Trellus Health. Share History

Trellus Health. Share Price history. The following table shows end-of-day data TRLS historical share prices for Trellus Health., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	1.65	1.65	1.65	1.65	71,328
2024-05-15	1.65	1.65	1.65	1.65	31,107
2024-05-14	1.65	1.65	1.65	1.65	275,000
2024-05-13	1.65	1.65	1.65	1.65	12,686
2024-05-10	1.65	1.65	1.65	1.65	4,073
2024-05-09	1.65	1.65	1.65	1.65	1,418
2024-05-08	1.75	1.75	1.65	1.65	245,009
2024-05-07	1.75	1.75	1.75	1.75	109,552
2024-05-06	1.94	1.94	1.94	1.94	0
2024-05-03	1.90	1.94	1.94	1.94	539,815
2024-05-02	1.90	1.90	1.90	1.90	1,541
2024-05-01	1.90	2.04	1.90	1.90	62,722
2024-04-30	2.25	2.25	1.90	1.90	486,215
2024-04-29	1.90	2.25	1.90	2.25	1,021,178
2024-04-26	1.75	1.90	1.75	1.90	1,258,055
2024-04-25	1.90	1.75	1.75	1.75	505,066
2024-04-24	2.25	2.00	2.00	2.00	559,688
2024-04-23	2.00	2.74	2.25	2.25	2,800,045
2024-04-22	2.00	2.00	2.00	2.00	437
2024-04-19	1.75	2.00	1.75	2.00	199,038
2024-04-18	1.75	1.75	1.75	1.75	106,700
2024-04-17	1.75	1.75	1.75	1.75	129,896
2024-04-16	2.00	2.00	1.75	1.75	2,524,000
2024-04-15	2.00	2.00	2.00	2.00	62,681
2024-04-12	2.00	2.00	2.00	2.00	2,151,324
2024-04-11	2.00	2.00	2.00	2.00	941,355
2024-04-10	2.00	2.00	2.00	2.00	86,149
2024-04-09	2.00	2.00	2.00	2.00	5,933
2024-04-08	2.00	2.00	2.00	2.00	56,256
2024-04-05	2.25	2.25	1.75	2.00	1,373,442
2024-04-04	2.25	2.25	2.25	2.25	63,153
2024-04-03	2.25	2.25	2.25	2.25	714,795
2024-04-02	2.25	2.25	2.25	2.25	826,585
2024-04-01	2.25	2.25	2.25	2.25	0
2024-03-29	2.25	2.25	2.25	2.25	0
2024-03-28	2.25	2.25	2.25	2.25	91,655
2024-03-27	2.25	2.25	2.25	2.25	2,568,120
2024-03-26	2.75	2.75	2.25	2.25	984,274
2024-03-25	2.75	2.75	2.75	2.75	85,544
2024-03-22	2.75	2.75	2.75	2.75	5,158
2024-03-21	2.75	2.75	2.75	2.75	27,416
2024-03-20	2.75	2.75	2.75	2.75	3,629
2024-03-19	2.75	2.75	2.75	2.75	60,207
2024-03-18	2.75	2.75	2.75	2.75	1,611
2024-03-15	2.75	2.75	2.75	2.75	93,797
2024-03-14	2.75	2.75	2.75	2.75	4,955
2024-03-13	2.75	2.75	2.75	2.75	57
2024-03-12	3.25	3.25	2.75	2.75	1,006,776
2024-03-11	3.25	3.25	3.25	3.25	0
2024-03-08	3.25	3.25	3.25	3.25	72,133
2024-03-07	3.25	3.25	3.25	3.25	49,961
2024-03-06	3.25	3.25	3.25	3.25	9,266
2024-03-05	3.25	3.25	2.94	3.25	4,176
2024-03-04	3.25	3.25	3.25	3.25	7,500
2024-03-01	3.25	3.25	3.25	3.25	197,996
2024-02-29	3.25	3.25	3.25	3.25	50,237
2024-02-28	4.00	4.00	3.25	3.25	723,111
2024-02-27	3.75	3.75	3.75	3.75	109,685
2024-02-26	3.75	3.75	3.75	3.75	13,497
2024-02-23	3.75	3.75	3.75	3.75	181
2024-02-22	4.00	4.00	3.75	3.75	171,491
2024-02-21	4.00	4.00	4.00	4.00	0
2024-02-20	4.25	4.50	3.75	4.00	77,483
2024-02-19	4.25	4.25	4.25	4.25	946
2024-02-16	4.25	4.25	4.25	4.25	20,009
2024-02-15	4.25	4.25	4.25	4.25	18,555
2024-02-14	4.25	4.25	4.25	4.25	76,290
2024-02-13	4.25	4.25	4.25	4.25	44,593
2024-02-12	4.25	4.25	4.25	4.25	337
2024-02-09	4.25	4.25	4.25	4.25	30,607
2024-02-08	4.25	4.25	4.25	4.25	82,500
2024-02-07	4.25	4.25	4.25	4.25	0
2024-02-06	4.50	4.50	4.25	4.25	186,987
2024-02-05	4.50	5.00	4.50	4.50	33,899
2024-02-02	4.75	5.10	5.10	5.10	18,902
2024-02-01	4.75	4.75	4.75	4.75	5,750
2024-01-31	4.75	4.75	4.75	4.75	43,718
2024-01-30	4.75	5.10	5.00	5.00	13,101
2024-01-29	4.75	5.00	4.75	5.00	2,869
2024-01-26	4.75	5.00	4.75	5.00	25,636
2024-01-25	4.75	5.00	4.75	5.00	10,215
2024-01-24	4.75	5.00	4.75	5.00	1,023
2024-01-23	4.75	5.00	4.75	5.00	5,824
2024-01-22	4.75	4.75	4.75	4.75	356
2024-01-19	4.75	5.00	4.75	5.00	58,451
2024-01-18	4.75	4.75	4.75	4.75	270
2024-01-17	4.75	4.75	4.75	4.75	70,095
2024-01-16	4.75	4.75	4.75	4.75	7,797
2024-01-15	4.75	4.75	4.75	4.75	70,820
2024-01-12	4.75	4.75	4.75	4.75	856
2024-01-11	5.00	5.00	4.75	4.75	131,112
2024-01-10	5.50	5.50	5.00	5.00	324,677
2024-01-09	5.50	5.50	5.50	5.50	25,847
2024-01-08	5.80	5.80	5.50	5.50	224,173
2024-01-05	4.00	6.05	5.50	5.50	2,984,617
2024-01-04	3.50	4.00	3.50	4.00	263,724
2024-01-03	3.25	3.56	3.25	3.50	292,773
2024-01-02	3.25	3.25	3.25	3.25	0
