Xlmedia Share History

Xlmedia Share Price history. The following table shows end-of-day data XLM historical share prices for Xlmedia, 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.

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

Date	Open	High	Low	Close	Volume
2025-06-17	6.58	6.58	6.58	6.58	0
2025-06-16	6.58	6.58	6.58	6.58	0
2025-06-13	6.58	6.58	6.58	6.58	0
2025-06-12	6.58	6.58	6.58	6.58	0
2025-06-11	6.58	6.58	6.58	6.58	0
2025-06-10	6.58	6.58	6.58	6.58	0
2025-06-09	6.58	6.58	6.58	6.58	0
2025-06-06	6.58	6.58	6.58	6.58	0
2025-06-05	6.58	6.58	6.58	6.58	0
2025-06-04	6.58	6.58	6.58	6.58	0
2025-06-03	6.58	6.58	6.58	6.58	0
2025-06-02	6.58	6.58	6.58	6.58	0
2025-05-30	6.58	6.58	6.58	6.58	0
2025-05-29	6.58	6.58	6.58	6.58	0
2025-05-28	6.58	6.58	6.58	6.58	0
2025-05-27	6.58	6.58	6.58	6.58	0
2025-05-26	6.58	6.58	6.58	6.58	0
2025-05-23	6.58	6.58	6.58	6.58	0
2025-05-22	6.58	6.58	6.58	6.58	0
2025-05-21	6.58	6.58	6.58	6.58	0
2025-05-20	6.58	6.58	6.58	6.58	0
2025-05-19	6.58	6.58	6.58	6.58	0
2025-05-16	6.58	6.58	6.58	6.58	0
2025-05-15	6.58	6.58	6.58	6.58	0
2025-05-14	6.76	6.76	6.10	6.58	0
2025-05-13	6.76	6.76	6.10	6.58	1,295,225
2025-05-12	6.50	6.76	6.50	6.76	1,227,619
2025-05-09	6.90	7.00	6.74	6.74	955,753
2025-05-08	6.90	6.92	6.25	6.92	284,928
2025-05-07	7.70	7.70	7.10	7.10	1,035,015
2025-05-06	8.25	8.25	7.85	7.85	319,648
2025-05-05	8.00	8.00	8.00	8.00	0
2025-05-02	8.30	8.00	8.00	8.00	100,330,464
2025-05-01	8.35	8.35	8.00	8.30	221,388
2025-04-30	9.50	8.50	8.20	8.20	1,245,990
2025-04-29	9.75	9.90	9.50	9.50	57,808
2025-04-28	9.88	9.90	9.90	9.90	121,758
2025-04-25	9.80	10.00	9.80	9.88	239,488
2025-04-24	10.25	10.00	10.00	10.00	294,588
2025-04-23	10.25	10.05	10.00	10.05	8,577,361
2025-04-22	10.20	10.25	10.00	10.00	1,268,354
2025-04-21	10.00	10.00	10.00	10.00	0
2025-04-18	10.00	10.00	10.00	10.00	0
2025-04-17	10.00	10.00	10.00	10.00	2,839,113
2025-04-16	10.00	10.30	10.30	10.30	328,318
2025-04-15	10.30	10.30	10.00	10.30	654,078
2025-04-14	10.00	10.25	10.00	10.25	636,164
2025-04-11	9.50	10.25	9.50	10.05	2,468,503
2025-04-10	9.60	9.60	9.50	9.50	33,033
2025-04-09	9.25	10.00	9.60	9.60	442,389
2025-04-08	9.70	10.00	9.50	10.00	1,532,870
2025-04-07	9.75	9.76	9.50	9.50	2,436,525
2025-04-04	10.10	10.10	9.85	10.00	696,835
2025-04-03	10.15	10.10	10.00	10.10	756,419
2025-04-02	9.90	10.15	9.90	10.15	299,872
2025-04-01	10.00	10.40	9.90	9.90	1,119,563
2025-03-31	10.20	10.25	10.20	10.25	130,366
2025-03-28	10.25	10.25	10.25	10.25	22,179
2025-03-27	10.25	10.25	10.25	10.25	119,888
2025-03-26	10.25	10.25	10.25	10.25	149
2025-03-25	10.25	10.50	10.25	10.25	251,006
2025-03-24	10.25	10.25	10.00	10.25	296,858
2025-03-21	9.90	10.25	9.90	10.00	599,355
2025-03-20	10.38	10.38	10.38	10.38	191,224
2025-03-19	10.38	10.38	10.38	10.38	44,728
2025-03-18	10.38	10.38	10.38	10.38	40,389
2025-03-17	10.00	10.45	10.00	10.38	10,931
2025-03-14	10.38	10.25	10.25	10.25	214
2025-03-13	10.38	10.38	10.38	10.38	26,210
2025-03-12	10.38	10.38	10.38	10.38	240,818
2025-03-11	10.38	10.38	10.25	10.38	1,482,221
2025-03-10	10.25	10.40	10.25	10.40	1,401,100
2025-03-07	10.50	10.50	10.38	10.38	29,023
2025-03-06	10.38	10.38	10.05	10.38	879,465
2025-03-05	10.25	10.38	10.25	10.38	52,093
2025-03-04	10.38	10.35	10.25	10.35	398,130
2025-03-03	10.38	10.38	10.25	10.38	300,929
2025-02-28	10.25	10.50	10.25	10.50	650,307
2025-02-27	10.38	10.38	10.25	10.38	2,360,129
2025-02-26	10.38	10.38	10.25	10.38	140,043
2025-02-25	10.30	10.35	10.10	10.35	790,967
2025-02-24	10.30	10.38	10.30	10.38	3,193,181
2025-02-21	10.00	10.38	10.00	10.38	834,372
2025-02-20	10.00	10.10	10.00	10.10	433,398
2025-02-19	10.63	10.10	9.86	10.10	1,613,114
2025-02-18	10.80	10.90	10.50	10.63	667,820
2025-02-17	10.90	10.90	10.80	10.80	1,793,736
2025-02-14	11.13	11.13	10.90	11.00	697,516
2025-02-13	11.25	11.25	11.00	11.00	932,824
2025-02-12	11.20	11.25	11.20	11.20	780,256
2025-02-11	11.00	11.20	11.00	11.00	1,586,357
2025-02-10	11.00	11.15	10.80	11.00	129,503,329
2025-02-07	10.73	11.15	10.70	11.00	1,503,300
2025-02-06	10.50	10.75	10.50	10.50	274,165
2025-02-05	10.70	10.73	10.70	10.70	136,982
2025-02-04	10.65	10.73	10.65	10.73	1,156,798
2025-02-03	10.50	10.73	10.50	10.65	591,757
2025-01-31	10.73	10.73	10.50	10.65	2,107,653
2025-01-30	10.60	10.73	10.60	10.65	1,054,660
2025-01-29	10.65	10.70	10.65	10.65	4,431,123
2025-01-28	10.55	10.65	10.55	10.55	1,165,826
2025-01-27	10.50	10.65	10.50	10.55	3,463,767
2025-01-24	10.60	10.60	10.55	10.60	1,856,089
2025-01-23	10.50	10.55	10.50	10.55	2,299,328
2025-01-22	10.50	10.55	10.40	10.45	4,360,605
2025-01-21	10.50	10.65	10.50	10.50	2,788,425
2025-01-20	10.10	10.50	9.75	10.50	8,460,293
2025-01-17	9.75	9.75	9.50	9.75	120,581
2025-01-16	9.58	9.60	9.45	9.60	548,522
2025-01-15	9.50	9.60	9.40	9.40	533,470
2025-01-14	9.40	9.52	9.40	9.52	501,853
2025-01-13	9.35	9.60	9.40	9.40	933,015
2025-01-10	9.35	9.35	9.32	9.35	272,778
2025-01-09	9.50	9.50	9.32	9.32	439,269
2025-01-08	9.25	9.50	9.50	9.50	150,706
2025-01-07	9.26	9.30	9.25	9.30	373,644
2025-01-06	9.30	9.30	9.15	9.30	700,969
2025-01-03	9.05	9.32	9.15	9.15	200,460
2025-01-02	9.20	9.30	9.05	9.30	255,633
2025-01-01	9.05	9.05	9.05	9.05	0
2024-12-31	9.16	9.16	9.05	9.05	347,592
2024-12-30	9.05	9.14	9.05	9.14	608,540
2024-12-27	8.95	9.06	9.05	9.05	860,220
2024-12-26	8.95	8.95	8.95	8.95	0
2024-12-25	8.95	8.95	8.95	8.95	0
2024-12-24	9.20	9.20	8.90	8.95	1,591,539
2024-12-23	9.15	9.20	9.10	9.20	1,810,178
