Star Energy Share History

Star Energy Share Price history. The following table shows end-of-day data STAR historical share prices for Star 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	12.08	12.10	12.08	12.10	178,432
2024-04-25	11.75	12.50	11.75	12.08	3,314,199
2024-04-24	11.80	11.80	10.70	11.53	456,617
2024-04-23	11.65	11.65	11.45	11.45	981,203
2024-04-22	11.45	11.80	11.45	11.65	2,319,404
2024-04-19	11.43	11.43	11.18	11.18	47,583
2024-04-18	11.80	11.80	11.80	11.43	219,384
2024-04-17	10.50	11.35	10.50	11.18	451,099
2024-04-16	11.50	11.50	11.50	11.63	344,717
2024-04-15	11.80	11.80	10.85	11.40	328,521
2024-04-12	11.30	11.80	11.30	11.43	1,753,897
2024-04-11	10.50	10.83	10.50	10.83	459,927
2024-04-10	10.05	10.05	10.05	10.50	291,464
2024-04-09	11.00	11.00	10.50	10.38	922,373
2024-04-08	9.98	10.40	9.98	10.50	2,633,500
2024-04-05	10.00	10.00	9.02	9.51	147,929
2024-04-04	9.94	9.94	9.70	9.66	1,135,905
2024-04-03	10.25	10.25	10.25	9.89	392,741
2024-04-02	10.65	10.65	10.45	10.50	1,625,946
2024-04-01	9.87	9.87	9.87	9.87	0
2024-03-29	9.87	9.87	9.87	9.87	0
2024-03-28	10.98	10.98	10.38	9.87	986,967
2024-03-27	9.00	10.98	9.00	10.59	2,527,121
2024-03-26	8.65	8.71	8.65	8.71	409,653
2024-03-25	8.90	8.90	8.50	8.65	725,380
2024-03-22	8.50	8.50	8.10	8.10	489,616
2024-03-21	7.75	7.75	7.75	8.36	1,300,884
2024-03-20	7.50	7.50	7.50	7.60	415,775
2024-03-19	7.72	7.72	7.71	7.71	23,715
2024-03-18	7.90	7.90	7.70	7.72	252,731
2024-03-15	7.89	7.90	7.89	7.85	549,930
2024-03-14	7.70	7.70	7.70	7.80	110,544
2024-03-13	7.99	7.99	7.99	7.84	707,156
2024-03-12	7.90	7.90	7.61	7.99	713,184
2024-03-11	7.70	8.46	7.70	8.08	914,807
2024-03-08	7.79	7.79	7.79	7.65	502,045
2024-03-07	7.89	7.89	7.89	7.69	509,692
2024-03-06	7.59	7.96	7.59	7.92	1,040,792
2024-03-05	7.51	7.51	7.51	7.70	261,006
2024-03-04	7.61	7.99	7.61	7.76	252,489
2024-03-01	7.17	8.09	7.17	7.80	2,886,728
2024-02-29	7.12	7.75	7.12	7.96	895,960
2024-02-28	7.50	7.75	7.50	7.72	823,881
2024-02-27	7.20	7.75	7.20	7.44	2,704,608
2024-02-26	7.50	7.50	7.50	7.50	83,446
2024-02-23	7.75	7.75	7.45	7.48	640,386
2024-02-22	7.74	7.74	7.74	7.40	92,477
2024-02-21	7.75	7.75	7.75	7.55	73,692
2024-02-20	7.20	7.22	7.20	7.48	197,276
2024-02-19	7.48	7.48	7.48	7.48	18,703
2024-02-16	7.51	7.51	7.48	7.48	72,456
2024-02-15	7.51	7.51	7.51	7.51	191,327
2024-02-14	7.64	7.75	7.64	7.51	193,113
2024-02-13	7.51	7.51	7.50	7.53	794,134
2024-02-12	8.00	8.03	7.51	7.78	1,743,506
2024-02-09	7.75	7.75	7.64	7.64	46,502
2024-02-08	7.50	7.99	7.50	7.75	889,603
2024-02-07	7.59	7.80	7.50	7.48	776,962
2024-02-06	8.47	8.47	7.78	7.78	1,614,278
2024-02-05	8.20	8.50	8.20	8.37	333,791
2024-02-02	8.97	8.97	8.01	8.26	266,475
2024-02-01	8.49	8.95	8.49	8.60	287,579
2024-01-31	8.51	8.52	8.01	8.26	502,260
2024-01-30	8.99	9.01	8.99	9.01	460,589
2024-01-29	8.50	9.00	8.50	8.87	638,974
2024-01-26	8.99	9.00	8.99	8.76	482,299
2024-01-25	8.99	9.00	8.99	8.75	292,320
2024-01-24	9.00	9.00	9.00	9.04	778,354
2024-01-23	8.75	8.75	8.75	8.75	178,693
2024-01-22	9.05	9.05	8.50	8.75	334,028
2024-01-19	9.02	9.02	9.00	9.06	782,752
2024-01-18	9.48	9.48	9.48	9.59	691,517
2024-01-17	8.79	9.49	8.79	9.51	1,412,271
2024-01-16	8.24	8.24	8.24	8.62	82,211
2024-01-15	8.99	8.99	8.50	8.70	88,726
2024-01-12	8.99	8.99	8.99	8.62	37,395
2024-01-11	9.00	9.00	9.00	8.75	12,299
2024-01-10	8.99	8.99	8.99	8.75	51,020
2024-01-09	8.95	8.95	8.89	9.00	68,308
2024-01-08	9.15	9.15	8.76	8.76	45,633
2024-01-05	9.11	9.11	9.01	9.15	324,954
2024-01-04	9.02	9.02	9.00	9.50	487,940
2024-01-03	9.87	9.89	9.87	9.89	501,189
2024-01-02	9.00	9.02	9.00	9.87	34,548
2024-01-01	9.51	9.51	9.51	9.51	0
2023-12-29	9.65	9.65	9.51	9.51	114,191
2023-12-28	9.35	9.35	9.35	9.65	258,059
2023-12-27	10.50	10.50	10.38	9.92	168,367
2023-12-26	10.14	10.14	10.14	10.14	0
2023-12-25	10.14	10.14	10.14	10.14	0
2023-12-22	9.90	10.50	9.53	10.14	428,509
2023-12-21	9.50	9.76	9.50	9.61	817,239
2023-12-20	8.72	8.72	8.40	8.60	706,933
2023-12-19	8.00	8.50	7.80	8.51	3,192,244
2023-12-18	7.60	8.20	7.60	7.90	402,681
2023-12-15	7.95	7.95	7.95	8.03	69,879
2023-12-14	7.61	7.61	7.55	7.93	213,841
2023-12-13	8.00	8.05	8.00	8.05	82,282
2023-12-12	8.00	8.51	8.00	8.00	408,242
2023-12-11	7.95	7.95	7.61	7.99	292,596
2023-12-08	8.00	8.00	7.50	7.93	355,235
2023-12-07	8.00	8.00	8.00	8.00	298,704
2023-12-06	8.07	8.07	8.00	8.00	44,103
2023-12-05	8.00	8.49	8.00	8.07	175,427
2023-12-04	7.96	7.96	7.51	8.16	674,370
2023-12-01	7.54	7.54	7.54	8.16	541,914
2023-11-30	8.35	8.35	8.00	7.93	805,962
2023-11-29	8.35	8.35	8.26	8.26	556,621