2024-01-01	3.25	3.25	3.25	3.25	0
2023-12-29	3.25	3.25	3.25	3.25	2,812
2023-12-28	3.25	3.25	3.25	3.25	191,908
2023-12-27	3.25	3.25	3.25	3.25	6,418
2023-12-26	3.25	3.25	3.25	3.25	0
2023-12-25	3.25	3.25	3.25	3.25	0
2023-12-22	3.25	3.25	3.25	3.25	26,356
2023-12-21	2.94	2.94	2.94	3.25	102,422
2023-12-20	3.25	3.25	2.94	3.25	414,145
2023-12-19	3.75	3.75	3.25	3.25	233,086
2023-12-18	3.75	3.75	3.75	3.75	60,409
2023-12-15	3.75	3.75	3.75	3.75	0
2023-12-14	3.75	3.75	3.75	3.75	435
2023-12-13	3.75	3.75	3.75	3.75	0
2023-12-12	3.75	3.75	3.75	3.75	15,711
2023-12-11	3.75	3.75	3.75	3.75	67,126
2023-12-08	3.75	3.75	3.75	3.75	36,627
2023-12-07	3.75	3.75	3.75	3.75	135,334
2023-12-06	3.75	3.75	3.75	3.75	150,570
2023-12-05	3.75	4.25	3.75	3.75	18,371
2023-12-04	3.75	3.75	3.75	3.75	137,715
2023-12-01	4.50	4.50	3.75	3.75	386,200
2023-11-30	4.50	4.50	4.00	4.50	281,281
2023-11-29	4.50	4.50	4.50	4.50	923
2023-11-28	4.50	4.50	4.50	4.50	5,776
2023-11-27	4.50	4.50	4.50	4.50	29,349
2023-11-24	4.50	4.50	4.50	4.50	0
2023-11-23	4.50	4.50	4.50	4.50	31,276
2023-11-22	4.75	4.75	4.50	4.50	54,510
2023-11-21	4.75	4.75	4.75	4.75	24,557
2023-11-20	4.75	4.75	4.75	4.75	16,867
2023-11-17	4.75	4.75	4.75	4.75	25,345
2023-11-16	4.75	4.75	4.75	4.75	0
2023-11-15	4.75	4.75	4.75	4.75	102,379
2023-11-14	4.75	4.75	4.75	4.75	7,793
2023-11-13	4.75	4.75	4.75	4.75	105,470
2023-11-10	4.75	4.75	4.75	4.75	24,821
2023-11-09	4.75	4.75	4.75	4.75	30,406
2023-11-08	5.00	5.00	4.75	4.75	186,875
2023-11-07	5.00	5.00	5.00	5.00	0
2023-11-06	5.05	5.05	5.05	5.05	21,935
2023-11-03	5.05	5.05	5.05	5.05	40,000
2023-11-02	5.25	5.25	5.05	5.05	27,864
2023-11-01	5.25	5.25	5.25	5.25	140,000
2023-10-31	5.25	5.25	5.25	5.25	0
2023-10-30	5.25	5.25	5.25	5.25	0
2023-10-27	5.25	5.25	5.25	5.25	1,825
2023-10-26	5.50	5.50	5.25	5.25	54,181
2023-10-25	5.50	5.50	5.50	5.50	0
2023-10-24	5.50	5.50	5.50	5.50	3,023
2023-10-23	5.50	5.50	5.50	5.50	1,288
2023-10-20	5.50	5.50	5.50	5.50	1,046
2023-10-19	5.50	5.50	5.50	5.50	1,127
2023-10-18	5.50	5.50	5.50	5.50	596
2023-10-17	5.50	5.50	5.50	5.50	36,205
2023-10-16	5.50	5.50	5.50	5.50	110,805
2023-10-13	5.50	5.50	5.50	5.50	6
2023-10-12	5.50	5.50	5.50	5.50	38,625
2023-10-11	5.50	5.50	5.50	5.50	22,765
2023-10-10	5.75	5.75	5.25	5.50	140,521
2023-10-09	5.75	6.00	5.75	5.75	1,938
2023-10-06	5.75	5.75	5.75	5.75	22,522
2023-10-05	5.75	5.75	5.75	5.75	154,175
2023-10-04	6.25	6.25	5.75	5.75	115,210
2023-10-03	7.50	6.50	6.50	6.50	44,286
2023-10-02	7.75	7.75	7.50	7.50	37,503
2023-09-29	7.75	7.75	7.75	7.75	10,256
2023-09-28	8.50	8.50	7.75	7.75	168,538
2023-09-27	8.50	8.65	8.25	8.50	166,833
2023-09-26	8.00	9.20	8.00	9.20	332,087
2023-09-25	9.00	8.50	8.50	8.50	125,257
2023-09-22	8.75	9.65	8.75	9.00	61,759
2023-09-21	8.75	9.50	8.75	8.75	3,542
2023-09-20	8.75	9.20	8.75	9.20	23,450
2023-09-19	8.75	9.30	8.50	9.00	266,823
2023-09-18	9.00	9.00	8.65	8.65	198,186
2023-09-15	6.25	8.25	6.25	8.25	629,373
2023-09-14	6.25	6.25	6.25	6.25	7,099
2023-09-13	6.25	6.25	6.25	6.25	7,688
2023-09-12	6.25	6.25	6.25	6.25	103,195
2023-09-11	6.25	6.25	6.25	6.25	225,492
2023-09-08	5.75	6.25	5.75	6.25	107,951
2023-09-07	5.75	5.75	5.75	5.75	399
2023-09-06	5.75	5.75	5.75	5.75	40,528
2023-09-05	5.75	5.75	5.75	5.75	5,154
2023-09-04	5.75	5.75	5.75	5.75	23,534
2023-09-01	5.75	5.75	5.50	5.75	50,152
2023-08-31	5.75	5.75	5.75	5.75	4,023
2023-08-30	5.75	5.75	5.75	5.75	50,567
2023-08-29	5.75	5.75	5.75	5.75	12,738
2023-08-28	5.75	5.75	5.75	5.75	0
2023-08-25	5.75	5.75	5.75	5.75	0
2023-08-24	5.75	5.75	5.75	5.75	149
2023-08-23	5.75	5.75	5.75	5.75	1,401
2023-08-22	6.00	6.00	5.75	5.75	7,498
2023-08-21	6.00	6.00	6.00	6.00	13,460
2023-08-18	6.00	6.00	6.00	6.00	55,390
2023-08-17	6.00	6.00	6.00	6.00	30,257
2023-08-16	6.00	6.00	6.00	6.00	18,647
2023-08-15	6.00	6.00	6.00	6.00	40,153
2023-08-14	5.00	6.25	5.00	6.00	282,954
2023-08-11	5.25	5.25	4.75	5.00	203,010
2023-08-10	5.25	5.25	5.25	5.25	12,903
2023-08-09	5.25	5.25	5.25	5.25	41,767
2023-08-08	5.25	5.25	5.25	5.25	5,000
