Smiths News Share History

Smiths News Share Price history. The following table shows end-of-day data SNWS historical share prices for Smiths News, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	57.00	60.00	57.00	59.60	1,085,166
2024-05-08	58.60	59.80	58.40	59.40	731,261
2024-05-07	56.00	58.00	55.80	57.40	533,850
2024-05-06	56.00	56.00	56.00	56.00	0
2024-05-03	54.00	56.00	54.00	56.00	330,544
2024-05-02	52.00	55.00	52.00	55.00	1,541,333
2024-05-01	52.80	53.40	52.80	53.40	31,335
2024-04-30	52.00	53.20	51.80	52.80	148,606
2024-04-29	52.00	53.80	52.00	52.60	75,106
2024-04-26	53.00	54.20	52.40	52.80	422,376
2024-04-25	52.20	56.40	52.20	53.60	445,816
2024-04-24	51.80	51.80	51.00	51.00	145,387
2024-04-23	52.40	53.20	52.40	52.40	235,182
2024-04-22	51.60	54.20	51.60	53.80	632,533
2024-04-19	50.80	51.00	50.80	51.00	385,049
2024-04-18	50.60	51.40	49.10	51.00	548,911
2024-04-17	47.70	50.60	47.70	49.80	166,351
2024-04-16	49.00	49.60	49.00	49.30	1,131,364
2024-04-15	48.10	49.00	48.10	48.75	339,010
2024-04-12	49.00	49.00	48.00	48.00	222,792
2024-04-11	48.90	48.90	47.50	48.20	34,110
2024-04-10	48.35	48.35	48.35	48.30	330,891
2024-04-09	47.40	48.50	47.40	48.35	166,543
2024-04-08	48.90	48.90	47.20	48.30	235,680
2024-04-05	48.00	48.10	48.00	48.10	74,214
2024-04-04	47.20	47.20	47.20	48.15	136,632
2024-04-03	47.40	48.90	47.40	47.50	63,672
2024-04-02	47.40	49.00	47.40	49.00	431,465
2024-04-01	47.95	47.95	47.95	47.95	0
2024-03-29	47.95	47.95	47.95	47.95	0
2024-03-28	48.00	48.00	47.50	47.95	58,708
2024-03-27	47.50	49.40	47.10	48.20	226,061
2024-03-26	48.00	48.00	47.30	48.50	139,684
2024-03-25	49.10	49.10	47.40	47.40	46,163
2024-03-22	47.50	48.80	47.20	48.80	2,401,507
2024-03-21	48.20	49.90	47.30	48.80	107,807
2024-03-20	47.60	47.60	47.30	48.80	176,730
2024-03-19	48.50	48.85	48.50	48.85	98,758
2024-03-18	49.80	49.90	48.40	48.50	238,559
2024-03-15	49.00	49.00	47.60	49.00	312,913
2024-03-14	48.60	48.60	47.30	47.30	306,795
2024-03-13	47.40	48.90	47.30	48.90	200,247
2024-03-12	48.20	48.20	47.60	47.60	46,009
2024-03-11	48.60	48.70	47.40	48.00	73,608
2024-03-08	47.40	49.00	47.40	49.00	103,974
2024-03-07	48.70	49.30	47.40	49.30	55,549
2024-03-06	47.70	47.70	47.30	47.30	93,653
2024-03-05	47.40	49.40	47.40	48.65	63,652
2024-03-04	47.30	47.30	47.30	47.30	32,916
2024-03-01	48.40	49.90	48.00	48.00	414,422
2024-02-29	48.60	49.50	47.60	47.60	1,152,046
2024-02-28	47.20	49.60	47.20	47.50	62,391
2024-02-27	48.40	48.60	47.20	47.20	227,933
2024-02-26	50.00	50.00	48.50	48.50	661,031
2024-02-23	50.00	50.00	48.70	48.70	128,926
2024-02-22	47.80	48.40	47.80	48.40	156,661
2024-02-21	48.60	48.60	47.70	47.70	115,545
2024-02-20	48.10	48.75	48.10	48.75	30,511
2024-02-19	48.50	48.50	48.10	48.10	137,631
2024-02-16	47.30	47.30	47.30	47.30	42,038
2024-02-15	47.10	50.60	47.10	47.60	124,544
2024-02-14	49.90	50.60	49.20	49.70	449,477
2024-02-13	49.90	49.90	48.80	48.80	118,857
2024-02-12	49.00	49.00	48.95	48.95	244,324
2024-02-09	48.10	49.90	48.10	49.00	165,580
2024-02-08	47.90	49.10	47.90	48.80	83,671
2024-02-07	50.40	50.40	47.80	47.80	151,023
2024-02-06	47.90	49.30	47.90	48.00	58,297
2024-02-05	48.40	48.80	48.40	48.40	47,892
2024-02-02	49.30	49.30	47.80	47.80	70,966
2024-02-01	48.80	48.80	48.80	48.80	25,539
2024-01-31	50.00	50.00	48.20	48.20	134,602
2024-01-30	48.50	48.50	47.10	47.10	172,398
2024-01-29	48.80	49.40	47.10	48.10	104,002
2024-01-26	50.00	50.80	49.10	49.95	191,348
2024-01-25	49.90	50.20	49.20	50.20	57,301
2024-01-24	50.00	51.20	49.50	50.20	156,535
2024-01-23	46.20	50.40	46.20	49.70	429,438
2024-01-22	46.10	48.00	46.10	47.30	290,915
2024-01-19	47.00	48.20	47.00	47.00	142,389
2024-01-18	46.00	48.90	46.00	48.20	83,135
2024-01-17	45.70	47.90	45.20	46.00	291,575
2024-01-16	47.00	47.00	46.20	46.20	303,167
2024-01-15	48.00	48.40	47.10	47.10	159,583
2024-01-12	48.20	50.20	48.00	48.70	191,422
2024-01-11	50.20	50.80	48.30	50.40	466,544
2024-01-10	54.80	54.80	51.60	53.80	538,406
2024-01-09	53.00	54.20	53.00	53.00	337,785
2024-01-08	50.60	54.00	50.60	54.00	240,707
2024-01-05	51.00	52.80	51.00	51.00	421,399
2024-01-04	50.00	51.40	49.80	50.40	682,884
2024-01-03	51.00	51.20	49.20	49.70	310,437
2024-01-02	54.40	54.40	51.60	51.80	129,182
2024-01-01	53.40	53.40	53.40	53.40	0
2023-12-29	53.00	54.40	53.00	53.40	59,897
2023-12-28	53.00	54.00	52.60	52.60	135,651
2023-12-27	53.20	53.40	52.40	53.40	123,944
2023-12-26	53.80	53.80	53.80	53.80	0
2023-12-25	53.80	53.80	53.80	53.80	0
2023-12-22	54.20	54.60	52.20	53.80	153,479
2023-12-21	54.00	54.00	52.00	53.20	217,535
2023-12-20	55.00	55.00	52.40	52.40	206,155
2023-12-19	54.20	54.60	52.20	53.60	319,553
2023-12-18	52.00	55.40	51.20	54.60	318,096
2023-12-15	51.20	51.20	50.00	51.00	293,834
2023-12-14	51.40	54.00	51.40	53.40	6,098,103
2023-12-13	51.00	51.40	49.40	51.40	551,438
2023-12-12	50.60	50.80	49.50	50.05	68,606
2023-12-11	50.00	50.00	50.00	50.00	361,588
2023-12-08	48.90	50.60	48.90	50.60	682,027
2023-12-07	48.60	48.80	48.60	48.80	1,724,794
2023-12-06	46.50	48.30	46.50	47.90	280,728