2023-11-28	8.80	8.80	8.20	8.35	352,817
2023-11-27	9.00	9.00	8.50	8.60	427,256
2023-11-24	9.20	9.20	9.20	9.50	132,990
2023-11-23	9.10	9.10	9.10	9.50	66,816
2023-11-22	9.58	9.58	9.50	9.50	1,705
2023-11-21	9.50	9.50	9.50	9.58	65,639
2023-11-20	9.99	9.99	9.75	9.75	31,091
2023-11-17	9.70	9.99	9.70	9.99	22,133
2023-11-16	10.04	10.04	9.70	9.70	24,360
2023-11-15	10.00	10.00	9.51	10.04	102,215
2023-11-14	9.80	9.80	9.51	9.98	217,934
2023-11-13	10.40	10.40	9.51	9.99	19,304
2023-11-10	10.00	10.40	10.00	10.40	65,936
2023-11-09	10.48	10.48	10.48	10.00	79,258
2023-11-08	10.50	10.50	10.00	9.76	87,491
2023-11-07	10.25	10.34	10.25	10.34	209,324
2023-11-06	10.50	10.50	10.50	10.25	18,909
2023-11-03	10.76	10.80	10.48	10.24	696,443
2023-11-02	11.00	11.00	11.00	10.88	123,297
2023-11-01	11.04	11.04	10.98	10.88	617,979
2023-10-31	11.98	11.98	11.22	11.60	17,065
2023-10-30	11.64	11.64	11.64	11.64	32,744
2023-10-27	11.49	11.64	11.49	11.64	7,048
2023-10-26	11.02	11.02	11.00	11.49	52,251
2023-10-25	11.50	11.50	11.09	11.09	114,249
2023-10-24	11.27	11.50	11.27	11.50	30,259
2023-10-23	11.50	11.50	11.27	11.27	48,527
2023-10-20	11.30	11.98	11.00	11.50	70,537
2023-10-19	11.50	11.50	11.50	11.50	28,158
2023-10-18	11.42	11.42	11.40	11.50	250,795
2023-10-17	11.00	11.52	11.00	11.60	41,862
2023-10-16	11.50	11.50	11.22	11.60	19,641
2023-10-13	11.80	11.80	11.02	11.64	205,839
2023-10-12	11.50	11.60	11.50	11.60	103,064
2023-10-11	11.50	11.50	11.50	11.50	81,009
2023-10-10	11.02	11.98	11.02	11.75	102,035
2023-10-09	11.98	11.98	11.98	11.50	90,048
2023-10-06	11.50	11.51	11.50	11.51	226,183
2023-10-05	11.49	11.50	11.49	11.50	37,372
2023-10-04	12.00	12.00	11.00	11.49	161,191
2023-10-03	10.78	11.48	10.78	11.08	252,972
2023-10-02	11.20	11.48	10.82	11.15	756,428
2023-09-29	11.00	11.00	11.00	11.49	225,202
2023-09-28	11.48	11.48	10.76	11.14	184,967
2023-09-27	11.56	11.56	11.04	11.15	555,522
2023-09-26	10.50	11.54	10.30	11.51	613,416
2023-09-25	9.60	9.60	9.60	10.29	722,160
2023-09-22	10.48	10.50	10.00	10.00	323,989
2023-09-21	9.99	10.00	9.80	9.80	433,911
2023-09-20	9.41	9.41	9.40	9.40	90,201
2023-09-19	9.50	9.50	9.10	9.55	429,648
2023-09-18	9.50	9.50	9.50	9.55	197,476
2023-09-15	9.50	9.99	9.50	9.75	84,066
2023-09-14	9.50	9.50	9.50	9.75	88,180
2023-09-13	9.99	9.99	9.15	9.37	268,066
2023-09-12	9.50	9.50	9.50	9.97	1,257,287
2023-09-11	10.50	10.50	10.48	10.04	829,930
2023-09-08	10.00	10.00	9.51	9.76	264,000
2023-09-07	10.16	10.16	10.16	10.09	12,881
2023-09-06	10.50	10.50	10.16	10.57	113,001
2023-09-05	10.16	10.50	10.16	10.34	176,828
2023-09-04	10.46	10.50	10.20	10.60	1,567,505
2023-09-01	10.54	10.80	10.52	10.70	281,976
2023-08-31	12.00	12.00	10.10	10.76	830,715
2023-08-30	10.32	10.48	10.10	10.30	728,991
2023-08-29	10.90	10.90	10.90	10.90	47,049
2023-08-28	11.16	11.16	11.16	11.16	0
2023-08-25	12.00	12.00	10.32	11.16	37,731
2023-08-24	10.71	10.71	10.66	10.66	22,301
2023-08-23	10.50	11.00	10.50	10.71	309,260
2023-08-22	10.80	10.84	10.80	11.20	424,102
2023-08-21	11.40	11.50	10.80	10.80	216,718
2023-08-18	11.12	11.12	10.82	11.40	241,224
2023-08-17	11.12	11.12	11.12	11.59	37,036
2023-08-16	11.30	11.30	11.30	11.30	80,101
2023-08-15	11.50	11.50	11.30	11.30	547,974
2023-08-14	11.32	12.00	11.32	11.66	112,032
2023-08-11	11.30	11.40	11.30	11.40	262,929
2023-08-10	11.50	11.50	11.00	11.30	766,384
2023-08-09	11.60	11.60	11.12	11.50	733,281
2023-08-08	11.90	12.00	11.44	11.45	472,994
2023-08-07	11.70	12.48	11.70	12.00	603,971
2023-08-04	12.02	12.02	11.80	11.95	171,346
2023-08-03	12.98	12.98	12.25	12.25	37,833
2023-08-02	12.98	12.98	12.98	12.98	168,487
2023-08-01	12.32	12.32	12.02	12.50	427,906
2023-07-31	12.00	13.00	12.00	12.67	965,498
2023-07-28	11.80	11.98	11.80	12.04	51,872
2023-07-27	11.98	11.98	11.60	11.65	335,909
2023-07-26	12.50	12.50	11.70	11.70	152,119
2023-07-25	13.20	13.20	12.50	12.50	138,561
2023-07-24	12.70	13.00	12.50	12.59	768,704
2023-07-21	12.48	12.48	12.00	12.32	583,313
2023-07-20	12.66	12.66	12.00	12.09	214,118
2023-07-19	12.70	12.94	12.02	12.37	197,653
2023-07-18	12.20	12.35	12.20	12.35	111,356
2023-07-17	11.82	11.82	11.82	12.20	257,293
2023-07-14	11.82	12.20	11.72	12.15	306,201
2023-07-13	11.50	12.18	11.50	11.70	564,357
2023-07-12	11.70	11.72	11.02	11.30	237,623
2023-07-11	12.00	12.18	11.30	11.84	750,183
2023-07-10	13.20	13.30	12.20	12.20	303,714
2023-07-07	13.30	14.00	13.20	13.20	421,060
2023-07-06	14.12	14.46	14.00	13.99	68,119
2023-07-05	14.02	14.02	14.02	14.48	18,601
2023-07-04	14.00	14.98	14.00	14.48	209,881