2023-08-07	5.25	5.25	5.25	5.25	186
2023-08-04	5.25	5.25	5.25	5.25	201
2023-08-03	5.25	5.25	5.25	5.25	4,454
2023-08-02	5.50	5.50	5.25	5.25	101,484
2023-08-01	5.50	5.50	5.25	5.50	104,742
2023-07-31	5.75	5.75	5.50	5.50	102,255
2023-07-28	5.75	5.75	5.75	5.75	181,129
2023-07-27	5.75	5.75	5.75	5.75	129,740
2023-07-26	5.75	5.75	5.75	5.75	33,549
2023-07-25	5.75	5.75	5.75	5.75	38,850
2023-07-24	5.75	5.75	5.75	5.75	2,479
2023-07-21	6.00	6.00	5.75	5.75	96,947
2023-07-20	5.50	5.50	5.50	5.50	20,099
2023-07-19	5.50	5.50	5.50	5.50	4,121
2023-07-18	5.50	5.50	5.50	5.50	53,697
2023-07-17	5.25	5.25	5.25	5.50	10,411
2023-07-14	5.50	5.50	5.50	5.50	329
2023-07-13	5.50	5.50	5.50	5.50	1,499
2023-07-12	6.00	6.00	5.50	5.50	13,677
2023-07-11	6.00	6.00	6.00	6.00	0
2023-07-10	6.00	6.00	6.00	6.00	3,290
2023-07-07	6.00	6.00	6.00	6.00	0
2023-07-06	6.00	6.00	6.00	6.00	3,534
2023-07-05	6.00	6.00	6.00	6.00	92
2023-07-04	6.00	6.00	6.00	6.00	2,211
2023-07-03	6.00	6.00	6.00	6.00	50,406
2023-06-30	6.00	6.00	6.00	6.00	453
2023-06-29	6.00	6.00	5.50	6.00	146,371
2023-06-28	6.00	6.00	6.00	6.00	2,329
2023-06-27	6.25	6.25	5.75	6.00	59,096
2023-06-26	6.25	6.25	6.25	6.25	0
2023-06-23	6.25	6.25	6.25	6.25	427
2023-06-22	6.50	6.50	6.25	6.25	1,000
2023-06-21	6.50	6.25	6.25	6.25	81,989
2023-06-20	6.50	6.50	6.50	6.50	67
2023-06-19	6.50	6.50	6.50	6.50	17,840
2023-06-16	6.50	6.50	6.25	6.50	1,539
2023-06-15	6.75	6.75	6.50	6.50	24,030
2023-06-14	6.75	6.75	6.75	6.75	1,992
2023-06-13	6.75	6.75	6.75	6.75	433
2023-06-12	6.75	6.75	6.75	6.75	9,031
2023-06-09	6.75	6.75	6.75	6.75	12,436
2023-06-08	6.75	6.75	6.75	6.75	2,777
2023-06-07	6.75	6.75	6.75	6.75	891
2023-06-06	6.75	6.75	6.75	6.75	4,315
2023-06-05	7.00	7.00	6.75	6.75	183,465
2023-06-02	7.00	7.00	7.00	7.00	0
2023-06-01	7.00	7.00	7.00	7.00	12,180
2023-05-31	7.50	6.90	6.90	6.90	132,374
2023-05-30	7.50	7.50	7.50	7.50	1,007
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.50	7.50	7.50	7.50	110,000
2023-05-25	6.75	7.50	6.75	7.50	666,763
2023-05-24	6.75	6.75	6.75	6.75	57,038
2023-05-23	7.00	7.00	6.25	6.75	496,330
2023-05-22	6.50	7.00	6.50	7.00	51,405
2023-05-19	6.50	6.50	6.50	6.50	757
2023-05-18	6.50	6.50	6.50	6.50	374,312
2023-05-17	6.50	6.50	6.50	6.50	594
2023-05-16	7.50	7.50	6.50	6.50	87,197
2023-05-15	7.50	7.50	7.50	7.50	6,260
2023-05-12	8.00	8.00	7.50	7.50	104,958
2023-05-11	8.00	8.00	8.00	8.00	22,857
2023-05-10	8.00	8.00	8.00	8.00	152,424
2023-05-09	7.00	8.00	7.00	8.00	316,726
2023-05-08	7.00	7.00	7.00	7.00	0
2023-05-05	6.75	7.00	6.75	7.00	51,363
2023-05-04	6.75	6.75	6.75	6.75	715
2023-05-03	6.75	6.75	6.75	6.75	10,137
2023-05-02	6.75	6.75	6.75	6.75	870
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	6.50	6.75	6.50	6.75	73,703
2023-04-27	6.75	6.75	6.50	6.50	223,940
2023-04-26	6.50	6.75	6.50	6.75	7,146
2023-04-25	6.00	6.50	6.00	6.50	299,083
2023-04-24	6.00	6.00	6.00	6.00	6,803,150
2023-04-21	6.00	6.00	6.00	6.00	49,315
2023-04-20	6.50	6.50	6.00	6.00	88,045
2023-04-19	6.50	6.50	6.50	6.50	0
2023-04-18	6.50	6.50	6.50	6.50	80
2023-04-17	6.50	6.50	6.50	6.50	96,098
2023-04-14	6.50	6.50	6.50	6.50	6,646
2023-04-13	6.50	6.50	6.50	6.50	63,010
2023-04-12	6.50	6.50	6.50	6.50	18,482
2023-04-11	6.50	6.50	6.50	6.50	22,223
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	5.75	6.50	5.75	6.50	327,339
2023-04-05	6.25	6.25	5.75	5.75	265,712
2023-04-04	6.50	6.50	6.25	6.25	49,107
2023-04-03	6.50	6.50	6.50	6.50	92,500
2023-03-31	6.50	6.50	6.50	6.50	11,428
2023-03-30	6.50	6.50	6.50	6.50	0
2023-03-29	6.50	6.50	6.50	6.50	63,087
2023-03-28	6.25	6.50	6.25	6.50	16,017
2023-03-27	6.25	6.25	6.25	6.25	13,525
2023-03-24	6.25	6.25	6.25	6.25	49,386
2023-03-23	6.50	6.50	6.25	6.25	1,811
2023-03-22	6.75	6.75	6.50	6.50	46,217
2023-03-21	6.75	6.75	6.75	6.75	11,597
2023-03-20	6.75	6.75	6.75	6.75	5,193
2023-03-17	6.75	6.75	6.75	6.75	8,076
2023-03-16	7.25	7.25	6.75	6.75	47,470
2023-03-15	7.25	7.25	7.25	7.25	3,198
2023-03-14	7.25	7.25	7.25	7.25	23,984
2023-03-13	7.25	7.25	7.25	7.25	15,141
