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
2026-06-23	18.00	18.00	18.00	18.00	11,269
2026-06-22	18.75	18.75	18.00	18.00	158,705
2026-06-19	18.50	18.75	18.50	18.75	127,030
2026-06-18	19.00	17.50	17.50	17.50	306,827
2026-06-17	19.00	19.00	19.00	19.00	396,611
2026-06-16	19.00	19.00	18.00	19.00	323,474
2026-06-15	19.00	19.00	18.50	19.00	165,822
2026-06-12	17.60	19.00	17.50	19.00	632,958
2026-06-11	19.00	19.00	18.50	18.50	117,235
2026-06-10	19.00	19.00	18.00	19.00	41,364
2026-06-09	19.00	19.00	19.00	19.00	181,557
2026-06-08	19.00	18.60	18.60	18.60	88,588
2026-06-05	19.00	19.00	19.00	19.00	51,972
2026-06-04	19.00	19.00	19.00	19.00	66,003
2026-06-03	19.00	19.60	19.40	19.40	209,821
2026-06-02	19.00	19.90	19.00	19.00	318,979
2026-06-01	18.50	19.60	18.50	19.60	345,568
2026-05-29	17.50	18.00	17.80	18.00	486,542
2026-05-28	17.00	17.50	17.00	17.00	407,249
2026-05-27	17.00	17.00	17.00	17.00	120,241
2026-05-26	16.90	17.00	16.90	17.00	359,716
2026-05-25	17.00	17.00	17.00	17.00	0
2026-05-22	16.25	17.00	16.50	17.00	143,629
2026-05-21	16.25	16.25	16.25	16.25	226,304
2026-05-20	16.25	16.90	16.90	16.90	365,126
2026-05-19	15.50	16.25	15.50	16.25	1,529,735
2026-05-18	15.50	15.50	15.50	15.50	249,877
2026-05-15	15.50	15.50	15.50	15.50	130,645
2026-05-14	15.50	16.50	15.50	15.50	490,443
2026-05-13	17.00	17.00	16.00	16.50	401,797
2026-05-12	16.50	17.00	16.00	17.00	436,312
2026-05-11	16.00	16.00	16.00	16.00	135,628
2026-05-08	16.00	16.00	16.00	16.00	105,555
2026-05-07	16.00	16.00	16.00	16.00	157,104
2026-05-06	16.00	16.00	16.00	16.00	399,422
2026-05-05	16.00	16.00	16.00	16.00	92,792
2026-05-04	16.00	16.00	16.00	16.00	0
2026-05-01	16.00	16.00	16.00	16.00	272,589
2026-04-30	16.25	16.25	16.25	16.25	99,170
2026-04-29	16.50	16.80	16.25	16.80	137,585
2026-04-28	17.00	16.90	16.90	16.90	192,838
2026-04-27	17.25	17.00	16.90	17.00	549,730
2026-04-24	16.25	16.80	16.80	16.80	1,095,741
2026-04-23	15.90	16.50	15.50	15.90	581,418
2026-04-22	15.50	15.40	15.40	15.40	16,971
2026-04-21	15.50	15.50	15.50	15.50	79,860
2026-04-20	15.50	16.25	15.50	15.50	754,472
2026-04-17	15.75	15.75	15.25	15.25	392,236
2026-04-16	15.75	15.75	15.50	15.50	542,915
2026-04-15	15.75	15.75	15.70	15.75	316,980
2026-04-14	15.75	15.75	15.75	15.75	147,561
2026-04-13	15.00	16.00	16.00	16.00	511,946
2026-04-10	14.75	15.30	15.00	15.00	587,314
2026-04-09	14.75	15.10	15.10	15.10	109,521
2026-04-08	16.00	16.00	14.75	14.75	405,165
2026-04-07	15.25	16.25	15.80	16.25	616,679
2026-04-06	15.25	15.25	15.25	15.25	0
2026-04-03	15.25	15.25	15.25	15.25	0
2026-04-02	15.00	15.25	15.25	15.25	381,571
2026-04-01	14.75	14.75	14.50	14.75	150,690
2026-03-31	14.50	14.75	14.25	14.75	236,881
2026-03-30	14.00	14.25	14.00	14.25	99,773
2026-03-27	14.50	14.50	14.00	14.00	374,071
2026-03-26	14.25	14.50	14.25	14.50	155,990
2026-03-25	14.75	14.75	14.25	14.25	329,588
