Zephyr Energy Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-07	5.20	5.60	5.20	5.55	7,274,473
2024-05-06	5.20	5.20	5.20	5.20	0
2024-05-03	4.85	5.30	4.85	5.20	15,996,297
2024-05-02	4.65	4.90	4.85	4.90	7,433,045
2024-05-01	4.65	4.65	4.65	4.65	2,276,437
2024-04-30	4.35	4.70	4.35	4.65	6,946,762
2024-04-29	4.35	4.35	4.15	4.35	2,867,701
2024-04-26	4.55	4.55	4.30	4.35	1,333,677
2024-04-25	4.60	4.65	4.50	4.55	3,739,837
2024-04-24	4.65	4.65	4.55	4.55	2,129,894
2024-04-23	4.20	4.70	4.20	4.65	4,454,811
2024-04-22	4.25	4.25	4.10	4.20	3,454,865
2024-04-19	4.25	4.25	4.25	4.25	1,285,936
2024-04-18	4.30	4.30	4.25	4.25	3,886,669
2024-04-17	4.30	4.45	4.25	4.30	4,582,420
2024-04-16	4.45	4.45	4.30	4.30	1,107,023
2024-04-15	4.50	4.50	4.45	4.45	1,035,850
2024-04-12	4.55	4.55	4.50	4.50	3,885,267
2024-04-11	4.65	4.65	4.55	4.55	2,904,344
2024-04-10	4.65	4.65	4.45	4.65	6,329,299
2024-04-09	4.70	4.85	4.60	4.65	9,647,846
2024-04-08	4.00	4.75	4.00	4.70	14,358,203
2024-04-05	4.10	4.10	3.95	4.00	4,777,703
2024-04-04	4.00	4.10	4.00	4.10	2,453,439
2024-04-03	3.90	4.20	3.90	4.00	6,033,119
2024-04-02	4.25	4.25	3.90	3.90	7,442,755
2024-04-01	4.20	4.20	4.20	4.20	0
2024-03-29	4.20	4.20	4.20	4.20	0
2024-03-28	4.75	4.70	4.20	4.20	21,917,769
2024-03-27	4.50	4.80	4.80	4.80	24,743,847
2024-03-26	3.85	4.25	4.00	4.25	10,594,065
2024-03-25	3.70	3.90	3.70	3.85	8,008,596
2024-03-22	3.20	3.70	3.65	3.70	16,697,698
2024-03-21	3.00	3.25	3.00	3.20	7,192,193
2024-03-20	2.95	3.00	2.90	3.00	1,957,020
2024-03-19	3.00	3.05	2.95	2.95	6,386,630
2024-03-18	2.70	3.10	2.70	3.00	9,024,484
2024-03-15	2.70	2.70	2.65	2.70	3,604,103
2024-03-14	2.70	2.70	2.65	2.65	1,225,728
2024-03-13	2.70	2.70	2.70	2.70	3,745,349
2024-03-12	2.70	2.70	2.70	2.70	2,466,690
2024-03-11	3.05	3.05	2.70	2.70	12,866,244
2024-03-08	2.60	3.00	2.60	2.98	15,958,409
2024-03-07	2.55	2.65	2.40	2.60	6,093,425
2024-03-06	2.15	2.60	2.15	2.60	9,136,075
2024-03-05	2.15	2.20	2.15	2.15	2,270,124
2024-03-04	2.20	2.20	2.15	2.15	3,153,454
2024-03-01	2.25	2.35	2.20	2.20	2,428,343
2024-02-29	2.10	2.25	2.10	2.25	4,719,916
2024-02-28	2.15	2.15	2.10	2.10	577,762
2024-02-27	2.15	2.20	2.15	2.15	2,904,607
2024-02-26	2.25	2.25	2.15	2.15	3,978,477
2024-02-23	2.30	2.30	2.25	2.25	761,324
2024-02-22	2.35	2.35	2.25	2.30	1,547,428
2024-02-21	2.35	2.35	2.35	2.35	2,428,521