2023-03-10	7.25	7.25	7.25	7.25	4,100
2023-03-09	7.25	7.25	7.25	7.25	6,199
2023-03-08	7.25	7.25	7.25	7.25	830
2023-03-07	7.25	7.25	7.25	7.25	50,415
2023-03-06	7.25	7.25	7.25	7.25	57,619
2023-03-03	6.75	6.75	6.75	6.75	53,885
2023-03-02	6.75	6.75	6.75	6.75	39,098
2023-03-01	7.25	7.25	6.75	6.75	108,940
2023-02-28	7.25	7.25	7.25	7.25	34,680
2023-02-27	7.50	7.50	7.25	7.25	150,211
2023-02-24	7.50	7.50	7.50	7.50	16,387
2023-02-23	7.75	7.75	7.50	7.50	53,083
2023-02-22	7.75	7.75	7.75	7.75	29,163
2023-02-21	8.00	8.00	7.75	7.75	126,947
2023-02-20	8.00	8.00	8.00	8.00	17,657
2023-02-17	7.75	8.00	7.75	8.00	157,385
2023-02-16	7.50	7.50	7.50	7.50	4,824
2023-02-15	7.50	7.50	7.50	7.50	29,116
2023-02-14	8.50	8.50	7.50	7.50	290,269
2023-02-13	8.50	8.50	8.50	8.50	32,928
2023-02-10	8.25	8.25	8.25	8.25	10,978
2023-02-09	8.25	8.25	8.25	8.25	10,814
2023-02-08	8.25	8.25	8.25	8.25	8,773
2023-02-07	8.50	8.50	8.25	8.25	33,687
2023-02-06	8.50	8.50	8.50	8.50	6,721
2023-02-03	8.50	8.50	8.50	8.50	406
2023-02-02	8.50	8.50	8.50	8.50	9,232
2023-02-01	8.50	8.50	8.50	8.50	9,590
2023-01-31	8.50	8.50	8.00	8.50	32,724
2023-01-30	8.50	8.50	8.50	8.50	23,169
2023-01-27	8.75	8.75	8.50	8.50	204,722
2023-01-26	8.85	8.75	8.50	8.75	61,349
2023-01-25	8.85	9.20	8.85	8.85	34,480
2023-01-24	8.85	8.85	8.85	8.85	50,403
2023-01-23	8.85	8.85	8.85	8.85	32,891
2023-01-20	8.85	8.85	8.85	8.85	47,922
2023-01-19	8.85	8.85	8.85	8.85	3,170
2023-01-18	9.25	9.25	8.85	8.85	155,225
2023-01-17	9.50	9.50	9.25	9.25	165,531
2023-01-16	9.50	9.50	9.50	9.50	77,702
2023-01-13	9.50	9.50	9.50	9.50	114,005
2023-01-12	9.50	9.50	9.50	9.50	61,725
2023-01-11	9.50	9.50	9.50	9.50	25,790
2023-01-10	9.50	9.50	9.50	9.50	73,096
2023-01-09	9.50	9.50	9.50	9.50	144,490
2023-01-06	9.50	9.50	9.50	9.50	6,867
2023-01-05	9.50	9.50	9.50	9.50	3,878
2023-01-04	10.00	10.00	9.50	9.50	66,929
2023-01-03	10.00	10.00	10.00	10.00	28,047
2023-01-02	10.00	10.00	10.00	10.00	0
2022-12-30	10.00	10.00	10.00	10.00	10
2022-12-29	10.00	10.00	10.00	10.00	7,991
2022-12-28	10.00	10.00	10.00	10.00	22,032
2022-12-27	10.00	10.00	10.00	10.00	0
2022-12-26	10.00	10.00	10.00	10.00	0
2022-12-23	10.00	10.00	9.75	10.00	52,360
2022-12-22	10.50	10.50	10.00	10.00	36,140
2022-12-21	10.50	10.50	10.50	10.50	12,721
2022-12-20	11.25	11.25	10.50	10.50	187,068
2022-12-19	11.00	11.00	11.00	11.00	207,616
2022-12-16	11.00	11.00	11.00	11.00	43,616
2022-12-15	11.00	11.00	11.00	11.00	36,504
2022-12-14	11.00	11.25	11.00	11.00	669,703
2022-12-13	11.00	11.00	11.00	11.00	40,998
2022-12-12	11.00	11.00	10.75	11.00	96,853
2022-12-09	11.00	11.00	11.00	11.00	48,436
2022-12-08	11.00	11.00	11.00	11.00	15,232
2022-12-07	11.00	11.00	11.00	11.00	1,339
2022-12-06	11.00	11.00	11.00	11.00	162,173
2022-12-05	11.00	11.00	11.00	11.00	502,952
2022-12-02	11.00	11.00	11.00	11.00	46,007
2022-12-01	11.00	11.00	11.00	11.00	4,279
2022-11-30	11.00	11.00	11.00	11.00	3,060
2022-11-29	11.00	11.00	10.25	11.00	438,641
2022-11-28	11.00	11.00	11.00	11.00	416
2022-11-25	11.00	11.00	11.00	11.00	5,471
2022-11-24	11.00	11.00	11.00	11.00	9,710
2022-11-23	11.00	11.00	11.00	11.00	130,942
2022-11-22	11.00	11.00	11.00	11.00	3,503
2022-11-21	11.00	11.00	11.00	11.00	15,180
2022-11-18	11.00	11.00	11.00	11.00	60,064
2022-11-17	11.00	11.00	11.00	11.00	50,444
2022-11-16	11.00	11.20	11.00	11.00	51,009
2022-11-15	11.00	11.00	11.00	11.00	65,645
2022-11-14	11.00	11.00	11.00	11.00	33,276
2022-11-11	11.00	11.00	11.00	11.00	97,670
2022-11-10	11.00	11.00	11.00	11.00	67,367
2022-11-09	11.00	11.00	11.00	11.00	28,044
2022-11-08	11.00	11.00	11.00	11.00	26,272
2022-11-07	11.00	11.00	11.00	11.00	24,965
2022-11-04	11.00	11.00	11.00	11.00	9,317
2022-11-03	11.00	11.00	10.70	11.00	8,263
2022-11-02	11.00	11.00	11.00	11.00	19,575
2022-11-01	11.25	11.25	10.75	11.00	185,138
2022-10-31	11.50	11.50	11.25	11.25	20,255
2022-10-28	11.50	11.50	11.50	11.50	55,219
2022-10-27	11.50	11.50	11.50	11.50	17,519
2022-10-26	11.50	11.50	11.50	11.50	30,322
2022-10-25	11.50	11.50	11.50	11.50	2,111