2024-12-20	9.15	9.30	9.20	9.20	1,245,267
2024-12-19	9.50	9.50	9.10	9.30	2,319,141
2024-12-18	9.50	9.50	9.44	9.50	2,735,352
2024-12-17	9.62	9.62	9.45	9.60	2,004,697
2024-12-16	11.80	11.85	9.50	9.60	12,223,313
2024-12-13	12.40	12.40	12.40	12.40	2,053,114
2024-12-12	12.38	12.50	12.38	12.40	1,590,733
2024-12-11	12.20	12.50	12.10	12.50	2,323,427
2024-12-10	12.00	12.10	11.90	12.00	925,866
2024-12-09	12.00	12.00	11.90	11.90	460,302
2024-12-06	11.85	12.00	11.90	12.00	633,034
2024-12-05	11.85	11.95	11.85	11.85	878,278
2024-12-04	11.85	11.95	11.85	11.85	195,585
2024-12-03	11.95	11.95	11.85	11.85	747,902
2024-12-02	12.00	12.00	11.85	11.90	505,924
2024-11-29	11.85	11.90	11.85	11.90	673,983
2024-11-28	11.85	11.85	11.85	11.85	481,383
2024-11-27	12.00	12.00	11.85	11.85	1,302,763
2024-11-26	11.85	11.95	11.85	11.95	1,252,098
2024-11-25	12.00	12.10	11.85	11.85	765,749
2024-11-22	12.05	12.13	12.00	12.00	826,064
2024-11-21	12.15	12.15	12.05	12.05	1,032,956
2024-11-20	12.13	12.25	12.13	12.25	605,405
2024-11-19	12.25	12.13	12.05	12.13	317,655
2024-11-18	12.05	12.25	12.05	12.10	285,222
2024-11-15	12.25	12.25	12.25	12.25	229,507
2024-11-14	12.05	12.25	12.00	12.00	998,046
2024-11-13	12.05	12.38	12.05	12.25	1,023,307
2024-11-12	12.25	12.25	12.25	12.25	642,885
2024-11-11	12.38	12.25	12.25	12.25	531,187
2024-11-08	12.50	12.50	12.25	12.25	216,543
2024-11-07	12.50	12.63	12.38	12.50	851,848
2024-11-06	12.25	12.50	12.13	12.50	1,320,211
2024-11-05	12.00	12.20	11.88	12.20	2,234,361
2024-11-04	11.88	12.00	11.80	11.80	1,853,034
2024-11-01	11.90	11.90	11.75	11.88	2,749,450
2024-10-31	11.95	12.13	11.90	11.90	1,609,368
2024-10-30	11.63	12.00	11.63	11.90	1,842,968
2024-10-29	11.65	11.75	11.60	11.75	1,443,745
2024-10-28	11.75	11.75	11.60	11.63	1,373,889
2024-10-25	11.63	11.65	11.50	11.50	1,816,816
2024-10-24	11.70	11.75	11.63	11.65	2,523,290
2024-10-23	11.50	11.75	11.38	11.70	4,785,559
2024-10-22	11.80	12.00	11.38	11.40	9,847,140
2024-10-21	14.00	14.00	11.90	11.90	46,134,718
2024-10-18	9.30	9.30	9.30	9.30	587,100
2024-10-17	9.22	9.30	9.22	9.30	278,633
2024-10-16	9.30	9.30	9.30	9.30	163,080
2024-10-15	9.20	9.30	9.10	9.30	727,528
2024-10-14	9.20	9.20	9.20	9.20	243,659
2024-10-11	9.20	9.20	9.10	9.20	270,869
2024-10-10	9.30	9.50	9.20	9.20	923,672
2024-10-09	9.60	9.60	9.15	9.40	948,359
2024-10-08	9.85	9.85	9.60	9.60	215,114
2024-10-07	9.85	9.85	9.85	9.85	67,534
2024-10-04	9.85	9.85	9.85	9.85	176,174
2024-10-03	9.85	9.85	9.85	9.85	73,632
2024-10-02	9.75	9.85	9.75	9.85	206,000
2024-10-01	10.00	10.00	9.75	9.75	784,276
2024-09-30	9.75	10.25	10.00	10.00	352,323
2024-09-27	9.75	10.00	10.00	10.00	855,289
2024-09-26	9.75	9.75	9.75	9.75	79,137
2024-09-25	9.75	9.75	9.75	9.75	169,500
2024-09-24	9.75	9.75	9.75	9.75	25,020
2024-09-23	9.75	9.75	9.70	9.75	85,188
2024-09-20	9.75	9.75	9.75	9.75	4,050
2024-09-19	9.75	9.98	9.98	9.98	244,240
2024-09-18	9.75	9.75	9.75	9.75	39,888
2024-09-17	9.75	9.75	9.75	9.75	86,985
2024-09-16	9.75	9.75	9.75	9.75	14,541
2024-09-13	9.75	9.75	9.75	9.75	21,058
2024-09-12	9.75	9.75	9.75	9.75	153,902
2024-09-11	9.75	9.75	9.75	9.75	418,026
2024-09-10	9.75	9.75	9.75	9.75	3,064
2024-09-09	9.75	9.70	9.70	9.70	23,295
2024-09-06	9.75	9.75	9.75	9.75	174,509
2024-09-05	9.75	9.75	9.75	9.75	36,205
2024-09-04	10.00	10.00	9.75	9.75	110,974
2024-09-03	9.70	10.00	9.70	10.00	115,780
2024-09-02	10.25	10.25	10.00	10.00	116,699
2024-08-30	10.00	10.00	10.00	10.00	166,130
2024-08-29	10.00	10.00	10.00	10.00	171,515
2024-08-28	10.00	10.00	10.00	10.00	56,330
2024-08-27	10.00	10.00	10.00	10.00	278,565
2024-08-26	9.70	9.70	9.70	9.70	0
2024-08-23	10.00	9.70	9.70	9.70	422,912
2024-08-22	10.00	9.90	9.90	9.90	550,700
2024-08-21	10.00	10.00	9.90	10.00	43,015
2024-08-20	10.00	10.00	10.00	10.00	260,201
2024-08-19	10.00	10.00	10.00	10.00	591,094
2024-08-16	10.00	10.00	10.00	10.00	30,993
2024-08-15	10.00	10.10	10.10	10.10	108,475
2024-08-14	10.00	10.00	10.00	10.00	189,210
2024-08-13	10.00	10.00	10.00	10.00	54,399
2024-08-12	9.75	10.00	9.75	10.00	138,253
2024-08-09	9.75	9.75	9.75	9.75	33,515
2024-08-08	9.75	9.75	9.75	9.75	500
2024-08-07	9.75	9.75	9.75	9.75	138,708
2024-08-06	10.00	10.00	9.75	9.75	477,985
2024-08-05	9.64	9.75	9.60	9.75	1,532,737
2024-08-02	10.15	10.25	10.15	10.25	407,834
2024-08-01	10.25	10.25	10.15	10.15	260,937
2024-07-31	9.75	10.25	9.88	10.25	292,184
2024-07-30	9.75	10.00	10.00	10.00	509,626
2024-07-29	9.88	10.00	9.88	9.88	80,222
2024-07-26	10.25	10.00	10.00	10.00	161,489
2024-07-25	10.25	10.25	10.10	10.25	68,097
2024-07-24	10.25	10.50	10.05	10.50	20,762
2024-07-23	10.38	10.38	10.13	10.25	293,142
2024-07-22	10.75	10.75	10.38	10.38	147,256
2024-07-19	10.50	10.75	10.50	10.75	5,027
2024-07-18	10.75	10.75	10.75	10.75	167
2024-07-17	10.75	10.75	10.75	10.75	13,202
2024-07-16	10.75	10.75	10.75	10.75	137,160
2024-07-15	10.50	10.75	10.50	10.75	147,863
2024-07-12	10.88	10.88	10.75	10.75	105,684
2024-07-11	10.88	10.88	10.75	10.88	159,717
2024-07-10	10.88	10.88	10.75	10.88	241,038
2024-07-09	11.00	11.20	10.88	10.88	190,212
2024-07-08	11.00	11.00	11.00	11.00	236,561
2024-07-05	11.38	11.30	11.00	11.25	645,023
2024-07-04	11.63	11.55	11.38	11.55	234,595
2024-07-03	10.75	11.63	10.75	11.63	1,945,210
2024-07-02	9.88	10.75	9.88	10.75	1,748,542
2024-07-01	10.00	10.10	10.00	10.10	803,959
2024-06-28	10.25	10.00	10.00	10.00	474,902
2024-06-27	9.75	9.78	9.60	9.60	448,838
2024-06-26	9.75	9.75	9.70	9.70	361,116