2026-03-24	14.75	14.75	14.75	14.75	86,516
2026-03-23	14.50	14.70	14.50	14.70	754,730
2026-03-20	15.25	15.50	15.25	15.25	143,874
2026-03-19	14.75	15.50	14.75	15.25	717,858
2026-03-18	14.50	14.75	14.50	14.75	101,583
2026-03-17	14.50	14.50	14.50	14.50	87,016
2026-03-16	13.75	14.50	13.50	14.50	659,165
2026-03-13	13.25	14.00	13.25	13.50	126,269
2026-03-12	14.00	14.00	13.25	13.25	260,442
2026-03-11	14.50	14.50	14.00	14.00	168,888
2026-03-10	15.25	15.25	14.50	14.50	382,866
2026-03-09	14.25	16.25	14.25	15.25	1,364,383
2026-03-06	13.25	14.75	13.25	14.25	764,409
2026-03-05	12.75	13.25	12.75	13.25	435,871
2026-03-04	12.75	12.20	12.20	12.20	114,446
2026-03-03	13.25	11.70	11.70	11.70	182,132
2026-03-02	11.25	13.50	11.25	13.25	1,047,796
2026-02-27	11.75	11.75	10.75	11.25	435,078
2026-02-26	13.00	13.00	10.75	10.75	1,005,305
2026-02-25	13.50	13.50	13.00	13.00	395,699
2026-02-24	13.50	13.50	13.50	13.50	30,855
2026-02-23	14.00	14.00	13.50	13.50	206,669
2026-02-20	13.00	14.50	13.00	14.00	1,196,418
2026-02-19	11.75	13.00	11.75	13.00	409,331
2026-02-18	11.25	11.75	11.25	11.75	390,401
2026-02-17	10.50	11.25	11.00	11.25	310,109
2026-02-16	10.50	10.50	10.50	10.50	5,793
2026-02-13	10.50	10.50	10.50	10.50	22,416
2026-02-12	10.25	10.50	10.25	10.50	144,666
2026-02-11	10.25	10.25	10.25	10.25	157,474
2026-02-10	10.25	11.00	10.25	10.25	29,006
2026-02-09	10.25	10.25	10.25	10.25	115,438
2026-02-06	10.25	10.25	10.25	10.25	71,123
2026-02-05	10.25	10.25	10.25	10.25	82,631
2026-02-04	10.25	10.25	10.25	10.25	30,807
2026-02-03	10.25	10.25	10.25	10.25	74,042
2026-02-02	10.50	10.50	10.00	10.25	221,757
2026-01-30	10.50	10.50	10.50	10.50	225,230
2026-01-29	9.50	10.50	9.50	10.50	688,594
2026-01-28	9.50	9.50	9.50	9.50	41,684
2026-01-27	9.50	9.50	9.50	9.50	70,934
2026-01-26	9.50	9.50	9.50	9.50	90,231
2026-01-23	9.50	9.50	9.50	9.50	45,422
2026-01-22	9.50	9.50	9.50	9.50	2,123
2026-01-21	9.50	9.50	9.50	9.50	24,093
2026-01-20	9.50	9.50	9.50	9.50	12,574
2026-01-19	9.50	9.50	9.50	9.50	75,046
2026-01-16	9.50	9.50	9.50	9.50	222,263
2026-01-15	9.50	9.50	9.50	9.50	49,188
2026-01-14	9.50	9.50	9.02	9.50	14,043
2026-01-13	9.50	9.02	9.02	9.02	197,369
2026-01-12	9.50	9.50	9.50	9.50	82,544
2026-01-09	9.50	9.50	9.50	9.50	54,752
2026-01-08	9.50	9.50	9.50	9.50	38,205
2026-01-07	9.50	9.50	9.50	9.50	27,402
2026-01-06	9.50	9.50	9.50	9.50	20,327
2026-01-05	9.50	9.50	9.50	9.50	72,492
2026-01-02	9.50	9.50	9.50	9.50	116,563
2026-01-01	9.50	9.50	9.50	9.50	0
2025-12-31	9.50	9.50	9.50	9.50	64,277
2025-12-30	9.02	9.50	9.02	9.02	123,820
2025-12-29	9.50	9.50	9.50	9.50	44,728
2025-12-26	9.50	9.50	9.50	9.50	0
2025-12-25	9.50	9.50	9.50	9.50	0
2025-12-24	9.50	9.50	9.20	9.50	11,862
2025-12-23	9.50	9.50	9.50	9.50	41,949
2025-12-22	9.50	9.20	9.20	9.20	35,918
2025-12-19	9.00	9.26	9.26	9.26	416,845
2025-12-18	9.00	9.00	9.00	9.00	48,675
2025-12-17	9.00	9.26	9.26	9.26	13,408