2022-10-24	11.50	11.50	11.50	11.50	0
2022-10-21	12.00	12.00	11.50	11.50	221,467
2022-10-20	12.00	11.60	11.60	11.60	233,339
2022-10-19	13.00	13.00	11.75	12.00	435,719
2022-10-18	13.00	13.00	12.75	13.00	100,330
2022-10-17	14.00	14.50	13.00	13.00	454,725
2022-10-14	13.50	13.50	13.50	13.50	290,816
2022-10-13	13.50	13.50	13.50	13.50	58,163
2022-10-12	13.50	13.50	13.50	13.50	300,392
2022-10-11	13.50	13.50	13.50	13.50	723,436
2022-10-10	13.50	14.50	13.50	13.50	576,869
2022-10-07	13.50	13.50	13.50	13.50	232,050
2022-10-06	13.25	13.50	13.25	13.50	490,362
2022-10-05	12.25	13.75	13.25	13.25	2,475,347
2022-10-04	8.00	12.25	8.00	12.25	3,034,639
2022-10-03	7.25	8.00	7.25	8.00	916,723
2022-09-30	8.00	8.20	7.25	7.25	992,926
2022-09-29	7.70	8.50	7.70	8.00	931,663
2022-09-28	7.50	7.50	7.25	7.50	94,448
2022-09-27	7.25	7.50	7.25	7.50	110,233
2022-09-26	7.75	8.00	7.25	7.25	1,829,840
2022-09-23	7.75	7.75	7.50	7.75	12,318
2022-09-22	7.75	7.75	7.75	7.75	7,307
2022-09-21	7.75	7.75	7.75	7.75	1,495
2022-09-20	8.00	8.00	7.75	7.75	181,348
2022-09-19	8.00	8.00	8.00	8.00	0
2022-09-16	8.50	8.50	8.00	8.00	58,042
2022-09-15	8.50	8.50	8.50	8.50	17,940
2022-09-14	8.50	8.50	8.50	8.50	53,880
2022-09-13	8.50	8.50	8.50	8.50	12,957
2022-09-12	8.75	8.75	8.50	8.50	49,813
2022-09-09	9.00	9.00	8.75	8.75	171,443
2022-09-08	9.24	9.24	9.00	9.00	395,736
2022-09-07	8.25	9.50	8.25	9.00	905,777
2022-09-06	7.75	8.25	7.75	8.25	1,612,370
2022-09-05	7.75	7.75	7.75	7.75	435,578
2022-09-02	7.75	7.90	7.90	7.90	11,755
2022-09-01	8.25	8.25	7.75	7.75	1,039,326
2022-08-31	8.25	8.26	8.26	8.26	159,915
2022-08-30	7.25	7.70	7.50	7.70	7,697,813
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.25	7.25	7.25	7.25	3,468,499
2022-08-25	7.25	7.25	7.25	7.25	842,813
2022-08-24	7.25	7.25	7.25	7.25	2,246,416
2022-08-23	7.25	7.25	7.25	7.25	260,507
2022-08-22	7.50	7.50	7.50	7.50	33,555
2022-08-19	7.50	7.50	7.25	7.50	514,225
2022-08-18	7.50	7.50	7.50	7.50	38,291
2022-08-17	7.50	8.00	7.50	7.50	483,975
2022-08-16	8.00	8.00	7.50	7.50	122,578
2022-08-15	8.00	8.00	8.00	8.00	10,337
2022-08-12	8.00	8.00	7.00	8.00	30,741
2022-08-11	8.00	8.00	8.00	8.00	11,706
2022-08-10	8.00	8.00	8.00	8.00	20,711
2022-08-09	9.50	9.50	8.00	8.00	59,954
2022-08-08	10.00	10.00	9.50	9.50	294,866
2022-08-05	10.00	10.00	10.00	10.00	25,088
2022-08-04	10.00	10.00	10.00	10.00	79,861
2022-08-03	10.00	10.00	10.00	10.00	20,190
2022-08-02	10.00	10.00	10.00	10.00	25,234
2022-08-01	9.50	10.00	8.00	10.00	274,843
2022-07-29	9.00	9.00	9.00	9.00	4,191,716
2022-07-28	8.00	9.00	8.00	9.00	662,727
2022-07-27	8.00	8.00	8.00	8.00	252,000
2022-07-26	8.50	9.00	8.00	8.00	42,267
2022-07-25	8.50	8.50	8.50	8.50	42,310
2022-07-22	10.00	10.00	8.50	8.50	98,789
2022-07-21	10.00	10.00	9.00	10.00	33,589
2022-07-20	10.50	10.50	10.00	10.00	18,156
2022-07-19	10.50	10.50	10.50	10.50	97,211
2022-07-18	10.50	10.50	10.50	10.50	107,995
2022-07-15	10.50	10.50	10.50	10.50	12,920
2022-07-14	10.50	10.50	10.50	10.50	19,435
2022-07-13	10.50	10.00	10.00	10.50	98,787
2022-07-12	10.75	10.75	10.25	10.25	412,309
2022-07-11	10.75	10.75	10.75	10.75	48,262
2022-07-08	10.75	10.75	10.75	10.75	290,443
2022-07-07	11.50	11.50	10.75	10.75	84,595
2022-07-06	12.75	12.75	11.50	11.50	275,441
2022-07-05	13.25	13.25	13.25	13.25	250,757
2022-07-04	13.25	13.50	13.25	13.25	578,145
2022-07-01	14.00	14.00	13.20	13.25	503,063
2022-06-30	14.00	14.00	14.00	14.00	100,202
2022-06-29	15.50	15.50	13.50	14.00	1,044,425
2022-06-28	15.50	15.50	15.10	15.50	315,984
2022-06-27	17.00	17.00	14.50	15.50	194,626
2022-06-24	18.00	18.00	17.00	17.00	133,852
2022-06-23	21.50	21.50	18.00	18.00	72,255
2022-06-22	21.50	21.50	21.50	21.50	4,643
2022-06-21	21.50	21.50	21.50	21.50	0
2022-06-20	21.50	21.50	21.50	21.50	11,565
2022-06-17	21.50	21.50	20.00	21.50	0
2022-06-16	21.50	21.50	21.50	21.50	4,109
2022-06-15	21.50	21.50	21.50	21.50	0
2022-06-14	21.50	21.50	21.50	21.50	1,573
2022-06-13	21.50	21.50	21.50	21.50	190,791
2022-06-10	21.50	21.50	21.50	21.50	15,000