2024-06-25	9.90	9.90	9.75	9.75	192,795
2024-06-24	9.75	10.00	9.75	10.00	152,623
2024-06-21	10.13	10.13	9.75	10.00	1,030,131
2024-06-20	10.13	10.13	10.13	10.13	1,142,530
2024-06-19	10.63	10.25	10.25	10.25	2,122,881
2024-06-18	10.75	10.75	10.63	10.63	430,100
2024-06-17	11.00	11.00	10.75	10.75	1,761,458
2024-06-14	11.00	11.00	11.00	11.00	0
2024-06-13	11.00	11.00	11.00	11.00	191,206
2024-06-12	11.00	11.13	10.88	11.00	508,205
2024-06-11	10.88	11.00	10.88	11.00	308,155
2024-06-10	11.25	11.25	10.63	10.88	681,826
2024-06-07	11.25	11.25	11.25	11.25	254,330
2024-06-06	11.75	11.50	11.00	11.25	146,246
2024-06-05	11.75	11.75	11.75	11.75	1,026,087
2024-06-04	11.75	11.75	11.00	11.75	105,068
2024-06-03	11.63	11.75	11.63	11.75	1,191,387
2024-05-31	11.63	11.63	11.50	11.63	68,563
2024-05-30	11.38	11.50	11.50	11.50	342,690
2024-05-29	11.25	11.38	11.25	11.38	278,785
2024-05-28	11.25	11.25	11.25	11.25	291,562
2024-05-27	11.25	11.25	11.25	11.25	0
2024-05-24	11.25	11.25	11.25	11.25	8,990,020
2024-05-23	11.63	11.38	11.25	11.25	1,997,898
2024-05-22	11.00	11.50	11.00	11.50	178,687
2024-05-21	11.50	12.00	11.60	11.60	343,040
2024-05-20	11.90	11.90	11.10	11.10	498,157
2024-05-17	11.50	11.75	9.85	11.38	3,579,068
2024-05-16	12.00	12.00	11.75	11.75	799,769
2024-05-15	11.75	12.25	11.75	12.00	164,128
2024-05-14	12.00	12.00	11.75	11.75	648,597
2024-05-13	11.75	12.00	11.90	12.00	2,699,575
2024-05-10	12.25	11.90	11.90	11.90	2,442,498
2024-05-09	12.25	12.25	12.25	12.25	225,363
2024-05-08	13.00	12.40	12.40	12.40	276,156
2024-05-07	13.30	13.30	12.50	12.50	210,366
2024-05-06	13.00	13.00	13.00	13.00	0
2024-05-03	13.25	13.50	12.90	13.00	169,755
2024-05-02	13.25	13.25	13.25	13.25	49,207
2024-05-01	13.25	13.50	13.25	13.25	183,217
2024-04-30	13.50	13.50	13.25	13.25	172,622
2024-04-29	13.50	13.50	13.25	13.50	341,678
2024-04-26	13.25	13.60	12.75	13.50	328,607
2024-04-25	12.25	13.75	12.25	13.25	1,276,754
2024-04-24	12.25	12.25	12.25	12.25	722,428
2024-04-23	12.00	12.25	11.50	12.25	1,302,029
2024-04-22	12.25	12.25	11.50	12.00	350,212
2024-04-19	12.25	12.25	12.25	12.25	122,992
2024-04-18	12.25	12.25	12.25	12.25	110,630
2024-04-17	12.25	12.25	12.25	12.25	9,940
2024-04-16	12.25	12.25	12.25	12.25	57,866
2024-04-15	12.25	12.25	12.25	12.25	196,170
2024-04-12	12.00	12.25	12.00	12.25	223,240
2024-04-11	12.10	12.15	11.45	12.15	900,107
2024-04-10	11.75	12.10	11.60	12.10	598,803
2024-04-09	11.75	11.75	11.75	11.75	1,061,170
2024-04-08	12.25	12.25	11.75	11.75	1,151,098
2024-04-05	12.25	12.25	12.00	12.00	275,620
2024-04-04	12.25	12.75	12.05	12.05	557,695
2024-04-03	12.38	12.25	12.25	12.25	818,342
2024-04-02	12.50	12.50	12.38	12.38	405,414
2024-04-01	12.50	12.50	12.50	12.50	0
2024-03-29	12.50	12.50	12.50	12.50	0
2024-03-28	12.25	12.50	12.50	12.50	1,150,474
2024-03-27	12.00	12.50	12.00	12.50	3,247,077
2024-03-26	12.13	12.13	11.88	12.00	2,880,209
2024-03-25	12.50	12.25	12.00	12.13	750,740
2024-03-22	12.25	12.75	12.00	12.50	9,473,968
2024-03-21	6.25	12.90	12.50	12.90	34,225,091
2024-03-20	6.25	6.25	6.25	6.25	103,323
2024-03-19	6.30	6.30	6.25	6.25	165,092
2024-03-18	6.45	6.45	6.45	6.45	266,156
2024-03-15	6.45	6.45	6.45	6.45	1,493,680
2024-03-14	6.35	6.44	6.44	6.44	228,564
2024-03-13	6.30	6.35	6.30	6.35	222,160
2024-03-12	6.40	6.40	6.35	6.35	50,810
2024-03-11	7.10	7.00	6.40	6.40	442,305
2024-03-08	7.10	7.00	7.00	7.00	130,000
2024-03-07	7.10	7.10	7.10	7.10	186,069
2024-03-06	7.10	7.10	7.10	7.10	589,058
2024-03-05	7.50	7.50	7.10	7.10	134,135
2024-03-04	7.05	7.14	7.14	7.14	4,905,059
2024-03-01	7.05	7.05	7.05	7.05	5,060,553
2024-02-29	6.95	7.00	7.00	7.00	95,460
2024-02-28	7.05	7.05	6.95	6.95	302,770
2024-02-27	7.05	7.05	7.05	7.05	149,863
2024-02-26	7.05	7.05	7.05	7.05	1,026
2024-02-23	7.20	7.20	6.76	7.05	915,329
2024-02-22	7.05	7.05	7.05	7.05	65,776
2024-02-21	7.05	7.05	7.05	7.05	32,885
2024-02-20	7.05	7.05	7.05	7.05	1,093,506
2024-02-19	7.05	7.20	7.05	7.05	623,615
2024-02-16	7.05	7.05	7.05	7.05	514,798
2024-02-15	6.76	7.20	6.76	6.90	457,441
2024-02-14	7.05	7.05	7.05	7.05	1,204,183
2024-02-13	7.05	7.20	7.05	7.05	578,622
2024-02-12	6.90	7.05	6.90	7.05	3,709,985
2024-02-09	6.75	6.90	6.75	6.90	3,331,711
2024-02-08	6.85	6.80	6.65	6.80	5,955,666
2024-02-07	6.85	7.20	7.10	7.20	297,206
2024-02-06	6.60	6.85	6.60	6.85	1,545,995
2024-02-05	6.55	6.40	6.10	6.35	348,100
2024-02-02	6.38	6.55	6.38	6.55	210,735
2024-02-01	6.55	6.55	6.55	6.55	158,634
2024-01-31	6.55	6.55	6.55	6.55	56,382
2024-01-30	6.55	6.55	6.50	6.55	74,871
2024-01-29	6.90	6.55	6.50	6.55	218,669
2024-01-26	6.90	6.90	6.90	6.90	175,085
2024-01-25	6.90	6.90	6.90	6.90	9,632
2024-01-24	6.90	6.90	6.90	6.90	213,199
2024-01-23	6.85	6.90	6.85	6.90	199,502
2024-01-22	7.10	7.10	6.85	6.85	50,750
2024-01-19	7.10	7.25	7.10	7.25	74,582
2024-01-18	7.10	7.10	7.10	7.10	67,490
2024-01-17	7.25	7.25	7.10	7.18	487,234
2024-01-16	7.65	7.65	7.10	7.25	317,765
2024-01-15	8.15	8.15	7.65	7.65	286,470
2024-01-12	8.15	8.15	8.15	8.15	122,574
2024-01-11	8.15	8.15	8.15	8.15	118,405
2024-01-10	8.15	8.15	8.15	8.15	75,025
2024-01-09	8.25	8.25	8.15	8.15	221,337
2024-01-08	8.25	8.25	8.25	8.25	562,978
2024-01-05	8.05	8.25	8.05	8.25	105,519
2024-01-04	7.16	8.05	7.16	8.05	420,672
2024-01-03	7.35	7.20	7.20	7.20	312,224
2024-01-02	7.25	7.35	7.25	7.35	25,000
2024-01-01	7.25	7.25	7.25	7.25	0
2023-12-29	7.25	7.25	7.25	7.25	131,102
2023-12-28	7.20	7.25	7.00	7.25	636,655
2023-12-27	7.10	7.25	7.10	7.20	450,350
