Serinus Energy Share History

Serinus Energy Share Price history. The following table shows end-of-day data SENX historical share prices for Serinus Energy, 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.

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

Date	Open	High	Low	Close	Volume
2025-05-19	3.30	3.30	3.30	3.30	0
2025-05-16	3.30	3.34	3.30	3.30	355,843
2025-05-15	3.28	3.35	3.28	3.30	641,110
2025-05-14	3.35	3.35	3.25	3.25	2,455,389
2025-05-13	3.35	3.35	3.35	3.35	27,087
2025-05-12	3.35	3.35	3.35	3.35	62,257
2025-05-09	3.35	3.35	3.35	3.35	30,470
2025-05-08	3.35	3.35	3.35	3.35	0
2025-05-07	3.35	3.35	3.35	3.35	0
2025-05-06	3.35	3.35	3.35	3.35	399,775
2025-05-05	3.43	3.43	3.43	3.43	0
2025-05-02	3.25	3.35	3.25	3.35	635,680
2025-05-01	3.15	3.25	3.15	3.25	79,181
2025-04-30	3.15	3.15	3.15	3.15	0
2025-04-29	3.15	3.30	3.15	3.15	1,371
2025-04-28	3.15	3.15	3.15	3.15	0
2025-04-25	3.15	3.15	3.15	3.15	1,671
2025-04-24	3.15	3.15	3.15	3.15	15,000
2025-04-23	3.15	3.15	3.15	3.15	154,428
2025-04-22	3.15	3.15	3.15	3.15	0
2025-04-21	3.15	3.15	3.15	3.15	0
2025-04-18	3.15	3.15	3.15	3.15	0
2025-04-17	3.15	3.15	3.15	3.15	255,838
2025-04-16	3.15	3.15	3.00	3.15	256,493
2025-04-15	3.15	3.15	3.15	3.15	200,515
2025-04-14	3.15	3.15	3.15	3.15	962,062
2025-04-11	3.15	3.15	3.15	3.15	7,486
2025-04-10	3.00	3.15	3.00	3.15	16,842
2025-04-09	3.15	3.15	3.15	3.15	76,530
2025-04-08	3.25	3.25	3.10	3.10	772,643
2025-04-07	3.25	3.20	3.20	3.20	676,192
2025-04-04	3.25	3.24	3.24	3.24	595,861
2025-04-03	3.25	3.25	3.25	3.25	238,819
2025-04-02	3.25	3.25	3.25	3.25	325,369
2025-04-01	3.25	3.25	3.25	3.25	256,718
2025-03-31	3.25	3.25	3.25	3.25	8,174
2025-03-28	3.25	3.25	3.25	3.25	677,075
2025-03-27	3.25	3.26	3.25	3.25	768,672
2025-03-26	3.25	3.26	3.25	3.26	1,859,228
2025-03-25	3.20	3.25	3.20	3.25	798,000
2025-03-24	2.60	3.25	2.60	3.25	2,514,179
2025-03-21	2.60	2.60	2.60	2.60	5,120
2025-03-20	2.60	2.60	2.60	2.60	3,700
2025-03-19	2.60	2.60	2.60	2.60	0
2025-03-18	2.65	2.65	2.60	2.60	94,683
2025-03-17	2.75	2.50	2.50	2.50	145,310
2025-03-14	2.65	2.65	2.65	2.65	6,315
2025-03-13	2.65	2.65	2.65	2.65	642
2025-03-12	2.65	2.65	2.65	2.65	0
2025-03-11	2.65	2.65	2.65	2.65	480
2025-03-10	2.65	2.65	2.54	2.54	132,798
2025-03-07	2.65	2.65	2.65	2.65	11,314
2025-03-06	2.65	2.65	2.65	2.65	13,071
2025-03-05	2.65	2.65	2.65	2.65	115,000
2025-03-04	2.70	2.70	2.65	2.65	15,733
2025-03-03	2.70	2.70	2.70	2.70	22,932
2025-02-28	2.70	2.70	2.70	2.70	0
2025-02-27	2.70	2.70	2.70	2.70	0
2025-02-26	2.70	2.70	2.70	2.70	0
2025-02-25	2.70	2.70	2.70	2.70	5,423
2025-02-24	2.70	2.70	2.70	2.70	13,807
2025-02-21	2.70	2.70	2.70	2.70	33,567
2025-02-20	2.70	2.70	2.70	2.70	191,947
2025-02-19	2.80	2.80	2.70	2.70	4,189
2025-02-18	2.80	2.82	2.80	2.80	47,462
2025-02-17	2.90	2.90	2.80	2.80	489,841
2025-02-14	2.75	3.25	2.35	2.85	5,646,141
2025-02-13	2.40	2.40	2.40	2.40	51,143
2025-02-12	2.40	2.50	2.26	2.50	6,729
2025-02-11	2.40	2.40	2.40	2.40	0
2025-02-10	2.40	2.40	2.40	2.40	12,547
2025-02-07	2.40	2.40	2.40	2.40	65,489
2025-02-06	2.40	2.40	2.40	2.40	559,310
2025-02-05	2.40	2.40	2.40	2.40	65,020
2025-02-04	2.40	2.40	2.40	2.40	14,041
2025-02-03	2.40	2.40	2.40	2.40	0
2025-01-31	2.40	2.40	2.26	2.40	13,697
2025-01-30	2.50	2.50	2.40	2.40	88,147
2025-01-29	2.50	2.50	2.50	2.50	0
2025-01-28	2.55	2.55	2.50	2.50	53,846
2025-01-27	2.55	2.55	2.55	2.55	0
2025-01-24	2.55	2.55	2.55	2.55	116,475
2025-01-23	2.65	2.65	2.55	2.55	130,727
2025-01-22	2.65	2.65	2.65	2.65	18,820
2025-01-21	2.65	2.46	2.46	2.65	31,551
2025-01-20	2.60	2.65	2.60	2.65	70,673
2025-01-17	2.60	2.60	2.60	2.60	1,385
2025-01-16	2.60	2.60	2.60	2.60	15,911
2025-01-15	2.60	2.60	2.60	2.60	1,886
2025-01-14	2.60	2.60	2.60	2.60	76,355
2025-01-13	2.65	2.65	2.60	2.60	138,043
2025-01-10	2.65	2.65	2.65	2.65	144,034
2025-01-09	2.65	2.65	2.65	2.65	158,764
2025-01-08	2.55	2.65	2.55	2.65	310,683
2025-01-07	2.50	2.55	2.50	2.55	348,674
2025-01-06	2.45	2.50	2.45	2.50	91,311
2025-01-03	2.50	2.50	2.35	2.45	1,315,574
2025-01-02	2.20	2.50	2.20	2.50	2,428,489
2025-01-01	2.20	2.20	2.20	2.20	0
2024-12-31	2.10	2.25	2.10	2.20	651,505
2024-12-30	1.95	2.10	1.95	2.10	705,753
2024-12-27	1.95	1.95	1.95	1.95	184,216
2024-12-26	1.95	1.95	1.95	1.95	0
2024-12-25	1.95	1.95	1.95	1.95	0
2024-12-24	1.90	1.95	1.90	1.95	103,359
2024-12-23	1.95	1.95	1.90	1.90	0
2024-12-20	1.95	1.95	1.95	1.95	367,952
2024-12-19	2.05	2.05	1.95	1.95	220,000
2024-12-18	2.10	2.10	2.05	2.05	367,751
2024-12-17	2.15	2.15	2.05	2.10	929,841
2024-12-16	2.30	2.30	2.15	2.15	157,108
2024-12-13	2.50	2.50	2.30	2.30	597,042
2024-12-12	2.15	2.15	2.15	2.15	170,717
2024-12-11	2.35	2.35	2.05	2.15	529,966
2024-12-10	2.35	2.35	2.35	2.35	170,062
2024-12-09	2.40	2.40	2.40	2.40	113,152
2024-12-06	2.60	2.56	2.56	2.56	775,484
2024-12-05	2.60	2.60	2.60	2.60	3,676
2024-12-04	2.60	2.60	2.60	2.60	47,143
2024-12-03	2.60	2.60	2.60	2.60	4,837
2024-12-02	2.75	2.75	2.60	2.60	6,772
2024-11-29	2.75	2.75	2.75	2.75	50,435
2024-11-28	2.75	2.75	2.75	2.75	0
2024-11-27	2.75	2.75	2.75	2.75	200,853
2024-11-26	2.75	2.75	2.75	2.75	0
2024-11-25	2.75	2.75	2.75	2.75	19,905
2024-11-22	2.75	2.75	2.75	2.75	33,754
2024-11-21	2.80	2.80	2.60	2.75	281,362
2024-11-20	2.90	2.90	2.80	2.80	118,862
2024-11-19	2.90	2.90	2.80	2.90	330,074
2024-11-18	2.90	2.90	2.90	2.90	301,386
2024-11-15	3.00	3.00	2.90	2.90	167,392
2024-11-14	3.10	3.00	3.00	3.00	169,785