2022-06-09	21.50	21.50	21.50	21.50	100,000
2022-06-08	21.50	21.50	21.50	21.50	80,962
2022-06-07	20.00	22.00	20.00	21.50	156,337
2022-06-06	20.00	20.00	20.00	20.00	66,256
2022-06-03	20.00	20.00	20.00	20.00	0
2022-06-02	20.00	20.00	20.00	20.00	0
2022-06-01	20.50	20.50	20.00	20.00	18,163
2022-05-31	18.00	20.50	18.00	20.50	78,211
2022-05-30	18.00	18.00	18.00	18.00	50,000
2022-05-27	18.00	18.00	18.00	18.00	30,355
2022-05-26	18.00	18.00	18.00	18.00	0
2022-05-25	19.00	19.00	18.00	18.00	48,654
2022-05-24	19.00	19.00	19.00	19.00	11,373
2022-05-23	19.00	19.00	19.00	19.00	17,561
2022-05-20	19.00	19.00	19.00	19.00	103,750
2022-05-19	19.00	19.00	19.00	19.00	45,151
2022-05-18	19.00	19.00	19.00	19.00	0
2022-05-17	19.00	19.00	19.00	19.00	0
2022-05-16	19.00	19.00	19.00	19.00	0
2022-05-13	19.00	19.00	19.00	19.00	65,886
2022-05-12	19.00	19.00	19.00	19.00	0
2022-05-11	19.00	19.00	19.00	19.00	35,750
2022-05-10	19.00	19.00	19.00	19.00	152,690
2022-05-09	18.50	18.50	18.50	18.50	8,304
2022-05-06	18.50	18.50	18.50	18.50	11,504
2022-05-05	18.50	18.50	18.50	18.50	0
2022-05-04	18.50	18.50	18.50	18.50	0
2022-05-03	18.50	18.50	18.50	18.50	0
2022-05-02	18.50	18.50	18.50	18.50	0
2022-04-29	18.50	18.50	18.50	18.50	7,304
2022-04-28	18.50	18.50	18.50	18.50	0
2022-04-27	19.00	19.00	18.50	18.50	5,502
2022-04-26	19.00	19.00	19.00	19.00	7,000
2022-04-25	19.00	19.00	19.00	19.00	0
2022-04-22	19.00	19.00	19.00	19.00	80,914
2022-04-21	19.00	19.00	19.00	19.00	28,702
2022-04-20	19.50	19.50	19.00	19.00	0
2022-04-19	19.00	20.50	19.00	19.50	115,834
2022-04-18	19.00	19.00	19.00	19.00	0
2022-04-15	19.00	19.00	19.00	19.00	0
2022-04-14	19.00	19.00	19.00	19.00	5,159
2022-04-13	19.00	19.00	19.00	19.00	5,980
2022-04-12	19.00	19.00	19.00	19.00	64,311
2022-04-11	19.00	19.00	19.00	19.00	1,874
2022-04-08	19.00	19.00	19.00	19.00	217,851
2022-04-07	19.00	19.00	19.00	19.00	8,567
2022-04-06	19.00	19.00	19.00	19.00	454
2022-04-05	18.50	19.00	18.00	19.00	435,896
2022-04-04	19.50	19.50	17.50	18.50	547,060
2022-04-01	19.50	19.50	19.50	19.50	111,300
2022-03-31	22.00	22.00	19.50	19.50	498,256
2022-03-30	22.00	22.00	22.00	22.00	73,710
2022-03-29	22.50	22.50	22.00	22.00	115,014
2022-03-28	22.50	22.50	22.50	22.50	350,509
2022-03-25	22.50	22.50	22.50	22.50	136,440
2022-03-24	22.50	22.50	22.50	22.50	228,386
2022-03-23	22.00	22.50	22.00	22.50	208,294
2022-03-22	24.50	24.50	22.00	22.00	220,378
2022-03-21	24.50	24.50	24.50	24.50	269,295
2022-03-18	24.50	24.50	24.50	24.50	96,875
2022-03-17	25.00	25.00	24.50	24.50	155,166
2022-03-16	25.50	25.50	25.00	25.00	34,136
2022-03-15	27.50	27.50	25.50	25.50	72,396
2022-03-14	27.50	27.50	27.50	27.50	276,696
2022-03-11	27.50	27.50	27.50	27.50	72,051
2022-03-10	27.50	27.50	27.50	27.50	106,320
2022-03-09	27.50	27.50	27.50	27.50	13,969
2022-03-08	28.00	28.00	27.50	27.50	5,611
2022-03-07	28.00	28.00	28.00	28.00	140
2022-03-04	28.00	28.00	27.50	28.00	105,622
2022-03-03	28.00	28.00	28.00	28.00	11,790
2022-03-02	29.00	29.00	28.00	28.00	116,851
2022-03-01	29.50	29.50	29.00	29.00	38,832
2022-02-28	29.50	29.50	29.50	29.50	8,101
2022-02-25	29.00	29.50	29.00	29.50	35,193
2022-02-24	29.50	29.50	29.00	29.00	55,406
2022-02-23	31.50	31.50	31.50	31.50	50
2022-02-22	33.00	33.00	30.50	31.50	58,017
2022-02-21	34.00	34.00	33.50	33.50	7,162
2022-02-18	35.50	35.50	34.00	34.00	37,904
2022-02-17	35.50	35.50	35.50	35.50	0
2022-02-16	35.50	35.50	35.50	35.50	17,464
2022-02-15	35.50	35.50	35.50	35.50	12,996
2022-02-14	36.50	36.50	35.50	35.50	18,696
2022-02-11	36.50	36.50	36.50	36.50	83,244
2022-02-10	36.50	36.50	36.50	36.50	164,856
2022-02-09	36.50	36.50	36.50	36.50	25,540
2022-02-08	38.50	38.50	36.50	38.50	30,696
2022-02-07	38.50	38.50	38.50	38.50	0
2022-02-04	38.50	38.50	38.50	38.50	50,168
2022-02-03	39.50	39.50	38.50	38.50	0
2022-02-02	39.50	39.50	39.50	39.50	0
2022-02-01	39.50	39.50	39.50	39.50	4,795
2022-01-31	37.50	37.50	37.50	37.50	37,000
2022-01-28	38.50	38.50	37.50	37.50	895