2023-12-05	47.60	47.90	47.50	47.70	90,884
2023-12-04	47.20	47.20	46.40	47.40	81,621
2023-12-01	47.40	48.40	46.50	47.70	520,108
2023-11-30	46.40	46.40	46.40	47.15	809,440
2023-11-29	46.40	48.20	46.40	47.50	125,792
2023-11-28	47.00	47.50	46.00	46.10	106,203
2023-11-27	47.10	47.10	47.10	47.75	58,397
2023-11-24	45.70	48.30	45.70	47.30	73,250
2023-11-23	46.60	46.60	46.60	47.90	221,522
2023-11-22	45.10	48.80	45.10	46.60	516,817
2023-11-21	46.20	48.10	45.00	48.10	534,444
2023-11-20	46.00	47.20	46.00	46.00	410,544
2023-11-17	47.00	47.00	46.00	46.40	127,052
2023-11-16	46.40	46.50	46.00	46.40	3,041,343
2023-11-15	47.50	48.00	47.20	47.20	127,790
2023-11-14	46.80	47.50	46.00	46.80	237,362
2023-11-13	47.00	47.90	46.30	47.90	160,454
2023-11-10	46.10	48.90	46.10	47.20	106,395
2023-11-09	47.10	48.00	46.50	47.25	350,771
2023-11-08	50.00	51.40	46.70	48.20	900,440
2023-11-07	46.90	49.00	46.90	48.90	152,865
2023-11-06	45.10	49.50	45.10	49.50	125,102
2023-11-03	48.00	48.60	48.00	48.60	33,248
2023-11-02	47.50	48.00	47.50	48.00	116,775
2023-11-01	47.40	48.70	47.00	47.80	251,050
2023-10-31	47.60	47.60	47.60	47.60	81,941
2023-10-30	46.40	46.40	46.40	47.70	53,228
2023-10-27	47.70	47.70	47.70	47.70	201,811
2023-10-26	47.40	47.40	47.40	47.40	83,463
2023-10-25	47.60	47.90	46.50	47.20	319,706
2023-10-24	46.00	47.50	46.00	46.40	281,491
2023-10-23	43.90	45.60	43.90	45.60	173,825
2023-10-20	43.00	44.00	42.90	43.80	130,767
2023-10-19	43.50	43.50	43.50	43.50	92,086
2023-10-18	42.40	44.30	42.40	44.00	231,318
2023-10-17	42.10	43.40	42.10	42.20	214,759
2023-10-16	41.60	41.70	41.60	41.70	140,330
2023-10-13	41.50	42.30	41.50	41.90	74,717
2023-10-12	41.00	42.25	41.00	42.25	112,474
2023-10-11	41.00	41.50	40.40	41.00	141,178
2023-10-10	41.00	42.10	41.00	41.80	323,059
2023-10-09	41.90	42.00	41.10	41.70	46,515
2023-10-06	41.60	41.90	41.20	41.20	177,429
2023-10-05	40.70	42.30	40.70	41.50	144,903
2023-10-04	42.10	43.30	40.10	40.70	637,487
2023-10-03	41.00	41.10	40.30	40.80	227,848
2023-10-02	41.00	42.60	40.20	41.30	120,588
2023-09-29	42.60	42.60	41.00	41.00	135,278
2023-09-28	42.30	43.30	40.80	40.80	238,908
2023-09-27	42.00	43.00	42.00	43.00	110,736
2023-09-26	42.50	42.50	42.00	42.00	86,096
2023-09-25	42.60	42.80	42.00	42.80	119,827
2023-09-22	43.00	44.80	42.10	42.10	256,831
2023-09-21	42.80	42.90	42.80	42.90	30,677
2023-09-20	43.00	43.80	41.60	42.50	196,144
2023-09-19	42.50	44.70	42.50	42.50	217,908
2023-09-18	41.60	44.70	41.60	43.10	73,711
2023-09-15	44.40	44.40	44.00	44.00	139,702
2023-09-14	42.60	42.60	42.60	42.60	88,037
2023-09-13	42.50	44.70	42.50	43.00	306,405
2023-09-12	43.10	43.10	43.00	43.00	119,278
2023-09-11	43.50	43.50	43.50	43.50	102,889
2023-09-08	42.50	43.80	42.50	43.20	443,642
2023-09-07	42.00	43.20	41.50	42.30	218,117
2023-09-06	42.50	43.20	41.90	41.90	263,407
2023-09-05	42.80	42.80	42.50	42.50	396,544
2023-09-04	42.00	43.00	41.80	41.80	289,036
2023-09-01	42.10	43.20	41.50	42.20	1,308,512
2023-08-31	42.50	43.70	42.50	42.50	58,857
2023-08-30	42.20	43.10	42.00	42.00	115,897
2023-08-29	43.80	43.80	42.10	42.10	330,894
2023-08-28	43.00	43.00	43.00	43.00	0
2023-08-25	43.20	43.20	43.00	43.00	69,696
2023-08-24	44.00	44.00	43.10	43.10	47,476
2023-08-23	44.00	44.00	44.00	44.00	11,783
2023-08-22	46.00	46.00	44.00	45.00	25,377
2023-08-21	44.20	45.10	43.90	45.10	65,371
2023-08-18	45.00	45.00	44.80	44.80	38,533
2023-08-17	44.90	45.10	43.30	45.10	20,191
2023-08-16	45.00	45.00	42.60	45.00	305,677
2023-08-15	45.00	46.00	44.90	46.00	13,915
2023-08-14	44.60	46.00	44.60	46.00	39,449
2023-08-11	44.50	44.50	44.50	44.50	30,188
2023-08-10	46.20	46.20	44.70	45.50	465,334
2023-08-09	43.70	47.00	43.70	47.00	126,103
2023-08-08	43.50	44.20	43.50	44.20	104,686
2023-08-07	43.00	43.50	42.10	43.50	123,452
2023-08-04	43.00	43.40	40.00	43.40	1,660,640
2023-08-03	43.00	43.10	43.00	43.00	31,187
2023-08-02	43.70	45.30	43.00	43.00	158,958
2023-08-01	44.70	44.80	43.50	44.00	39,858
2023-07-31	44.00	45.10	43.60	44.50	53,947
2023-07-28	44.30	45.60	44.30	44.40	35,149
2023-07-27	43.50	45.50	43.50	44.40	127,586
2023-07-26	44.00	44.90	43.40	43.80	148,946
2023-07-25	44.00	44.20	43.60	43.80	140,507
2023-07-24	43.80	44.90	43.50	43.60	49,581
2023-07-21	43.50	44.90	43.40	43.80	158,764
2023-07-20	43.50	44.00	43.20	43.20	151,929
2023-07-19	44.30	44.90	43.30	43.80	86,795
2023-07-18	44.00	44.60	43.70	44.10	106,091
2023-07-17	44.70	45.10	44.10	45.10	77,203
2023-07-14	44.80	44.80	44.70	44.80	57,355
2023-07-13	44.70	45.60	44.70	45.00	121,698
2023-07-12	44.80	45.10	44.80	45.00	72,859
2023-07-11	44.80	44.80	44.80	44.80	53,694
2023-07-10	44.70	45.40	44.70	45.40	74,320
2023-07-07	46.00	46.00	44.70	44.70	141,679
2023-07-06	46.00	46.30	46.00	46.10	110,503
2023-07-05	46.70	46.70	46.60	46.60	35,340
2023-07-04	47.90	47.90	46.00	46.00	296,024
2023-07-03	47.00	47.90	46.70	47.00	111,146
2023-06-30	45.10	47.70	45.10	46.80	887,611
2023-06-29	46.40	46.40	45.60	45.60	23,433
2023-06-28	46.50	46.50	45.00	45.00	81,339
2023-06-27	47.50	47.60	45.10	46.00	80,433