2024-11-13	3.10	3.10	3.10	3.10	4,571
2024-11-12	3.10	3.10	3.10	3.10	1,178
2024-11-11	3.10	3.10	3.10	3.10	2,847
2024-11-08	3.10	3.10	3.10	3.10	4,274,030
2024-11-07	3.25	3.15	3.00	3.10	235,480
2024-11-06	3.25	3.25	3.25	3.25	121
2024-11-05	3.35	3.35	3.25	3.25	160,540
2024-11-04	3.35	3.35	3.35	3.35	462
2024-11-01	3.35	3.35	3.35	3.35	128,132
2024-10-31	3.35	3.35	3.35	3.35	122,313
2024-10-30	3.40	3.40	3.35	3.35	80,086
2024-10-29	3.40	3.40	3.40	3.40	40,756
2024-10-28	3.10	3.50	3.50	3.50	942,521
2024-10-25	3.05	3.10	3.05	3.10	472,254
2024-10-24	3.05	3.05	3.05	3.05	23,656
2024-10-23	3.15	3.15	3.00	3.05	304,603
2024-10-22	3.25	3.25	3.15	3.15	179,721
2024-10-21	3.25	3.25	3.25	3.25	0
2024-10-18	3.25	3.25	3.25	3.25	0
2024-10-17	3.40	3.40	3.25	3.25	71,777
2024-10-16	3.40	3.40	3.40	3.40	134,632
2024-10-15	3.40	3.40	3.40	3.40	201,829
2024-10-14	3.50	3.50	3.40	3.40	126,709
2024-10-11	3.50	3.78	3.50	3.50	76,037
2024-10-10	4.00	4.00	3.50	3.50	487,270
2024-10-09	4.10	4.10	4.00	4.00	628,928
2024-10-08	4.20	4.20	4.10	4.10	739,996
2024-10-07	3.85	4.20	3.85	4.20	510,799
2024-10-04	3.85	4.00	4.00	4.00	9,340
2024-10-03	4.05	4.05	3.85	3.85	164,384
2024-10-02	4.50	4.80	4.05	4.05	2,206,901
2024-10-01	4.40	4.70	4.50	4.50	1,609,246
2024-09-30	3.40	4.60	3.62	4.40	2,454,806
2024-09-27	3.30	3.40	3.30	3.40	397,804
2024-09-26	3.00	3.20	3.00	3.20	145,506
2024-09-25	2.90	3.00	2.90	3.00	175,730
2024-09-24	2.75	2.90	2.75	2.90	244,422
2024-09-23	2.70	2.75	2.70	2.75	142,108
2024-09-20	2.65	2.70	2.64	2.70	71,580
2024-09-19	2.55	2.65	2.55	2.65	333,030
2024-09-18	2.55	2.55	2.55	2.55	320,255
2024-09-17	2.55	2.55	2.55	2.55	275,000
2024-09-16	2.55	2.55	2.55	2.55	0
2024-09-13	2.55	2.55	2.55	2.55	69
2024-09-12	2.55	2.55	2.55	2.55	12,140
2024-09-11	2.60	2.60	2.55	2.55	1,067,924
2024-09-10	2.55	2.55	2.55	2.55	78,000
2024-09-09	2.50	2.55	2.50	2.55	34,802
2024-09-06	2.50	2.50	2.50	2.50	300,500
2024-09-05	2.50	2.50	2.50	2.50	235,000
2024-09-04	2.50	2.50	2.50	2.50	150,104
2024-09-03	2.45	2.55	2.45	2.50	1,016,113
2024-09-02	2.45	2.45	2.45	2.45	431,630
2024-08-30	2.45	2.45	2.45	2.45	300,000
2024-08-29	2.45	2.45	2.45	2.45	95,000
2024-08-28	2.45	2.45	2.45	2.45	27,050
2024-08-27	2.25	2.45	2.25	2.45	407,418
2024-08-26	2.25	2.25	2.25	2.25	0
2024-08-23	2.25	2.25	2.25	2.25	0
2024-08-22	2.25	2.25	2.25	2.25	0
2024-08-21	2.25	2.25	2.25	2.25	138,333
2024-08-20	2.25	2.25	2.25	2.25	381
2024-08-19	2.25	2.25	2.25	2.25	50,000
2024-08-16	2.25	2.25	2.25	2.25	0
2024-08-15	2.25	2.25	2.25	2.25	100
2024-08-14	2.25	2.25	2.25	2.25	58,587
2024-08-13	2.20	2.25	2.20	2.25	2,687
2024-08-12	2.15	2.30	2.20	2.20	534,649
2024-08-09	2.15	2.15	2.15	2.15	124,054
2024-08-08	2.00	2.15	2.00	2.15	1,040,366
2024-08-07	2.00	2.05	2.00	2.05	650,050
2024-08-06	1.95	2.00	1.86	2.00	460,496
2024-08-05	2.30	2.30	1.95	1.95	707,328
2024-08-02	2.45	2.45	2.35	2.35	505,620
2024-08-01	2.45	2.45	2.45	2.45	1
2024-07-31	2.45	2.45	2.45	2.45	8,027
2024-07-30	2.45	2.45	2.45	2.45	8,288
2024-07-29	2.45	2.45	2.45	2.45	0
2024-07-26	2.45	2.45	2.45	2.45	14,000
2024-07-25	2.45	2.45	2.45	2.45	551,091
2024-07-24	2.45	2.45	2.45	2.45	0
2024-07-23	2.45	2.45	2.45	2.45	455,065
2024-07-22	2.30	2.45	2.25	2.45	622,268
2024-07-19	2.25	2.30	2.25	2.30	133,107
2024-07-18	2.30	2.30	2.30	2.30	0
2024-07-17	2.30	2.30	2.30	2.30	29,387
2024-07-16	2.30	2.30	2.30	2.30	17,000
2024-07-15	2.30	2.30	2.30	2.30	89,040
2024-07-12	2.30	2.30	2.30	2.30	0
2024-07-11	2.40	2.40	2.30	2.30	43,400
2024-07-10	2.30	2.30	2.30	2.30	217,125
2024-07-09	2.30	2.40	2.30	2.30	708,211
2024-07-08	2.50	2.50	2.30	2.30	2,123,548
2024-07-05	2.50	2.50	2.50	2.50	0
2024-07-04	2.50	2.50	2.50	2.50	0
2024-07-03	2.50	2.50	2.50	2.50	8,042
2024-07-02	2.50	2.50	2.50	2.50	141,722
2024-07-01	2.50	2.50	2.50	2.50	64,780
2024-06-28	2.50	2.50	2.50	2.50	54,203
2024-06-27	2.50	2.50	2.50	2.50	0
2024-06-26	2.55	2.55	2.50	2.50	37,547
2024-06-25	2.55	2.55	2.55	2.55	18,874
2024-06-24	2.55	2.55	2.55	2.55	85
2024-06-21	2.70	2.70	2.55	2.55	458,401
2024-06-20	2.75	2.75	2.70	2.70	304,913
2024-06-19	2.75	2.75	2.75	2.75	0
2024-06-18	2.75	2.75	2.75	2.75	7,061
2024-06-17	2.75	2.75	2.75	2.75	33,643
2024-06-14	2.75	2.75	2.75	2.75	57,557
2024-06-13	2.75	2.75	2.75	2.75	10,142
2024-06-12	2.75	2.75	2.75	2.75	70,774
2024-06-11	2.75	2.75	2.75	2.75	1,000,000
2024-06-10	2.80	2.60	2.60	2.60	927,895
2024-06-07	2.80	2.80	2.80	2.80	108,632
2024-06-06	2.80	2.80	2.80	2.80	75,311
2024-06-05	2.80	2.80	2.80	2.80	59,742
2024-06-04	2.80	2.80	2.80	2.80	2,451
2024-06-03	2.80	2.90	2.80	2.80	118,371
2024-05-31	2.80	2.80	2.80	2.80	0
2024-05-30	2.85	2.90	2.80	2.80	161,727
2024-05-29	2.85	2.85	2.85	2.85	84,755
2024-05-28	2.85	2.85	2.85	2.85	1,172,998
2024-05-27	2.85	2.85	2.85	2.85	0
2024-05-24	2.85	2.85	2.85	2.85	16,871
2024-05-23	2.85	2.85	2.85	2.85	0
2024-05-22	2.85	2.85	2.85	2.85	76,012
2024-05-21	2.85	2.85	2.85	2.85	129,849
2024-05-20	2.90	2.90	2.90	2.85	74,800
2024-05-17	2.90	2.90	2.85	2.85	83,485
2024-05-16	2.90	2.90	2.90	2.90	152,244
2024-05-15	2.90	2.90	2.90	2.90	8,946
2024-05-14	2.90	2.90	2.90	2.90	30
2024-05-13	2.90	2.90	2.90	2.90	310,450
2024-05-10	2.90	2.90	2.90	2.90	532,740
2024-05-09	2.90	2.90	2.90	2.90	3,259
2024-05-08	2.90	2.90	2.90	2.90	20,395
2024-05-07	2.90	2.90	2.90	2.90	75,000
2024-05-06	2.85	2.85	2.85	2.85	0
2024-05-03	2.85	2.85	2.85	2.85	0
2024-05-02	2.85	2.85	2.80	2.85	27,351