2023-07-03	14.10	14.10	14.10	14.25	118,136
2023-06-30	14.01	14.01	14.01	14.01	29,704
2023-06-29	14.30	14.50	14.20	14.01	89,787
2023-06-28	14.00	14.06	14.00	13.76	41,573
2023-06-27	14.50	14.50	13.52	13.85	160,573
2021-11-26	13.00	13.00	13.00	13.00	125,340
2021-11-25	13.50	13.50	13.50	13.50	15,059
2021-11-24	15.00	14.25	13.00	13.50	207,367
2021-11-23	16.00	16.00	14.25	15.00	332,686
2021-11-22	8.65	17.00	17.00	16.00	40,318
2021-11-19	2.05	2.30	2.26	2.26	10,784,212
2021-11-18	1.80	2.05	1.80	2.05	6,307,484
2021-11-17	1.68	1.80	1.68	1.80	1,797,759
2021-11-16	1.70	1.75	1.68	1.68	1,142,463
2021-11-15	1.70	1.70	1.65	1.70	2,442,795
2021-11-12	1.73	1.80	1.70	1.80	2,447,537
2021-11-11	1.67	1.80	1.65	1.80	3,876,370
2021-11-10	1.50	1.65	1.50	1.63	1,703,715
2021-11-09	1.52	1.52	1.52	1.50	1,586,445
2021-11-08	1.65	1.56	1.56	1.56	4,453,700
2021-11-05	1.70	1.72	1.65	1.65	2,118,262
2021-11-04	1.70	1.72	1.72	1.70	4,655,068
2021-11-03	1.50	1.70	1.60	1.70	7,374,420
2021-11-02	1.54	1.54	1.48	1.50	1,934,277
2021-11-01	1.35	1.55	1.35	1.50	4,017,897
2021-10-29	1.25	1.35	1.25	1.35	2,989,503
2021-10-28	1.28	1.28	1.25	1.25	3,048,017
2021-10-27	1.30	1.30	1.28	1.28	850,856
2021-10-26	1.40	1.40	1.30	1.30	2,331,295
2021-10-25	1.26	1.39	1.25	1.39	8,333,604
2021-10-22	1.05	1.23	1.05	1.23	14,057,408
2021-10-21	0.95	1.00	1.00	0.93	839,006
2021-10-20	1.00	1.00	1.00	1.00	440,562
2021-10-19	1.00	1.00	1.00	1.00	114,078
2021-10-18	1.00	1.00	1.00	1.00	125,000
2021-10-15	1.00	1.00	1.00	1.00	197,778
2021-10-14	1.00	1.03	1.03	1.00	117,863
2021-10-13	1.00	1.00	1.00	1.00	53,355
2021-10-12	1.03	1.03	1.00	1.00	1,347,000
2021-10-11	1.00	1.00	1.00	1.00	589,122
2021-10-08	0.98	1.00	0.98	1.00	765,306
2021-10-07	1.00	1.00	0.98	0.98	481,569
2021-10-06	0.98	1.00	0.95	1.00	818,512
2021-10-05	0.98	1.00	1.00	1.00	3,633,225
2021-10-04	1.00	1.03	0.98	0.98	4,456,549
2021-10-01	0.95	1.00	0.95	1.00	8,025,113
2021-09-30	0.90	0.90	0.90	0.90	476,716
2021-09-29	0.90	0.90	0.90	0.90	1,343,236
2021-09-28	0.90	0.90	0.85	0.90	1,473,831
2021-09-27	0.90	0.90	0.90	0.90	0
2021-09-24	0.90	0.90	0.90	0.90	845,232
2021-09-23	0.90	0.88	0.88	0.90	324,869
2021-09-22	0.90	0.90	0.88	0.90	1,302,287
2021-09-21	0.90	0.90	0.90	0.90	110,625
2021-09-20	0.90	0.90	0.90	0.90	28,823
2021-09-17	0.88	0.90	0.88	0.90	1,861,212
2021-09-16	0.93	0.93	0.88	0.88	2,918,972
2021-09-15	0.98	0.98	0.93	0.93	2,016,825
2021-09-14	0.85	1.03	0.90	1.00	4,905,006
2021-09-13	0.85	0.85	0.85	0.85	0
2021-09-10	0.85	0.85	0.85	0.85	548,158
2021-09-09	0.80	0.85	0.80	0.85	831,097
2021-09-08	0.80	0.80	0.75	0.80	1,230,942
2021-09-07	0.80	0.80	0.80	0.80	326,320
2021-09-06	0.83	0.83	0.78	0.80	1,465,025
2021-09-03	0.83	0.83	0.80	0.83	0
2021-09-02	0.83	0.83	0.83	0.83	0
2021-09-01	0.83	0.83	0.83	0.83	0
2021-08-31	0.83	0.83	0.83	0.83	133,376
2021-08-30	0.83	0.83	0.83	0.83	0
2021-08-27	0.75	0.85	0.70	0.83	1,662,753
2021-08-26	0.75	0.75	0.75	0.75	0
2021-08-25	0.78	0.78	0.75	0.75	0
2021-08-24	0.78	0.78	0.75	0.78	176,659
2021-08-23	0.78	0.78	0.78	0.78	41,000
2021-08-20	0.78	0.78	0.78	0.78	1,061,057
2021-08-19	0.78	0.78	0.78	0.78	3,207,762
2021-08-18	0.80	0.80	0.78	0.78	3,185,368
2021-08-17	0.80	0.80	0.80	0.80	0
2021-08-16	0.80	0.80	0.80	0.80	100,000
2021-08-13	0.80	0.80	0.80	0.80	0
2021-08-12	0.80	0.80	0.80	0.80	817,238
2021-08-11	0.80	0.80	0.80	0.80	0
2021-08-10	0.78	0.80	0.78	0.80	1,454,430
2021-08-09	0.80	0.80	0.75	0.78	1,863,030
2021-08-06	0.80	0.80	0.80	0.80	712,405
2021-08-05	0.80	0.80	0.80	0.80	1,319,591
2021-08-04	0.80	0.78	0.78	0.80	649,000
2021-08-03	0.80	0.80	0.80	0.80	511,430
2021-08-02	0.80	0.80	0.80	0.80	875,000
2021-07-30	0.80	0.80	0.80	0.80	17,642
2021-07-29	0.83	0.83	0.80	0.80	201,058
2021-07-28	0.83	0.83	0.83	0.83	240,000
2021-07-27	0.83	0.85	0.83	0.83	3,175,551
2021-07-26	0.80	0.83	0.80	0.83	113,652
2021-07-23	0.80	0.80	0.75	0.80	2,271,402
2021-07-22	0.80	0.80	0.80	0.80	49,748
2021-07-21	0.80	0.82	0.82	0.80	1,004,000
2021-07-20	0.78	0.80	0.78	0.80	2,145,500
2021-07-19	0.85	0.85	0.78	0.78	2,053,991
2021-07-16	0.83	0.85	0.83	0.85	1,081,602
2021-07-15	1.00	0.85	0.83	0.83	8,723,983
2021-07-14	0.95	1.03	0.95	1.00	3,868,218
2021-07-13	0.95	0.95	0.95	0.95	865,908
2021-07-12	0.93	0.95	0.93	0.95	2,340,171
2021-07-09	0.95	0.95	0.93	0.93	2,058,454
2021-07-08	0.98	0.98	0.95	0.95	226,786
2021-07-07	0.95	0.97	0.95	0.98	1,703,118
2021-07-06	0.95	0.95	0.93	0.93	142,567
2021-07-05	0.95	0.95	0.95	0.95	35,000
2021-07-02	1.00	1.00	0.95	0.95	1,131,360
2021-07-01	1.00	1.00	1.00	1.00	503,080
2021-06-30	1.00	1.00	1.00	1.00	0