2022-01-27	41.00	41.00	38.50	38.50	20,000
2022-01-26	42.50	42.50	41.00	41.00	222,212
2022-01-25	42.50	42.50	42.50	42.50	0
2022-01-24	45.00	45.00	42.50	42.50	101,791
2022-01-21	47.25	47.25	45.00	45.00	50,400
2022-01-20	47.75	47.75	47.25	47.25	7,000
2022-01-19	47.75	47.75	47.75	47.75	14,087
2022-01-18	47.75	47.50	47.50	47.50	66,727
2022-01-17	49.00	49.00	47.75	47.75	92,480
2022-01-14	47.00	47.00	47.00	47.00	69,198
2022-01-13	47.00	47.00	47.00	47.00	8,683
2022-01-12	47.00	47.00	47.00	47.00	55
2022-01-11	48.00	48.00	47.00	47.00	62,297
2022-01-10	48.00	48.50	48.00	48.00	97,440
2022-01-07	48.50	48.50	48.00	48.00	96,198
2022-01-06	48.50	48.50	48.50	48.50	0
2022-01-05	49.00	50.40	50.40	48.50	76,350
2022-01-04	47.50	49.00	47.50	49.00	123,130
2022-01-03	47.50	47.50	47.50	47.50	0
2021-12-31	46.50	47.50	46.50	47.50	127,300
2021-12-30	44.50	46.50	44.50	46.50	192,888
2021-12-29	43.50	43.50	43.50	43.50	936
2021-12-28	43.50	43.50	43.50	43.50	0
2021-12-27	43.50	43.50	43.50	43.50	0
2021-12-24	43.00	43.50	43.00	43.50	71,761
2021-12-23	44.50	44.50	43.00	43.00	93,147
2021-12-22	44.50	44.50	44.50	44.50	104,751
2021-12-21	44.50	44.50	44.50	44.50	2,500
2021-12-20	46.00	46.00	44.50	44.50	59,383
2021-12-17	45.00	46.00	45.00	46.00	7,769
2021-12-16	41.50	45.50	41.50	45.00	126,568
2021-12-15	38.00	41.50	38.00	41.50	179,345
2021-12-14	49.00	45.00	38.00	38.00	229,371
2021-12-13	49.00	49.00	49.00	49.00	500,000
2021-12-10	49.00	49.00	49.00	49.00	23,151
2021-12-09	51.50	51.50	49.00	49.00	41,182
2021-12-08	51.50	51.50	51.50	51.50	16,409
2021-12-07	52.50	52.50	51.50	51.50	23,091
2021-12-06	52.50	52.50	52.50	52.50	6,630
2021-12-03	52.50	52.50	52.50	52.50	5,301
2021-12-02	52.50	52.50	52.50	52.50	0
2021-12-01	52.50	52.50	52.50	52.50	0
2021-11-30	52.50	52.50	52.50	52.50	292
2021-11-29	54.00	54.00	52.50	52.50	1,325
2021-11-26	54.00	54.00	53.00	54.00	6,464
2021-11-25	55.00	55.00	54.00	54.00	25,916
2021-11-24	57.00	57.00	55.00	55.00	26,340
2021-11-23	57.00	57.00	57.00	57.00	31,703
2021-11-22	57.50	57.50	57.00	57.00	20,000
2021-11-19	57.50	57.50	57.50	57.50	246
2021-11-18	57.50	57.50	57.50	57.50	343,321
2021-11-17	57.50	57.50	57.50	57.50	6
2021-11-16	57.50	57.50	57.50	57.50	0
2021-11-15	57.50	57.50	57.50	57.50	13,000
2021-11-12	57.50	57.50	57.50	57.50	15,519
2021-11-11	57.50	57.50	57.50	57.50	1,162
2021-11-10	56.50	57.50	56.50	57.50	50,700
2021-11-09	52.50	55.50	53.50	55.50	149,070
2021-11-08	52.50	52.50	52.50	52.50	49,476
2021-11-05	51.50	50.20	50.20	50.20	98,395
2021-11-04	55.50	53.00	50.50	51.50	573,852
2021-11-03	57.50	57.50	55.50	55.50	43,521
2021-11-02	57.50	57.50	57.50	57.50	64,669
2021-11-01	57.00	57.50	57.00	57.50	3,462
2021-10-29	56.60	56.60	56.60	57.00	27,849
2021-10-28	59.00	59.00	57.00	57.00	53,779
2021-10-27	61.00	61.00	59.00	59.00	33,341
2021-10-26	61.00	61.00	61.00	61.00	0
2021-10-25	62.50	62.50	61.00	61.00	81,974
2021-10-22	62.50	62.50	62.50	62.50	0
2021-10-21	63.50	65.00	62.50	62.50	87,431
2021-10-20	59.50	63.50	59.50	63.50	148,005
2021-10-19	59.50	59.50	59.50	59.50	343,191
2021-10-18	59.50	59.50	59.50	59.50	42,234
2021-10-15	58.00	58.00	58.00	59.50	31,265
2021-10-14	59.50	59.50	59.50	59.50	101,412
2021-10-13	59.50	59.50	59.50	59.50	1,665
2021-10-12	60.00	61.00	61.00	61.00	85,780
2021-10-11	60.80	60.80	60.80	60.00	36,413
2021-10-08	61.50	61.50	60.00	60.00	33,351
2021-10-07	61.50	61.50	61.50	61.50	422
2021-10-06	61.50	61.50	61.50	61.50	31,028
2021-10-05	61.50	61.50	61.50	61.50	15,948
2021-10-04	61.50	61.50	61.50	61.50	138,340
2021-10-01	61.50	61.50	61.50	61.50	99,409
2021-09-30	61.50	61.50	61.50	61.50	93,944
2021-09-29	61.50	61.50	61.50	61.50	91,992
2021-09-28	62.50	62.50	60.00	61.50	50,240
2021-09-27	59.00	62.50	59.00	62.50	261,665
2021-09-24	58.50	59.00	58.50	59.00	46,704
2021-09-23	58.00	58.50	58.00	58.50	17,277
2021-09-22	58.00	59.00	58.00	58.00	94,498
2021-09-21	62.50	60.00	60.00	60.00	56,704
2021-09-20	62.50	63.60	63.60	63.60	2,358
2021-09-17	63.50	63.50	62.50	62.50	34,146