2024-05-01	2.95	2.95	2.85	2.85	254,961
2024-04-30	3.05	3.05	2.95	2.95	358,864
2024-04-29	3.05	3.05	3.05	3.05	845,163
2024-04-26	3.05	3.05	3.05	3.05	793,761
2024-04-25	3.05	3.05	3.05	3.05	81,607
2024-04-24	3.05	3.05	3.05	3.05	239,612
2024-04-23	3.05	3.05	3.05	3.05	16,602
2024-04-22	3.05	3.05	3.05	3.05	115,879
2024-04-19	3.05	3.05	3.05	3.05	4,112
2024-04-18	3.05	3.05	3.05	3.05	36,095
2024-04-17	3.15	3.16	3.05	3.05	680,782
2024-04-16	3.25	3.25	3.15	3.15	121,363
2024-04-15	2.30	3.35	2.30	3.25	1,867,288
2024-04-12	2.15	2.30	2.15	2.30	1,298,753
2024-04-11	2.20	2.20	2.20	2.20	69,686
2024-04-10	2.15	2.20	2.15	2.20	600,172
2024-04-09	2.15	2.15	2.15	2.15	0
2024-04-08	2.15	2.15	2.15	2.15	43
2024-04-05	2.15	2.15	2.15	2.15	75,000
2024-04-04	1.99	1.99	1.99	2.15	206,190
2024-04-03	2.15	1.99	1.99	1.99	141,577
2024-04-02	2.15	2.15	2.15	2.15	100,000
2024-04-01	2.15	2.15	2.15	2.15	0
2024-03-29	2.15	2.15	2.15	2.15	0
2024-03-28	2.15	2.15	2.15	2.15	58,398
2024-03-27	2.15	2.15	2.15	2.15	22,314
2024-03-26	2.15	2.15	2.15	2.15	54,000
2024-03-25	2.15	2.15	2.15	2.15	216,952
2024-03-22	2.15	2.15	2.15	2.15	0
2024-03-21	2.20	2.20	2.20	2.20	1,097,649
2024-03-20	2.20	2.20	2.20	2.20	6,607
2024-03-19	2.20	2.20	2.20	2.20	276,931
2024-03-18	2.50	2.50	2.20	2.20	898,053
2024-03-15	2.60	2.45	2.45	2.45	65,589
2024-03-14	2.60	2.60	2.60	2.60	1,194
2024-03-13	2.60	2.60	2.60	2.60	0
2024-03-12	2.60	2.60	2.60	2.60	6,063
2024-03-11	2.60	2.60	2.60	2.60	0
2024-03-08	2.60	2.60	2.60	2.60	19,755
2024-03-07	2.60	2.60	2.60	2.60	15,000
2024-03-06	2.60	2.60	2.60	2.60	130,246
2024-03-05	2.65	2.65	2.65	2.65	220,021
2024-03-04	2.85	2.85	2.65	2.65	187,677
2024-03-01	2.85	2.85	2.85	2.85	20,558
2024-02-29	2.90	2.90	2.85	2.85	21,158
2024-02-28	2.90	2.90	2.90	2.90	2,239
2024-02-27	2.90	2.90	2.90	2.90	103,907
2024-02-26	2.90	2.90	2.90	2.90	50,000
2024-02-23	2.90	2.90	2.90	2.90	18,834
2024-02-22	2.90	2.90	2.90	2.90	27,184
2024-02-21	2.95	2.95	2.90	2.90	151,709
2024-02-20	2.95	2.95	2.95	2.95	426,224
2024-02-19	2.95	2.95	2.90	2.95	201,868
2024-02-16	2.95	2.95	2.95	2.95	95,716
2024-02-15	2.95	2.95	2.95	2.95	50,000
2024-02-14	2.95	2.95	2.95	2.95	19,802
2024-02-13	2.95	2.95	2.95	2.95	130,000
2024-02-12	2.95	2.96	2.95	2.95	36,184
2024-02-09	2.95	2.95	2.95	2.95	62,667
2024-02-08	2.95	2.95	2.95	2.95	36,180
2024-02-07	2.95	2.95	2.95	2.95	864,159
2024-02-06	2.95	2.95	2.95	2.95	412,149
2024-02-05	2.95	2.95	2.95	2.95	222,250
2024-02-02	2.95	2.95	2.95	2.95	372,617
2024-02-01	2.95	2.95	2.95	2.95	900,000
2024-01-31	2.95	2.95	2.95	2.95	60,039
2024-01-30	2.95	2.95	2.95	2.95	105,642
2024-01-29	2.95	2.95	2.95	2.95	184,914
2024-01-26	2.70	3.08	3.08	3.08	535,704
2024-01-25	2.70	2.70	2.70	2.70	1,125,054
2024-01-24	2.70	2.70	2.65	2.65	4,010,828
2024-01-23	2.60	2.80	2.60	2.65	2,182,678
2024-01-22	2.50	2.50	2.50	2.50	252,756
2024-01-19	2.50	2.50	2.50	2.50	10,150
2024-01-18	2.50	2.50	2.50	2.50	100,000
2024-01-17	2.50	2.50	2.50	2.50	0
2024-01-16	2.50	2.50	2.50	2.50	51,384
2024-01-15	2.45	2.50	2.45	2.50	269,183
2024-01-12	2.45	2.45	2.45	2.45	118,405
2024-01-11	2.45	2.45	2.45	2.45	140,900
2024-01-10	2.50	2.50	2.45	2.45	123,640
2024-01-09	2.50	2.50	2.50	2.50	50,251
2024-01-08	2.50	2.50	2.50	2.50	1,923
2024-01-05	2.50	2.50	2.50	2.50	50,600
2024-01-04	2.50	2.50	2.50	2.50	500
2024-01-03	2.50	2.50	2.45	2.50	28,666
2024-01-02	2.50	2.50	2.50	2.50	233,339
2024-01-01	2.50	2.50	2.50	2.50	0
2023-12-29	2.50	2.50	2.50	2.50	116,748
2023-12-28	2.31	2.55	2.31	2.50	24,028
2023-12-27	2.70	2.65	2.48	2.55	292,917
2023-12-26	2.70	2.70	2.70	2.70	0
2023-12-25	2.70	2.70	2.70	2.70	0
2023-12-22	2.50	2.70	2.50	2.70	35,969
2023-12-21	2.85	2.85	2.70	2.70	204,757
2023-12-20	2.85	2.85	2.85	2.85	11,300
2023-12-19	2.85	2.85	2.85	2.85	2,873
2023-12-18	2.85	2.85	2.85	2.85	3,022
2023-12-15	2.85	2.85	2.85	2.85	6,649
2023-12-14	2.85	2.85	2.85	2.85	10
2023-12-13	2.61	2.90	2.61	2.61	33,478
2023-12-12	2.90	2.90	2.90	2.90	35,643
2023-12-11	2.90	2.90	2.90	2.90	0
2023-12-08	2.90	2.90	2.85	2.90	664,016
2023-12-07	3.00	2.84	2.84	2.84	268,680
2023-12-06	3.00	2.85	2.85	2.85	34,041
2023-12-05	3.00	3.00	3.00	3.00	10,000
2023-12-04	3.00	3.00	3.00	3.00	151,703
2023-12-01	3.00	2.93	2.93	2.93	6,000
2023-11-30	3.00	3.00	3.00	3.00	139,752
2023-11-29	3.00	3.00	3.00	3.00	42,614
2023-11-28	3.10	3.10	3.00	3.00	96,132
2023-11-27	3.20	3.20	3.10	3.10	726,639
2023-11-24	3.20	3.20	3.20	3.20	247,711
2023-11-23	3.20	3.20	3.20	3.20	33,333
2023-11-22	3.20	3.20	3.20	3.20	169,221
2023-11-21	3.20	3.20	3.20	3.20	91,994
2023-11-20	3.25	3.25	3.20	3.20	363,639
2023-11-17	3.25	3.25	3.25	3.25	1,217
2023-11-16	3.40	3.40	3.25	3.25	164,176
2023-11-15	3.30	3.30	3.30	3.30	841,159
2023-11-14	3.30	3.30	3.30	3.30	251,800
2023-11-13	3.30	3.30	3.30	3.30	0
2023-11-10	3.30	3.30	3.30	3.30	329,288
2023-11-09	3.30	3.40	3.30	3.30	1,265,811
2023-11-08	3.30	3.40	3.30	3.30	1,000,000
2023-11-07	3.30	3.30	3.30	3.30	4,730
2023-11-06	3.20	3.30	3.20	3.30	66,879
2023-11-03	3.20	3.20	3.20	3.20	1,037,600
2023-11-02	3.15	3.20	3.15	3.20	108,377
2023-11-01	3.05	3.20	3.20	3.20	2,292,593
2023-10-31	3.20	3.20	3.05	3.05	1,034,518
2023-10-30	3.20	3.20	3.05	3.20	208,135
2023-10-27	3.20	3.20	3.05	3.20	817,443
2023-10-26	2.95	3.05	2.95	3.05	181,872
2023-10-25	2.95	3.10	3.10	3.10	224,809
2023-10-24	2.95	2.95	2.95	2.95	0
2023-10-23	2.85	2.95	2.90	2.95	161,196
2023-10-20	2.90	3.00	2.85	2.85	151,131