2021-06-29	1.00	1.00	1.00	1.00	0
2021-06-28	1.00	1.00	1.00	1.00	647,783
2021-06-25	1.00	1.00	1.00	1.00	265,105
2021-06-24	1.00	1.03	0.95	1.00	1,694,704
2021-06-23	1.08	1.08	1.03	1.03	1,006,272
2021-06-22	0.98	1.15	0.90	1.08	5,928,496
2021-06-21	0.98	0.93	0.93	0.98	2,623,842
2021-06-18	0.95	1.05	0.95	0.98	4,923,380
2021-06-17	0.90	0.95	0.90	0.95	4,378,362
2021-06-16	0.90	0.90	0.85	0.90	598,309
2021-06-15	0.85	0.90	0.85	0.90	2,354,972
2021-06-14	0.85	0.85	0.85	0.85	552,426
2021-06-11	0.85	0.85	0.80	0.85	27,436
2021-06-10	0.85	0.85	0.85	0.85	449,438
2021-06-09	0.85	0.85	0.85	0.85	1,204,657
2021-06-08	0.85	0.85	0.85	0.85	88,637
2021-06-07	0.85	0.85	0.80	0.85	0
2021-06-04	0.85	0.85	0.85	0.85	9,579
2021-06-03	0.88	0.88	0.85	0.85	527,422
2021-06-02	0.90	0.90	0.85	0.88	110,247
2021-06-01	0.90	0.90	0.85	0.88	2,432,297
2021-05-28	0.90	0.93	0.90	0.90	1,212,617
2021-05-27	0.85	0.90	0.81	0.90	660,085
2021-05-26	0.85	0.85	0.85	0.85	1,383,550
2021-05-25	0.83	0.85	0.83	0.85	421,490
2021-05-24	0.78	0.80	0.80	0.83	1,867,141
2021-05-21	0.78	0.79	0.79	0.78	100,863
2021-05-20	0.78	0.80	0.75	0.78	482,971
2021-05-19	0.78	0.78	0.78	0.78	115,000
2021-05-18	0.78	0.78	0.78	0.78	382,653
2021-05-17	0.75	0.78	0.75	0.78	384,308
2021-05-14	0.75	0.75	0.75	0.75	1,483,867
2021-05-13	0.78	0.78	0.75	0.75	656,764
2021-05-12	0.78	0.78	0.78	0.78	800,000
2021-05-11	0.78	0.78	0.78	0.78	236,727
2021-05-10	0.78	0.78	0.75	0.78	1,169,959
2021-05-07	0.78	0.78	0.78	0.78	100,000
2021-05-06	0.78	0.78	0.75	0.78	29,473
2021-05-05	0.80	0.80	0.78	0.78	208,071
2021-05-04	0.80	0.80	0.80	0.80	474,548
2021-04-30	0.80	0.80	0.80	0.80	228,928
2021-04-29	0.80	0.80	0.80	0.80	10,764
2021-04-28	0.80	0.84	0.84	0.80	895,405
2021-04-27	0.83	0.83	0.80	0.80	254,075
2021-04-26	0.83	0.83	0.83	0.83	0
2021-04-23	0.83	0.83	0.83	0.83	290,450
2021-04-22	0.83	0.83	0.83	0.83	323,176
2021-04-21	0.83	0.85	0.85	0.85	62,173
2021-04-20	0.83	0.83	0.83	0.83	119,020
2021-04-19	0.83	0.83	0.83	0.83	170,268
2021-04-16	0.85	0.85	0.83	0.83	650,000
2021-04-15	0.88	0.88	0.85	0.85	124,901
2021-04-14	0.88	0.88	0.85	0.88	135,694
2021-04-13	0.85	0.88	0.85	0.88	1,120,660
2021-04-12	0.85	0.85	0.80	0.85	0
2021-04-09	0.85	0.80	0.80	0.85	6,000
2021-04-08	0.85	0.81	0.80	0.80	83,106
2021-04-07	0.85	0.81	0.81	0.85	573,349
2021-04-06	0.80	0.85	0.80	0.85	2,752,573
2021-04-01	0.78	0.80	0.75	0.80	3,569,476
2021-03-31	0.80	0.80	0.78	0.78	3,309,250
2021-03-30	0.80	0.76	0.76	0.80	1,895,050
2021-03-29	0.83	0.83	0.78	0.80	4,563,657
2021-03-26	0.83	0.85	0.83	0.83	2,045,583
2021-03-25	0.90	0.90	0.80	0.83	6,308,820
2021-03-24	0.95	0.95	0.95	0.95	109,981
2021-03-23	0.95	0.95	0.93	0.93	5,310,039
2021-03-22	0.95	0.98	0.90	0.95	1,644,761
2021-03-19	0.95	0.95	0.95	0.95	20,242
2021-03-18	1.00	1.00	1.00	0.95	1,005,244
2021-03-17	0.98	0.98	0.93	0.95	1,248,480
2021-03-16	0.98	0.98	0.98	0.98	115,000
2021-03-15	0.98	0.98	0.98	0.98	0
2021-03-12	0.90	0.98	0.95	0.98	1,527,666
2021-03-11	0.90	0.90	0.90	0.90	75,873
2021-03-10	0.93	0.93	0.88	0.90	1,392,819
2021-03-09	0.93	0.93	0.93	0.93	0
2021-03-08	0.93	0.93	0.93	0.93	126,575
2021-03-05	0.93	0.93	0.93	0.93	102,160
2021-03-04	0.93	0.93	0.93	0.93	409,529
2021-03-03	0.93	0.93	0.93	0.93	250,889
2021-03-02	0.93	0.93	0.93	0.93	715,296
2021-03-01	0.93	0.93	0.90	0.93	1,837,171
2021-02-26	0.95	0.95	0.93	0.93	568,167
2021-02-25	1.00	1.00	0.95	0.95	805,247
2021-02-24	1.05	1.05	0.98	0.98	1,655,348
2021-02-23	1.11	1.11	1.00	1.05	1,723,481
2021-02-22	0.98	1.05	0.95	1.05	2,101,291
2021-02-19	0.98	1.03	0.98	0.98	5,079,513
2021-02-18	0.90	0.98	0.88	0.98	2,792,491
2021-02-17	0.85	0.90	0.85	0.90	3,110,371
2021-02-16	0.85	0.85	0.85	0.85	1,316,225
2021-02-15	0.85	0.85	0.85	0.85	439,215
2021-02-12	0.85	0.85	0.80	0.85	434,240
2021-02-11	0.85	0.88	0.88	0.85	2,387,250
2021-02-10	0.85	0.93	0.81	0.85	5,703,031
2021-02-09	0.90	0.90	0.87	0.90	163,343
2021-02-08	0.90	0.90	0.90	0.90	1,988,613
2021-02-05	0.93	0.93	0.90	0.90	1,852,222
2021-02-04	0.90	0.90	0.90	0.93	600,161
2021-02-03	0.93	0.93	0.93	0.93	939,832
2021-02-02	0.90	0.90	0.90	0.93	771,103
2021-02-01	0.95	0.95	0.90	0.90	2,187,969
2021-01-29	0.95	0.92	0.92	0.95	1,191,511
2021-01-28	1.00	1.00	0.93	0.95	1,073,223
2021-01-27	0.98	1.00	0.90	1.00	4,508,763
2021-01-26	0.93	0.98	0.90	0.90	4,362,673
2021-01-25	0.98	0.98	0.95	0.98	557,292
2021-01-22	0.98	1.00	0.93	0.98	2,635,655
2021-01-21	0.98	1.03	0.98	0.98	2,468,080
2021-01-20	1.00	1.05	0.98	0.98	2,808,551
2021-01-19	1.05	1.05	1.05	1.05	667,688
2021-01-18	1.05	1.00	1.00	1.00	2,090,159