2023-12-26	7.10	7.10	7.10	7.10	0
2023-12-25	7.10	7.10	7.10	7.10	0
2023-12-22	6.60	7.10	6.60	7.10	299,824
2023-12-21	6.35	6.60	6.35	6.60	296,524
2023-12-20	6.35	6.24	6.24	6.24	561,842
2023-12-19	6.60	6.60	6.35	6.35	227,887
2023-12-18	6.60	6.60	6.60	6.60	213,190
2023-12-15	6.50	6.60	6.25	6.60	2,615,504
2023-12-14	7.75	7.36	7.36	7.36	294,309
2023-12-13	7.75	7.82	7.75	7.75	322,747
2023-12-12	7.75	7.75	7.75	7.75	80,608
2023-12-11	7.75	7.75	7.75	7.75	256,028
2023-12-08	7.10	7.75	7.10	7.75	389,229
2023-12-07	7.10	7.10	7.10	7.10	41,972
2023-12-06	7.10	7.10	7.10	7.10	21,788
2023-12-05	7.10	7.10	7.10	7.10	84,554
2023-12-04	7.10	7.10	7.10	7.10	199,014
2023-12-01	6.62	7.10	6.62	6.70	427,968
2023-11-30	6.65	6.65	6.65	6.65	140,913
2023-11-29	6.65	6.65	6.65	6.65	1,370
2023-11-28	6.75	6.75	6.66	6.66	56,663
2023-11-27	6.75	6.75	6.75	6.75	137,018
2023-11-24	6.75	6.75	6.70	6.75	302,063
2023-11-23	6.75	6.75	6.70	6.75	36,909
2023-11-22	7.10	6.75	6.66	6.75	432,052
2023-11-21	7.25	7.25	6.85	7.10	251,696
2023-11-20	6.56	7.25	6.56	7.25	86,803
2023-11-17	7.30	7.30	7.25	7.25	157,961
2023-11-16	7.30	7.30	6.96	7.30	87,161
2023-11-15	7.30	7.30	7.30	7.30	52,388
2023-11-14	7.30	7.30	7.30	7.30	13,499
2023-11-13	7.30	7.30	7.30	7.30	81,333
2023-11-10	7.30	7.30	7.30	7.30	21,905
2023-11-09	7.30	7.30	7.30	7.30	202,454
2023-11-08	7.30	7.30	7.30	7.30	0
2023-11-07	7.30	7.30	7.30	7.30	1
2023-11-06	7.00	7.30	7.00	7.30	215,099
2023-11-03	7.30	7.30	7.30	7.30	34,373
2023-11-02	7.30	7.30	7.30	7.30	70,095
2023-11-01	7.30	7.30	7.30	7.30	158,921
2023-10-31	7.25	7.30	6.90	7.30	151,776
2023-10-30	7.50	7.50	7.50	7.50	231,328
2023-10-27	7.25	7.50	7.25	7.50	97,565
2023-10-26	7.25	7.25	7.25	7.25	0
2023-10-25	7.25	7.25	7.25	7.25	28,964
2023-10-24	7.75	7.40	7.40	7.40	258,735
2023-10-23	7.75	7.75	7.75	7.75	2,856
2023-10-20	7.75	7.75	7.75	7.75	89,088
2023-10-19	8.25	8.25	8.25	8.25	299,507
2023-10-18	8.35	8.35	8.25	8.25	136,502
2023-10-17	8.25	8.75	8.25	8.35	317,933
2023-10-16	7.50	8.00	8.00	8.00	342,109
2023-10-13	7.50	7.50	7.50	7.50	9,942
2023-10-12	7.25	7.50	7.25	7.50	141,473
2023-10-11	7.25	7.25	7.25	7.25	80,248
2023-10-10	7.25	7.25	7.16	7.25	174,589
2023-10-09	7.65	7.65	7.25	7.25	90,813
2023-10-06	8.25	7.52	7.52	7.52	672,900
2023-10-05	8.25	8.25	8.25	8.25	25,707
2023-10-04	8.25	8.25	8.25	8.25	171,394
2023-10-03	8.25	8.50	8.10	8.10	463,133
2023-10-02	8.75	8.60	8.20	8.25	265,396
2023-09-29	8.75	8.75	8.75	8.75	306,299
2023-09-28	8.75	9.25	8.75	8.75	1,609,584
2023-09-27	10.13	10.13	9.25	9.25	663,736
2023-09-26	11.25	11.25	10.00	10.00	639,300
2023-09-25	11.25	11.75	11.25	11.25	29,758
2023-09-22	11.25	11.25	11.25	11.25	31,714
2023-09-21	11.25	11.25	11.25	11.25	29,727
2023-09-20	11.05	11.38	11.05	11.25	183,671
2023-09-19	11.38	11.38	11.00	11.38	155,473
2023-09-18	11.75	11.75	11.38	11.38	137,235
2023-09-15	11.75	11.75	11.75	11.75	14,884
2023-09-14	11.75	11.75	11.75	11.75	128,033
2023-09-13	11.75	11.75	11.75	11.75	54,085
2023-09-12	11.75	11.75	11.75	11.75	626,905
2023-09-11	11.75	11.75	11.70	11.75	990,508
2023-09-08	11.75	11.75	11.75	11.75	37,994
2023-09-07	11.88	11.88	11.75	11.75	52,244
2023-09-06	12.00	12.00	11.88	11.88	260,344
2023-09-05	12.00	12.00	12.00	12.00	425,721
2023-09-04	11.63	12.00	11.88	12.00	118,329
2023-09-01	11.63	12.00	11.63	11.63	213,391
2023-08-31	11.63	11.63	11.63	11.63	30,090
2023-08-30	11.25	11.63	11.10	11.63	79,935
2023-08-29	11.75	11.75	11.25	11.25	119,877
2023-08-28	11.75	11.75	11.75	11.75	0
2023-08-25	11.50	12.00	11.75	11.75	59,393
2023-08-24	12.00	12.00	11.50	11.50	130,655
2023-08-23	11.50	11.50	11.50	11.50	4,089
2023-08-22	12.00	12.00	11.50	11.50	85,967
2023-08-21	11.75	11.75	11.75	11.75	1,243
2023-08-18	12.00	12.00	11.75	11.75	122,310
2023-08-17	12.13	12.13	12.13	12.13	38,896
2023-08-16	12.00	12.13	12.00	12.13	387,988
2023-08-15	11.50	12.00	11.50	12.00	411,869
2023-08-14	11.50	11.50	11.50	11.50	252,425
2023-08-11	11.25	11.25	11.25	11.25	130,227
2023-08-10	11.63	11.63	11.25	11.25	6,725,384
2023-08-09	11.63	11.63	11.50	11.63	328,487
2023-08-08	11.75	11.75	11.63	11.63	75,076
2023-08-07	12.50	11.30	11.30	11.30	349,468
2023-08-04	12.00	12.60	12.50	12.50	570,048
2023-08-03	10.88	12.00	12.00	12.00	662,396
2023-08-02	10.75	10.88	10.75	10.88	709,429
2023-08-01	10.88	11.00	10.70	10.70	311,277
2023-07-31	9.30	11.00	9.30	10.88	1,555,160
2023-07-28	9.35	9.50	9.50	9.50	449,635
2023-07-27	8.50	9.35	8.50	9.35	1,484,895
2023-07-26	9.50	10.00	9.50	10.00	130,700
2023-07-25	9.75	10.00	9.75	9.75	116,483
2023-07-24	9.75	9.75	9.75	9.75	97,324
2023-07-21	9.75	9.75	9.75	9.75	193,133
2023-07-20	9.85	9.85	9.75	9.75	542,759
2023-07-19	9.65	9.80	9.80	9.80	205,514
2023-07-18	9.65	9.50	9.50	9.50	244,668
2023-07-17	9.75	9.75	9.60	9.60	233,077
2023-07-14	9.75	9.75	9.75	9.75	53,641
2023-07-13	9.88	9.88	9.75	9.75	496,677
2023-07-12	10.50	10.00	10.00	10.00	1,438,809
2023-07-11	10.25	10.25	9.75	9.75	341,051
2023-07-10	10.10	10.25	10.10	10.25	547,300
2023-07-07	9.75	10.10	9.75	10.10	377,843
2023-07-06	9.00	9.75	9.25	9.75	1,210,656
2023-07-05	8.60	9.00	8.60	9.00	4,926,017
2023-07-04	8.50	8.70	8.50	8.70	2,082,755
2023-07-03	8.35	8.60	8.30	8.30	1,667,849
2023-06-30	8.00	8.30	8.30	8.30	1,458,233
2023-06-29	7.95	8.05	7.95	8.00	813,768
2023-06-28	7.95	8.00	8.00	8.00	1,818,449
2023-06-27	8.25	7.94	7.90	7.94	532,730
2023-06-26	7.90	7.95	7.90	7.95	279,384
2023-06-23	7.60	7.80	7.65	7.80	126,769
2023-06-22	8.00	8.10	7.25	7.45	935,484