2023-06-26	45.00	45.40	44.20	45.20	180,170
2023-06-23	44.50	45.60	44.10	44.10	449,322
2023-06-22	46.60	46.60	44.60	44.60	556,431
2023-06-21	48.00	48.70	45.40	47.00	344,619
2023-06-20	49.60	50.40	48.00	48.00	524,888
2023-06-19	50.40	50.40	49.00	49.60	453,898
2023-06-16	53.20	54.00	50.00	50.00	8,255,367
2023-06-15	53.80	54.00	53.40	53.60	643,668
2023-06-14	53.20	54.60	52.80	53.80	247,449
2023-06-13	53.00	53.40	52.00	53.00	437,013
2023-06-12	53.00	53.00	53.00	53.00	45,554
2023-06-09	52.00	52.00	51.00	52.00	500,729
2023-06-08	53.00	53.20	51.80	51.80	309,794
2023-06-07	54.00	54.80	53.40	53.40	375,131
2023-06-06	55.00	55.00	54.00	54.20	689,081
2023-06-05	54.80	55.60	54.20	55.20	170,249
2023-06-02	52.60	55.80	52.00	54.40	501,175
2023-06-01	52.20	53.40	52.20	53.00	219,677
2023-05-31	51.20	53.00	51.20	53.00	66,422
2023-05-30	53.00	53.00	51.60	53.00	123,013
2023-05-29	53.00	53.00	53.00	53.00	0
2023-05-26	53.00	53.20	52.00	53.00	354,144
2023-05-25	53.00	53.00	52.00	52.20	103,627
2023-05-24	52.00	52.80	51.00	52.80	80,595
2023-05-23	51.60	51.60	51.60	51.60	20,301
2023-05-22	50.80	52.00	50.80	51.40	123,520
2023-05-19	51.20	51.20	50.80	50.80	86,289
2023-05-18	51.80	51.80	51.80	51.80	34,561
2023-05-17	51.40	53.00	50.60	51.60	351,948
2023-05-16	50.00	51.00	49.00	51.00	95,137
2023-05-15	49.00	51.00	49.00	51.00	79,262
2023-05-12	49.10	50.00	49.00	49.50	885,171
2023-05-11	49.70	50.20	49.20	49.30	460,331
2023-05-10	50.40	50.40	48.90	50.40	188,332
2023-05-09	50.60	50.60	48.40	48.60	393,603
2023-05-08	48.80	48.80	48.80	48.80	0
2023-05-05	50.20	50.20	48.20	48.80	642,439
2023-05-04	51.80	52.40	50.60	50.60	163,102
2023-05-03	53.00	54.00	48.60	52.00	689,488
2023-05-02	51.20	53.00	50.40	53.00	223,418
2023-05-01	53.00	53.00	53.00	53.00	0
2023-04-28	51.00	53.00	50.80	53.00	489,139
2023-04-27	50.60	51.00	50.60	51.00	57,161
2023-04-26	50.60	51.00	50.40	51.00	314,699
2023-04-25	52.00	53.00	51.60	52.40	41,946
2023-04-24	51.80	53.20	51.80	52.80	143,644
2023-04-21	52.20	53.40	51.80	53.40	328,184
2023-04-20	52.60	52.60	51.00	52.60	110,176
2023-04-19	52.00	52.60	52.00	52.20	238,953
2023-04-18	52.40	53.00	52.40	52.40	131,608
2023-04-17	52.60	53.00	50.60	53.00	446,991
2023-04-14	49.40	52.00	49.40	52.00	478,787
2023-04-13	48.40	50.00	48.40	50.00	237,448
2023-04-12	50.00	50.00	48.40	48.40	138,030
2023-04-11	48.50	48.70	48.00	48.70	197,851
2023-04-10	48.80	48.80	48.80	48.80	0
2023-04-07	48.80	48.80	48.80	48.80	0
2023-04-06	48.40	48.80	48.40	48.80	512,638
2023-04-05	47.00	48.00	47.00	48.00	298,800
2023-04-04	47.70	49.60	47.60	48.60	422,361
2023-04-03	46.00	48.00	46.00	48.00	591,386
2023-03-31	49.30	49.30	47.00	47.00	625,230
2023-03-30	49.00	49.70	49.00	49.40	364,681
2023-03-29	48.00	49.00	48.00	49.45	76,379
2023-03-28	48.90	48.90	48.60	48.60	37,566
2023-03-27	48.10	49.10	47.30	49.10	242,275
2023-03-24	46.20	47.90	46.20	47.40	166,555
2023-03-23	46.70	46.80	46.20	46.20	34,169
2023-03-22	46.80	46.80	46.80	46.80	53,787
2023-03-21	47.20	48.10	47.20	48.10	27,039
2023-03-20	47.00	47.90	47.00	47.90	160,563
2023-03-17	48.00	48.20	46.50	46.50	491,301
2023-03-16	47.90	48.20	47.90	48.20	123,951
2023-03-15	48.20	48.20	47.70	47.80	204,628
2023-03-14	48.00	48.40	48.00	48.40	128,414
2023-03-13	48.50	48.50	47.10	47.60	412,209
2023-03-10	49.20	49.50	48.40	48.40	565,177
2023-03-09	49.90	49.90	49.30	49.90	60,632
2023-03-08	50.00	50.40	49.90	50.40	250,029
2023-03-07	49.90	51.00	49.90	50.80	122,905
2023-03-06	51.00	51.00	50.00	50.00	129,060
2023-03-03	50.00	51.40	50.00	51.00	703,964
2023-03-02	49.90	50.00	48.50	50.00	142,911
2023-03-01	49.00	49.00	48.00	49.00	180,716
2023-02-28	48.50	48.90	47.00	48.60	602,490
2023-02-27	46.00	48.00	46.00	46.70	746,433
2023-02-24	47.10	48.50	45.10	46.40	309,722
2023-02-23	45.40	46.90	45.40	46.00	233,309
2023-02-22	45.00	46.10	45.00	45.40	217,902
2023-02-21	45.00	46.10	45.00	45.00	422,768
2023-02-20	46.00	46.50	45.10	45.10	173,486
2023-02-17	46.00	46.90	46.00	46.50	107,808
2023-02-16	46.80	47.00	46.30	47.00	71,336
2023-02-15	45.90	47.70	45.80	47.60	545,841
2023-02-14	46.00	46.90	45.90	46.35	241,399
2023-02-13	46.20	48.70	45.90	47.80	520,634
2023-02-10	47.40	48.40	46.00	46.20	631,496
2023-02-09	45.90	46.80	45.80	46.80	1,435,511
2023-02-08	44.00	44.90	43.30	44.80	1,009,013
2023-02-07	45.90	45.90	43.00	43.10	747,125
2023-02-06	47.00	48.40	44.30	44.30	1,202,389
2023-02-03	48.40	49.80	47.20	47.20	1,095,553
2023-02-02	50.00	50.40	48.30	48.40	798,029
2023-02-01	51.00	51.00	50.00	50.60	263,071
2023-01-31	52.00	52.00	51.00	51.00	116,696
2023-01-30	50.00	51.40	50.00	51.20	191,043
2023-01-27	51.00	53.60	51.00	50.80	273,069
2023-01-26	51.00	52.80	50.00	50.60	162,112
2023-01-25	51.00	51.20	50.60	50.60	437,633
2023-01-24	55.60	55.60	50.80	50.80	1,171,424
2023-01-23	56.60	56.60	54.20	55.40	542,568
2023-01-20	55.00	56.60	54.40	55.60	280,703
2023-01-19	55.00	56.00	55.00	56.00	390,487
2023-01-18	55.00	56.00	54.40	55.00	685,572
2023-01-17	56.00	57.00	54.80	54.80	304,354