2023-10-19	2.90	2.90	2.85	2.90	775,076
2023-10-18	2.90	3.00	3.00	3.00	357,095
2023-10-17	2.90	2.90	2.90	2.90	117,184
2023-10-16	2.90	2.80	2.80	2.80	54,845
2023-10-13	2.90	2.70	2.70	2.70	27,396
2023-10-12	2.90	2.90	2.90	2.90	0
2023-10-11	2.90	2.90	2.90	2.90	2,873
2023-10-10	2.90	3.00	2.90	3.00	500,526
2023-10-09	2.95	3.00	2.90	3.00	829,810
2023-10-06	2.68	3.00	2.68	3.00	1,406,799
2023-10-05	2.68	2.80	2.80	2.80	559,611
2023-10-04	2.70	2.70	2.68	2.68	516,887
2023-10-03	2.70	2.70	2.70	2.70	161,619
2023-10-02	2.70	2.70	2.70	2.70	50,356
2023-09-29	2.63	2.70	2.63	2.70	91,855
2023-09-28	2.63	2.63	2.63	2.63	156,605
2023-09-27	2.63	2.63	2.60	2.63	189,376
2023-09-26	2.63	2.63	2.63	2.63	13,790
2023-09-25	2.63	2.63	2.63	2.63	200,050
2023-09-22	2.70	2.70	2.63	2.63	141,724
2023-09-21	2.50	2.70	2.50	2.70	253,195
2023-09-20	2.35	2.70	2.70	2.70	559,137
2023-09-19	2.35	2.35	2.35	2.35	124,113
2023-09-18	2.50	2.50	2.50	2.50	612,900
2023-09-15	2.30	2.50	2.30	2.50	483,939
2023-09-14	2.25	2.30	2.25	2.30	96,638
2023-09-13	2.15	2.25	2.15	2.25	156,791
2023-09-12	2.35	2.40	2.15	2.40	1,381,229
2023-09-11	2.13	2.15	2.13	2.15	148,593
2023-09-08	2.10	2.30	2.10	2.30	321,721
2023-09-07	2.15	2.25	2.10	2.15	717,834
2023-09-06	2.15	2.25	2.15	2.25	476,975
2023-09-05	2.20	2.20	2.15	2.15	562,261
2023-09-04	2.10	2.20	2.10	2.20	193,304
2023-09-01	2.10	2.20	2.20	2.20	361,311
2023-08-31	2.10	2.20	2.20	2.20	418,876
2023-08-30	2.10	2.10	2.10	2.10	194,167
2023-08-29	2.10	2.10	2.10	2.10	0
2023-08-28	2.10	2.10	2.10	2.10	0
2023-08-25	2.10	2.10	2.10	2.10	66,405
2023-08-24	2.10	2.10	2.10	2.10	145,443
2023-08-23	2.25	2.25	2.10	2.10	468,662
2023-08-22	2.35	2.30	2.25	2.25	278,812
2023-08-21	2.40	2.40	2.35	2.35	490,677
2023-08-18	2.10	2.65	2.10	2.40	6,855,420
2023-08-17	1.95	2.10	1.93	2.10	3,855,377
2023-08-16	2.00	2.00	1.85	1.93	5,998,485
2023-08-15	3.10	2.00	1.65	2.00	26,637,824
2023-08-14	3.70	3.70	3.10	3.10	1,211,235
2023-08-11	3.70	3.70	3.70	3.70	2,779
2023-08-10	3.70	3.70	3.70	3.70	0
2023-08-09	3.70	3.70	3.70	3.70	1,166
2023-08-08	3.70	3.70	3.70	3.70	10,071
2023-08-07	3.70	3.70	3.70	3.70	291
2023-08-04	3.70	3.70	3.70	3.70	33,241
2023-08-03	3.70	3.70	3.70	3.70	6,075
2023-08-02	3.70	3.70	3.70	3.70	18,707
2023-08-01	3.70	3.70	3.70	3.70	10,136
2023-07-31	3.70	3.65	3.65	3.65	52,667
2023-07-28	3.80	3.80	3.70	3.70	324,921
2023-07-27	3.80	3.80	3.80	3.80	22,557
2023-07-26	3.80	3.80	3.80	3.80	60,860
2023-07-25	3.80	3.80	3.80	3.80	500
2023-07-24	4.13	4.13	3.80	3.80	186,550
2023-07-21	4.13	4.13	4.13	4.13	36,873
2023-07-20	4.25	4.25	4.13	4.13	434,051
2023-07-19	4.13	4.25	4.13	4.25	240,646
2023-07-18	5.25	5.25	4.13	4.13	991,044
2023-07-17	5.65	5.65	5.25	5.25	148,053
2023-07-14	5.65	5.65	5.65	5.65	14,964
2023-07-13	5.65	5.65	5.65	5.65	0
2023-07-12	5.65	5.65	5.65	5.65	18,878
2023-07-11	5.65	5.65	5.65	5.65	5,400
2023-07-10	5.65	5.65	5.65	5.65	745,734
2023-07-07	5.65	5.65	5.65	5.65	14,525
2023-07-06	5.65	5.65	5.65	5.65	20,520
2023-07-05	5.65	6.00	5.65	5.65	83,417
2023-07-04	5.65	5.65	5.30	5.65	42,043
2023-07-03	5.65	5.50	5.50	5.50	205,744
2023-06-30	5.40	5.65	5.40	5.65	59,482
2023-06-29	5.25	5.40	5.25	5.40	251,519
2023-06-28	5.25	5.25	5.25	5.25	80,000
2023-06-27	5.25	5.25	5.25	5.25	11,666
2023-06-26	5.25	5.25	5.25	5.25	82,621
2023-06-23	5.25	5.25	5.25	5.25	50,000
2023-06-22	5.50	5.50	5.25	5.25	114,839
2023-06-21	5.50	5.50	5.50	5.50	426,091
2023-06-20	4.75	5.50	4.75	5.50	179,723
2023-06-19	4.75	4.75	4.75	4.75	60,560
2023-06-16	4.75	4.75	4.75	4.75	69,960
2023-06-15	4.40	4.50	4.50	4.50	152,663
2023-06-14	4.25	4.50	4.50	4.50	140,595
2023-06-13	4.25	4.25	4.25	4.25	0
2023-06-12	4.25	4.25	4.25	4.25	8,359
2023-06-09	4.25	4.40	4.40	4.40	77,526
2023-06-08	4.25	4.25	4.25	4.25	154,446
2023-06-07	4.25	4.25	4.25	4.25	1,901
2023-06-06	4.25	4.25	4.15	4.25	735,808
2023-06-05	4.25	4.50	4.25	4.25	158,781
2023-06-02	4.25	4.25	4.15	4.25	228
2023-06-01	4.25	4.25	4.25	4.25	10,104
2023-05-31	4.25	4.25	4.25	4.25	54,136
2023-05-30	4.03	4.25	4.00	4.25	255,377
2023-05-29	4.03	4.03	4.03	4.03	0
2023-05-26	3.90	4.03	3.90	4.03	150,485
2023-05-25	3.90	3.95	3.95	3.95	110,165
2023-05-24	3.90	3.90	3.90	3.90	22,082
2023-05-23	3.90	3.85	3.85	3.85	57,034
2023-05-22	3.90	3.90	3.90	3.90	19,848
2023-05-19	3.90	3.90	3.90	3.90	0
2023-05-18	3.90	3.90	3.90	3.90	95,114
2023-05-17	3.90	3.90	3.90	3.90	196,693
2023-05-16	3.90	3.90	3.85	3.90	132,507
2023-05-15	3.90	3.90	3.90	3.90	162,762
2023-05-12	4.13	4.13	3.90	3.90	456,019
2023-05-11	4.75	4.75	4.13	4.13	827,604
2023-05-10	5.75	5.80	5.75	5.75	77,313
2023-05-09	6.40	6.40	5.75	5.75	156,982
2023-05-08	6.00	6.00	6.00	6.00	0
2023-05-05	4.85	6.00	6.00	6.00	1,191,144
2023-05-04	4.85	4.85	4.85	4.85	103,573
2023-05-03	4.85	4.85	4.85	4.85	18,010
2023-05-02	4.75	4.85	4.75	4.85	280,667
2023-05-01	4.75	4.75	4.75	4.75	0
2023-04-28	4.75	4.75	4.75	4.75	101,383
2023-04-27	4.63	4.75	4.63	4.75	336,759
2023-04-26	4.63	4.63	4.63	4.63	10,108
2023-04-25	4.63	4.63	4.63	4.63	20,190
2023-04-24	4.63	4.63	4.63	4.63	34,684
2023-04-21	4.63	4.63	4.63	4.63	30,667
2023-04-20	4.75	4.75	4.63	4.63	227,953
2023-04-19	4.98	4.98	4.75	4.75	106,672
2023-04-18	4.98	4.98	4.98	4.98	46,376
2023-04-17	5.00	5.20	5.00	5.05	40,282
2023-04-14	5.20	5.20	5.20	5.20	45,000
2023-04-13	5.20	5.20	5.20	5.20	111
2023-04-12	5.25	5.25	5.10	5.20	82,549
2023-04-11	5.25	5.25	5.25	5.25	74,101