2024-02-20	2.35	2.45	2.30	2.35	2,049,141
2024-02-19	2.35	2.35	2.35	2.35	1,090,581
2024-02-16	2.30	2.40	2.30	2.35	4,167,237
2024-02-15	2.40	2.40	2.25	2.30	7,091,828
2024-02-14	2.30	2.40	2.30	2.40	3,805,196
2024-02-13	2.25	2.30	2.25	2.30	2,396,680
2024-02-12	2.40	2.40	2.25	2.25	2,107,581
2024-02-09	2.45	2.45	2.40	2.40	3,568,596
2024-02-08	2.50	2.50	2.50	2.50	6,671,080
2024-02-07	2.60	2.60	2.45	2.45	3,347,577
2024-02-06	2.60	2.60	2.60	2.60	872,895
2024-02-05	2.50	2.60	2.50	2.60	2,049,784
2024-02-02	2.55	2.55	2.50	2.50	1,985,119
2024-02-01	2.50	2.55	2.50	2.55	907,346
2024-01-31	2.40	2.50	2.40	2.50	5,702,765
2024-01-30	2.25	2.50	2.25	2.50	1,350,274
2024-01-29	2.45	2.45	2.25	2.25	2,285,621
2024-01-26	2.35	2.45	2.35	2.45	1,803,820
2024-01-25	2.40	2.40	2.30	2.35	2,789,644
2024-01-24	2.45	2.45	2.35	2.35	2,678,431
2024-01-23	2.35	2.55	2.35	2.45	3,032,269
2024-01-22	2.30	2.35	2.25	2.35	2,541,424
2024-01-19	2.35	2.35	2.30	2.30	3,571,866
2024-01-18	2.40	2.40	2.35	2.35	407,282
2024-01-17	2.45	2.45	2.40	2.40	357,988
2024-01-16	2.50	2.50	2.45	2.45	540,868
2024-01-15	2.60	2.60	2.50	2.50	937,175
2024-01-12	2.60	2.60	2.60	2.60	654,898
2024-01-11	2.60	2.60	2.60	2.60	528,994
2024-01-10	2.60	2.60	2.60	2.60	728,178
2024-01-09	2.65	2.65	2.60	2.60	1,629,796
2024-01-08	2.65	2.81	2.81	2.65	383,925
2024-01-05	2.65	2.65	2.65	2.65	145,773
2024-01-04	2.65	2.65	2.65	2.65	130,528
2024-01-03	2.70	2.70	2.65	2.65	618,858
2024-01-02	2.70	2.70	2.70	2.70	0
2024-01-01	2.70	2.70	2.70	2.70	0
2023-12-29	2.75	2.75	2.70	2.70	224,800
2023-12-28	2.75	2.75	2.75	2.75	3,415,429
2023-12-27	2.75	2.75	2.75	2.75	1,526,305
2023-12-26	2.75	2.75	2.75	2.75	0
2023-12-25	2.75	2.75	2.75	2.75	0
2023-12-22	2.65	2.75	2.65	2.75	2,468,833
2023-12-21	2.70	2.70	2.65	2.65	1,149,317
2023-12-20	2.75	2.80	2.70	2.70	4,067,353
2023-12-19	2.60	2.75	2.60	2.75	3,804,170
2023-12-18	2.40	2.60	2.40	2.60	5,257,759
2023-12-15	2.55	2.45	2.40	2.40	10,080,278
2023-12-14	2.35	2.40	2.35	2.40	1,652,308
2023-12-13	2.40	2.40	2.35	2.35	1,637,295
2023-12-12	2.30	2.45	2.30	2.40	7,064,364
2023-12-11	2.30	2.40	2.30	2.30	242,999
2023-12-08	2.30	2.30	2.30	2.30	2,907,943
2023-12-07	2.30	2.30	2.30	2.30	358,158
2023-12-06	2.40	2.40	2.30	2.30	14,386,308
2023-12-05	2.20	2.35	2.20	2.35	6,462,262
2023-12-04	2.30	2.30	2.05	2.20	8,273,020
2023-12-01	2.45	2.45	2.15	2.25	41,709,113