2023-01-16	55.00	57.00	53.40	55.00	958,469
2023-01-13	54.00	55.60	53.80	55.00	518,123
2023-01-12	54.40	56.80	53.00	54.20	953,365
2023-01-11	57.60	59.80	55.00	57.00	1,754,307
2023-01-10	55.00	58.00	55.00	57.60	2,208,182
2023-01-09	53.20	55.00	52.00	55.00	507,073
2023-01-06	51.00	53.60	50.20	53.20	875,389
2023-01-05	48.20	51.20	48.20	50.60	779,868
2023-01-04	48.80	50.00	48.30	49.00	565,282
2023-01-03	46.20	48.80	46.20	48.50	587,786
2023-01-02	46.75	46.75	46.75	46.75	0
2022-12-30	47.00	47.90	46.00	46.75	341,407
2022-12-29	49.00	49.00	47.20	48.40	458,634
2022-12-28	47.00	49.00	45.50	47.75	983,347
2022-12-27	45.50	45.50	45.50	45.50	0
2022-12-26	45.50	45.50	45.50	45.50	0
2022-12-23	44.80	47.00	44.80	45.50	155,270
2022-12-22	45.00	46.10	44.10	46.10	296,878
2022-12-21	44.90	45.00	44.80	45.00	170,665
2022-12-20	44.90	44.90	43.60	44.25	81,023
2022-12-19	46.00	46.40	42.90	44.00	440,070
2022-12-16	46.40	46.90	44.70	45.80	570,566
2022-12-15	45.30	47.00	45.00	47.00	285,417
2022-12-14	45.00	46.10	44.70	46.10	387,975
2022-12-13	44.90	46.00	44.10	45.20	871,240
2022-12-12	42.50	44.80	41.50	44.20	477,268
2022-12-09	43.00	44.00	42.60	44.00	432,193
2022-12-08	41.60	43.60	41.60	43.60	182,655
2022-12-07	41.90	42.50	41.30	42.00	478,691
2022-12-06	41.50	41.90	41.10	41.90	73,316
2022-12-05	41.20	41.70	40.20	41.50	141,486
2022-12-02	40.10	41.60	40.10	41.00	112,233
2022-12-01	40.00	41.70	39.40	40.40	391,160
2022-11-30	40.60	41.40	40.20	40.60	279,513
2022-11-29	40.20	41.60	40.10	41.60	175,349
2022-11-28	40.90	41.60	40.20	40.20	101,049
2022-11-25	41.90	41.90	40.90	40.95	81,795
2022-11-24	39.60	41.60	39.50	40.80	382,214
2022-11-23	41.90	41.90	40.40	41.70	146,080
2022-11-22	40.90	40.90	40.00	40.90	168,783
2022-11-21	40.00	40.90	39.00	40.00	305,124
2022-11-18	40.10	40.80	40.00	40.10	228,240
2022-11-17	40.85	41.00	40.85	41.00	111,576
2022-11-16	41.00	42.40	40.50	40.85	220,935
2022-11-15	42.50	42.50	40.50	41.90	419,572
2022-11-14	41.30	42.50	41.30	42.30	291,850
2022-11-11	43.00	43.00	42.00	42.10	703,549
2022-11-10	41.00	42.50	40.00	42.50	1,182,546
2022-11-09	39.00	40.50	38.00	40.20	1,560,285
2022-11-08	38.50	39.40	38.00	38.80	656,499
2022-11-07	38.00	38.50	37.80	38.15	171,127
2022-11-04	37.00	38.00	37.00	38.00	343,269
2022-11-03	37.90	38.20	37.80	37.75	252,581
2022-11-02	37.00	38.00	36.70	38.00	377,712
2022-11-01	36.70	37.10	36.30	36.80	600,982
2022-10-31	36.50	36.70	36.00	36.20	233,337
2022-10-28	36.50	36.50	36.00	35.55	56,907
2022-10-27	35.50	36.50	35.50	36.50	652,853
2022-10-26	35.00	35.50	35.00	35.35	366,382
2022-10-25	34.00	35.50	34.00	35.30	258,277
2022-10-24	34.90	35.40	34.10	34.15	359,561
2022-10-21	34.80	34.80	33.10	34.20	6,370
2022-10-20	34.80	34.80	34.00	33.80	59,962
2022-10-19	34.50	35.00	34.50	34.50	259,158
2022-10-18	33.00	34.40	33.00	34.20	471,352
2022-10-17	32.90	34.00	32.90	34.00	471,109
2022-10-14	32.30	33.90	31.50	31.50	290,801
2022-10-13	32.30	32.30	32.30	32.30	226,133
2022-10-12	32.70	33.90	32.60	32.80	82,318
2022-10-11	33.00	33.00	32.20	32.60	333,793
2022-10-10	33.00	33.00	32.40	32.60	265,673
2022-10-07	33.00	33.90	32.00	32.70	448,608
2022-10-06	33.30	33.30	31.70	32.00	275,799
2022-10-05	32.90	33.90	32.70	32.70	659,140
2022-10-04	32.20	33.50	32.20	33.50	693,068
2022-10-03	33.00	33.00	32.20	33.00	184,607
2022-09-30	31.50	33.00	31.50	32.00	790,163
2022-09-29	31.00	31.30	30.40	31.30	167,044
2022-09-28	30.90	31.60	30.00	30.85	409,519
2022-09-27	28.50	30.50	28.40	30.85	516,928
2022-09-26	29.30	29.30	28.50	28.85	442,236
2022-09-23	29.00	29.20	29.00	29.20	679,272
2022-09-22	29.00	29.50	28.50	28.50	2,252,876
2022-09-21	27.70	27.70	27.70	27.70	41,102
2022-09-20	28.50	28.50	27.00	27.50	1,071,465
2022-09-19	28.50	28.50	28.50	28.50	0
2022-09-16	28.10	28.10	28.10	28.50	36,871
2022-09-15	29.00	29.00	28.50	28.50	276,608
2022-09-14	29.00	29.00	28.75	28.75	11,821
2022-09-13	29.40	29.40	28.90	29.00	327,315
2022-09-12	29.50	30.00	29.50	29.80	574,725
2022-09-09	30.40	31.00	30.00	29.75	67,463
2022-09-08	31.00	31.00	30.00	29.85	105,990
2022-09-07	31.30	31.30	30.00	29.80	97,619
2022-09-06	30.10	30.90	30.00	30.00	127,232
2022-09-05	30.00	30.00	29.50	30.45	75,566
2022-09-02	30.90	30.90	30.90	30.50	18,631
2022-09-01	30.20	30.20	30.00	30.00	167,394
2022-08-31	30.70	30.70	30.20	30.70	375,803
2022-08-30	30.00	31.00	30.00	30.70	54,921
2022-08-29	30.65	30.65	30.65	30.65	0
2022-08-26	31.90	31.90	31.00	30.65	97,186
2022-08-25	30.90	30.90	30.50	30.50	34,748
2022-08-24	31.00	31.00	31.00	31.00	110,324
2022-08-23	31.05	31.05	31.00	31.00	58,261
2022-08-22	31.50	31.60	30.60	31.05	436,214
2022-08-19	32.90	32.90	32.90	32.25	11,945
2022-08-18	32.70	32.70	31.60	32.25	28,552
2022-08-17	31.60	31.80	31.60	32.25	103,490
2022-08-16	31.90	31.90	31.50	31.75	102,922
2022-08-15	31.50	32.00	31.50	31.75	143,680
2022-08-12	32.00	32.00	31.50	31.50	475,112
2022-08-11	32.25	32.45	32.25	32.45	31,179
2022-08-10	31.80	32.00	31.80	32.25	112,752
2022-08-09	31.80	31.80	31.80	32.25	146,213
2022-08-08	32.00	32.90	31.80	31.80	724,093