2021-09-16	65.00	65.00	63.50	63.50	137,653
2021-09-15	67.50	67.50	63.00	63.00	55,000
2021-09-14	68.00	68.00	67.50	67.50	75,695
2021-09-13	68.00	68.00	68.00	68.00	135,008
2021-09-10	62.50	66.00	66.00	68.00	129,552
2021-09-09	61.50	63.00	62.00	62.50	47,067
2021-09-08	61.50	61.50	61.50	61.50	14,244
2021-09-07	62.00	62.00	61.50	61.50	9,612
2021-09-06	60.50	62.00	60.50	62.00	28,637
2021-09-03	57.50	60.00	57.50	60.00	179,000
2021-09-02	57.50	57.50	57.50	57.50	218,876
2021-09-01	57.50	57.50	57.50	57.50	276,395
2021-08-31	58.50	60.00	60.00	57.50	49,169
2021-08-30	58.50	58.50	58.50	58.50	0
2021-08-27	59.50	59.50	58.50	58.50	100,890
2021-08-26	60.00	60.00	59.50	59.50	38,904
2021-08-25	60.00	60.00	60.00	60.00	11,022
2021-08-24	63.00	61.20	61.20	60.00	81,198
2021-08-23	65.50	65.50	63.00	63.00	81,878
2021-08-20	64.50	64.50	64.50	64.50	2,339
2021-08-19	66.50	66.50	64.50	64.50	1,965
2021-08-18	68.00	68.00	66.50	66.50	26,030
2021-08-17	68.50	68.50	68.50	68.50	33,223
2021-08-16	68.50	68.50	68.50	68.50	35,984
2021-08-13	68.50	68.50	68.50	68.50	12,525
2021-08-12	68.50	68.50	68.50	68.50	34,122
2021-08-11	69.00	69.00	67.00	68.50	52,500
2021-08-10	69.00	69.00	69.00	69.00	6,976
2021-08-09	69.00	69.00	67.00	69.00	742
2021-08-06	69.00	69.00	69.00	69.00	444,180
2021-08-05	69.00	69.00	69.00	69.00	30,342
2021-08-04	69.00	69.00	69.00	69.00	7,500
2021-08-03	69.00	69.00	69.00	69.00	88,493
2021-08-02	69.00	69.00	69.00	69.00	134,683
2021-07-30	69.00	69.00	69.00	69.00	31,049
2021-07-29	69.00	69.00	69.00	69.00	20,004
2021-07-28	69.00	69.00	69.00	69.00	0
2021-07-27	69.00	69.00	69.00	69.00	51,392
2021-07-26	67.50	70.00	67.00	69.00	141,448
2021-07-23	65.50	67.50	65.50	67.50	70,298
2021-07-22	66.00	66.00	65.50	65.50	111,475
2021-07-21	67.50	67.50	66.00	66.00	159,142
2021-07-20	67.50	67.20	67.20	67.50	3,494
2021-07-19	66.50	67.50	66.50	67.50	108,584
2021-07-16	69.00	69.00	66.50	66.50	18,872
2021-07-15	69.00	69.00	69.00	69.00	54,399
2021-07-14	67.00	69.00	67.00	69.00	120,455
2021-07-13	69.50	69.50	67.00	67.00	41,902
2021-07-12	70.00	70.00	69.50	69.50	32,301
2021-07-09	70.50	70.50	70.00	70.00	194,632
2021-07-08	70.50	70.50	70.50	70.50	383,692
2021-07-07	70.50	70.50	70.50	70.50	36,534
2021-07-06	70.50	70.50	70.50	70.50	79,595
2021-07-05	70.50	70.50	70.50	70.50	66,008
2021-07-02	69.00	70.50	69.00	70.50	60,371
2021-07-01	69.00	69.00	69.00	69.00	27,204
2021-06-30	70.00	70.00	68.50	69.00	68,035
2021-06-29	70.00	69.80	69.80	70.00	48,749
2021-06-28	73.50	72.00	69.00	70.00	134,485
2021-06-25	74.00	74.00	72.60	73.50	187,311
2021-06-24	71.00	73.40	73.40	73.40	155,310
2021-06-23	68.50	71.00	66.50	71.00	348,279
2021-06-22	70.00	73.00	68.50	68.50	41,242
2021-06-21	70.00	72.00	72.00	72.00	54,689
2021-06-18	71.50	71.50	70.00	70.00	52,722
2021-06-17	71.50	71.60	71.60	71.50	153,874
2021-06-16	76.50	76.50	69.00	71.50	207,376
2021-06-15	78.00	78.00	76.50	76.50	561,063
2021-06-14	69.50	75.60	73.50	75.60	351,427
2021-06-11	62.50	70.00	62.50	69.50	599,850
2021-06-10	60.50	62.50	59.00	62.50	1,379,055
2021-06-09	62.50	61.00	60.00	60.50	389,397
2021-06-08	62.50	62.50	62.50	62.50	1,402,480
2021-06-07	65.50	65.00	65.00	62.50	793,604
2021-06-04	65.50	65.50	65.50	65.50	222,849
2021-06-03	68.50	68.50	65.50	65.50	323,442
2021-06-02	70.50	72.00	68.50	68.50	749,690
2021-06-01	66.50	71.00	68.00	71.00	1,074,303
2021-05-28	51.50	65.00	63.00	65.00	5,806,044

Share	Price	Change
Fireangel (FA.)	6.25	47.06%
Frp Advisory Group (FRP)	143.25	11.91%
Cornish Metals. (CUSN)	6.40	11.89%
Plant Health (PHC)	5.50	11.56%
Greatland Gold (GGP)	7.10	10.08%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Orchard Funding (ORCH)	26.00	-13.33%
Xlmedia (XLM)	10.50	-10.64%
Ethernity Net (ENET)	0.675	-10%
Phoenix Copper. (PXC)	19.50	-9.72%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,055,206,843
Inspirit Energy (INSP)	0.0075	43,995,489
Oracle Power (ORCP)	0.02	35,135,382
Baron Oil (BOIL)	0.0675	33,606,592
Lloyds (LLOY)	54.96	19,754,875