2025-12-16	9.00	9.48	9.00	9.00	12,938
2025-12-15	9.00	9.00	9.00	9.00	18,707
2025-12-12	9.00	9.00	9.00	9.00	17,348
2025-12-11	9.00	9.00	9.00	9.00	2,979
2025-12-10	9.02	9.02	9.00	9.00	94,253
2025-12-09	9.00	9.00	9.00	9.00	164,347
2025-12-08	9.00	9.00	8.52	9.00	224,533
2025-12-05	9.00	9.00	9.00	9.00	29,227
2025-12-04	9.00	9.00	9.00	9.00	115,171
2025-12-03	9.00	9.00	9.00	9.00	277,823
2025-12-02	9.00	9.00	9.00	9.00	59,248
2025-12-01	9.00	9.00	9.00	9.00	300,153
2025-11-28	9.00	9.00	9.00	9.00	532,199
2025-11-27	9.00	9.00	9.00	9.00	4,924
2025-11-26	9.00	9.00	9.00	9.00	447,893
2025-11-25	9.00	9.00	9.00	9.00	59,693
2025-11-24	9.00	9.00	9.00	9.00	306,885
2025-11-21	8.75	9.00	9.00	9.00	297,619
2025-11-20	8.75	8.75	8.50	8.75	884,678
2025-11-19	8.50	8.75	8.50	8.75	4,196
2025-11-18	8.50	8.50	8.30	8.50	280,533
2025-11-17	8.00	8.50	8.00	8.50	259,994
2025-11-14	7.75	8.00	7.75	8.00	163,749
2025-11-13	7.75	7.75	7.75	7.75	402
2025-11-12	7.75	7.75	7.75	7.75	262,453
2025-11-11	7.74	7.75	7.74	7.75	171,165
2025-11-10	7.75	7.75	7.75	7.75	174,105
2025-11-07	8.50	8.50	7.75	7.75	338,913
2025-11-06	8.50	8.12	8.12	8.12	1,103,685
2025-11-05	8.50	9.00	8.50	9.00	32,874
2025-11-04	8.50	9.18	8.90	8.90	178,697
2025-11-03	8.50	8.60	8.60	8.60	273,331
2025-10-31	8.50	9.00	8.50	9.00	136,509
2025-10-30	8.00	8.10	8.10	8.10	99,922
2025-10-29	7.50	8.00	7.50	8.00	52,574
2025-10-28	7.50	7.50	7.50	7.50	51,910
2025-10-27	7.50	7.50	7.50	7.50	60,133
2025-10-24	7.00	7.50	7.00	7.50	281,296
2025-10-23	7.50	7.50	7.50	7.50	12,138
2025-10-22	7.50	7.50	7.50	7.50	26,610
2025-10-21	7.50	7.50	7.50	7.50	3,752
2025-10-20	7.50	7.50	7.50	7.50	38,627
2025-10-17	7.50	7.50	7.50	7.50	241,131
2025-10-16	7.50	7.50	7.50	7.50	6,241
2025-10-15	7.50	7.50	7.50	7.50	38,003
2025-10-14	7.50	8.00	7.50	7.50	102,210
2025-10-13	7.50	7.50	7.50	7.50	86,013
2025-10-10	7.50	7.50	7.50	7.50	130,696
2025-10-09	7.50	7.50	7.50	7.50	14,916
2025-10-08	7.50	7.50	7.50	7.50	81,263
2025-10-07	7.00	7.50	7.00	7.50	57,761
2025-10-06	7.50	7.50	7.50	7.50	125,237
2025-10-03	7.50	7.50	7.50	7.50	295,655
2025-10-02	7.50	7.50	7.50	7.50	147,357
2025-10-01	7.50	7.50	7.50	7.50	78,453
2025-09-30	7.00	7.50	7.00	7.50	88,069
2025-09-29	7.50	7.50	7.50	7.50	43,326
2025-09-26	7.50	7.50	7.50	7.50	161,034
2025-09-25	7.75	7.75	7.50	7.50	66,009
2025-09-24	7.75	7.75	7.75	7.75	274,572
2025-09-23	7.75	8.10	7.75	7.75	178,630
2025-09-22	6.50	8.00	7.00	7.75	648,011
2025-09-19	6.00	6.50	6.00	6.50	546,360
2025-09-18	6.00	6.00	6.00	6.00	18,041,574
2025-09-17	6.00	6.00	6.00	6.00	142,198
2025-09-16	6.00	6.25	6.00	6.00	95,485
2025-09-15	6.50	6.50	6.50	6.50	10,451
2025-09-12	6.50	6.98	6.50	6.50	35,864
2025-09-11	6.50	6.50	6.50	6.50	81,866
2025-09-10	6.50	6.50	6.50	6.50	359,041
2025-09-09	6.50	6.98	6.50	6.50	58,519
2025-09-08	6.50	6.50	6.50	6.50	177,272
2025-09-05	6.50	6.50	6.50	6.50	208,747
2025-09-04	6.50	6.98	6.50	6.50	9,280