2021-01-15	1.02	1.15	0.97	1.05	3,831,885
2021-01-14	1.03	1.03	1.03	1.03	3,315,220
2021-01-13	0.95	1.03	0.95	1.03	9,771
2021-01-12	1.00	1.03	0.95	0.95	912,000
2021-01-11	0.95	1.08	0.90	1.05	7,260,228
2021-01-08	1.00	1.00	1.00	1.00	1,235,535
2021-01-07	0.91	0.95	0.89	0.95	3,011,623
2021-01-06	0.90	0.86	0.85	0.86	3,508,636
2021-01-05	0.93	0.93	0.85	0.90	3,615,573
2021-01-04	0.98	0.95	0.90	0.90	1,113,498
2020-12-31	0.95	1.00	0.91	0.98	964,352
2020-12-30	1.00	1.03	0.98	1.00	1,693,243
2020-12-29	0.85	1.03	0.85	1.00	8,701,889
2020-12-24	0.90	0.90	0.84	0.88	1,124,872
2020-12-23	0.90	0.95	0.88	0.88	487,802
2020-12-22	0.90	0.90	0.90	0.95	119,857
2020-12-21	0.95	0.90	0.90	0.95	64,543
2020-12-18	0.95	0.95	0.95	0.95	110,000
2020-12-17	0.95	0.95	0.95	0.95	667,299
2020-12-16	0.95	0.95	0.95	0.95	386,950
2020-12-15	0.95	0.95	0.95	0.95	353,000
2020-12-14	0.95	0.95	0.95	0.95	51,099
2020-12-11	1.04	1.04	0.95	0.95	1,330,010
2020-12-10	0.95	0.99	0.90	0.99	4,835,855
2020-12-09	1.00	1.00	0.90	0.90	6,779,436
2020-12-08	0.90	1.00	0.93	1.00	708,494
2020-12-07	0.93	0.95	0.93	0.95	665,261
2020-12-04	0.90	0.90	0.85	0.90	924,204
2020-12-03	0.90	0.93	0.85	0.85	1,437,434
2020-12-02	0.86	0.90	0.86	0.86	992,355
2020-12-01	1.05	1.05	0.90	0.90	607,232
2020-11-30	1.00	1.00	1.00	1.00	292,302
2020-11-27	0.93	1.05	1.00	1.00	579,425
2020-11-26	0.95	1.00	0.93	1.00	1,059,485
2020-11-25	0.88	0.99	0.95	0.99	2,476,311
2020-11-24	0.90	0.90	0.88	0.88	1,104,689
2020-11-23	0.93	0.93	0.90	0.90	585,886
2020-11-20	0.95	0.95	0.93	0.93	1,300,727
2020-11-19	0.95	0.95	0.95	0.95	410,017
2020-11-18	0.95	0.95	0.95	0.95	824,024
2020-11-17	1.00	1.05	0.95	0.95	2,711,183
2020-11-16	1.00	1.00	1.00	1.00	114,258
2020-11-13	1.00	1.05	1.05	1.05	429,709
2020-11-12	1.10	1.10	0.98	1.00	4,083,928
2020-11-11	0.98	1.15	0.98	1.10	7,756,115
2020-11-10	0.85	1.00	0.85	0.98	4,525,731
2020-11-09	0.85	0.85	0.85	0.85	584,626
2020-11-06	0.80	0.85	0.80	0.85	1,328,995
2020-11-05	0.80	0.80	0.78	0.80	1,475,889
2020-11-04	0.80	0.80	0.80	0.80	213,480
2020-11-03	0.80	0.80	0.80	0.80	39,033
2020-11-02	0.80	0.80	0.80	0.80	887,548
2020-10-30	0.80	0.80	0.80	0.80	11,497
2020-10-29	0.80	0.82	0.78	0.80	2,181,331
2020-10-28	0.82	0.82	0.79	0.82	1,324,252
2020-10-27	0.83	0.83	0.82	0.82	1,066,365
2020-10-26	0.83	0.83	0.83	0.83	894,423
2020-10-23	0.83	0.83	0.83	0.83	801,132
2020-10-22	0.83	0.83	0.80	0.83	12,000
2020-10-21	0.85	0.85	0.85	0.85	1,301,552
2020-10-20	0.85	0.85	0.83	0.85	237,343
2020-10-16	0.85	0.85	0.80	0.85	1,249,943
2020-10-15	0.85	0.88	0.82	0.85	3,687,768
2020-10-14	0.89	0.89	0.85	0.85	1,673,908
2020-10-13	0.93	0.93	0.85	0.89	887,819
2020-10-12	0.93	0.93	0.93	0.93	0
2020-10-09	0.93	0.93	0.93	0.93	234,913
2020-10-08	0.93	0.93	0.93	0.93	300,000
2020-10-07	0.93	0.93	0.93	0.93	344,085
2020-10-06	0.93	0.93	0.93	0.93	225,000
2020-10-05	0.93	0.93	0.93	0.93	600,000
2020-10-02	0.93	0.93	0.93	0.93	0
2020-10-01	0.93	0.93	0.93	0.93	300,000
2020-09-30	0.85	0.95	0.85	0.93	1,452,220
2020-09-29	0.85	0.85	0.85	0.85	65,897
2020-09-28	0.88	0.88	0.85	0.85	948,861
2020-09-25	0.88	0.88	0.88	0.88	400,000
2020-09-24	0.88	0.88	0.88	0.88	268,785
2020-09-23	0.88	0.88	0.88	0.88	100,000
2020-09-22	0.88	0.88	0.88	0.88	857,978
2020-09-21	0.90	0.90	0.88	0.88	459,830
2020-09-18	0.90	0.90	0.90	0.90	0
2020-09-17	0.90	0.90	0.90	0.90	369,819
2020-09-16	0.90	0.90	0.90	0.90	661,745
2020-09-15	0.90	0.90	0.90	0.90	1,170,051
2020-09-14	0.95	0.95	0.90	0.90	883,576
2020-09-11	0.95	0.95	0.95	0.95	549,507
2020-09-10	0.95	0.95	0.95	0.95	100,000
2020-09-09	0.95	0.95	0.95	0.95	0
2020-09-08	0.95	0.95	0.95	0.95	526,886
2020-09-07	0.95	0.95	0.90	0.95	210,505
2020-09-04	0.95	0.95	0.95	0.95	28,393
2020-09-03	1.00	1.00	0.95	0.95	809,000
2020-09-02	1.00	1.00	1.00	1.00	0
2020-09-01	1.03	1.03	1.00	1.00	394,383
2020-08-28	1.05	1.05	1.03	1.03	853,547
2020-08-27	1.08	1.08	1.05	1.05	1,534,833
2020-08-26	1.13	1.13	1.00	1.08	459,732
2020-08-25	1.05	1.15	1.05	1.13	1,558,732
2020-08-24	1.00	1.05	0.95	1.05	2,262,268
2020-08-21	1.00	1.00	1.00	1.00	2,873,078
2020-08-20	0.95	1.03	0.95	1.00	4,442,042
2020-08-19	1.13	1.13	1.13	1.13	473,785
2020-08-18	1.25	1.25	1.13	1.13	2,505,774
2020-08-17	1.05	1.25	1.00	1.25	6,585,861
2020-08-14	0.88	1.05	0.80	1.05	6,036,875
2020-08-13	0.85	0.85	0.85	0.85	551,236
2020-08-12	0.85	0.85	0.85	0.85	215,263
2020-08-11	0.85	0.85	0.85	0.85	268,533
2020-08-10	0.85	0.85	0.85	0.85	695,716
2020-08-07	0.85	0.85	0.83	0.85	1,981,869
2020-08-06	0.85	0.85	0.85	0.85	330,402
2020-08-05	0.85	0.85	0.83	0.85	993,612