2023-06-21	8.04	8.35	8.04	8.10	156,336
2023-06-20	8.35	8.35	8.35	8.35	153,600
2023-06-19	8.35	8.35	8.22	8.35	220,841
2023-06-16	8.35	8.35	8.35	8.35	336,101
2023-06-15	8.50	8.50	8.20	8.35	493,673
2023-06-14	8.25	8.50	8.35	8.35	1,369,934
2023-06-13	8.25	8.50	8.25	8.50	1,198,352
2023-06-12	8.60	8.50	8.25	8.25	470,911
2023-06-09	8.50	8.60	8.50	8.60	15,283
2023-06-08	8.60	8.50	8.50	8.50	194,437
2023-06-07	8.70	8.70	8.60	8.60	834,450
2023-06-06	8.75	8.70	8.60	8.70	606,892
2023-06-05	8.85	8.85	8.85	8.85	1,094,848
2023-06-02	8.85	8.80	8.80	8.80	985,979
2023-06-01	9.10	9.20	8.75	8.85	473,472
2023-05-31	9.25	9.06	9.06	9.06	3,840,359
2023-05-30	8.75	9.25	9.00	9.00	1,668,699
2023-05-29	9.00	9.00	9.00	9.00	0
2023-05-26	9.98	10.50	8.75	9.00	8,534,054
2023-05-25	11.25	11.25	11.25	11.25	127,422
2023-05-24	11.25	11.25	11.25	11.25	116,445
2023-05-23	11.25	11.00	11.00	11.00	1,452,402
2023-05-22	11.25	11.25	11.25	11.25	114,671
2023-05-19	11.63	11.00	11.00	11.00	299,779
2023-05-18	11.75	11.75	11.63	11.63	195,401
2023-05-17	11.75	11.75	11.75	11.75	249,552
2023-05-16	11.88	11.88	11.75	11.75	421,254
2023-05-15	12.25	12.25	11.88	11.88	593,861
2023-05-12	12.13	12.25	12.00	12.25	185,014
2023-05-11	12.00	11.75	11.50	11.75	934,207
2023-05-10	11.75	12.00	11.75	12.00	62,260
2023-05-09	11.75	12.00	11.50	11.50	1,448,255
2023-05-08	11.38	11.38	11.38	11.38	0
2023-05-05	11.25	11.38	11.13	11.38	526,847
2023-05-04	11.63	11.63	11.05	11.05	441,468
2023-05-03	12.25	12.25	11.63	11.63	699,537
2023-05-02	12.25	12.25	12.10	12.25	414,528
2023-05-01	12.25	12.25	12.25	12.25	0
2023-04-28	12.13	12.25	12.13	12.25	422,060
2023-04-27	12.63	12.13	12.00	12.00	1,317,955
2023-04-26	12.88	12.88	12.63	12.63	282,997
2023-04-25	13.13	13.00	12.88	12.88	145,934
2023-04-24	13.25	13.25	13.13	13.13	139,887
2023-04-21	13.13	13.13	13.13	13.13	528,896
2023-04-20	13.25	13.20	13.13	13.13	85,766
2023-04-19	13.25	13.25	13.25	13.25	374,823
2023-04-18	13.13	13.25	13.15	13.25	465,995
2023-04-17	13.13	13.13	13.13	13.13	218,013
2023-04-14	13.00	13.13	13.00	13.13	77,638
2023-04-13	13.63	13.10	13.10	13.10	347,498
2023-04-12	14.00	14.00	13.63	13.63	487,726
2023-04-11	13.63	13.75	13.63	13.63	331,860
2023-04-10	13.63	13.63	13.63	13.63	0
2023-04-07	13.63	13.63	13.63	13.63	0
2023-04-06	13.38	13.63	13.38	13.63	502,823
2023-04-05	13.38	13.30	13.30	13.30	437,765
2023-04-04	13.38	13.38	13.38	13.38	2,484,120
2023-04-03	13.63	13.25	13.25	13.25	1,275,711
2023-03-31	13.75	13.80	13.75	13.75	555,509
2023-03-30	15.13	14.00	13.90	13.90	3,311,977
2023-03-29	14.88	14.75	14.75	14.75	476,031
2023-03-28	14.88	14.88	14.88	14.88	184,981
2023-03-27	15.13	15.00	14.80	14.80	863,586
2023-03-24	15.50	15.20	15.13	15.13	501,449
2023-03-23	15.50	15.50	15.50	15.50	167,925
2023-03-22	15.25	15.50	15.25	15.50	577,130
2023-03-21	15.63	15.40	15.40	15.40	830,535
2023-03-20	15.75	15.75	15.75	15.75	305,058
2023-03-17	15.88	15.88	15.63	15.75	153,354
2023-03-16	15.88	15.88	15.63	15.88	303,068
2023-03-15	16.25	16.25	16.13	16.13	201,814
2023-03-14	16.38	16.38	16.13	16.25	994,040
2023-03-13	16.50	16.60	16.38	16.38	272,020
2023-03-10	16.38	16.50	16.13	16.50	893,120
2023-03-09	16.38	16.50	16.50	16.50	88,033
2023-03-08	16.50	16.50	16.38	16.38	108,969
2023-03-07	16.38	16.38	16.38	16.38	314,808
2023-03-06	16.13	16.63	16.13	16.38	642,316
2023-03-03	16.13	16.25	16.13	16.13	342,942
2023-03-02	16.65	17.05	15.75	16.13	6,879,299
2023-03-01	17.13	17.25	17.05	17.05	385,797
2023-02-28	18.25	18.25	17.13	17.13	673,274
2023-02-27	18.25	18.25	18.25	18.25	239,225
2023-02-24	18.50	18.60	18.25	18.25	241,647
2023-02-23	18.25	18.50	17.75	18.50	1,009,538
2023-02-22	17.50	18.25	17.50	18.25	2,554,352
2023-02-21	18.13	18.25	17.25	17.50	692,819
2023-02-20	17.25	18.13	17.95	17.95	437,022
2023-02-17	17.25	17.25	17.13	17.25	250,043
2023-02-16	17.25	17.25	17.13	17.25	440,817
2023-02-15	18.63	18.63	16.75	17.25	2,131,874
2023-02-14	19.38	19.75	17.75	18.63	2,203,989
2023-02-13	22.75	19.90	19.60	19.60	2,407,479
2023-02-10	23.00	22.50	22.50	22.50	248,710
2023-02-09	23.25	22.50	22.50	22.50	302,477
2023-02-08	23.00	24.00	23.00	23.25	1,015,259
2023-02-07	20.50	23.80	23.00	23.00	2,251,458
2023-02-06	21.25	21.50	19.50	20.50	2,115,526
2023-02-03	19.00	21.75	19.00	21.50	2,848,784
2023-02-02	18.25	19.00	19.00	19.00	1,808,033
2023-02-01	18.00	18.25	17.00	18.00	4,693,910
2023-01-31	15.63	17.75	16.75	17.75	5,365,851
2023-01-30	15.30	15.30	15.13	15.25	560,664
2023-01-27	15.75	15.75	15.13	15.13	346,103
2023-01-26	15.75	15.50	15.50	15.50	1,096,032
2023-01-25	15.75	15.75	15.75	15.75	1,486,841
2023-01-24	15.50	16.00	15.50	15.75	358,621
2023-01-23	15.25	15.38	15.25	15.38	157,131
2023-01-20	16.05	16.13	15.13	15.25	1,692,739
2023-01-19	16.50	16.25	16.25	16.25	258,423
2023-01-18	16.88	16.75	16.50	16.75	241,589
2023-01-17	17.63	17.00	17.00	17.00	1,286,016
2023-01-16	17.13	17.63	17.13	17.63	219,053
2023-01-13	17.25	17.25	17.00	17.13	236,224
2023-01-12	17.75	17.75	17.25	17.25	504,267
2023-01-11	18.75	18.13	18.00	18.00	717,281
2023-01-10	18.75	18.75	18.75	18.75	316,997
2023-01-09	18.50	18.75	17.90	18.75	5,626,435
2023-01-06	16.25	17.50	17.50	17.50	2,540,047
2023-01-05	16.00	16.25	16.00	16.25	539,184
2023-01-04	16.00	16.10	16.10	16.10	23,443
2023-01-03	15.90	16.25	15.90	16.00	280,957
2023-01-02	16.25	16.25	16.25	16.25	0
2022-12-30	15.35	16.25	15.25	16.25	581,469
2022-12-29	15.50	15.50	15.25	15.25	1,518,271