2023-11-30	2.53	2.53	2.45	2.45	794,680
2023-11-29	2.50	2.53	2.45	2.53	2,639,883
2023-11-28	2.55	2.55	2.50	2.50	55,084
2023-11-27	2.60	2.60	2.55	2.55	1,325,288
2023-11-24	2.65	2.65	2.60	2.60	476,665
2023-11-23	2.55	2.65	2.55	2.65	615,165
2023-11-22	2.65	2.65	2.55	2.55	1,083,776
2023-11-21	2.65	2.65	2.65	2.65	336,892
2023-11-20	2.70	2.70	2.55	2.65	6,555,679
2023-11-17	2.75	2.75	2.65	2.70	2,107,283
2023-11-16	2.90	2.90	2.75	2.75	2,683,184
2023-11-15	2.90	2.90	2.55	2.90	7,921,747
2023-11-14	2.85	2.85	2.65	2.75	6,676,486
2023-11-13	2.90	2.90	2.85	2.85	7,230,910
2023-11-10	2.90	2.90	2.90	2.90	2,670,321
2023-11-09	3.00	3.00	2.90	2.90	1,893,197
2023-11-08	2.90	3.00	2.90	3.00	1,175,737
2023-11-07	2.90	2.90	2.90	2.90	565,265
2023-11-06	2.85	2.90	2.85	2.90	409,807
2023-11-03	2.85	2.85	2.80	2.85	1,541,817
2023-11-02	2.95	2.95	2.75	2.85	4,413,811
2023-11-01	3.10	3.25	2.95	2.95	3,873,566
2023-10-31	2.80	3.00	2.75	3.00	7,058,129
2023-10-30	2.90	2.90	2.80	2.90	928,995
2023-10-27	2.90	2.90	2.90	2.90	1,167,581
2023-10-26	2.90	2.90	2.85	2.90	1,252,473
2023-10-25	3.00	3.00	2.90	2.90	1,422,286
2023-10-24	3.10	3.10	2.95	3.00	2,269,015
2023-10-23	3.20	3.20	3.05	3.10	2,969,497
2023-10-20	3.25	3.25	3.25	3.20	837,933
2023-10-19	3.25	3.35	3.20	3.25	2,636,229
2023-10-18	2.85	3.25	2.95	3.25	7,896,084
2023-10-17	3.10	3.10	3.10	3.10	126,017
2023-10-16	3.05	3.10	3.05	3.10	2,540,482
2023-10-13	2.80	3.15	2.80	3.15	8,123,744
2023-10-12	2.70	2.80	2.70	2.80	1,315,338
2023-10-11	2.70	2.70	2.70	2.70	657,775
2023-10-10	2.60	2.70	2.60	2.70	1,838,716
2023-10-09	2.70	2.70	2.60	2.60	1,952,336
2023-10-06	2.65	2.68	2.65	2.68	1,800,357
2023-10-05	2.68	2.68	2.65	2.65	1,653,221
2023-10-04	2.85	2.85	2.65	2.68	3,385,827
2023-10-03	3.00	3.00	2.85	2.85	3,724,110
2023-10-02	2.60	3.10	2.60	3.00	20,262,951
2023-09-29	3.25	3.25	2.50	2.60	33,192,808
2023-09-28	3.40	3.40	3.15	3.30	8,337,000
2023-09-27	3.55	3.55	3.35	3.40	4,392,226
2023-09-26	3.70	3.58	3.58	3.58	9,836,331
2023-09-25	3.65	3.75	3.60	3.70	3,699,460
2023-09-22	3.45	3.70	3.45	3.65	3,134,524
2023-09-21	3.40	3.45	3.40	3.45	3,279,063
2023-09-20	3.40	3.40	3.30	3.40	5,976,947
2023-09-19	3.35	3.35	3.15	3.25	12,420,914
2023-09-18	3.35	3.35	3.35	3.35	1,716,501
2023-09-15	3.30	3.42	3.35	3.35	1,413,017
2023-09-14	3.50	3.50	3.30	3.30	1,797,408
2023-09-13	3.50	3.60	3.50	3.50	5,157,834
