%
Angle (AGL)	23.50	0%
Belluscura (BELL)	9.50	0%
Light Science (LST)	3.20	0%
Microsalt (SALT)	79.50	0%

Share	Price	Change
Mobile Tornado (MBT)	2.25	0%
Empyrean (EME)	0.39	0%
Eqtec (EQT)	1.35	0%
Metals Exploration (MTL)	4.50	0%
Thor Energy (THR)	0.90	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	0
Baron Oil (BOIL)	0.07	0
Premier African Minerals (PREM)	0.185	0
Lloyds (LLOY)	53.94	0
Echo Energy (ECHO)	0.0031	0