2023-04-10	5.25	5.25	5.25	5.25	0
2023-04-07	5.25	5.25	5.25	5.25	0
2023-04-06	5.25	5.25	5.25	5.25	188,024
2023-04-05	5.25	5.25	5.25	5.25	10,000
2023-04-04	5.25	5.25	5.25	5.25	102,135
2023-04-03	5.75	5.75	5.25	5.25	167,001
2023-03-31	5.60	5.75	5.60	5.75	87,000
2023-03-30	5.35	5.60	5.35	5.60	141,851
2023-03-29	5.75	5.75	5.30	5.35	222,621
2023-03-28	5.75	5.75	5.75	5.75	44,468
2023-03-27	6.10	6.10	5.75	5.75	71,594
2023-03-24	5.85	6.10	5.85	6.10	137,199
2023-03-23	6.25	6.25	5.85	5.85	595,516
2023-03-22	5.90	6.25	5.90	6.25	373,080
2023-03-21	6.35	6.35	5.75	5.75	295,060
2023-03-20	7.90	7.90	6.35	6.35	463,285
2023-03-17	7.75	7.75	7.75	7.75	83,243
2023-03-16	7.75	7.75	7.75	7.75	83,568
2023-03-15	7.85	7.85	7.10	7.75	40,842
2023-03-14	7.95	7.95	7.85	7.85	131,077
2023-03-13	7.95	7.95	7.95	7.95	20,234
2023-03-10	8.10	8.10	7.85	7.95	111,660
2023-03-09	8.10	8.10	8.10	8.10	85,295
2023-03-08	8.10	8.10	8.10	8.10	91,583
2023-03-07	8.10	8.10	8.10	8.10	149,754
2023-03-06	8.15	8.15	8.10	8.10	85,737
2023-03-03	8.40	8.40	8.15	8.15	135,934
2023-03-02	8.40	8.40	8.40	8.40	58,754
2023-03-01	8.75	8.75	8.40	8.40	91,506
2023-02-28	8.75	8.75	8.75	8.75	123,397
2023-02-27	8.75	8.75	8.75	8.75	28,997
2023-02-24	8.75	8.75	8.75	8.75	54,272
2023-02-23	8.75	8.75	8.75	8.75	12,801
2023-02-22	8.75	8.75	8.75	8.75	5,666
2023-02-21	8.75	8.75	8.75	8.75	14,830
2023-02-20	8.75	8.75	8.75	8.75	24,053
2023-02-17	8.90	9.00	8.75	8.75	227,281
2023-02-16	9.00	9.00	9.00	9.00	116,672
2023-02-15	8.75	9.25	8.75	9.00	539,122
2023-02-14	8.75	8.75	8.75	8.75	50,800
2023-02-13	8.90	8.90	8.75	8.75	35,000
2023-02-10	8.90	8.90	8.90	8.90	193,478
2023-02-09	8.90	8.90	8.90	8.90	234,421
2023-02-08	8.90	9.10	9.10	9.10	174,410
2023-02-07	8.90	8.90	8.90	8.90	244,034
2023-02-06	8.90	8.90	8.90	8.90	227,720
2023-02-03	8.75	8.90	8.75	8.90	77,083
2023-02-02	9.02	9.25	8.75	8.75	283,096
2023-02-01	9.25	9.25	9.25	9.25	101,573
2023-01-31	9.25	9.25	9.25	9.25	40,389
2023-01-30	9.75	9.75	9.25	9.25	86,257
2023-01-27	9.75	9.75	9.75	9.75	100,267
2023-01-26	9.75	9.75	9.75	9.75	20
2023-01-25	9.75	9.75	9.75	9.75	10,000
2023-01-24	9.75	9.75	9.75	9.75	73,233
2023-01-23	9.50	9.75	9.50	9.75	93,140
2023-01-20	9.75	9.75	9.75	9.75	5,850
2023-01-19	9.75	9.75	9.50	9.75	80,850
2023-01-18	10.00	10.00	9.75	9.75	10,000
2023-01-17	10.00	10.00	10.00	10.00	25,966
2023-01-16	10.00	10.00	10.00	10.00	10,451
2023-01-13	10.00	10.00	10.00	10.00	29,702
2023-01-12	10.00	10.00	10.00	10.00	12,991
2023-01-11	10.00	10.00	10.00	10.00	15
2023-01-10	10.00	10.00	10.00	10.00	10,613
2023-01-09	10.00	10.00	10.00	10.00	0
2023-01-06	10.00	10.00	10.00	10.00	99,335
2023-01-05	9.46	10.00	9.46	10.00	113,833
2023-01-04	9.75	9.70	9.70	9.70	109,676
2023-01-03	11.00	11.00	9.75	10.00	285,424
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.00	11.00	11.00	11.00	18,051
2022-12-29	11.25	11.25	11.00	11.00	106,177
2022-12-28	11.25	11.00	11.00	11.00	26,186
2022-12-27	11.25	11.25	11.25	11.25	0
2022-12-26	11.25	11.25	11.25	11.25	0
2022-12-23	11.25	11.25	11.25	11.25	65,726
2022-12-22	10.75	11.25	11.00	11.25	224,702
2022-12-21	11.25	11.25	10.75	10.75	83,575
2022-12-20	11.00	11.50	11.00	11.25	338,638
2022-12-19	11.25	11.25	11.00	11.00	132,655
2022-12-16	10.25	11.25	11.10	11.25	282,520
2022-12-15	9.25	10.25	9.25	10.25	297,854
2022-12-14	9.25	9.25	9.25	9.25	4,700
2022-12-13	9.25	9.25	9.25	9.25	19,000
2022-12-12	9.00	9.25	9.00	9.25	154,708
2022-12-09	9.00	9.00	9.00	9.00	46,079
2022-12-08	9.50	9.50	8.85	9.00	213,007
2022-12-07	9.50	9.52	9.50	9.50	25,871
2022-12-06	10.00	10.00	9.50	9.50	144,675
2022-12-05	9.75	10.00	10.00	10.00	83,554
2022-12-02	9.75	9.75	9.75	9.75	11
2022-12-01	9.75	9.75	9.75	9.75	23,400
2022-11-30	9.75	9.75	9.75	9.75	18,370
2022-11-29	9.75	9.75	9.75	9.75	61,096
2022-11-28	10.25	10.25	9.75	10.25	267,926
2022-11-25	10.50	10.50	9.96	10.50	23,395
2022-11-24	10.25	10.25	10.25	10.25	77,111
2022-11-23	10.25	10.25	10.25	10.25	62,989
2022-11-22	10.25	10.25	10.25	10.25	26,000
2022-11-21	10.25	10.25	10.25	10.25	4,140
2022-11-18	10.25	10.25	10.25	10.25	11,499
2022-11-17	10.25	10.25	10.25	10.25	21,771
2022-11-16	10.63	10.63	10.25	10.25	17,177
2022-11-15	11.25	11.25	10.58	10.63	92,211
2022-11-14	11.25	11.25	11.25	11.25	7,500
2022-11-11	11.25	11.25	11.25	11.25	10,337
2022-11-10	11.25	11.25	11.25	11.25	11,111
2022-11-09	11.25	11.25	11.25	11.25	28,330
2022-11-08	11.38	11.38	11.25	11.25	125,956
2022-11-07	11.50	11.50	11.38	11.38	109,923
2022-11-04	11.50	11.50	11.50	11.50	24,595
2022-11-03	11.30	11.50	11.30	11.50	407,585
2022-11-02	11.50	11.60	11.60	11.60	111,340
2022-11-01	11.50	11.50	11.50	11.50	65,500
2022-10-31	11.50	11.63	11.50	11.50	415,068
2022-10-28	11.50	11.50	11.50	11.50	133,365
2022-10-27	11.50	11.63	11.38	11.63	602,680
2022-10-26	11.25	11.63	11.13	11.50	345,024
2022-10-25	10.88	11.25	10.88	11.25	34,858
2022-10-24	10.88	10.88	10.88	10.88	86,870
2022-10-21	11.13	11.13	10.88	10.88	134,929
2022-10-20	11.13	11.13	11.13	11.13	410,328
2022-10-19	11.13	11.13	11.13	11.13	100,010
2022-10-18	11.00	11.00	10.70	11.00	80,070
2022-10-17	11.00	11.00	11.00	11.00	344,927
2022-10-14	11.25	11.25	11.00	11.00	214,536
2022-10-13	11.25	11.25	11.25	11.25	104,635
2022-10-12	10.50	11.25	10.50	11.25	338,610
2022-10-11	9.75	10.50	8.80	10.50	185,439
2022-10-10	9.25	9.75	9.00	9.75	377,049
2022-10-07	9.25	9.25	9.25	9.25	157,930