2022-08-05	32.90	32.90	32.00	32.50	161,730
2022-08-04	31.90	31.90	31.90	32.30	273,742
2022-08-03	32.00	32.50	32.00	32.50	124,188
2022-08-02	32.50	32.50	32.00	32.25	71,100
2022-08-01	32.50	32.50	32.50	33.75	38,396
2022-07-29	33.40	33.40	33.40	33.25	109,518
2022-07-28	33.20	33.20	32.90	33.25	73,299
2022-07-27	34.20	34.20	34.20	33.70	34,438
2022-07-26	33.50	33.50	33.40	34.00	12,384
2022-07-25	33.60	33.60	33.50	33.60	57,160
2022-07-22	33.50	33.50	33.40	33.40	90,970
2022-07-21	33.40	33.40	33.40	33.40	15,445
2022-07-20	33.90	33.90	33.60	33.75	158,186
2022-07-19	34.00	34.40	34.00	33.95	79,180
2022-07-18	34.00	34.40	34.00	34.25	48,134
2022-07-15	33.70	33.70	33.70	34.15	145,063
2022-07-14	34.50	34.60	34.50	34.10	19,247
2022-07-13	34.70	34.70	34.25	34.25	12,649
2022-07-12	34.60	35.00	34.50	34.70	203,392
2022-07-11	34.40	34.50	34.40	34.40	67,970
2022-07-08	34.20	34.50	34.00	34.40	131,907
2022-07-07	34.00	34.00	34.00	34.40	45,811
2022-07-06	33.70	34.50	33.70	34.50	457,581
2022-07-05	34.10	34.30	33.60	33.60	75,036
2022-07-04	34.30	34.80	34.20	34.20	83,914
2022-07-01	33.75	34.30	33.75	34.30	28,803
2022-06-30	33.90	34.00	33.90	33.75	165,097
2022-06-29	33.90	34.45	33.90	34.45	50,000
2022-06-28	34.70	34.70	33.90	33.90	130,789
2022-06-27	34.20	34.40	33.90	33.90	137,001
2022-06-24	35.00	35.00	34.20	34.35	44,817
2022-06-23	34.00	34.00	34.00	34.45	34,640
2022-06-22	34.30	34.30	33.90	34.45	34,910
2022-06-21	34.30	34.30	34.20	34.50	125,410
2022-06-20	35.50	35.50	34.00	34.65	159,736
2022-06-17	34.80	34.90	34.10	35.10	100,520
2022-06-16	36.00	36.00	34.50	34.80	304,138
2022-06-15	34.10	36.00	34.10	36.00	286,267
2022-06-14	35.50	35.50	35.50	34.40	124,968
2022-06-13	33.50	34.15	33.50	34.15	63,484
2022-06-10	33.80	34.50	33.50	33.50	57,676
2022-06-09	34.10	34.10	33.50	34.15	87,215
2022-06-08	34.80	35.20	34.80	35.20	119,016
2022-06-07	34.50	35.20	34.20	35.20	717,843
2022-06-06	34.90	35.50	34.30	34.90	239,658
2022-06-03	34.10	34.10	34.10	34.10	0
2022-06-02	34.10	34.10	34.10	34.10	0
2022-06-01	34.20	34.20	34.00	34.10	1,270,872
2022-05-31	34.40	34.40	34.30	34.65	951,495
2022-05-30	34.10	34.90	33.70	34.40	290,582
2022-05-27	34.00	34.10	34.00	34.50	7,577
2022-05-26	34.00	35.50	34.00	34.50	87,701
2022-05-25	34.90	34.90	33.50	34.75	179,981
2022-05-24	34.10	34.10	34.00	33.50	203,724
2022-05-23	34.20	35.00	34.20	33.75	86,051
2022-05-20	34.00	34.00	33.60	34.00	186,033
2022-05-19	34.00	34.00	33.00	33.45	197,982
2022-05-18	33.70	34.50	33.50	33.85	176,772
2022-05-17	35.40	35.40	34.00	34.45	23,038
2022-05-16	34.00	35.30	33.60	35.30	118,027
2022-05-13	34.10	34.20	34.10	34.45	292,832
2022-05-12	33.20	33.50	33.20	33.20	173,970
2022-05-11	34.00	35.30	34.00	34.00	105,021
2022-05-10	33.00	33.00	33.00	33.40	131,214
2022-05-09	32.30	33.80	32.30	33.00	345,344
2022-05-06	36.00	36.10	29.80	31.60	1,752,662
2022-05-05	36.60	36.60	35.90	36.00	337,141
2022-05-04	35.60	39.00	35.60	36.30	1,422,388
2022-05-03	33.50	33.50	33.50	34.65	390,132
2022-05-02	34.50	34.50	34.50	34.50	0
2022-04-29	34.45	34.50	34.45	34.50	69,657
2022-04-28	34.50	34.50	34.50	34.45	94,203
2022-04-27	35.00	35.00	35.00	34.30	39,266
2022-04-26	33.00	33.80	33.00	33.80	167,102
2022-04-25	33.80	34.90	33.00	33.00	376,945
2022-04-22	33.70	33.70	33.70	34.30	72,917
2022-04-21	34.00	34.00	34.00	34.30	79,156
2022-04-20	35.00	35.00	34.40	34.50	73,289
2022-04-19	35.10	35.10	34.00	34.15	121,953
2022-04-18	34.10	34.10	34.10	34.10	0
2022-04-15	34.10	34.10	34.10	34.10	0
2022-04-14	33.95	33.95	33.95	34.10	239
2022-04-13	33.75	33.95	33.75	33.95	129,318
2022-04-12	34.00	34.00	33.50	33.75	216,176
2022-04-11	34.00	34.60	34.00	34.20	76,694
2022-04-08	34.10	34.20	33.90	34.15	157,725
2022-04-07	34.00	34.00	33.90	34.15	481,466
2022-04-06	33.50	34.00	33.50	34.00	93,528
2022-04-05	33.70	34.10	33.70	34.40	136,594
2022-04-04	34.30	34.30	34.30	34.30	33,850
2022-04-01	33.80	34.20	33.80	34.15	307,762
2022-03-31	33.40	34.90	33.40	34.25	1,006,346
2022-03-30	34.30	34.30	33.80	33.50	65,601
2022-03-29	34.00	34.50	34.00	34.85	127,627
2022-03-28	34.10	34.10	34.00	34.25	99,557
2022-03-25	34.00	34.00	34.00	34.40	41,720
2022-03-24	34.80	35.40	34.50	34.75	16,391
2022-03-23	34.50	35.20	33.80	34.75	18,760
2022-03-22	34.90	35.40	34.60	34.90	178,469
2022-03-21	34.90	34.90	34.90	34.20	36,483
2022-03-18	34.60	34.60	34.10	34.30	40,913
2022-03-17	34.90	34.90	34.10	34.80	1,657,647
2022-03-16	34.50	34.90	34.30	34.80	1,130,351
2022-03-15	33.50	34.20	33.50	33.80	1,283,972
2022-03-14	34.80	34.80	33.40	33.70	1,870,291
2022-03-11	34.00	35.00	34.00	34.65	1,147,138
2022-03-10	34.00	34.00	33.90	33.60	100,477
2022-03-09	33.30	33.80	33.10	33.10	284,416
2022-03-08	33.00	33.50	33.00	33.40	654,641
2022-03-07	32.50	33.60	32.40	33.60	308,091
2022-03-04	33.20	34.00	33.20	33.25	618,932
2022-03-03	32.80	33.20	31.80	33.05	788,361
2022-03-02	33.90	34.00	32.00	32.25	597,665
2022-03-01	33.20	33.20	32.30	32.75	223,577
2022-02-28	34.10	34.10	32.70	33.30	282,708
2022-02-25	35.00	35.00	33.60	34.20	526,857
2022-02-24	34.50	34.60	33.40	33.45	879,489