2022-12-28	15.50	15.65	15.30	15.65	352,109
2022-12-27	15.50	15.50	15.50	15.50	0
2022-12-26	15.50	15.50	15.50	15.50	0
2022-12-23	15.38	15.50	15.20	15.50	227,238
2022-12-22	15.30	15.50	15.30	15.38	150,222
2022-12-21	15.55	15.55	15.20	15.20	1,213,460
2022-12-20	15.88	16.00	15.25	15.25	825,381
2022-12-19	16.25	16.20	16.00	16.00	4,341,959
2022-12-16	16.13	16.25	16.13	16.25	244,071
2022-12-15	16.00	16.13	15.95	16.00	710,129
2022-12-14	15.63	16.00	16.00	16.00	54,321
2022-12-13	15.50	15.75	15.25	15.75	413,425
2022-12-12	16.50	16.00	15.50	15.50	756,084
2022-12-09	16.75	16.75	16.50	16.50	243,454
2022-12-08	16.88	17.00	16.63	16.75	381,160
2022-12-07	16.88	17.20	17.00	17.00	3,629,211
2022-12-06	16.88	17.38	16.88	16.88	2,545,840
2022-12-05	16.75	16.75	16.75	16.75	291,732
2022-12-02	16.75	17.00	16.75	16.75	337,241
2022-12-01	18.00	18.00	16.50	17.00	950,121
2022-11-30	16.75	17.00	16.50	17.00	169,162
2022-11-29	16.50	16.75	16.50	16.75	162,827
2022-11-28	17.13	17.13	16.25	16.50	276,279
2022-11-25	17.13	17.13	17.13	17.13	61,260
2022-11-24	16.88	17.13	16.88	17.13	466,094
2022-11-23	17.00	17.00	16.88	16.88	73,109
2022-11-22	16.88	17.00	16.88	16.88	203,285
2022-11-21	16.88	16.88	16.88	16.88	57,126
2022-11-18	17.75	17.75	16.75	16.88	832,327
2022-11-17	18.00	18.00	17.75	17.75	223,185
2022-11-16	16.75	17.75	17.75	17.75	6,413,439
2022-11-15	16.50	16.75	16.00	16.50	622,656
2022-11-14	16.38	16.38	16.13	16.25	150,640
2022-11-11	17.00	17.00	16.50	16.50	528,519
2022-11-10	17.00	17.00	17.00	17.00	62,887
2022-11-09	17.00	17.00	17.00	17.00	70,590
2022-11-08	17.25	17.25	17.00	17.00	102,103
2022-11-07	18.25	17.40	17.00	17.25	896,646
2022-11-04	18.25	18.25	18.25	18.25	697,918
2022-11-03	18.00	18.00	18.00	18.00	15,901
2022-11-02	17.75	18.25	17.75	18.00	90,462
2022-11-01	18.50	18.50	17.75	17.75	217,300
2022-10-31	17.63	18.50	17.63	18.50	261,004
2022-10-28	18.13	18.13	17.63	17.63	133,775
2022-10-27	17.50	18.13	17.50	18.13	106,181
2022-10-26	18.25	18.00	18.00	18.00	209,182
2022-10-25	18.75	18.30	18.25	18.25	110,786
2022-10-24	19.00	19.00	18.75	19.00	13,528
2022-10-21	18.50	19.00	18.20	18.20	863,040
2022-10-20	19.25	19.25	19.00	19.00	755,183
2022-10-19	19.25	19.25	19.25	19.25	84,184
2022-10-18	18.25	19.25	18.25	19.25	485,929
2022-10-17	19.00	18.50	18.25	18.25	312,815
2022-10-14	19.00	19.00	19.00	19.00	282,547
2022-10-13	18.75	18.70	18.70	18.70	120,449
2022-10-12	19.25	18.70	18.70	18.70	379,375
2022-10-11	20.75	19.50	19.00	19.50	490,912
2022-10-10	21.25	21.25	20.75	20.75	217,452
2022-10-07	21.25	21.25	21.25	21.25	83,625
2022-10-06	21.25	21.25	21.25	21.25	61,844
2022-10-05	21.50	21.50	21.00	21.25	254,897
2022-10-04	21.00	21.75	20.75	21.50	608,253
2022-10-03	20.90	21.50	20.25	21.00	462,107
2022-09-30	24.25	24.00	21.20	21.50	1,130,441
2022-09-29	27.00	27.00	24.50	24.50	2,547,257
2022-09-28	33.25	35.50	32.50	34.50	460,718
2022-09-27	34.00	34.00	33.50	34.00	343,460
2022-09-26	34.25	34.10	34.10	34.10	52,727
2022-09-23	35.00	35.50	34.00	34.25	168,658
2022-09-22	34.75	35.00	34.00	35.00	176,172
2022-09-21	33.75	35.50	33.75	35.25	287,852
2022-09-20	33.00	32.50	32.50	32.50	440,281
2022-09-19	33.00	33.00	33.00	33.00	0
2022-09-16	33.00	33.00	33.00	33.00	69,575
2022-09-15	33.00	33.90	33.90	33.00	427,587
2022-09-14	33.00	33.90	33.90	33.00	75,359
2022-09-13	33.25	34.00	33.00	33.00	451,408
2022-09-12	33.25	33.25	33.25	33.25	33,183
2022-09-09	33.25	33.25	32.25	33.25	473,109
2022-09-08	33.75	34.00	33.25	33.25	808,559
2022-09-07	34.00	34.00	33.25	33.75	628,357
2022-09-06	31.60	34.25	31.60	34.00	407,403
2022-09-05	32.75	32.75	32.25	32.50	229,596
2022-09-02	32.50	34.00	33.00	33.00	636,502
2022-09-01	34.25	34.25	32.25	32.75	1,173,545
2022-08-31	36.25	36.25	33.50	34.25	623,092
2022-08-30	37.00	37.00	36.25	36.25	100,508
2022-08-29	37.00	37.00	37.00	37.00	0
2022-08-26	37.25	37.25	37.00	37.00	44,098
2022-08-25	37.25	37.25	37.25	37.25	30,403
2022-08-24	37.50	37.50	36.50	37.25	164,083
2022-08-23	36.50	37.50	37.50	37.50	268,338
2022-08-22	37.25	36.20	36.20	36.50	273,550
2022-08-19	37.00	38.25	37.00	37.25	188,237
2022-08-18	39.25	38.00	38.00	38.00	231,042
2022-08-17	41.25	41.25	39.50	39.50	622,434
2022-08-16	40.00	41.00	40.75	40.75	1,153,237
2022-08-15	37.25	40.00	39.25	40.00	2,111,950
2022-08-12	37.00	37.25	37.00	37.00	43,593
2022-08-11	35.75	37.10	37.00	37.10	317,725
2022-08-10	33.50	37.00	34.00	35.75	930,431
2022-08-09	31.75	34.00	33.50	33.50	310,868
2022-08-08	31.75	32.00	32.00	32.00	35,168
2022-08-05	33.00	33.00	31.75	31.75	134,145
2022-08-04	33.00	33.00	33.00	33.00	108,895
2022-08-03	33.00	33.00	33.00	33.00	205,585
2022-08-02	33.00	33.00	33.00	33.00	229,795
2022-08-01	32.25	33.00	32.00	33.00	295,968
2022-07-29	32.75	33.00	32.50	33.00	475,333
2022-07-28	32.00	32.80	32.80	32.80	416,332
2022-07-27	30.50	33.00	32.50	32.50	1,207,801
2022-07-26	31.00	31.00	29.50	30.00	334,402
2022-07-25	31.00	31.00	31.00	31.00	146,262
2022-07-22	30.00	31.00	31.00	31.00	308,532
2022-07-21	30.25	30.00	30.00	30.00	223,560
2022-07-20	30.00	30.00	30.00	30.00	136,930
2022-07-19	29.75	30.00	30.00	30.00	251,054
2022-07-18	28.50	29.75	28.50	29.75	64,903
2022-07-15	30.00	30.00	28.50	28.50	309,733
2022-07-14	30.00	30.00	29.75	30.00	115,802
2022-07-13	29.50	30.00	29.50	30.00	58,022
2022-07-12	29.25	29.50	29.25	29.50	275,169
2022-07-11	31.25	31.25	29.25	29.25	461,647
2022-07-08	31.25	31.25	31.25	31.25	131,563
2022-07-07	30.00	31.25	30.00	31.25	296,349