2023-09-12	3.55	3.55	3.45	3.50	990,356
2023-09-11	3.50	3.60	3.50	3.55	5,969,109
2023-09-08	3.65	3.65	3.50	3.50	1,218,791
2023-09-07	3.70	3.70	3.65	3.65	2,493,531
2023-09-06	3.50	3.70	3.45	3.70	3,834,464
2023-09-05	3.20	3.50	3.20	3.50	2,301,567
2023-09-04	3.25	3.25	3.20	3.20	722,629
2023-09-01	3.25	3.25	3.15	3.25	10,688,953
2023-08-31	3.35	3.35	3.20	3.25	3,426,356
2023-08-30	3.40	3.32	3.32	3.32	4,296,095
2023-08-29	3.40	3.40	3.40	3.40	5,231,543
2023-08-28	3.40	3.40	3.40	3.40	0
2023-08-25	3.45	3.45	3.40	3.40	2,165,588
2023-08-24	3.55	3.55	3.35	3.45	3,401,234
2023-08-23	3.55	3.55	3.55	3.55	414,835
2023-08-22	3.55	3.55	3.55	3.55	1,099,409
2023-08-21	3.45	3.55	3.45	3.55	1,261,832
2023-08-18	3.55	3.55	3.40	3.45	4,965,536
2023-08-17	3.60	3.60	3.50	3.55	8,571,208
2023-08-16	3.70	3.70	3.40	3.60	7,561,857
2023-08-15	3.80	3.80	3.65	3.70	5,069,264
2023-08-14	3.90	3.90	3.80	3.80	2,988,281
2023-08-11	3.85	3.90	3.80	3.90	2,070,971
2023-08-10	3.85	3.85	3.85	3.85	391,176
2023-08-09	3.90	3.90	3.85	3.85	828,871
2023-08-08	3.80	3.90	3.80	3.90	4,909,894
2023-08-07	3.85	3.85	3.65	3.70	5,082,957
2023-08-04	3.80	3.85	3.80	3.85	2,443,699
2023-08-03	3.80	3.90	3.70	3.80	5,412,015
2023-08-02	3.80	3.80	3.80	3.80	3,476,548
2023-08-01	3.90	3.90	3.80	3.80	2,818,318
2023-07-31	4.00	4.00	3.90	3.90	3,117,604
2023-07-28	4.00	4.10	3.90	4.00	5,869,335
2023-07-27	3.70	4.00	3.70	4.00	5,080,344
2023-07-26	3.50	3.70	3.50	3.70	3,138,508
2023-07-25	3.45	3.50	3.45	3.50	493,983
2023-07-24	3.35	3.45	3.35	3.45	2,073,048
2023-07-21	3.30	3.30	3.30	3.30	292,760
2023-07-20	3.20	3.07	3.07	3.30	2,314,021
2023-07-19	3.20	3.20	3.20	3.20	3,167,646
2023-07-18	3.30	3.30	3.15	3.20	1,889,061
2023-07-17	3.30	3.30	3.30	3.30	864,158
2023-07-14	3.30	3.30	3.25	3.30	1,659,038
2023-07-13	3.10	3.30	3.10	3.30	3,814,281
2023-07-12	3.15	3.10	3.07	3.10	8,653,907
2023-07-11	3.40	3.40	3.10	3.15	11,129,816
2023-07-10	3.45	3.45	3.30	3.40	6,133,262
2023-07-07	3.55	3.55	3.55	3.55	1,822,996
2023-07-06	3.60	3.60	3.55	3.55	3,871,424
2023-07-05	3.70	3.70	3.60	3.60	2,794,135
2023-07-04	3.60	3.80	3.60	3.70	8,584,777
2023-07-03	3.80	3.80	3.60	3.60	2,502,728
2023-06-30	3.65	3.80	3.65	3.80	3,407,884
2023-06-29	3.60	3.65	3.55	3.65	2,313,132
2023-06-28	3.60	3.60	3.60	3.60	3,004,057
2023-06-27	3.70	3.70	3.60	3.60	3,603,498