2022-10-06	8.65	9.25	8.40	9.25	1,207,689
2022-10-05	10.50	10.50	8.50	8.50	2,496,021
2022-10-04	11.50	11.75	11.00	11.50	125,281
2022-10-03	11.50	11.75	11.50	11.50	425,873
2022-09-30	11.38	11.50	11.38	11.50	307,079
2022-09-29	9.25	11.80	11.80	11.80	1,498,810
2022-09-28	9.25	9.25	9.25	9.25	103,895
2022-09-27	9.25	9.20	9.20	9.20	160,378
2022-09-26	9.25	9.25	9.25	9.25	7,576
2022-09-23	9.25	9.25	9.00	9.25	391,357
2022-09-22	9.50	9.50	9.25	9.25	107,476
2022-09-21	9.50	9.50	9.50	9.50	50,077
2022-09-20	9.25	9.60	9.60	9.60	442,173
2022-09-19	9.10	9.10	9.10	9.10	0
2022-09-16	9.25	9.10	9.10	9.10	235,049
2022-09-15	9.25	9.25	9.25	9.25	47,578
2022-09-14	9.50	9.50	9.40	9.25	240,630
2022-09-13	9.50	9.75	9.25	9.25	2,173,138
2022-09-12	10.25	10.25	9.75	9.75	132,570
2022-09-09	10.25	10.25	10.25	10.25	38,439
2022-09-08	10.25	10.25	10.25	10.25	12,454
2022-09-07	10.25	10.25	10.25	10.25	30,998
2022-09-06	10.25	10.25	10.25	10.25	83,546
2022-09-05	10.50	10.50	10.20	10.25	135,060
2022-09-02	10.50	10.75	9.75	10.50	1,484,562
2022-09-01	13.50	13.50	13.50	13.50	124,234
2022-08-31	13.25	13.50	13.25	13.50	205,703
2022-08-30	13.50	13.85	13.25	13.25	263,316
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	13.50	14.80	13.50	13.50	195,830
2022-08-25	13.00	13.60	13.25	13.60	345,715
2022-08-24	13.00	13.35	13.00	13.00	29,645
2022-08-23	12.75	13.00	12.75	13.00	165,632
2022-08-22	13.00	13.00	12.50	12.50	474,548
2022-08-19	12.38	13.13	12.85	13.13	815,628
2022-08-18	11.50	12.10	12.10	12.38	827,875
2022-08-17	11.75	11.75	11.25	11.50	206,388
2022-08-16	12.13	11.80	11.75	11.75	474,521
2022-08-15	11.80	12.13	11.50	11.80	1,166,668
2022-08-12	11.50	11.50	11.25	11.50	486,998
2022-08-11	11.00	11.50	11.00	11.50	234,849
2022-08-10	11.25	11.10	10.50	11.00	272,094
2022-08-09	11.25	11.25	11.25	11.25	587,928
2022-08-08	11.25	11.25	11.25	11.25	116,172
2022-08-05	11.50	11.50	11.00	11.25	263,885
2022-08-04	11.50	11.50	11.50	11.50	285,120
2022-08-03	11.70	11.95	11.60	11.60	1,268,605
2022-08-02	11.00	11.50	11.00	11.50	524,394
2022-08-01	10.50	11.00	10.75	10.75	291,971
2022-07-29	10.50	10.75	10.50	10.75	266,946
2022-07-28	10.25	10.50	10.25	10.50	77,869
2022-07-27	10.50	10.50	10.25	10.25	73,386
2022-07-26	10.50	10.50	10.50	10.50	194,760
2022-07-25	10.55	10.55	10.50	10.50	112,534
2022-07-22	10.75	10.75	10.50	10.50	8,317
2022-07-21	10.55	11.00	10.55	10.55	191,533
2022-07-20	11.00	11.00	11.00	11.00	204,192
2022-07-19	11.00	10.70	10.70	11.00	484,769
2022-07-18	10.50	11.00	10.50	11.00	994,424
2022-07-15	10.50	10.70	10.25	10.70	643,884
2022-07-14	10.50	10.50	10.25	10.50	641,444
2022-07-13	10.00	10.25	10.00	10.00	469,743
2022-07-12	9.75	10.00	9.75	10.00	587,535
2022-07-11	10.75	10.75	9.80	9.80	597,428
2022-07-08	10.75	10.65	10.65	10.65	118,273
2022-07-07	10.75	11.00	10.50	10.75	1,036,688
2022-07-06	11.25	11.25	10.75	10.75	453,675
2022-07-05	11.75	11.75	11.50	11.50	258,075
2022-07-04	11.75	11.75	11.50	11.75	169,539
2022-07-01	13.00	13.00	11.75	11.75	657,759
2022-06-30	12.50	12.50	12.25	12.25	83,413
2022-06-29	12.50	13.25	12.50	12.75	590,382
2022-06-28	13.25	13.25	12.50	12.50	268,738
2022-06-27	13.50	13.50	13.00	13.25	63,360
2022-06-24	13.50	13.10	13.10	13.50	16,285
2022-06-23	13.75	13.75	13.00	13.50	13
2022-06-22	13.75	13.75	13.75	13.75	25,885
2022-06-21	14.50	14.50	13.75	13.75	113,207
2022-06-20	14.50	14.50	14.50	14.50	131,165
2022-06-17	15.00	15.00	14.50	14.50	127,848
2022-06-16	15.25	14.90	14.90	14.90	206,544
2022-06-15	15.25	15.25	15.25	15.25	185,200
2022-06-14	15.50	15.50	15.50	15.25	214,875
2022-06-13	14.50	15.75	15.50	15.50	558,820
2022-06-10	13.50	14.75	13.50	14.75	363,253
2022-06-09	13.50	13.50	13.50	13.50	257,821
2022-06-08	12.50	13.50	12.50	13.50	444,556
2022-06-07	12.15	12.00	12.00	12.15	85,196
2022-06-06	13.00	12.80	12.15	12.15	327,844
2022-06-03	12.50	12.50	12.50	12.50	0
2022-06-02	12.50	12.50	12.50	12.50	0
2022-06-01	13.25	12.50	12.50	12.50	151,490
2022-05-31	13.25	13.25	13.25	13.25	40,733
2022-05-30	12.25	12.85	12.25	12.75	438,719
2022-05-27	13.25	13.25	12.25	12.25	423,087
2022-05-26	13.25	13.50	13.25	13.25	393,448
2022-05-25	14.50	14.50	13.25	13.25	217,628
2022-05-24	15.00	15.00	14.50	14.50	206,790
2022-05-23	14.75	15.10	15.10	15.00	279,124
2022-05-20	14.50	14.90	14.90	14.90	203,212
2022-05-19	16.25	14.90	14.90	14.90	272,795
2022-05-18	14.75	16.25	14.75	16.25	824,245
2022-05-17	14.50	14.85	14.85	14.85	551,061
2022-05-16	1.53	1.53	1.45	1.45	3,754,405
2022-05-13	1.48	1.55	1.48	1.55	7,204,146
2022-05-12	1.85	1.50	1.46	1.46	28,354,727
2022-05-11	1.75	1.85	1.71	1.85	4,087,069
2022-05-10	1.85	1.90	1.78	1.75	3,287,128
2022-05-09	1.93	1.97	1.85	1.85	2,246,575
2022-05-06	1.93	1.92	1.92	1.92	4,444,083
2022-05-05	2.03	2.10	1.91	1.91	5,811,362
2022-05-04	1.85	2.10	1.90	2.03	11,128,554
2022-05-03	1.80	1.80	1.80	1.80	2,133,127
2022-05-02	1.76	1.76	1.76	1.76	0
2022-04-29	1.80	1.76	1.76	1.76	803,287
2022-04-28	1.80	1.80	1.80	1.80	1,156,475
2022-04-27	1.80	1.80	1.73	1.80	2,030,672
2022-04-26	1.80	1.80	1.80	1.80	1,162,452
2022-04-25	1.80	1.80	1.73	1.80	3,357,380
2022-04-22	1.90	1.90	1.75	1.80	3,109,519
2022-04-21	1.95	1.95	1.85	1.90	2,951,070
2022-04-20	1.80	1.95	1.80	1.90	5,779,663
2022-04-19	1.80	1.85	1.70	1.80	3,319,217
2022-04-18	1.78	1.78	1.78	1.78	0
2022-04-15	1.78	1.78	1.78	1.78	0
2022-04-14	1.78	1.78	1.70	1.78	1,651,409
2022-04-13	1.75	1.78	1.71	1.71	1,223,493