2022-02-23	34.60	34.80	34.40	34.60	383,559
2022-02-22	34.00	35.10	34.00	35.30	88,502
2022-02-21	34.10	35.90	34.10	34.50	350,922
2022-02-18	35.00	35.20	34.60	35.00	445,030
2022-02-17	35.20	35.20	34.50	34.70	214,375
2022-02-16	35.00	35.80	34.60	35.75	237,576
2022-02-15	36.00	36.00	34.70	35.15	26,344
2022-02-14	35.00	35.50	34.60	35.10	179,750
2022-02-11	35.20	35.40	35.00	35.10	222,380
2022-02-10	36.30	36.30	34.60	34.95	126,960
2022-02-09	36.00	36.00	35.10	35.30	116,933
2022-02-08	35.20	35.20	34.60	35.40	199,207
2022-02-07	35.10	36.00	35.00	35.40	196,744
2022-02-04	35.50	36.20	35.50	36.10	58,664
2022-02-03	36.00	36.00	35.10	35.25	85,099
2022-02-02	35.50	36.40	35.30	36.40	191,789
2022-02-01	35.10	35.70	35.10	35.55	118,118
2022-01-31	36.00	36.00	35.50	35.30	199,301
2022-01-28	36.00	36.00	35.30	36.00	438,237
2022-01-27	34.80	35.70	34.80	35.70	195,204
2022-01-26	36.20	36.20	33.80	34.90	1,325,620
2022-01-25	36.60	36.60	36.00	36.30	532,350
2022-01-24	38.80	38.80	36.30	36.70	393,244
2022-01-21	38.50	39.00	38.50	38.75	120,098
2022-01-20	38.50	40.00	38.50	39.50	1,174,266
2022-01-19	37.50	38.60	37.50	37.60	170,932
2022-01-18	38.00	38.00	36.20	36.20	549,567
2022-01-17	38.40	38.40	36.80	38.00	585,334
2022-01-14	38.70	38.70	38.15	38.15	143,450
2022-01-13	37.60	38.70	37.50	38.70	202,013
2022-01-12	38.70	39.30	38.40	38.85	151,163
2022-01-11	38.00	39.30	38.00	38.40	1,226,110
2022-01-10	40.00	40.00	38.00	38.00	1,170,139
2022-01-07	39.90	40.00	39.00	39.05	214,439
2022-01-06	39.00	40.00	38.80	39.35	169,720
2022-01-05	38.60	39.90	38.60	39.25	536,754
2022-01-04	37.90	40.50	37.70	39.30	814,531
2022-01-03	37.80	37.80	37.80	37.80	0
2021-12-31	38.30	38.30	37.90	37.80	90,147
2021-12-30	38.00	38.60	37.50	38.60	239,709
2021-12-29	37.60	38.40	37.60	38.00	305,025
2021-12-28	37.50	37.50	37.50	37.50	0
2021-12-27	37.50	37.50	37.50	37.50	0
2021-12-24	38.40	38.40	37.50	37.50	15,835
2021-12-23	37.70	38.90	37.30	37.45	490,861
2021-12-22	35.40	37.70	35.00	37.25	493,926
2021-12-21	34.10	36.00	34.10	35.25	36,778
2021-12-20	34.60	34.60	33.90	34.10	308,228
2021-12-17	35.10	35.10	34.60	34.60	238,692
2021-12-16	35.90	35.90	34.80	35.30	393,841
2021-12-15	36.10	36.10	35.50	36.25	193,309
2021-12-14	36.60	37.00	36.10	36.30	364,839
2021-12-13	38.50	38.50	36.60	37.50	65,360
2021-12-10	38.00	38.50	37.90	37.95	38,744
2021-12-09	37.80	37.80	37.80	37.40	48,109
2021-12-08	37.30	37.30	37.30	37.15	27,534
2021-12-07	37.10	38.00	36.90	37.35	316,451
2021-12-06	36.00	38.50	36.00	37.75	528,428
2021-12-03	34.80	36.10	34.80	36.10	214,250
2021-12-02	36.00	36.00	34.90	34.70	487,975
2021-12-01	36.80	36.80	35.50	35.85	223,308
2021-11-30	35.10	36.00	35.00	36.40	84,710
2021-11-29	35.20	36.00	35.00	36.00	301,086
2021-11-26	35.10	36.00	35.10	35.20	434,560
2021-11-25	36.10	36.90	36.10	36.90	165,435
2021-11-24	35.00	36.70	35.00	36.10	169,029
2021-11-23	36.10	36.10	35.00	35.00	285,816
2021-11-22	37.80	37.80	36.50	36.50	232,648
2021-11-19	38.10	38.10	37.00	37.00	212,311
2021-11-18	38.00	38.00	36.70	38.10	179,223
2021-11-17	37.10	37.50	37.00	37.50	372,895
2021-11-16	38.50	38.50	37.10	38.00	58,529
2021-11-15	37.10	39.00	37.00	39.00	416,112
2021-11-12	38.20	39.00	38.00	39.00	1,426,619
2021-11-11	39.80	39.80	38.10	38.15	594,433
2021-11-10	39.20	39.20	39.20	39.75	88,209
2021-11-09	40.40	40.40	39.20	39.90	194,520
2021-11-08	40.50	40.70	39.20	39.65	271,276
2021-11-05	39.30	40.90	39.10	39.75	929,577
2021-11-04	39.40	40.60	38.00	38.95	2,182,499
2021-11-03	38.50	38.90	37.90	38.90	75,336
2021-11-02	37.40	38.50	37.40	38.50	71,946
2021-11-01	38.60	38.60	37.00	37.30	260,395
2021-10-29	38.30	38.30	37.60	37.90	101,553
2021-10-28	38.30	38.30	38.00	38.25	72,053
2021-10-27	38.15	38.65	38.15	38.65	37,515
2021-10-26	37.90	38.90	37.80	38.15	86,163
2021-10-25	39.50	39.50	39.10	39.30	116,970
2021-10-22	39.60	39.90	38.50	38.40	44,973
2021-10-21	39.90	39.90	39.60	38.40	118,468
2021-10-20	38.30	39.00	38.30	39.15	73,078
2021-10-19	36.40	39.90	36.40	38.50	642,776
2021-10-18	36.00	36.50	35.50	36.50	230,842
2021-10-15	35.80	35.80	34.40	34.80	943,137
2021-10-14	36.60	36.60	36.00	36.00	108,684
2021-10-13	37.20	37.20	36.00	36.50	430,037
2021-10-12	36.90	37.00	36.20	37.70	131,785
2021-10-11	39.00	39.00	36.60	36.80	76,146
2021-10-08	36.80	37.50	36.80	37.50	33,830
2021-10-07	37.00	37.00	36.60	36.80	51,092
2021-10-06	37.40	37.50	37.00	37.60	53,911
2021-10-05	38.60	38.60	37.40	37.40	222,459
2021-10-04	39.00	40.00	38.60	39.20	46,988
2021-10-01	40.50	40.50	38.60	39.00	307,067
2021-09-30	39.60	40.10	39.30	39.55	231,256
2021-09-29	39.60	40.90	39.60	40.35	66,521
2021-09-28	39.30	41.00	39.30	40.00	152,436
2021-09-27	40.00	40.20	39.50	39.50	163,853
2021-09-24	39.40	39.90	38.60	39.40	120,606
2021-09-23	36.00	39.50	36.00	38.50	245,817
2021-09-22	35.10	37.00	35.00	37.00	316,646
2021-09-21	37.70	37.70	36.00	36.00	198,485
2021-09-20	36.60	38.00	36.00	36.10	221,215
2021-09-17	38.50	40.00	37.20	38.25	207,219
2021-09-16	38.60	39.00	38.50	38.75	248,164