2022-07-06	29.75	30.00	29.75	30.00	70,010
2022-07-05	29.75	29.75	29.75	29.75	79,843
2022-07-04	29.75	29.75	29.75	29.75	648,882
2022-07-01	29.75	29.75	29.75	29.75	46,915
2022-06-30	29.50	29.75	29.00	29.75	104,123
2022-06-29	29.75	29.00	29.00	29.00	17,182
2022-06-28	29.25	30.00	29.25	29.75	62,114
2022-06-27	29.25	30.00	29.80	29.80	193,238
2022-06-24	29.25	30.00	30.00	29.25	21,439
2022-06-23	29.50	29.75	29.25	29.25	270,815
2022-06-22	28.25	29.50	28.25	29.50	123,040
2022-06-21	28.00	28.25	28.00	28.25	360,419
2022-06-20	27.50	28.80	28.00	28.80	380,589
2022-06-17	26.10	27.50	26.10	27.50	204,843
2022-06-16	30.00	26.70	26.70	26.70	1,684,406
2022-06-15	30.50	29.90	29.90	30.00	170,570
2022-06-14	30.75	31.00	29.50	31.00	1,131,877
2022-06-13	30.75	30.75	30.50	30.50	156,732
2022-06-10	30.75	31.30	31.00	31.00	351,325
2022-06-09	30.75	30.75	30.50	30.75	2,686,081
2022-06-08	31.75	31.50	30.50	30.75	273,043
2022-06-07	31.75	31.75	31.75	31.75	809,854
2022-06-06	32.25	32.00	32.00	31.75	157,651
2022-06-03	32.00	32.00	32.00	32.00	0
2022-06-02	32.00	32.00	32.00	32.00	0
2022-06-01	31.75	32.50	32.00	32.00	89,665
2022-05-31	32.25	32.25	31.75	31.75	35,461
2022-05-30	29.75	32.25	31.00	32.25	454,413
2022-05-27	30.00	31.00	29.75	29.75	930,541
2022-05-26	30.00	30.00	30.00	30.00	54,020
2022-05-25	30.50	30.50	29.50	30.00	796,503
2022-05-24	31.00	31.00	30.75	30.75	230,090
2022-05-23	31.00	31.00	31.00	31.00	65,057
2022-05-20	31.25	32.00	31.00	31.00	108,654
2022-05-19	30.75	31.25	30.50	31.25	129,543
2022-05-18	31.00	31.00	30.75	30.75	265,580
2022-05-17	30.50	31.75	30.50	31.00	150,219
2022-05-16	29.75	30.50	29.75	30.50	239,354
2022-05-13	30.25	30.25	29.75	29.75	247,901
2022-05-12	30.25	30.25	30.25	30.25	1,264,836
2022-05-11	30.00	30.75	30.00	30.25	372,387
2022-05-10	29.50	30.50	29.50	29.75	350,835
2022-05-09	30.50	30.75	28.75	29.50	2,417,878
2022-05-06	32.50	32.50	30.50	30.50	259,473
2022-05-05	32.75	33.25	32.50	32.50	254,337
2022-05-04	32.75	33.00	32.50	32.75	396,416
2022-05-03	35.00	35.00	33.00	33.00	488,978
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	35.00	35.00	35.00	35.00	50,039
2022-04-28	34.00	36.00	33.10	33.10	503,818
2022-04-27	32.00	34.50	32.00	34.00	222,304
2022-04-26	33.75	33.20	33.20	32.75	130,335
2022-04-25	32.75	33.75	32.75	33.75	246,315
2022-04-22	33.00	33.50	33.00	33.50	130,040
2022-04-21	33.50	33.50	33.00	33.00	191,085
2022-04-20	33.00	33.50	33.00	33.50	380,460
2022-04-19	34.00	33.00	33.00	33.00	226,583
2022-04-18	35.20	35.20	35.20	35.20	0
2022-04-15	35.20	35.20	35.20	35.20	0
2022-04-14	33.25	35.20	35.20	35.20	265,587
2022-04-13	33.50	33.50	33.50	33.50	206,483
2022-04-12	33.50	33.50	33.50	33.50	174,867
2022-04-11	33.50	34.50	33.00	33.50	970,606
2022-04-08	34.00	33.00	32.10	32.50	566,240
2022-04-07	34.75	34.75	34.00	34.00	274,289
2022-04-06	35.25	36.50	34.75	34.75	577,179
2022-04-05	34.50	35.80	35.80	35.80	557,174
2022-04-04	38.50	38.50	34.10	34.10	2,242,552
2022-04-01	41.00	41.50	39.25	40.25	1,154,803
2022-03-31	37.00	41.50	37.75	41.25	2,273,051
2022-03-30	33.25	37.50	36.25	37.00	1,859,993
2022-03-29	29.50	33.00	29.00	33.00	3,752,349
2022-03-28	27.75	28.40	28.40	28.40	1,096,460
2022-03-25	27.75	27.75	27.75	27.75	332,174
2022-03-24	27.50	27.75	27.50	27.75	540,696
2022-03-23	27.25	27.50	27.25	27.50	615,800
2022-03-22	28.00	28.25	27.25	27.25	506,489
2022-03-21	26.50	28.00	26.50	28.00	1,197,336
2022-03-18	27.00	26.80	26.50	26.50	4,739,885
2022-03-17	27.00	27.00	27.00	27.00	402,286
2022-03-16	26.75	27.50	27.00	27.50	1,509,168
2022-03-15	27.75	27.00	27.00	27.00	589,832
2022-03-14	27.50	28.00	28.00	28.00	4,362,915
2022-03-11	25.50	26.00	25.50	25.50	527,707
2022-03-10	25.75	25.50	25.50	25.50	249,691
2022-03-09	25.50	26.00	25.50	25.75	4,508,666
2022-03-08	25.50	25.50	25.50	25.50	486,385
2022-03-07	26.25	27.00	26.00	25.50	1,509,336
2022-03-04	29.30	29.30	24.50	26.50	1,209,324
2022-03-03	31.00	31.00	28.25	28.50	305,652
2022-03-02	32.00	31.50	29.75	31.50	469,666
2022-03-01	34.25	34.25	32.00	32.00	278,267
2022-02-28	34.25	34.25	34.25	34.25	45,791
2022-02-25	33.25	34.00	34.00	34.25	453,264
2022-02-24	33.50	34.00	32.50	32.75	532,084
2022-02-23	34.25	36.25	34.25	35.75	5,676,652
2022-02-22	34.25	34.25	34.25	34.25	359,063
2022-02-21	34.25	34.25	34.25	34.25	314,791
2022-02-18	34.25	34.00	34.00	34.25	865,493
2022-02-17	34.50	34.50	34.25	34.25	387,001
2022-02-16	35.20	35.25	34.50	34.50	559,494
2022-02-15	36.00	36.25	35.00	35.00	561,436
2022-02-14	35.50	36.00	36.00	36.00	368,295
2022-02-11	36.00	36.00	35.50	35.50	96,200
2022-02-10	35.75	36.75	35.25	36.25	406,472
2022-02-09	32.50	36.00	32.50	36.00	903,822
2022-02-08	32.50	32.50	32.25	32.80	649,110
2022-02-07	33.50	33.50	32.80	32.80	885,880
2022-02-04	33.50	33.50	33.50	33.50	168,398
2022-02-03	32.75	34.00	33.00	33.75	747,784
2022-02-02	34.50	34.50	32.50	32.75	1,046,131
2022-02-01	35.00	35.00	34.00	35.00	2,215,997
2022-01-31	37.75	39.25	37.75	39.00	502,626
2022-01-28	40.50	40.50	37.75	37.75	259,498
2022-01-27	37.25	39.75	37.00	39.75	454,481
2022-01-26	36.00	39.00	36.00	38.25	438,343
2022-01-25	36.00	36.00	36.00	36.00	187,750
2022-01-24	41.00	41.00	35.00	35.00	1,203,881
2022-01-21	41.00	41.00	40.00	40.00	2,242,514
2022-01-20	40.75	40.75	40.75	40.75	565,875
2022-01-19	41.00	42.25	41.00	41.00	560,885
2022-01-18	43.00	43.00	41.75	41.75	225,229
2022-01-17	41.75	43.00	42.70	43.00	783,487
2022-01-14	41.25	42.00	41.25	41.50	370,178