2022-04-12	1.78	1.78	1.75	1.75	1,342,498
2022-04-11	1.80	1.80	1.75	1.78	1,184,091
2022-04-08	1.83	1.80	1.80	1.80	1,499,841
2022-04-07	1.75	1.86	1.80	1.81	8,130,361
2022-04-06	1.68	1.73	1.73	1.75	3,554,712
2022-04-05	1.70	1.70	1.65	1.68	9,067,089
2022-04-04	1.73	1.73	1.73	1.73	1,359,416
2022-04-01	1.75	1.72	1.72	1.72	2,741,873
2022-03-31	1.73	1.75	1.70	1.73	4,009,516
2022-03-30	1.75	1.70	1.70	1.70	7,061,742
2022-03-29	1.70	1.75	1.68	1.75	19,872,888
2022-03-28	1.70	1.70	1.60	1.70	20,000,025
2022-03-25	1.65	1.64	1.60	1.65	5,762,957
2022-03-24	1.73	1.73	1.65	1.65	8,945,280
2022-03-23	1.73	1.76	1.73	1.73	3,686,425
2022-03-22	1.85	1.85	1.65	1.73	6,645,437
2022-03-21	1.93	1.95	1.83	1.85	26,316,168
2022-03-18	1.90	1.90	1.88	1.88	1,535,066
2022-03-17	1.93	1.93	1.90	1.90	1,892,010
2022-03-16	1.98	1.99	1.93	1.93	3,265,568
2022-03-15	2.20	2.20	1.98	1.98	1,608,285
2022-03-14	2.05	2.28	2.15	2.15	13,179,124
2022-03-11	2.00	2.10	2.00	2.05	14,984,061
2022-03-10	2.00	2.00	1.95	1.95	880,342
2022-03-09	1.95	2.04	1.95	2.00	11,286,133
2022-03-08	1.90	2.00	1.95	2.00	7,496,804
2022-03-07	1.75	1.85	1.75	1.85	8,371,708
2022-03-04	1.85	1.85	1.75	1.75	2,465,348
2022-03-03	1.60	1.95	1.65	1.85	10,715,820
2022-03-02	1.58	1.60	1.55	1.63	2,740,956
2022-03-01	1.56	1.60	1.56	1.58	1,910,836
2022-02-28	1.60	1.60	1.55	1.60	2,010,790
2022-02-25	1.60	1.64	1.64	1.64	1,211,843
2022-02-24	1.65	1.65	1.55	1.60	2,990,898
2022-02-23	1.65	1.65	1.65	1.65	531,490
2022-02-22	1.70	1.70	1.65	1.65	2,600,416
2022-02-21	1.75	1.90	1.70	1.70	6,206,692
2022-02-18	1.75	1.75	1.70	1.70	7,957,525
2022-02-17	1.55	1.60	1.60	1.60	117,664,360
2022-02-16	1.55	1.55	1.55	1.55	413,649
2022-02-15	1.55	1.55	1.55	1.55	557,482
2022-02-14	1.63	1.63	1.55	1.55	935,485
2022-02-11	1.63	1.63	1.63	1.63	195,890
2022-02-10	1.65	1.65	1.62	1.62	1,680,334
2022-02-09	1.65	1.65	1.65	1.65	527,012
2022-02-08	1.70	1.70	1.65	1.68	489,378
2022-02-07	1.58	1.73	1.55	1.68	5,408,347
2022-02-04	1.53	1.58	1.53	1.58	4,743,661
2022-02-03	1.62	1.63	1.53	1.53	5,072,435
2022-02-02	1.65	1.70	1.63	1.63	1,376,563
2022-02-01	1.65	1.65	1.63	1.65	2,636,424
2022-01-31	1.65	1.65	1.65	1.65	600,327
2022-01-28	1.65	1.65	1.65	1.65	1,694,482
2022-01-27	1.55	1.65	1.55	1.65	6,645,607
2022-01-26	1.53	1.55	1.50	1.55	6,760,666
2022-01-25	1.58	1.60	1.53	1.53	7,156,223
2022-01-24	1.65	1.64	1.64	1.58	2,739,022
2022-01-21	1.70	1.70	1.69	1.69	3,440,570
2022-01-20	1.80	1.80	1.80	1.80	7,663,692
2022-01-19	1.85	1.85	1.75	1.80	7,935,851
2022-01-18	2.00	2.10	1.85	1.85	26,208,468
2022-01-17	1.63	2.05	2.00	2.00	43,530,490
2022-01-14	1.63	1.63	1.60	1.63	1,789,327
2022-01-13	1.65	1.65	1.63	1.63	2,152,845
2022-01-12	1.55	1.65	1.50	1.65	4,046,962
2022-01-11	1.50	1.54	1.54	1.54	4,231,328
2022-01-10	1.55	1.58	1.45	1.48	2,300,082
2022-01-07	1.55	1.57	1.40	1.55	1,121,355
2022-01-06	1.50	1.50	1.50	1.50	1,356,187
2022-01-05	1.50	1.50	1.50	1.50	1,692,353
2022-01-04	1.50	1.50	1.45	1.50	4,377,005
2022-01-03	1.50	1.50	1.50	1.50	0
2021-12-31	1.50	1.50	1.50	1.50	438,014
2021-12-30	1.55	1.55	1.45	1.50	2,359,658
2021-12-29	1.63	1.63	1.55	1.55	2,879,654
2021-12-28	1.63	1.63	1.63	1.63	0
2021-12-27	1.63	1.63	1.63	1.63	0
2021-12-24	1.63	1.63	1.63	1.63	200,000
2021-12-23	1.63	1.63	1.63	1.63	1,232,519
2021-12-22	1.63	1.63	1.63	1.63	1,332,591
2021-12-21	1.60	1.60	1.60	1.60	8,744,965
2021-12-20	1.60	1.60	1.60	1.60	2,566,289
2021-12-17	1.60	1.60	1.60	1.60	484,322
2021-12-16	1.60	1.60	1.50	1.55	6,157,112
2021-12-15	1.45	1.58	1.45	1.58	2,779,050
2021-12-14	1.43	1.48	1.43	1.45	8,579,239
2021-12-13	1.45	1.45	1.43	1.43	1,766,768
2021-12-10	1.45	1.45	1.45	1.45	978,994
2021-12-09	1.49	1.49	1.49	1.45	1,918,795
2021-12-08	1.45	1.45	1.43	1.45	5,136,535
2021-12-07	1.50	1.50	1.41	1.45	8,329,894
2021-12-06	1.55	1.55	1.45	1.50	5,876,443
2021-12-03	1.55	1.55	1.53	1.55	6,857,659
2021-12-02	1.58	1.58	1.55	1.55	3,934,916
2021-12-01	1.63	1.63	1.55	1.58	10,415,126
2021-11-30	1.93	1.93	1.63	1.63	8,240,715
2021-11-29	2.05	1.95	1.93	1.93	16,260,813
2021-11-26	2.00	2.00	2.00	2.00	3,121,714
2021-11-25	2.05	2.08	2.05	2.05	2,539,234
2021-11-24	2.05	2.05	2.00	2.05	2,841,963
2021-11-23	2.05	2.05	2.05	2.05	1,019,721
2021-11-22	2.05	2.05	2.00	2.05	4,752,361
2021-11-19	2.11	2.11	2.05	2.05	1,809,196
2021-11-18	2.13	2.13	2.06	2.08	952,242
2021-11-17	2.11	2.11	2.11	2.11	865,465
2021-11-16	2.11	2.10	2.10	2.11	1,228,048
2021-11-15	2.11	2.10	2.10	2.11	493,825
2021-11-12	2.08	2.13	2.08	2.11	3,062,036
2021-11-11	2.05	2.13	2.05	2.08	4,463,238
2021-11-10	2.05	2.05	2.05	2.05	4,364,489
2021-11-09	2.05	2.04	2.04	2.04	7,587,194
2021-11-08	2.05	2.05	2.05	2.05	1,637,880
2021-11-05	2.05	2.05	2.05	2.05	2,709,134
2021-11-04	2.05	2.05	2.05	2.05	964,649
2021-11-03	2.15	2.06	2.06	2.05	4,227,307
2021-11-02	2.15	2.15	2.10	2.15	1,692,911
2021-11-01	2.05	2.14	2.12	2.12	5,256,732
2021-10-29	2.10	2.10	2.05	2.05	7,652,545
2021-10-28	2.10	2.10	2.10	2.10	4,049,666
2021-10-27	2.15	2.15	2.05	2.10	4,073,061
2021-10-26	2.15	2.16	2.16	2.15	365,189
2021-10-25	2.15	2.15	2.15	2.15	1,960,801
2021-10-22	2.15	2.20	2.15	2.15	7,151,881
2021-10-21	2.25	2.26	2.15	2.15	4,655,965
2021-10-20	2.10	2.16	2.15	2.15	8,265,590
2021-10-19	2.10	2.10	2.10	2.10	3,887,927
2021-10-18	2.05	2.15	2.05	2.10	7,448,960
2021-10-15	2.05	2.05	2.05	2.05	1,091,781
2021-10-14	2.05	2.05	2.05	2.05	2,911,453
2021-10-13	2.10	2.08	2.08	2.08	6,911,413