2023-06-26	4.05	4.05	3.70	3.70	7,355,134
2023-06-23	4.05	4.05	3.90	3.90	5,986,900
2023-06-22	4.10	4.15	4.05	4.05	3,999,262
2023-06-21	3.95	4.10	3.90	4.10	10,647,306
2023-06-20	3.60	4.05	3.60	3.95	12,916,652
2023-06-19	3.50	3.60	3.50	3.60	3,430,408
2023-06-16	3.50	3.50	3.50	3.50	900,961
2023-06-15	3.50	3.50	3.50	3.50	4,396,300
2023-06-14	3.45	3.50	3.45	3.50	2,867,719
2023-06-13	3.45	3.45	3.45	3.45	7,968,320
2023-06-12	3.50	3.50	3.40	3.45	2,658,298
2023-06-09	3.50	3.50	3.50	3.50	5,841,996
2023-06-08	3.55	3.55	3.45	3.50	11,022,398
2023-06-07	3.60	3.60	3.55	3.55	1,812,212
2023-06-06	3.60	3.60	3.45	3.60	17,025,732
2023-06-05	3.70	3.70	3.70	3.70	460,630
2023-06-02	3.70	3.70	3.60	3.70	1,945,496
2023-06-01	3.75	3.75	3.60	3.70	3,256,495
2023-05-31	3.70	3.75	3.65	3.75	2,711,104
2023-05-30	3.55	3.70	3.40	3.70	10,026,476
2023-05-29	3.55	3.55	3.55	3.55	0
2023-05-26	3.75	3.85	3.55	3.55	8,203,847
2023-05-25	3.95	3.95	3.75	3.75	3,868,133
2023-05-24	4.05	4.05	3.95	3.95	4,219,528
2023-05-23	4.05	4.05	4.05	4.05	107,392
2023-05-22	4.10	4.10	4.05	4.05	725,151
2023-05-19	4.10	4.10	4.10	4.10	420,709
2023-05-18	4.18	4.18	4.10	4.10	713,885
2023-05-17	4.05	4.25	4.05	4.18	3,149,598
2023-05-16	4.30	4.30	4.00	4.05	6,880,546
2023-05-15	4.53	4.53	4.45	4.45	1,506,213
2023-05-12	4.33	4.50	4.33	4.50	5,944,810
2023-05-11	4.25	4.35	4.25	4.33	1,904,405
2023-05-10	4.20	4.25	4.20	4.25	3,961,350
2023-05-09	4.30	4.30	4.18	4.20	2,274,992
2023-05-08	4.30	4.30	4.30	4.30	0
2023-05-05	4.25	4.30	4.15	4.30	6,214,287
2023-05-04	4.50	4.50	4.25	4.25	7,681,278
2023-05-03	4.50	4.50	4.40	4.50	4,946,365
2023-05-02	4.65	4.65	4.45	4.50	5,720,015
2023-05-01	4.55	4.55	4.55	4.55	0
2023-04-28	4.60	4.60	4.45	4.55	4,554,164
2023-04-27	4.45	4.60	4.35	4.60	10,440,175
2023-04-26	4.40	4.50	4.40	4.45	7,854,922
2023-04-25	4.60	4.60	4.40	4.40	2,709,261
2023-04-24	4.70	4.70	4.40	4.65	4,944,652
2023-04-21	4.90	4.95	4.65	4.70	5,041,938
2023-04-20	4.95	4.95	4.80	4.90	2,871,088
2023-04-19	4.95	5.00	4.75	4.95	5,753,819
2023-04-18	5.00	5.00	4.95	4.95	2,663,405
2023-04-17	4.80	5.10	4.80	5.00	4,376,865
2023-04-14	4.80	4.95	4.80	4.80	6,136,959
2023-04-13	4.90	4.90	4.80	4.80	3,019,657
2023-04-12	4.35	4.95	4.35	4.90	15,786,912
2023-04-11	4.35	4.85	4.30	4.35	28,083,445
2023-04-10	5.10	5.10	5.10	5.10	0
2023-04-07	5.10	5.10	5.10	5.10	0
2023-04-06	5.00	5.15	4.95	5.10	7,195,548