2025-09-03	6.50	6.60	6.50	6.50	35,712
2025-09-02	6.50	6.50	6.50	6.50	6,250
2025-09-01	6.50	6.50	6.50	6.50	426
2025-08-29	6.50	6.50	6.50	6.50	84,269
2025-08-28	6.50	6.50	6.44	6.44	76,434
2025-08-27	6.50	6.50	6.50	6.50	43,488
2025-08-26	6.00	6.50	6.00	6.50	770,485
2025-08-25	6.25	6.25	6.25	6.25	0
2025-08-22	6.25	6.25	6.25	6.25	125,918
2025-08-21	6.25	6.50	6.02	6.02	38,773
2025-08-20	6.50	6.64	6.25	6.25	156,480
2025-08-19	6.50	6.50	6.50	6.50	116,321
2025-08-18	6.50	6.50	6.50	6.50	2,818
2025-08-15	6.50	6.50	6.50	6.50	68,004
2025-08-14	6.50	6.50	6.50	6.50	57,414
2025-08-13	6.53	6.53	6.50	6.50	172,642
2025-08-12	6.53	6.53	6.53	6.53	59,603
2025-08-11	6.75	6.53	6.50	6.53	75,779
2025-08-08	6.75	6.75	6.52	6.75	7,219
2025-08-07	6.75	6.75	6.75	6.75	179,899
2025-08-06	6.75	6.75	6.75	6.75	9,190
2025-08-05	6.75	6.75	6.75	6.75	32,167
2025-08-04	6.75	6.75	6.75	6.75	4,088
2025-08-01	6.75	6.75	6.75	6.75	50,812
2025-07-31	6.75	6.75	6.75	6.75	50,796
2025-07-30	6.75	6.75	6.75	6.75	47,954
2025-07-29	6.75	6.90	6.75	6.75	81,373
2025-07-28	6.75	6.75	6.75	6.75	20,066
2025-07-25	7.00	7.00	6.75	6.75	3,235
2025-07-24	7.00	7.00	7.00	7.00	129,378
2025-07-23	7.00	7.00	7.00	7.00	1,917
2025-07-22	7.00	7.00	7.00	7.00	1,093
2025-07-21	7.00	7.00	7.00	7.00	6,971
2025-07-18	7.00	7.00	7.00	7.00	16,182
2025-07-17	7.62	7.62	7.00	7.00	150,034
2025-07-16	7.62	7.62	7.62	7.62	205,147
2025-07-15	7.62	7.62	7.62	7.62	16,918
2025-07-14	7.62	7.62	7.62	7.62	78,785
2025-07-11	7.29	7.55	7.29	7.55	25,870
2025-07-10	7.02	7.02	7.02	7.29	62,496
2025-07-09	7.55	7.55	7.55	7.55	103,120
2025-07-08	7.78	7.78	7.78	7.55	102,282
2025-07-07	7.60	7.60	7.60	7.85	121,683
2025-07-04	7.52	7.52	7.52	7.79	155,244
2025-07-03	7.48	8.00	7.48	7.92	208,467
2025-07-02	6.54	7.00	6.54	6.95	169,574
2025-07-01	7.01	7.01	6.86	6.86	43,619
2025-06-30	7.14	7.14	7.01	7.01	247,075
2025-06-27	7.51	7.51	7.14	7.14	39,284
2025-06-26	7.00	8.00	7.00	7.51	161,303
2025-06-25	7.20	7.30	7.20	7.26	705,544
2025-06-24	7.28	7.28	7.28	7.09	97,238
2025-06-23	7.05	7.05	7.05	7.05	185,041
2025-06-20	7.18	7.18	7.05	7.05	92,301
2025-06-19	6.80	6.80	6.80	7.18	120,210
2025-06-18	6.95	6.95	6.95	6.95	104,593
2025-06-17	6.75	6.95	6.75	6.95	1,649
2025-06-16	6.98	6.98	6.98	6.75	70,871
2025-06-13	6.95	7.03	6.95	7.03	161,797
2025-06-12	6.95	6.95	6.95	6.95	16,771
2025-06-11	6.95	6.95	6.95	6.95	101,812
2025-06-10	6.79	6.95	6.79	6.95	124,795
2025-06-09	6.50	6.50	6.22	6.79	543,306
2025-06-06	7.48	7.48	7.48	6.71	51,844
2025-06-05	7.00	7.00	7.00	6.71	51,114
2025-06-04	7.48	7.48	7.00	7.00	411,715
2025-06-03	6.66	6.66	6.66	7.15	285,057
2025-06-02	7.15	7.15	7.01	7.01	359,529
2025-05-30	7.10	7.10	7.10	7.15	309,449
2025-05-29	6.62	6.62	6.62	7.10	556,322
2025-05-28	7.50	7.50	7.50	7.01	113,854
2025-05-27	6.50	6.52	6.50	7.01	149,709
2025-05-26	6.94	6.94	6.94	6.94	0
2025-05-23	6.51	6.71	6.51	6.71	5,111
2025-05-22	6.66	6.66	6.51	6.51	375,432