2021-09-15	39.10	39.60	38.50	39.15	188,082
2021-09-14	40.50	40.50	40.00	40.25	55,833
2021-09-13	40.00	40.70	40.00	40.40	64,046
2021-09-10	39.60	40.70	39.10	40.70	330,431
2021-09-09	39.40	40.20	39.00	39.75	185,121
2021-09-08	40.00	40.00	39.20	39.75	116,924
2021-09-07	39.00	40.00	39.00	40.00	66,725
2021-09-06	41.40	41.40	39.80	40.30	164,283
2021-09-03	40.50	41.00	40.40	40.40	27,936
2021-09-02	40.20	40.80	40.00	40.75	225,389
2021-09-01	40.80	41.00	40.60	40.50	173,336
2021-08-31	40.90	40.90	40.20	40.40	166,402
2021-08-30	40.40	40.40	40.40	40.40	0
2021-08-27	41.00	41.00	40.30	40.40	77,728
2021-08-26	40.30	41.40	40.30	41.15	59,276
2021-08-25	40.50	41.10	40.30	40.50	119,713
2021-08-24	40.50	41.00	40.50	40.75	111,008
2021-08-23	41.40	41.40	40.40	40.50	136,822
2021-08-20	41.50	41.50	41.00	41.50	29,969
2021-08-19	41.90	41.90	41.30	40.90	44,101
2021-08-18	41.70	42.30	41.70	42.15	120,523
2021-08-17	41.60	42.00	41.30	41.75	9,677
2021-08-16	42.30	42.30	40.40	41.75	216,222
2021-08-13	42.00	42.30	41.50	42.30	372,761
2021-08-12	41.40	42.00	41.00	41.00	147,106
2021-08-11	41.30	42.40	41.00	41.65	268,979
2021-08-10	42.30	42.30	41.30	41.55	106,606
2021-08-09	42.00	42.30	41.40	42.30	62,031
2021-08-06	42.20	42.50	41.40	41.45	134,469
2021-08-05	42.20	42.80	41.20	41.75	128,427
2021-08-04	42.00	42.60	41.20	42.60	63,414
2021-08-03	42.30	42.70	42.00	41.80	68,740
2021-08-02	42.90	42.90	41.10	42.30	276,480
2021-07-30	42.40	42.90	41.50	42.90	103,080
2021-07-29	41.40	42.90	41.40	42.90	103,183
2021-07-28	41.10	42.60	41.00	42.60	191,719
2021-07-27	41.10	42.50	41.10	41.80	102,502
2021-07-26	42.00	43.20	41.10	41.50	129,264
2021-07-23	43.10	43.10	41.50	41.50	28,610
2021-07-22	41.10	43.20	41.10	43.20	45,686
2021-07-21	42.00	42.00	41.00	41.05	76,664
2021-07-20	41.00	41.50	40.30	41.00	94,989
2021-07-19	43.10	43.10	40.40	41.00	548,979
2021-07-16	44.00	44.20	43.60	43.60	200,586
2021-07-15	44.60	44.90	44.00	43.70	742,867
2021-07-14	45.00	45.00	44.50	44.65	315,250
2021-07-13	44.00	46.90	44.00	45.40	1,327,531
2021-07-12	43.00	44.00	41.90	42.50	331,182
2021-07-09	41.20	42.20	41.10	41.75	140,716
2021-07-08	42.00	42.00	42.00	42.15	30,394
2021-07-07	43.30	43.30	42.60	42.45	68,908
2021-07-06	42.80	43.20	42.80	43.00	349,999
2021-07-05	42.60	43.30	42.60	43.00	82,558
2021-07-02	42.20	43.10	42.20	42.90	545,430
2021-07-01	45.00	45.10	42.20	42.65	283,319
2021-06-30	43.40	45.00	43.40	44.65	982,302
2021-06-29	43.00	43.90	42.40	43.65	903,045
2021-06-28	43.00	43.30	42.10	43.00	414,297
2021-06-25	41.50	44.00	41.50	43.20	976,558
2021-06-24	42.00	43.10	41.70	42.35	518,768
2021-06-23	40.80	42.70	39.80	41.50	260,452
2021-06-22	40.60	40.80	39.50	40.25	135,909
2021-06-21	41.00	42.30	38.70	40.10	695,103
2021-06-18	41.50	41.70	41.00	40.95	84,717
2021-06-17	41.70	41.80	41.60	41.60	57,082
2021-06-16	42.00	42.00	40.60	40.90	330,897
2021-06-15	43.10	43.30	42.20	42.30	1,252,100
2021-06-14	43.00	44.60	42.10	43.30	1,215,537
2021-06-11	42.90	42.90	41.80	42.00	176,055
2021-06-10	41.00	42.80	40.30	42.00	1,839,921
2021-06-09	41.90	42.30	41.00	41.00	54,968
2021-06-08	43.30	43.30	41.90	42.30	91,544
2021-06-07	43.00	43.10	41.80	43.10	398,791
2021-06-04	43.10	43.50	42.30	43.20	414,776
2021-06-03	42.90	43.30	42.00	43.00	613,820
2021-06-02	43.10	43.10	42.40	43.00	107,003
2021-06-01	43.00	43.40	42.40	43.10	244,396
2021-05-28	43.10	43.40	41.80	43.30	399,934
2021-05-27	43.10	44.20	42.90	43.65	458,697
2021-05-26	42.20	43.30	42.20	43.20	1,301,486
2021-05-25	43.50	44.10	42.60	43.50	1,475,287
2021-05-24	42.00	44.50	42.00	44.00	488,164
2021-05-21	41.60	42.90	41.30	42.40	1,042,790
2021-05-20	42.10	43.00	42.00	42.70	129,983
2021-05-19	43.50	43.60	41.10	41.90	428,168
2021-05-18	43.00	44.00	42.90	43.50	316,412
2021-05-17	45.90	45.90	42.10	42.95	220,784
2021-05-14	43.00	45.90	42.70	44.50	250,379
2021-05-13	44.20	44.20	42.80	42.95	302,833
2021-05-12	43.80	45.00	43.40	44.20	391,239
2021-05-11	45.00	45.00	42.70	43.30	318,608
2021-05-10	42.50	46.50	42.00	44.00	2,195,911
2021-05-07	42.50	42.90	41.70	41.80	411,734
2021-05-06	40.10	42.90	39.10	42.30	1,224,917
2021-05-05	39.50	40.40	38.10	39.50	545,171
2021-05-04	39.30	39.80	38.20	38.40	412,060
2021-04-30	39.10	39.10	38.00	38.90	49,497
2021-04-29	38.90	38.90	38.00	38.90	115,127
2021-04-28	39.50	40.00	38.20	39.00	479,463
2021-04-27	38.50	39.50	38.50	39.40	125,998
2021-04-26	39.20	39.20	38.00	39.20	134,962
2021-04-23	38.10	39.00	38.00	38.90	83,045
2021-04-22	39.00	39.00	38.00	38.50	141,214
2021-04-21	38.00	39.20	38.00	39.10	97,517
2021-04-20	40.00	40.00	37.50	38.30	227,929
2021-04-19	39.90	39.90	37.60	38.50	599,317
2021-04-16	39.30	40.60	39.30	40.50	795,235
2021-04-15	36.40	39.90	36.30	38.00	848,414
2021-04-14	36.60	36.60	35.70	35.90	92,341
2021-04-13	36.30	37.00	36.00	36.05	204,661
2021-04-12	36.90	37.00	36.00	36.40	222,716
2021-04-09	36.80	36.80	35.50	35.95	172,753
2021-04-08	37.00	37.00	36.40	36.60	211,394
2021-04-07	37.00	37.00	35.50	36.45	284,997
2021-04-06	37.50	37.50	36.20	36.65	284,219
2021-04-01	37.00	37.50	36.70	37.70	305,696