2020-08-04	0.90	0.90	0.85	0.85	1,435,844
2020-08-03	0.90	0.90	0.90	0.90	804,614
2020-07-31	0.85	0.90	0.85	0.90	1,250,124
2020-07-30	0.85	0.85	0.85	0.85	45,787
2020-07-29	0.85	0.85	0.85	0.85	0
2020-07-28	0.88	0.88	0.85	0.85	1,412,899
2020-07-27	0.88	0.90	0.85	0.88	1,240,827
2020-07-24	0.90	0.95	0.85	0.90	4,581,823
2020-07-23	0.85	0.90	0.80	0.90	2,615,765
2020-07-22	0.85	0.85	0.85	0.85	879,078
2020-07-21	0.88	0.88	0.85	0.85	282,019
2020-07-20	0.88	0.88	0.88	0.88	361,154
2020-07-17	0.88	0.88	0.88	0.88	539,797
2020-07-16	0.90	0.90	0.88	0.88	270,000
2020-07-15	0.90	0.90	0.90	0.90	1,218,129
2020-07-14	0.90	0.93	0.88	0.90	2,722,447
2020-07-13	0.95	0.95	0.90	0.90	1,824,213
2020-07-10	1.00	1.00	0.95	0.95	674,973
2020-07-09	0.98	1.00	0.98	1.00	368,712
2020-07-08	0.98	0.98	0.98	0.98	1,220,000
2020-07-07	0.98	0.98	0.98	0.98	1,410,145
2020-07-06	0.98	1.10	0.98	0.98	4,859,496
2020-07-03	1.00	1.00	0.98	0.98	2,489,902
2020-07-02	0.98	1.00	0.95	1.00	2,879,824
2020-07-01	0.90	0.98	0.90	0.98	1,785,946
2020-06-30	0.90	0.90	0.85	0.90	2,204,906
2020-06-29	0.93	0.93	0.90	0.93	622,809
2020-06-26	0.93	0.93	0.93	0.93	0
2020-06-25	0.93	0.93	0.93	0.93	84,427
2020-06-24	0.98	0.98	0.93	0.98	2,700,758
2020-06-23	1.00	1.00	0.98	0.98	418,314
2020-06-22	0.95	1.00	0.95	1.00	2,445,117
2020-06-19	0.90	0.95	0.90	0.95	960,617
2020-06-18	0.90	0.90	0.85	0.90	376,100
2020-06-17	0.90	0.90	0.90	0.90	0
2020-06-16	0.93	0.93	0.90	0.90	1,337,021
2020-06-15	0.95	0.95	0.90	0.93	705,814
2020-06-12	0.95	0.95	0.95	0.95	425,527
2020-06-11	0.98	0.98	0.93	0.95	3,128,158
2020-06-10	0.98	0.98	0.98	0.98	776,368
2020-06-09	0.98	1.00	0.98	0.98	3,434,896
2020-06-08	1.03	1.03	0.98	0.98	3,210,562
2020-06-05	1.05	1.05	1.03	1.03	651,959
2020-06-04	0.95	1.05	0.95	1.05	1,573,459
2020-06-03	0.88	0.98	0.85	0.95	5,557,618
2020-06-02	0.90	0.90	0.88	0.88	1,427,590
2020-06-01	0.93	0.93	0.90	0.90	262,742
2020-05-29	0.93	0.93	0.93	0.93	727,528
2020-05-28	0.93	0.93	0.93	0.93	2,521,062
2020-05-27	0.98	0.98	0.93	0.98	1,644,934
2020-05-26	0.98	0.98	0.95	0.98	1,227,775
2020-05-22	0.98	0.98	0.98	0.98	295,856
2020-05-21	1.00	1.00	0.98	0.98	1,546,789
2020-05-20	0.95	1.00	0.95	1.00	1,411,511
2020-05-19	1.03	1.03	0.95	0.95	984,100
2020-05-18	1.00	1.03	1.00	1.03	1,673,536
2020-05-15	1.00	1.00	1.00	1.00	356,924
2020-05-14	1.05	1.05	0.95	1.00	788,135
2020-05-13	1.13	1.13	1.05	1.05	2,227,934
2020-05-12	1.15	1.15	1.13	1.13	1,962,085
2020-05-11	1.05	1.20	1.05	1.15	5,366,044
2020-05-07	0.93	1.10	0.93	1.05	6,612,053
2020-05-06	0.85	0.93	0.80	0.93	4,390,039
2020-05-05	0.88	0.88	0.83	0.85	1,900,718
2020-05-04	0.93	0.93	0.88	0.88	435,532
2020-05-01	0.93	0.93	0.90	0.93	981,123
2020-04-30	0.95	0.95	0.93	0.95	1,365,965
2020-04-29	0.88	0.98	0.88	0.95	4,914,526
2020-04-28	0.85	0.90	0.88	0.85	1,472,094
2020-04-27	0.80	0.88	0.80	0.85	4,107,638
2020-04-24	0.83	0.83	0.75	0.80	8,969,247
2020-04-23	0.88	0.88	0.83	0.83	7,070,280
2020-04-22	1.08	1.08	0.75	1.08	10,059,447
2020-04-21	1.08	1.08	1.08	1.08	9,997
2020-04-20	1.08	1.08	1.08	1.08	700,470
2020-04-17	1.03	1.08	1.03	1.08	1,777,697
2020-04-16	1.05	1.05	1.03	1.03	1,817,656
2020-04-15	1.03	1.05	1.03	1.05	257,306
2020-04-14	1.08	1.10	1.03	1.08	1,461,286
2020-04-09	1.10	1.10	1.08	1.08	917,151
2020-04-08	1.10	1.10	1.10	1.10	489,343
2020-04-07	1.10	1.10	1.10	1.10	624,572
2020-04-06	1.10	1.13	1.05	1.08	1,401,885
2020-04-03	1.13	1.13	1.05	1.13	299,251
2020-04-03	1.13	1.13	1.05	1.08	591,310
2020-04-02	1.05	1.13	1.13	1.13	2,447,419
2020-04-02	1.05	1.08	1.08	1.05	2,356,450
2020-04-01	1.15	1.05	1.05	1.05	545,178
2020-04-01	1.15	1.15	1.05	1.18	445,178
2020-03-31	1.00	1.05	1.00	1.00	585,296
2020-03-30	0.93	1.00	0.85	0.93	3,655,740
2020-03-27	1.05	1.05	0.90	1.05	2,380,401
2020-03-26	1.05	1.05	1.05	1.05	0
2020-03-25	1.05	1.10	1.05	1.00	2,179,034
2020-03-24	0.80	0.85	0.80	0.83	1,664,452
2020-03-23	0.93	0.93	0.85	0.93	575,058
2020-03-20	0.75	0.85	0.75	0.75	696,932
2020-03-19	0.80	0.80	0.78	0.80	457,957
2020-03-18	0.85	0.85	0.85	0.85	20,000
2020-03-17	0.95	0.95	0.95	0.95	202,123
2020-03-16	1.10	1.10	1.00	1.08	706,961
2020-03-13	1.05	1.08	1.05	1.05	323,976
2020-03-12	1.23	1.23	1.05	1.23	3,942,384
2020-03-11	1.25	1.25	1.23	1.25	50,000
2020-03-10	1.33	1.38	1.25	1.33	3,765,543
2020-03-09	1.15	1.15	1.15	1.28	2,497,959
2020-03-06	1.38	1.38	1.28	1.28	664,927
2020-03-05	1.40	1.53	1.38	1.40	10,243,876
2020-03-04	1.23	1.38	1.23	1.25	8,234,144
2020-03-03	1.18	1.23	1.18	1.18	1,621,137
2020-03-02	1.10	1.18	1.00	1.10	1,638,678
2020-02-28	1.13	1.13	1.05	1.15	2,400,584