2025-05-21	6.55	6.66	6.55	6.66	21,132
2025-05-20	6.51	6.55	6.51	6.55	61,125
2025-05-19	6.50	6.50	6.50	6.51	8,604
2025-05-16	6.62	6.62	6.51	6.51	60,391
2025-05-15	7.00	7.00	6.62	6.62	5,736
2025-05-14	6.50	7.00	6.02	7.00	177,733
2025-05-13	6.96	7.12	6.96	6.51	355,296
2025-05-12	6.96	6.96	6.34	6.84	382,278
2025-05-09	6.50	6.96	6.18	6.35	297,246
2025-05-08	6.73	6.74	6.73	6.74	46,534
2025-05-07	6.74	6.74	6.73	6.73	119,701
2025-05-06	6.69	6.74	6.69	6.74	171,447
2025-05-05	6.69	6.69	6.69	6.69	0
2025-05-02	6.59	6.80	6.59	6.80	79,756
2025-05-01	6.66	6.66	6.66	6.59	59,282
2025-04-30	6.50	6.50	6.50	6.95	20,687
2025-04-29	7.00	7.00	7.00	6.96	80,461
2025-04-28	6.99	7.01	6.99	7.01	4,226
2025-04-25	7.48	7.50	7.46	6.99	58,772
2025-04-24	6.52	6.52	6.52	7.00	11,623
2025-04-23	6.72	7.32	6.54	6.99	218,967
2025-04-22	6.02	6.02	6.00	6.37	49,443
2025-04-21	6.74	6.74	6.74	6.74	0
2025-04-18	6.74	6.74	6.74	6.74	0
2025-04-17	6.50	6.50	6.50	6.74	30,552
2025-04-16	6.84	6.84	6.76	6.76	56,131
2025-04-15	6.79	6.84	6.79	6.84	47,179
2025-04-14	6.54	6.79	6.54	6.79	21,998
2025-04-11	6.74	6.74	6.54	6.54	145,801
2025-04-10	7.00	7.00	6.50	6.74	24,564
2025-04-09	6.64	6.64	6.50	6.50	49,335
2025-04-08	6.00	6.00	6.00	6.64	120,734
2025-04-07	6.50	6.50	6.00	6.50	313,702
2025-04-04	7.20	7.48	7.00	6.83	135,049
2025-04-03	7.06	7.06	7.00	6.86	414,518
2025-04-02	7.19	7.25	7.19	7.25	253,000
2025-04-01	7.00	7.02	7.00	7.19	345,085
2025-03-31	7.02	7.48	7.00	7.00	247,968
2025-03-28	7.48	7.48	7.00	7.24	253,557
2025-03-27	7.52	7.52	7.39	7.39	18,861
2025-03-26	7.53	7.53	7.52	7.52	143,483
2025-03-25	7.39	7.53	7.39	7.53	37,282
2025-03-24	7.02	7.02	7.02	7.39	783
2025-03-21	7.49	7.49	7.49	7.49	29,946
2025-03-20	7.49	7.49	7.49	7.49	5,140
2025-03-19	7.10	7.10	7.00	7.49	370,735
2025-03-18	7.54	7.54	7.44	7.44	48,003
2025-03-17	7.00	7.00	7.00	7.54	105,389
2025-03-14	7.18	7.34	7.18	7.26	82,943
2025-03-13	7.15	7.17	7.15	7.17	58,238
2025-03-12	7.02	7.02	6.82	7.15	511,539
2025-03-11	7.20	7.20	7.20	7.30	12,102
2025-03-10	7.40	7.40	7.21	7.21	103,716
2025-03-07	7.02	7.02	7.02	7.40	20,701
2025-03-06	7.02	7.02	7.02	7.56	172,178
2025-03-05	8.20	8.20	7.60	7.50	84,699
2025-03-04	8.22	8.22	7.50	7.61	324,059
2025-03-03	8.18	8.20	8.18	8.21	195,770
2025-02-28	8.00	8.04	8.00	8.15	390,010
2025-02-27	8.00	8.00	8.00	8.19	269,443
2025-02-26	8.02	8.02	8.00	8.49	136,271
2025-02-25	8.88	8.88	8.40	8.22	155,094
2025-02-24	8.50	8.50	8.50	8.50	76,885
2025-02-21	8.51	8.51	8.36	8.36	145,934
2025-02-20	8.52	8.52	8.50	8.51	161,788
2025-02-19	8.48	8.90	8.48	8.51	454,232
2025-02-18	7.50	8.30	7.50	7.94	261,176
2025-02-17	7.64	8.40	7.64	8.16	133,535
2025-02-14	7.99	8.14	7.99	8.14	200,891
2025-02-13	7.99	7.99	7.99	7.99	1,619
2025-02-12	7.97	7.99	7.97	7.99	222,880
2025-02-11	7.68	7.68	7.68	7.97	5,706
2025-02-10	7.50	7.50	7.50	7.86	101,718
2025-02-07	7.80	7.80	7.80	7.99	17,079