2023-04-05	4.95	5.05	4.95	5.00	4,390,840
2023-04-04	5.20	5.20	4.95	4.95	5,341,173
2023-04-03	5.10	5.40	5.10	5.20	3,871,890
2023-03-31	4.80	5.15	4.80	5.10	5,465,534
2023-03-30	4.60	4.80	4.60	4.80	5,892,072
2023-03-29	4.60	4.60	4.55	4.60	4,631,923
2023-03-28	4.60	4.60	4.60	4.60	960,369
2023-03-27	4.55	4.60	4.55	4.60	2,095,596
2023-03-24	4.80	4.80	4.55	4.55	5,785,775
2023-03-23	4.65	4.80	4.60	4.80	4,634,429
2023-03-22	4.75	4.75	4.55	4.65	4,928,313
2023-03-21	4.80	4.80	4.75	4.75	2,778,877
2023-03-20	4.80	4.80	4.80	4.80	8,030,063
2023-03-17	4.75	4.80	4.75	4.80	2,165,200
2023-03-16	4.85	4.85	4.75	4.75	2,859,110
2023-03-15	4.80	4.90	4.80	4.85	3,961,057
2023-03-14	4.85	4.85	4.78	4.80	3,600,640
2023-03-13	4.95	4.95	4.85	4.85	5,268,314
2023-03-10	5.05	5.05	4.90	4.95	2,502,642
2023-03-09	5.00	5.05	4.90	5.05	4,664,889
2023-03-08	5.05	5.05	4.70	5.00	12,942,764
2023-03-07	5.50	5.50	5.35	5.35	4,527,903
2023-03-06	5.35	5.50	5.35	5.50	2,076,294
2023-03-03	5.55	5.55	5.35	5.35	5,915,416
2023-03-02	5.55	5.55	5.45	5.55	2,093,784
2023-03-01	5.58	5.58	5.55	5.55	3,693,905
2023-02-28	5.75	5.75	5.55	5.58	5,562,659
2023-02-27	5.75	5.90	5.75	5.75	2,166,101
2023-02-24	6.00	6.00	5.65	5.75	7,221,823
2023-02-23	5.80	6.00	5.75	6.00	5,606,570
2023-02-22	5.85	5.85	5.80	5.80	1,617,108
2023-02-21	5.95	5.95	5.85	5.85	3,877,681
2023-02-20	5.95	6.00	5.95	5.95	2,493,256
2023-02-17	6.05	6.05	5.85	5.90	4,103,193
2023-02-16	5.90	6.15	5.90	6.05	3,021,799
2023-02-15	6.35	6.35	5.90	5.90	7,174,064
2023-02-14	6.40	6.45	6.05	6.10	9,436,588
2023-02-13	6.50	6.50	6.10	6.30	8,065,033
2023-02-10	6.55	6.60	6.45	6.50	4,613,455
2023-02-09	6.70	6.80	6.55	6.55	5,104,765
2023-02-08	6.75	6.80	6.70	6.70	2,823,386
2023-02-07	6.70	6.75	6.65	6.75	3,152,195
2023-02-06	6.95	6.95	6.70	6.70	3,900,637
2023-02-03	7.00	7.00	6.90	6.95	4,530,651
2023-02-02	7.20	7.25	6.95	7.00	4,998,296
2023-02-01	7.05	7.30	7.20	7.20	20,868,420
2023-01-31	7.00	7.15	7.00	7.05	11,538,805
2023-01-30	6.90	7.10	6.90	7.00	7,156,238
2023-01-27	7.00	7.00	6.90	6.90	3,455,339
2023-01-26	6.85	7.00	6.70	7.00	6,723,581
2023-01-25	6.80	6.90	6.80	6.85	8,224,069
2023-01-24	7.00	7.00	6.65	6.80	7,795,428
2023-01-23	7.20	7.25	6.90	7.00	7,013,221
2023-01-20	6.85	7.30	6.98	7.25	19,873,484
2023-01-19	6.16	7.00	5.90	6.85	46,524,752
2023-01-18	6.35	6.35	6.05	6.05	4,998,017