2022-01-13	42.00	42.00	42.00	42.00	240,534
2022-01-12	41.25	42.00	41.00	42.00	147,141
2022-01-11	42.00	41.50	41.50	41.50	232,451
2022-01-10	40.00	43.25	40.00	42.00	375,960
2022-01-07	39.00	40.50	40.50	40.50	566,187
2022-01-06	38.75	39.75	36.75	39.25	1,073,043
2022-01-05	36.75	38.50	38.50	38.50	706,437
2022-01-04	37.50	39.00	36.75	36.75	454,758
2022-01-03	38.50	38.50	38.50	38.50	0
2021-12-31	38.00	38.50	37.50	38.50	534,384
2021-12-30	37.75	41.25	37.75	38.00	1,202,806
2021-12-29	38.25	38.25	37.25	37.75	366,537
2021-12-28	38.50	38.50	38.50	38.50	0
2021-12-27	38.50	38.50	38.50	38.50	0
2021-12-24	36.50	38.60	38.50	38.50	195,759
2021-12-23	35.50	39.25	36.50	36.50	1,137,213
2021-12-22	36.00	36.50	36.50	35.50	641,716
2021-12-21	35.75	36.25	34.60	36.00	377,029
2021-12-20	36.25	35.10	35.10	35.10	432,077
2021-12-17	37.00	36.75	36.00	36.75	387,466
2021-12-16	35.50	37.00	37.00	37.00	664,826
2021-12-15	36.00	36.00	35.50	36.00	821,429
2021-12-14	38.50	37.25	35.50	37.00	611,011
2021-12-13	40.25	40.75	38.50	38.50	176,568
2021-12-10	40.50	41.60	40.00	41.60	115,879
2021-12-09	42.50	43.00	39.50	40.50	395,140
2021-12-08	39.00	42.50	38.75	42.50	633,500
2021-12-07	37.25	39.25	37.25	39.00	1,277,312
2021-12-06	39.00	39.00	37.25	37.25	621,066
2021-12-03	39.50	39.50	39.00	39.00	156,821
2021-12-02	41.00	41.00	38.50	39.50	1,564,040
2021-12-01	38.50	41.00	41.00	41.00	344,982
2021-11-30	39.00	39.00	38.60	38.60	238,082
2021-11-29	41.50	41.50	39.00	39.00	529,224
2021-11-26	40.00	42.00	37.75	41.50	687,962
2021-11-25	43.50	43.50	40.50	40.50	614,385
2021-11-24	44.00	43.80	43.00	43.50	131,043
2021-11-23	44.50	44.50	44.00	44.50	120,857
2021-11-22	43.50	44.00	44.00	44.00	157,287
2021-11-19	45.50	43.40	43.00	43.40	742,423
2021-11-18	46.50	47.70	47.00	47.00	176,615
2021-11-17	48.00	48.00	44.50	46.50	710,509
2021-11-16	49.50	49.50	47.00	48.00	377,164
2021-11-15	51.50	51.50	49.00	49.50	459,819
2021-11-12	52.00	52.60	52.60	52.60	508,673
2021-11-11	49.50	52.00	49.50	52.00	419,565
2021-11-10	52.00	52.00	49.50	49.50	442,018
2021-11-09	49.80	53.50	49.80	52.00	544,947
2021-11-08	52.50	50.00	49.60	49.80	425,431
2021-11-05	47.50	53.00	51.00	52.50	954,153
2021-11-04	47.00	48.00	48.00	48.00	678,717
2021-11-03	47.00	46.00	45.80	46.00	424,069
2021-11-02	46.50	47.50	46.50	47.00	305,641
2021-11-01	45.00	48.00	48.00	48.00	251,547
2021-10-29	47.00	48.30	44.25	45.00	1,139,964
2021-10-28	44.50	46.80	46.80	46.80	1,084,444
2021-10-27	43.00	44.50	42.50	43.00	653,786
2021-10-26	38.25	43.00	38.00	42.00	1,370,094
2021-10-25	37.25	38.25	36.75	38.25	235,583
2021-10-22	37.25	37.50	37.50	37.50	399,095
2021-10-21	36.50	37.50	37.00	37.00	563,791
2021-10-20	37.75	38.50	37.00	37.00	1,462,077
2021-10-19	40.00	39.50	37.75	37.75	1,285,449
2021-10-18	35.00	40.50	35.00	39.20	1,816,635
2021-10-15	39.00	38.25	35.00	35.00	4,463,614
2021-10-14	41.50	41.25	39.00	39.00	1,041,161
2021-10-13	43.00	42.00	41.50	41.50	1,353,367
2021-10-12	42.00	43.50	42.00	42.75	561,273
2021-10-11	43.50	45.50	42.50	42.50	1,153,142
2021-10-08	43.00	43.00	42.00	42.00	804,267
2021-10-07	41.75	44.25	42.00	43.10	1,190,347
2021-10-06	41.40	41.60	41.40	41.60	162,897
2021-10-05	42.00	42.75	41.40	41.40	470,655
2021-10-04	41.75	43.25	41.50	42.40	675,113
2021-10-01	42.20	43.25	40.50	41.60	886,004
2021-09-30	44.50	45.50	42.50	42.50	1,645,414
2021-09-29	48.00	44.60	44.60	44.60	696,786
2021-09-28	49.60	50.50	47.50	48.00	1,229,580
2021-09-27	52.50	51.00	49.00	50.50	784,714
2021-09-24	54.00	54.00	51.50	52.50	1,007,406
2021-09-23	50.00	54.00	47.50	54.00	1,714,139
2021-09-22	50.00	56.50	52.00	53.00	1,890,532
2021-09-21	51.50	51.50	50.50	51.50	57,402
2021-09-20	53.50	53.50	51.50	51.50	327,626
2021-09-17	54.00	54.50	53.50	53.50	202,728
2021-09-16	55.50	55.50	51.50	54.00	306,115
2021-09-15	53.50	56.60	56.00	56.00	585,409
2021-09-14	57.00	57.00	53.50	53.50	519,237
2021-09-13	57.00	57.00	57.00	57.00	338,822
2021-09-10	58.00	58.00	57.00	57.00	92,692
2021-09-09	59.50	59.50	55.00	58.00	1,309,723
2021-09-08	60.50	60.50	59.00	59.20	211,841
2021-09-07	62.00	62.00	61.00	61.00	172,745
2021-09-06	63.00	63.00	63.00	63.00	250,883
2021-09-03	64.00	64.00	62.50	63.00	523,595
2021-09-02	64.00	64.50	61.50	63.50	1,309,992
2021-09-01	59.50	62.00	59.00	62.00	630,198
2021-08-31	59.00	59.20	58.80	58.80	478,757
2021-08-30	59.00	59.00	59.00	59.00	0
2021-08-27	61.00	62.00	58.50	59.00	513,758
2021-08-26	61.00	62.00	62.00	62.00	151,000
2021-08-25	63.00	63.00	59.00	61.00	453,954
2021-08-24	62.00	63.00	62.00	63.00	949,207
2021-08-23	61.50	61.00	61.00	61.00	148,723
2021-08-20	59.50	62.60	60.00	62.60	370,848
2021-08-19	62.00	60.60	58.00	58.00	757,414
2021-08-18	59.20	61.60	59.20	61.60	279,844
2021-08-17	61.50	60.00	59.20	59.00	839,797
2021-08-16	55.50	62.00	56.20	62.00	1,330,399
2021-08-13	55.50	55.50	55.50	55.50	1,022,811
2021-08-12	55.50	56.00	55.50	55.50	707,033
2021-08-11	55.50	56.80	55.50	55.50	1,715,226
2021-08-10	54.00	55.50	54.00	55.00	1,216,356
2021-08-09	52.00	54.60	53.20	54.60	1,721,243
2021-08-06	50.50	51.00	50.50	51.00	50,142
2021-08-05	50.50	52.50	50.50	50.50	284,581
2021-08-04	50.50	53.00	50.50	50.50	349,208
2021-08-03	50.50	50.50	50.50	50.50	266,757
2021-08-02	51.00	51.00	51.00	50.50	78,677
2021-07-30	53.00	51.00	50.00	51.00	386,313
2021-07-29	53.00	52.00	52.00	53.00	100,621
2021-07-28	55.00	53.50	52.00	53.00	284,507

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181