2025-02-06	8.48	8.48	7.80	8.14	82,825
2025-02-05	7.50	8.12	7.50	8.24	212,911
2025-02-04	7.50	7.52	7.50	7.89	85,577
2025-02-03	8.35	8.35	8.09	8.09	26,590
2025-01-31	7.50	7.50	7.50	8.35	144,654
2025-01-30	7.50	7.50	7.50	8.25	5,650
2025-01-29	8.25	8.25	8.24	8.24	15,020
2025-01-28	7.50	7.50	7.50	8.25	65,407
2025-01-27	8.00	8.00	8.00	8.00	245,798
2025-01-24	8.04	8.04	8.00	8.32	57,600
2025-01-23	8.64	8.64	8.64	8.42	202,609
2025-01-22	8.50	8.50	8.50	8.65	143,160
2025-01-21	8.03	8.21	8.03	8.21	285,575
2025-01-20	7.52	7.52	7.52	8.03	25,205
2025-01-17	7.84	7.84	7.84	8.00	189,993
2025-01-16	7.50	8.24	7.50	8.24	496,968
2025-01-15	7.87	7.87	7.69	7.69	155,292
2025-01-14	7.50	7.50	7.50	7.87	187,073
2025-01-13	8.50	8.50	8.50	7.74	10,080
2025-01-10	7.74	7.74	7.62	7.62	535,456
2025-01-09	7.70	7.70	7.70	7.74	131,300
2025-01-08	7.51	7.79	7.51	7.79	586,766
2025-01-07	7.16	7.16	7.16	7.51	44,461
2025-01-06	7.14	7.14	7.14	7.49	136,095
2025-01-03	7.10	7.10	7.10	7.10	95,509
2025-01-02	8.00	8.00	7.00	7.40	130,802
2025-01-01	7.22	7.22	7.22	7.22	0
2024-12-31	7.46	7.60	7.46	7.22	138,116
2024-12-30	7.00	7.46	7.00	7.23	146,084
2024-12-27	7.00	7.00	7.00	7.23	243,548
2024-12-26	7.49	7.49	7.49	7.49	0
2024-12-25	7.49	7.49	7.49	7.49	0
2024-12-24	7.49	7.49	7.49	7.49	240
2024-12-23	7.00	7.98	7.00	7.49	22,571
2024-12-20	7.20	7.20	7.00	7.35	109,772
2024-12-19	7.80	7.80	7.80	7.75	92,480
2024-12-18	7.50	7.50	7.50	7.87	1,176
2024-12-17	7.50	7.50	7.50	7.87	91,894
2024-12-16	7.50	7.62	7.50	7.25	123,569
2024-12-13	7.74	7.74	7.63	7.63	4,720
2024-12-12	7.85	7.85	7.74	7.74	81,285
2024-12-11	7.75	7.85	7.75	7.85	21,487
2024-12-10	7.74	7.75	7.74	7.75	17,756
2024-12-09	7.75	7.75	7.74	7.74	28,796
2024-12-06	7.74	7.75	7.74	7.75	178,088
2024-12-05	8.38	8.38	8.38	7.74	117,290
2024-12-04	7.50	7.50	7.50	7.62	169,234
2024-12-03	8.11	8.16	8.11	8.16	18,578
2024-12-02	8.00	8.00	8.00	8.11	126,246
2024-11-29	8.00	8.00	8.00	8.24	22,048
2024-11-28	8.06	8.20	8.04	8.10	29,781
2024-11-27	8.06	8.06	8.06	8.78	14,018
2024-11-26	8.46	8.68	8.46	8.68	83,862
2024-11-25	8.06	8.06	8.06	8.46	95,187
2024-11-22	8.14	8.14	8.10	8.34	141,618
2024-11-21	8.22	9.04	8.22	8.90	18,420
2024-11-20	8.18	8.30	8.18	8.77	75,608
2024-11-19	8.52	8.94	8.52	8.94	62,921
2024-11-18	8.52	8.52	8.06	8.52	431,365
2024-11-15	9.48	9.48	9.48	9.01	135,988
2024-11-14	8.06	8.32	8.06	9.24	675,803
2024-11-13	9.76	9.76	8.04	8.55	663,956
2024-11-12	6.94	9.74	6.94	9.01	8,533,857
2024-11-11	6.76	6.93	6.76	6.93	104,616
2024-11-08	6.02	6.02	6.02	6.76	184,728
2024-11-07	6.84	6.84	6.84	6.43	5,365
2024-11-06	7.50	7.50	7.50	6.99	72,462
2024-11-05	6.75	6.75	6.75	6.75	7,584
2024-11-04	6.75	6.75	6.75	6.75	18,479
2024-11-01	7.50	7.50	7.50	6.75	123,198
2024-10-31	6.74	6.74	6.74	6.74	397,098
2024-10-30	6.74	6.74	6.74	6.74	1,660
2024-10-29	6.74	6.74	6.74	6.74	76,454
2024-10-28	6.74	6.74	6.74	6.74	3,594