2020-02-27	1.15	1.15	1.15	1.15	661,310
2020-02-26	1.23	1.23	1.13	1.23	1,598,920
2020-02-25	1.20	1.23	1.15	1.20	270,567
2020-02-24	1.30	1.30	1.23	1.30	1,686,980
2020-02-21	1.20	1.30	1.20	1.30	3,830,618
2020-02-20	1.23	1.23	1.20	1.20	1,424,319
2020-02-19	1.23	1.25	1.23	1.23	6,590,453
2020-02-18	1.18	1.18	1.15	1.15	1,098,589
2020-02-17	1.20	1.20	1.18	1.18	1,637,827
2020-02-14	1.13	1.13	1.13	1.13	353,553
2020-02-13	1.08	1.15	1.08	1.13	3,547,604
2020-02-12	1.10	1.15	1.08	1.08	4,847,887
2020-02-11	1.15	1.15	1.10	1.10	887,265
2020-02-10	1.15	1.15	1.10	1.15	855,878
2020-02-07	1.15	1.15	1.10	1.15	2,703,628
2020-02-06	1.15	1.15	1.10	1.15	625,340
2020-02-05	1.18	1.18	1.15	1.15	1,369,633
2020-02-04	1.20	1.20	1.15	1.18	587,197
2020-02-03	1.25	1.25	1.18	1.20	3,309,846
2020-01-31	1.15	1.15	1.10	1.15	2,017,349
2020-01-30	1.20	1.20	1.15	1.15	829,547
2020-01-29	1.18	1.23	1.18	1.20	2,789,890
2020-01-28	1.20	1.20	1.15	1.18	2,512,446
2020-01-27	1.20	1.20	1.20	1.20	298,415
2020-01-24	1.18	1.23	1.18	1.20	1,328,566
2020-01-23	1.18	1.18	1.10	1.18	177,563
2020-01-22	1.15	1.20	1.15	1.18	2,699,213
2020-01-21	1.20	1.20	1.15	1.15	918,786
2020-01-20	1.23	1.23	1.15	1.20	1,455,707
2020-01-17	1.23	1.23	1.20	1.20	929,838
2020-01-16	1.23	1.23	1.15	1.23	76,000
2020-01-15	1.23	1.23	1.23	1.23	100,000
2020-01-14	1.23	1.23	1.23	1.23	130,000
2020-01-13	1.23	1.23	1.15	1.23	1,668,209
2020-01-10	1.23	1.23	1.23	1.23	114,056
2020-01-09	1.23	1.23	1.23	1.23	0
2020-01-08	1.23	1.23	1.23	1.23	78,426
2020-01-07	1.20	1.23	1.15	1.23	1,804,967
2020-01-06	1.23	1.23	1.18	1.20	1,421,789
2020-01-03	1.25	1.25	1.20	1.23	1,236,979
2020-01-02	1.15	1.28	1.15	1.25	2,469,640
2019-12-31	1.15	1.15	1.15	1.15	555,531
2019-12-30	1.15	1.15	1.15	1.15	584,278
2019-12-27	1.15	1.15	1.10	1.15	168,822
2019-12-24	1.13	1.15	1.10	1.15	1,296,262
2019-12-23	1.15	1.15	1.10	1.13	898,978
2019-12-20	1.15	1.15	1.10	1.15	3,718,720
2019-12-19	1.18	1.18	1.15	1.15	100,000
2019-12-18	1.18	1.18	1.15	1.18	173,015
2019-12-17	1.18	1.18	1.18	1.18	333,540
2019-12-16	1.25	1.25	1.18	1.18	1,296,913
2019-12-13	1.25	1.25	1.20	1.25	934,878
2019-12-12	1.30	1.35	1.20	1.25	2,719,048
2019-12-11	1.18	1.18	1.18	1.18	295,625
2019-12-10	1.18	1.18	1.18	1.18	540,007
2019-12-09	1.20	1.20	1.15	1.18	632,710
2019-12-06	1.18	1.20	1.18	1.18	1,924,955
2019-12-05	1.18	1.18	1.18	1.18	951,348
2019-12-04	1.23	1.23	1.18	1.18	2,969,383
2019-12-03	1.20	1.25	1.15	1.23	941,774
2019-12-02	1.28	1.28	1.20	1.20	1,620,956
2019-11-29	1.23	1.28	1.23	1.28	925,707
2019-11-28	1.25	1.25	1.23	1.23	1,363,142
2019-11-27	1.33	1.33	1.25	1.25	1,150,362
2019-11-26	1.25	1.33	1.25	1.33	2,379,697
2019-11-25	1.25	1.25	1.18	1.25	1,332,698
2019-11-22	1.25	1.25	1.25	1.25	0
2019-11-21	1.20	1.25	1.20	1.25	3,052,201
2019-11-20	1.23	1.23	1.15	1.20	1,803,478
2019-11-19	1.23	1.23	1.15	1.23	916,080
2019-11-18	1.23	1.23	1.15	1.23	2,492,949
2019-11-15	1.25	1.25	1.23	1.23	289,085
2019-11-14	1.23	1.25	1.15	1.25	1,480,311
2019-11-13	1.20	1.23	1.18	1.23	1,299,596
2019-11-12	1.23	1.23	1.20	1.20	972,440
2019-11-11	1.28	1.28	1.23	1.23	660,940
2019-11-08	1.25	1.28	1.20	1.28	298,157
2019-11-07	1.25	1.25	1.25	1.25	0
2019-11-06	1.28	1.28	1.18	1.25	3,153,649
2019-11-05	1.35	1.35	1.25	1.28	1,731,403
2019-11-04	1.38	1.38	1.35	1.35	1,290,798
2019-11-01	1.43	1.43	1.35	1.38	1,766,050
2019-10-31	1.43	1.48	1.40	1.40	714,145
2019-10-30	1.40	1.40	1.38	1.40	871,018
2019-10-29	1.50	1.50	1.45	1.50	355,798
2019-10-28	1.50	1.50	1.50	1.50	836,434
2019-10-25	1.45	1.50	1.40	1.50	1,462,117
2019-10-24	1.45	1.45	1.38	1.45	1,346,380
2019-10-23	1.43	1.45	1.43	1.45	370,640
2019-10-22	1.50	1.50	1.43	1.43	2,157,404
2019-10-21	1.58	1.58	1.50	1.50	2,269,954
2019-10-18	1.55	1.58	1.55	1.58	1,585,007
2019-10-17	1.58	1.60	1.50	1.55	2,981,401
2019-10-16	1.48	1.58	1.48	1.55	4,396,768
2019-10-15	1.43	1.58	1.40	1.48	3,207,790
2019-10-14	1.35	1.45	1.30	1.43	3,253,746
2019-10-11	1.35	1.35	1.30	1.35	184,515
2019-10-10	1.35	1.35	1.35	1.35	837,012
2019-10-09	1.35	1.35	1.30	1.35	85,712
2019-10-08	1.35	1.35	1.35	1.35	267,356
2019-10-07	1.35	1.35	1.30	1.35	500,000
2019-10-04	1.35	1.35	1.35	1.35	796,488
2019-10-03	1.43	1.43	1.35	1.35	1,792,117
2019-10-02	1.43	1.43	1.40	1.43	1,774,137
2019-10-01	1.55	1.55	1.43	1.43	4,270,072
2019-09-30	1.60	1.60	1.50	1.55	100,000
2019-09-27	1.55	1.55	1.50	1.55	250,679
2019-09-26	1.63	1.63	1.53	1.53	904,808
2019-09-25	1.55	1.63	1.55	1.60	1,524,785
2019-09-24	1.63	1.63	1.55	1.58	1,921,805
2019-09-23	1.63	1.65	1.63	1.63	2,273,498