2021-03-31	37.50	37.50	36.30	36.70	205,449
2021-03-30	37.40	38.00	37.00	37.00	830,414
2021-03-29	37.50	38.00	36.80	37.00	1,085,834
2021-03-26	37.50	37.50	36.30	37.00	323,139
2021-03-25	38.00	38.00	37.00	37.10	237,492
2021-03-24	38.00	38.00	36.90	37.20	460,962
2021-03-23	38.80	38.80	37.50	38.30	707,530
2021-03-22	37.50	39.20	37.50	38.60	2,337,336
2021-03-19	35.50	38.20	34.20	37.50	1,774,801
2021-03-18	35.60	35.60	34.70	35.00	301,751
2021-03-17	35.10	36.30	35.10	35.90	537,661
2021-03-16	35.40	35.60	35.00	35.00	189,150
2021-03-15	36.25	36.25	35.70	35.70	229,703
2021-03-12	36.10	36.25	36.10	36.25	143,106
2021-03-11	36.50	37.10	36.30	36.10	756,473
2021-03-10	35.90	38.00	35.10	37.00	1,090,781
2021-03-09	31.80	37.00	31.80	37.00	2,301,963
2021-03-08	29.00	33.70	29.00	31.30	1,758,875
2021-03-05	29.40	29.50	29.40	29.30	147,586
2021-03-04	28.40	29.40	28.10	29.00	4,106,863
2021-03-03	29.00	29.80	29.00	29.15	1,648,551
2021-03-02	28.00	28.20	28.00	28.20	223,924
2021-03-01	28.10	28.10	28.00	28.00	26,393
2021-02-26	28.35	28.40	28.35	28.40	3,918
2021-02-25	29.00	29.00	29.00	28.35	374,675
2021-02-24	29.15	29.15	29.15	29.15	3,857
2021-02-23	28.60	28.60	28.60	29.15	80,530
2021-02-22	28.60	28.70	28.60	28.80	35,417
2021-02-19	29.00	29.00	28.95	28.95	22,136
2021-02-18	28.50	29.70	28.50	29.00	360,854
2021-02-17	29.40	29.60	29.20	29.20	349,385
2021-02-16	29.50	29.90	29.10	29.75	280,987
2021-02-15	29.30	29.40	29.20	29.20	348,780
2021-02-12	29.10	29.40	28.80	29.10	699,809
2021-02-11	29.00	29.90	29.00	29.35	528,038
2021-02-10	28.00	29.00	28.00	29.15	1,549,119
2021-02-09	28.70	29.60	28.70	29.00	950,488
2021-02-08	28.00	28.00	28.00	27.60	30,743
2021-02-05	28.00	28.40	26.60	28.30	1,067,668
2021-02-04	27.60	27.60	27.60	27.65	126,940
2021-02-03	28.30	28.30	28.30	27.90	35,131
2021-02-02	27.50	27.70	27.50	27.70	217,875
2021-02-01	28.80	28.80	28.20	26.70	41,397
2021-01-29	26.60	26.60	26.50	26.70	393,021
2021-01-28	26.10	26.60	26.10	26.35	138,967
2021-01-27	27.20	28.00	26.00	26.00	87,583
2021-01-26	27.60	27.70	27.60	27.70	122,115
2021-01-25	28.00	28.60	27.70	27.60	93,657
2021-01-22	28.10	28.15	28.10	28.15	19,909
2021-01-21	28.15	28.15	28.10	28.10	45,972
2021-01-20	28.60	28.80	28.00	28.15	968,412
2021-01-19	28.30	28.30	28.25	28.25	19,576
2021-01-18	28.10	28.10	28.10	28.30	24,469
2021-01-15	28.35	28.60	28.35	28.60	3
2021-01-14	29.20	29.50	28.40	28.35	234,036
2021-01-13	29.20	29.40	29.20	29.20	655,408
2021-01-12	28.80	29.00	28.80	29.25	160,906
2021-01-11	28.10	28.70	28.10	28.90	119,808
2021-01-08	28.90	29.00	28.90	28.75	166,705
2021-01-07	28.80	28.80	28.00	28.00	167,557
2021-01-06	28.40	28.60	28.00	28.00	408,696
2021-01-05	29.00	29.80	29.00	29.45	250,881
2021-01-04	28.90	29.50	28.90	29.00	140,016
2020-12-31	28.20	29.50	28.20	29.50	18,826
2020-12-30	29.50	29.50	28.50	28.60	12,039
2020-12-29	29.80	29.80	28.00	28.00	123,491
2020-12-24	29.10	29.10	29.10	29.45	4,308
2020-12-23	29.00	29.00	29.00	29.00	13,369
2020-12-22	29.90	30.00	29.50	30.00	160,448
2020-12-21	30.00	30.00	29.00	30.00	272,523
2020-12-18	30.00	31.00	30.00	30.20	124,584
2020-12-17	29.00	29.00	29.00	29.00	91,056
2020-12-16	30.40	30.60	30.00	30.60	146,969
2020-12-15	30.00	30.10	30.00	30.00	199,809
2020-12-14	29.10	29.20	29.00	29.20	20,688
2020-12-11	29.90	29.90	29.30	29.15	126,275
2020-12-10	30.00	30.00	29.75	29.75	9,888
2020-12-09	29.40	29.50	29.10	30.00	100,684
2020-12-08	30.10	30.10	30.00	30.35	35,293
2020-12-07	30.50	31.50	30.50	31.25	128,056
2020-12-04	30.80	31.60	30.00	30.00	623,344
2020-12-03	30.10	31.10	30.10	31.10	65,274
2020-12-02	31.20	31.20	30.00	30.50	80,147
2020-12-01	30.50	30.50	30.50	30.50	53,967
2020-11-30	30.10	30.40	29.20	29.80	114,881
2020-11-27	29.10	31.00	29.10	31.00	44,545
2020-11-26	29.60	29.60	29.60	30.15	39,894
2020-11-25	29.50	31.10	29.10	29.60	1,242,690
2020-11-24	28.90	30.00	28.30	29.40	714,021
2020-11-23	28.00	28.60	28.00	28.50	797,936
2020-11-20	28.40	29.00	28.10	28.60	138,300
2020-11-19	27.20	28.90	27.20	28.10	238,420
2020-11-18	27.50	27.70	27.00	27.70	127,006
2020-11-17	26.90	27.50	26.90	27.50	518,681
2020-11-16	26.00	27.10	26.00	26.00	191,058
2020-11-13	26.50	26.50	25.30	26.40	739,761
2020-11-12	29.40	29.40	26.60	27.00	876,606
2020-11-11	28.20	30.50	28.10	29.00	387,819
2020-11-10	27.60	29.00	27.00	27.40	460,439
2020-11-09	25.30	27.50	25.30	27.20	295,701
2020-11-06	25.60	25.60	25.00	24.50	133,127
2020-11-05	25.60	25.60	25.25	25.25	21,538

Share	Price	Change
Petrel Resources (PET)	3.15	18.87%
polarean (POLX)	4.00	15.94%
Neometals (NMT)	6.00	9.09%
Trifast (TRI)	77.00	7.84%
Resolute Mining (RSG)	24.40	7.49%

Share	Price	Change
Genedrive (GDR)	1.875	-46.43%
Mothercare (MTC)	4.50	-27.42%
Ultimate Prod (ULTP)	138.50	-18.53%
Libertine Hold (LIB)	3.00	-14.29%
Regtech Open (RTOP)	1.754	-9.98%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	50,170,001
Synergia Energy (SYN)	0.105	34,453,395
Echo Energy (ECHO)	0.0031	22,861,375
Baron Oil (BOIL)	0.07	22,052,540
Kefi Gold (KEFI)	0.718	18,327,772