2024-10-25	7.48	7.48	7.48	6.74	61,012
2024-10-24	6.79	7.08	6.79	7.08	12,000
2024-10-23	6.79	6.79	6.79	6.79	68,916
2024-10-22	7.16	7.16	6.02	6.79	558,102
2024-10-21	6.16	6.60	6.16	7.00	97,385
2024-10-18	6.85	6.85	6.83	6.83	4,236
2024-10-17	6.90	6.90	6.90	6.85	28,702
2024-10-16	6.00	6.84	6.00	6.82	411,114
2024-10-15	6.72	6.72	6.72	6.72	42,474
2024-10-14	7.07	7.10	7.07	7.10	17,830
2024-10-11	6.74	6.74	6.74	7.07	25,605
2024-10-10	7.10	7.10	6.90	6.90	18,757
2024-10-09	7.05	7.10	7.05	7.10	28,400
2024-10-08	6.72	6.72	6.72	7.05	489,347
2024-10-07	6.40	6.40	6.40	7.10	76,886
2024-10-04	7.00	7.00	7.00	6.94	322,016
2024-10-03	7.00	7.00	6.02	6.97	797,019
2024-10-02	6.56	7.12	6.56	7.12	263,911
2024-10-01	7.00	7.00	6.50	6.56	763,017
2024-09-30	7.00	7.00	7.00	7.35	119,700
2024-09-27	7.44	7.49	7.44	7.49	338,854
2024-09-26	7.30	7.30	7.18	7.44	37,324
2024-09-25	7.58	7.58	7.58	7.58	108,206
2024-09-24	7.80	7.80	7.80	7.58	39,331
2024-09-23	7.20	7.20	7.20	7.88	234,285
2024-09-20	7.40	7.50	7.20	7.49	165,784
2024-09-19	7.57	7.59	7.57	7.59	480,944
2024-09-18	7.30	7.30	7.20	7.57	3,444,145
2024-09-17	7.44	7.44	7.22	7.36	224,950
2024-09-16	7.58	7.87	7.58	7.87	63,784
2024-09-13	7.40	7.40	7.40	7.58	90,257
2024-09-12	7.96	7.96	7.50	7.68	70,639
2024-09-11	7.50	7.50	7.50	7.87	21,134
2024-09-10	7.90	7.90	7.90	7.75	56,744
2024-09-09	7.87	7.99	7.87	7.99	64,488
2024-09-06	7.40	7.50	7.30	7.87	419,674
2024-09-05	8.00	8.00	7.50	7.64	96,195
2024-09-04	7.60	8.36	7.50	7.87	215,308
2024-09-03	7.84	8.09	7.84	8.09	27,381
2024-09-02	8.00	8.00	7.50	7.84	612,858
2024-08-30	8.45	8.45	8.44	8.44	1,415
2024-08-29	8.50	8.50	8.45	8.45	8,400
2024-08-28	8.45	8.50	8.45	8.50	28,175
2024-08-27	8.00	8.00	8.00	8.45	85,578
2024-08-26	8.30	8.30	8.30	8.30	0
2024-08-23	8.08	8.08	8.08	8.30	6,613
2024-08-22	8.50	8.50	8.50	8.51	17,293
2024-08-21	8.14	8.14	8.00	8.00	217,054
2024-08-20	8.88	8.88	8.88	8.49	138,948
2024-08-19	8.42	8.42	8.02	8.42	535,448
2024-08-16	8.62	8.62	8.50	8.68	206,532
2024-08-15	8.98	8.98	8.60	8.79	310,895
2024-08-14	8.00	8.00	8.00	8.20	22,102
2024-08-13	8.22	8.24	8.00	8.20	799,146
2024-08-12	7.50	8.24	7.50	8.05	120,189
2024-08-09	8.42	8.42	7.64	7.95	186,104
2024-08-08	7.98	7.98	7.42	7.67	59,209
2024-08-07	7.98	7.98	7.40	7.65	202,656
2024-08-06	8.00	8.00	7.42	7.53	128,842
2024-08-05	8.00	8.00	8.00	7.60	20,394
2024-08-02	7.42	7.90	7.42	7.88	162,623
2024-08-01	7.52	7.52	7.50	7.65	82,933
2024-07-31	7.40	7.40	7.40	7.70	71,657
2024-07-30	7.40	7.40	7.40	7.69	19,264
2024-07-29	7.46	7.76	7.46	7.70	33,008
2024-07-26	7.20	7.20	7.18	7.64	135,837
2024-07-25	7.69	7.69	7.60	7.60	342
2024-07-24	7.50	7.50	7.50	7.69	105,939
2024-07-23	7.74	7.74	7.74	7.74	59,030
2024-07-22	7.74	7.74	7.74	7.74	66,210
2024-07-19	7.50	7.50	7.50	7.74	139,360
2024-07-18	7.60	7.60	7.60	7.84	19,037
2024-07-17	7.98	7.98	7.52	7.75	106,216
2024-07-16	7.79	7.79	7.77	7.77	14,777