2021-10-12	2.25	2.20	2.20	2.10	16,443,164
2021-10-11	2.15	2.20	2.20	2.20	10,975,442
2021-10-08	2.05	2.15	2.05	2.15	20,268,389
2021-10-07	2.05	2.05	2.05	2.05	7,039,524
2021-10-06	2.05	2.05	2.00	2.05	5,392,539
2021-10-05	2.05	2.05	2.05	2.05	929,523
2021-10-04	2.05	2.05	2.05	2.05	1,234,404
2021-10-01	2.15	2.15	2.05	2.05	3,362,520
2021-09-30	2.15	2.15	2.15	2.15	242,954
2021-09-29	2.06	2.15	2.06	2.15	5,305,048
2021-09-28	2.15	2.10	2.10	2.10	3,221,899
2021-09-27	2.15	2.15	2.15	2.15	4,100,690
2021-09-24	2.15	2.16	2.16	2.15	3,914,218
2021-09-23	2.04	2.16	2.04	2.16	6,072,404
2021-09-22	2.05	2.05	2.05	2.05	9,771,499
2021-09-21	2.05	2.05	2.05	2.05	3,555,498
2021-09-20	2.05	2.06	2.06	2.05	3,796,818
2021-09-17	2.05	2.05	2.05	2.05	2,100,263
2021-09-16	1.95	2.05	1.95	2.05	6,710,366
2021-09-15	1.98	1.98	1.98	1.98	754,454
2021-09-14	1.98	1.98	1.95	1.98	1,977,450
2021-09-13	1.93	1.98	1.90	1.98	514,544
2021-09-10	1.95	1.95	1.93	1.93	1,507,127
2021-09-09	1.95	1.95	1.95	1.95	622,562
2021-09-08	1.95	1.95	1.90	1.95	100,209
2021-09-07	1.95	1.95	1.95	1.95	1,232,936
2021-09-06	1.95	1.95	1.95	1.95	2,564,016
2021-09-03	1.95	1.95	1.90	1.95	1,106,817
2021-09-02	1.95	1.95	1.95	1.95	4,145,681
2021-09-01	1.95	1.95	1.95	1.95	1,976,720
2021-08-31	1.95	1.95	1.90	1.95	1,385,180
2021-08-30	1.95	1.95	1.95	1.95	0
2021-08-27	1.78	1.95	1.78	1.95	13,806,195
2021-08-26	1.78	1.80	1.75	1.78	10,671,264
2021-08-25	1.78	1.80	1.80	1.78	3,000,576
2021-08-24	1.78	1.80	1.76	1.78	4,686,763
2021-08-23	1.78	1.77	1.77	1.78	2,120,692
2021-08-20	1.83	1.77	1.77	1.77	7,568,528
2021-08-19	1.88	1.83	1.80	1.83	8,545,506
2021-08-18	1.93	1.88	1.83	1.88	11,986,552
2021-08-17	2.05	1.95	1.83	1.95	24,218,304
2021-08-16	2.10	2.10	2.03	2.05	2,377,066
2021-08-13	2.10	2.10	1.95	2.05	21,942,344
2021-08-12	2.05	2.10	2.06	2.06	41,909,481
2021-08-11	2.70	2.75	2.65	2.65	7,914,219
2021-08-10	2.55	2.70	2.50	2.70	7,294,481
2021-08-09	2.45	2.55	2.40	2.55	2,604,615
2021-08-06	2.45	2.50	2.45	2.45	3,337,527
2021-08-05	2.40	2.50	2.50	2.45	4,267,280
2021-08-04	2.40	2.40	2.35	2.40	2,575,934
2021-08-03	2.45	2.45	2.36	2.40	1,186,801
2021-08-02	2.38	2.45	2.38	2.45	2,422,933
2021-07-30	2.55	2.55	2.45	2.45	1,123,626
2021-07-29	2.45	2.55	2.40	2.55	2,440,289
2021-07-28	2.35	2.47	2.35	2.45	779,766
2021-07-27	2.35	2.35	2.35	2.35	607,837
2021-07-26	2.40	2.40	2.30	2.35	2,239,754
2021-07-23	2.40	2.40	2.40	2.40	858,373
2021-07-22	2.35	2.40	2.35	2.40	2,251,607
2021-07-21	2.40	2.40	2.40	2.40	1,598,634
2021-07-20	2.35	2.35	2.30	2.35	4,314,123
2021-07-19	2.55	2.55	2.35	2.35	5,925,486
2021-07-16	2.55	2.55	2.55	2.55	4,828,295
2021-07-15	2.60	2.65	2.55	2.60	20,811,959
2021-07-14	2.45	2.45	2.40	2.40	5,683,283
2021-07-13	2.45	2.45	2.45	2.45	3,877,216
2021-07-12	2.45	2.45	2.35	2.45	4,617,492
2021-07-09	2.45	2.45	2.45	2.45	4,298,664
2021-07-08	2.45	2.45	2.40	2.45	1,625,307
2021-07-07	2.45	2.45	2.40	2.45	2,619,388
2021-07-06	2.45	2.40	2.40	2.40	3,058,871
2021-07-05	2.40	2.45	2.30	2.45	5,321,122
2021-07-02	2.45	2.45	2.40	2.40	6,600,525
2021-07-01	2.45	2.40	2.40	2.45	8,345,246
2021-06-30	2.55	2.50	2.45	2.45	5,385,548
2021-06-29	2.45	2.50	2.45	2.50	4,750,100
2021-06-28	2.55	2.55	2.45	2.45	2,827,275
2021-06-25	2.50	2.50	2.50	2.50	6,431,202
2021-06-24	2.55	2.55	2.45	2.50	3,018,326
2021-06-23	2.45	2.55	2.45	2.55	4,979,481
2021-06-22	2.45	2.55	2.45	2.45	6,368,945
2021-06-21	2.55	2.50	2.50	2.50	4,041,232
2021-06-18	2.55	2.55	2.55	2.55	2,368,235
2021-06-17	2.65	2.65	2.55	2.55	6,863,692
2021-06-16	2.55	2.65	2.55	2.65	6,494,068
2021-06-15	2.60	2.60	2.55	2.55	6,322,634
2021-06-14	2.50	2.65	2.50	2.60	8,227,561
2021-06-11	2.55	2.55	2.50	2.50	3,495,942
2021-06-10	2.55	2.55	2.40	2.55	6,201,293
2021-06-09	2.65	2.65	2.55	2.55	1,702,663
2021-06-08	2.65	2.65	2.65	2.65	1,280,637
2021-06-07	2.75	2.75	2.65	2.65	4,516,045
2021-06-04	2.80	2.80	2.75	2.75	1,609,287
2021-06-03	2.75	2.80	2.75	2.80	5,561,306
2021-06-02	2.55	2.80	2.80	2.80	6,353,073
2021-06-01	2.55	2.55	2.55	2.55	2,782,444
2021-05-28	2.55	2.60	2.60	2.55	4,444,724
2021-05-27	2.58	2.58	2.45	2.55	11,600,075
2021-05-26	2.45	2.45	2.45	2.45	1,503,180
2021-05-25	2.45	2.45	2.40	2.45	4,747,249
2021-05-24	2.45	2.50	2.44	2.45	3,576,977
2021-05-21	2.45	2.45	2.45	2.45	5,395,162
2021-05-20	2.45	2.44	2.44	2.44	8,282,278
2021-05-19	2.55	2.50	2.35	2.45	15,597,433
2021-05-18	2.65	2.60	2.45	2.60	12,982,367
2021-05-17	2.65	2.60	2.60	2.65	10,588,767
2021-05-14	2.85	2.65	2.55	2.65	27,569,686
2021-05-13	3.00	2.95	2.80	2.85	27,911,994
2021-05-12	3.15	3.20	3.20	3.15	4,936,804
2021-05-11	3.30	3.30	3.20	3.20	13,874,883
2021-05-10	3.00	3.32	3.24	3.32	25,784,702
2021-05-07	3.15	3.20	3.00	3.00	9,497,337
2021-05-06	3.00	3.15	3.10	3.15	8,793,336
2021-05-05	2.95	3.06	3.06	3.06	6,150,739
2021-05-04	3.05	3.00	2.98	2.98	9,339,372
2021-04-30	3.10	3.10	3.05	3.05	4,646,439
2021-04-29	3.10	3.10	3.10	3.10	2,946,901
2021-04-28	3.20	3.20	3.05	3.10	6,515,020
2021-04-27	3.15	3.10	3.05	3.10	16,092,297
2021-04-26	3.15	3.20	3.10	3.10	22,092,046
2021-04-23	2.85	3.20	2.85	3.05	63,476,376
2021-04-22	2.95	2.96	2.85	2.85	24,367,162
2021-04-21	3.05	3.05	2.95	2.95	5,933,681
2021-04-20	3.15	3.10	3.05	3.05	3,976,045
2021-04-19	3.15	3.15	3.15	3.15	5,157,942
2021-04-16	3.30	3.20	3.12	3.15	9,255,062
2021-04-15	3.20	3.35	3.15	3.30	9,145,222

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809