2019-09-20	1.53	1.65	1.45	1.63	3,467,338
2019-09-19	1.50	1.53	1.48	1.53	2,320,845
2019-09-18	1.55	1.55	1.50	1.50	914,797
2019-09-17	1.60	1.60	1.55	1.55	313,000
2019-09-16	1.63	1.65	1.58	1.60	5,057,437
2019-09-13	1.43	1.63	1.40	1.63	4,351,853
2019-09-12	1.40	1.45	1.38	1.45	2,407,927
2019-09-11	1.50	1.50	1.40	1.40	832,312
2019-09-10	1.50	1.50	1.50	1.50	333,671
2019-09-09	1.50	1.50	1.50	1.50	625,488
2019-09-06	1.50	1.50	1.50	1.50	1,300,762
2019-09-05	1.50	1.50	1.50	1.50	700,001
2019-09-04	1.45	1.58	1.40	1.50	5,043,458
2019-09-03	1.38	1.49	1.38	1.45	6,688,949
2019-09-02	1.23	1.40	1.15	1.38	2,624,272
2019-08-30	1.23	1.23	1.15	1.23	296,015
2019-08-29	1.20	1.23	1.15	1.20	1,051,370
2019-08-28	1.25	1.25	1.20	1.20	1,169,782
2019-08-27	1.25	1.25	1.20	1.25	528,112
2019-08-23	1.25	1.25	1.20	1.25	1,055,110
2019-08-22	1.30	1.30	1.25	1.25	1,036,518
2019-08-21	1.30	1.30	1.25	1.30	672,168
2019-08-20	1.35	1.35	1.28	1.30	2,718,119
2019-08-19	1.30	1.35	1.25	1.35	2,828,166
2019-08-16	1.20	1.33	1.20	1.30	2,374,909
2019-08-15	1.13	1.20	1.05	1.20	6,233,916
2019-08-14	1.10	1.13	1.10	1.13	1,230,852
2019-08-13	1.20	1.20	1.08	1.10	7,912,026
2019-08-12	1.13	1.25	1.13	1.20	3,496,069
2019-08-09	1.30	1.30	1.30	1.30	1,666,372
2019-08-08	1.28	1.30	1.28	1.30	970,751
2019-08-07	1.30	1.30	1.23	1.28	2,832,864
2019-08-06	1.38	1.38	1.23	1.30	992,624
2019-08-05	1.35	1.40	1.35	1.38	1,872,258
2019-08-02	1.25	1.35	1.25	1.35	1,055,824
2019-08-01	1.28	1.30	1.30	1.25	2,143,536
2019-07-31	1.28	1.28	1.25	1.28	998,681
2019-07-30	1.28	1.28	1.28	1.28	596,879
2019-07-29	1.28	1.28	1.28	1.28	3,093,376
2019-07-26	1.33	1.33	1.28	1.28	2,842,914
2019-07-25	1.33	1.33	1.33	1.33	658,319
2019-07-24	1.33	1.33	1.25	1.33	982,598
2019-07-23	1.33	1.33	1.25	1.33	2,625,141
2019-07-22	1.35	1.35	1.28	1.30	3,054,379
2019-07-19	1.35	1.35	1.30	1.35	712,232
2019-07-18	1.35	1.35	1.30	1.35	1,625,943
2019-07-17	1.35	1.35	1.30	1.35	1,982,825
2019-07-16	1.35	1.35	1.35	1.35	561,170
2019-07-15	1.33	1.35	1.30	1.35	726,795
2019-07-12	1.35	1.35	1.33	1.33	448,699
2019-07-11	1.38	1.38	1.35	1.35	625,827
2019-07-10	1.38	1.38	1.30	1.38	956,848
2019-07-09	1.38	1.38	1.38	1.38	52,765
2019-07-08	1.38	1.38	1.38	1.38	252,246
2019-07-05	1.45	1.45	1.35	1.38	2,187,781
2019-07-04	1.53	1.53	1.35	1.45	4,405,109
2019-07-03	1.55	1.55	1.53	1.53	1,742,731
2019-07-02	1.55	1.55	1.50	1.55	1,117,371
2019-07-01	1.58	1.58	1.55	1.55	1,120,612
2019-06-28	1.60	1.60	1.58	1.58	697,475
2019-06-27	1.65	1.65	1.55	1.60	2,830,600
2019-06-26	1.65	1.68	1.63	1.65	3,537,265
2019-06-25	1.58	1.68	1.58	1.65	2,547,380
2019-06-24	1.70	1.70	1.58	1.58	2,181,984
2019-06-21	1.70	1.70	1.70	1.70	720,442
2019-06-20	1.75	1.75	1.65	1.70	5,333,876
2019-06-19	1.65	1.83	1.65	1.75	7,210,314
2019-06-18	1.50	1.75	1.48	1.65	4,819,070
2019-06-17	1.55	1.55	1.45	1.50	1,950,409
2019-06-14	1.45	1.50	1.35	1.48	3,626,841
2019-06-13	1.40	1.45	1.35	1.43	2,198,220
2019-06-12	1.35	1.43	1.30	1.40	4,016,722
2019-06-11	1.40	1.40	1.35	1.35	1,535,247
2019-06-10	1.43	1.43	1.40	1.40	796,349
2019-06-07	1.35	1.48	1.35	1.43	7,134,153
2019-06-06	1.30	1.35	1.28	1.35	7,057,112
2019-06-05	1.33	1.33	1.25	1.30	1,039,053
2019-06-04	1.30	1.35	1.25	1.33	3,528,811
2019-06-03	1.25	1.33	1.25	1.33	4,933,902
2019-05-31	1.25	1.28	1.25	1.25	3,697,947
2019-05-30	1.23	1.25	1.15	1.25	2,762,935
2019-05-29	1.20	1.20	1.20	1.20	100,756
2019-05-28	1.25	1.25	1.18	1.20	2,187,462
2019-05-24	1.20	1.25	1.20	1.25	3,492,676
2019-05-23	1.20	1.20	1.20	1.20	449,483
2019-05-22	1.23	1.23	1.15	1.20	735,989
2019-05-21	1.23	1.23	1.15	1.23	539,733
2019-05-20	1.18	1.23	1.10	1.23	2,832,369
2019-05-17	1.20	1.20	1.13	1.15	3,663,331
2019-05-16	1.18	1.18	1.18	1.18	587,000
2019-05-15	1.20	1.20	1.18	1.18	1,026,904
2019-05-14	1.20	1.20	1.15	1.20	226,630
2019-05-13	1.23	1.23	1.15	1.20	1,252,503
2019-05-10	1.20	1.23	1.15	1.23	4,724,634
2019-05-09	1.23	1.23	1.18	1.18	2,083,875
2019-05-08	1.23	1.23	1.20	1.23	1,343,480
2019-05-07	1.25	1.25	1.23	1.23	1,062,525
2019-05-03	1.25	1.25	1.20	1.25	1,359,592
2019-05-02	1.25	1.25	1.25	1.25	1,620,824
2019-05-01	1.28	1.28	1.25	1.25	3,139,033
2019-04-30	1.25	1.30	1.20	1.28	10,613,679
2019-04-29	1.20	1.25	1.15	1.25	3,487,080

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.50	17.65%
Zenova Grp (ZED)	2.20	15.79%

Share	Price	Change
Petrofac (PFC)	15.10	-32.29%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,025,406,629
Supply@me Cap (SYME)	0.026	211,452,868
Echo Energy (ECHO)	0.0039	188,794,102
Beacon Energy. (BCE)	0.055	156,941,026
Cap-xx (CPX)	0.0815	155,125,568