2024-07-15	7.60	7.79	7.60	7.79	14,615
2024-07-12	7.62	7.82	7.60	7.60	229,980
2024-07-11	7.20	7.20	7.20	7.96	289,444
2024-07-10	7.42	7.48	7.40	7.65	171,601
2024-07-09	7.98	7.98	7.98	8.05	23,959
2024-07-08	7.50	7.50	7.50	7.92	149,116
2024-07-05	8.00	8.00	7.32	7.68	49,510
2024-07-04	7.83	7.95	7.83	7.95	33,529
2024-07-03	7.68	7.83	7.68	7.83	64,396
2024-07-02	7.70	7.70	7.32	7.68	476,880
2024-07-01	7.00	7.00	7.00	7.85	139,767
2024-06-28	7.74	7.74	7.38	7.38	186,351
2024-06-27	7.52	7.52	7.50	7.74	143,958
2024-06-26	7.72	7.72	7.48	7.35	302,897
2024-06-25	8.00	8.00	7.62	8.05	134,496
2024-06-24	7.98	8.00	7.52	8.00	255,155
2024-06-21	7.80	7.80	7.80	7.66	146,733
2024-06-20	7.80	7.80	7.80	8.00	183,624
2024-06-19	8.48	8.48	7.80	7.76	375,499
2024-06-18	8.26	8.26	7.78	8.10	1,084,512
2024-06-17	8.00	8.50	8.00	8.25	1,165,018
2024-06-14	9.02	9.02	8.30	8.60	864,280
2024-06-13	9.78	9.78	9.78	9.40	118,262
2024-06-12	9.30	9.30	9.02	9.54	325,861
2024-06-11	10.00	10.00	9.54	9.96	47,035
2024-06-10	9.73	9.73	9.63	9.63	249,218
2024-06-07	9.90	9.90	9.52	9.73	452,602
2024-06-06	9.87	9.88	9.87	9.88	26,283
2024-06-05	9.93	9.93	9.87	9.87	279,976
2024-06-04	9.60	9.60	9.60	9.93	631,648
2024-06-03	9.90	9.90	9.62	9.94	243,631
2024-05-31	9.30	9.58	9.30	9.58	200,843
2024-05-30	9.28	9.88	9.28	9.30	508,343
2024-05-29	9.56	9.98	9.56	9.63	92,318
2024-05-28	9.30	9.50	9.30	9.79	167,695
2024-05-27	9.53	9.53	9.53	9.53	0
2024-05-24	9.50	9.50	9.50	9.53	428,970
2024-05-23	9.93	9.93	9.88	9.88	16,489
2024-05-22	9.59	9.93	9.59	9.93	187,310
2024-05-21	9.00	9.20	9.00	9.59	382,717
2024-05-20	9.02	9.02	8.62	9.24	362,793
2024-05-17	9.94	9.94	9.94	9.04	55,521
2024-05-16	9.14	9.14	9.05	9.05	75,266
2024-05-15	9.47	9.47	9.14	9.14	170,847
2024-05-14	9.03	9.47	9.03	9.47	527,903
2024-05-13	9.30	9.48	8.60	9.03	883,139
2024-05-10	9.50	9.50	9.24	9.32	880,181
2024-05-09	10.00	10.00	9.50	9.45	796,738
2024-05-08	10.80	10.80	10.00	10.50	749,339
2024-05-07	11.05	11.05	11.00	11.10	452,737
2024-05-06	11.50	11.50	11.50	11.50	0
2024-05-03	11.50	11.80	11.25	11.50	108,890
2024-05-02	11.78	11.78	11.53	11.53	310,263
2024-05-01	11.75	11.75	11.70	11.78	521,001
2024-04-30	11.95	12.45	11.95	12.00	242,192
2024-04-29	12.45	12.45	12.10	12.23	744,909
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

Share	Price	Change
Segro (SGRO)	871.40	17.44%
Thalia Therap. (THAT)	0.675	17.39%
Fletcher King (FLK)	57.50	12.75%
B&M (BME)	210.40	12.69%
Liontrust Asset Management (LIO)	331.00	12.59%

Share	Price	Change
Proservice Bldg (PRO)	2.50	-21.87%
Futura Medical (FUM)	0.502	-16.33%
Marechale Cap. (MAC)	6.75	-15.63%
Velocity Comp (VEL)	13.25	-11.67%
Ariana (AAU)	1.675	-11.46%

Share	Price	Volume
Tower Resources (TRP)	0.019	3,007,071,728
Quantum Helium (QHE)	0.03	498,365,583
Premier African Minerals (PREM)	0.0205	422,983,898
Bezant Resources PLC (BZT)	0.145	342,627,975
Forgent (FORG)	0.0155	308,996,130