2023-01-17	6.35	6.35	6.20	6.35	2,598,700
2023-01-16	6.55	6.45	6.35	6.35	5,006,778
2023-01-13	6.55	6.55	6.45	6.55	3,842,590
2023-01-12	6.65	6.65	6.40	6.55	5,778,503
2023-01-11	6.60	6.65	6.45	6.65	6,978,220
2023-01-10	6.65	6.65	6.60	6.60	2,167,328
2023-01-09	6.40	6.75	6.40	6.65	5,097,681
2023-01-06	6.30	6.40	6.30	6.40	4,727,656
2023-01-05	6.30	6.30	6.30	6.30	5,751,433
2023-01-04	6.30	6.30	6.30	6.30	8,526,293
2023-01-03	6.00	6.55	6.00	6.20	8,330,222
2023-01-02	6.00	6.00	6.00	6.00	0
2022-12-30	6.00	6.00	5.90	6.00	2,155,666
2022-12-29	6.00	6.00	5.85	6.00	6,353,005
2022-12-28	6.15	6.15	5.80	6.00	3,432,645
2022-12-27	6.05	6.05	6.05	6.05	0
2022-12-26	6.05	6.05	6.05	6.05	0
2022-12-23	6.25	6.25	6.05	6.05	3,160,610
2022-12-22	6.10	6.45	6.15	6.25	10,386,175
2022-12-21	5.50	5.95	5.85	5.95	7,732,465
2022-12-20	5.75	5.75	5.45	5.45	2,562,709
2022-12-19	5.40	5.85	5.65	5.75	6,807,092
2022-12-16	5.25	5.40	5.25	5.40	2,886,856
2022-12-15	5.40	5.26	5.26	5.26	6,593,058
2022-12-14	5.60	5.65	5.35	5.40	10,077,343
2022-12-13	5.75	5.75	5.60	5.60	1,506,527
2022-12-12	5.80	5.75	5.75	5.75	1,694,157
2022-12-09	5.80	5.80	5.75	5.80	1,805,635
2022-12-08	5.75	5.70	5.70	5.70	2,802,478
2022-12-07	5.85	5.85	5.70	5.75	2,944,379
2022-12-06	6.05	5.90	5.85	5.85	3,128,205
2022-12-05	6.10	6.25	6.05	6.05	8,439,603
2022-12-02	6.05	6.10	6.05	6.10	5,767,738
2022-12-01	6.30	6.05	6.05	6.05	7,133,395
2022-11-30	5.85	6.15	5.75	6.15	7,796,063
2022-11-29	6.15	6.05	5.85	5.85	7,998,349
2022-11-28	6.25	6.18	6.18	6.18	3,482,528
2022-11-25	6.30	6.30	6.20	6.25	4,293,866
2022-11-24	6.10	6.35	6.30	6.30	5,150,016
2022-11-23	6.55	6.45	6.10	6.10	10,749,672
2022-11-22	6.70	6.66	6.40	6.40	9,838,978
2022-11-21	6.60	6.70	6.70	6.70	20,793,253
2022-11-18	6.15	6.70	6.05	6.55	18,543,958
2022-11-17	5.70	6.20	5.60	6.15	14,337,464
2022-11-16	5.70	5.80	5.55	5.65	11,300,469
2022-11-15	5.65	5.70	5.55	5.70	18,837,579
2022-11-14	5.60	5.65	5.55	5.55	7,915,822
2022-11-11	5.55	5.60	5.55	5.60	5,535,378
2022-11-10	5.70	5.70	5.55	5.55	4,058,414
2022-11-09	5.70	5.70	5.65	5.65	2,770,055
2022-11-08	5.45	5.70	5.45	5.70	9,786,110
2022-11-07	5.55	5.30	5.30	5.30	6,284,677
2022-11-04	5.70	5.70	5.45	5.55	7,939,913
2022-11-03	5.70	5.70	5.50	5.70	6,445,104
2022-11-02	5.85	5.76	5.76	5.76	12,845,250
2022-11-01	5.75	5.75	5.65	5.65	5,957,567
2022-10-31	5.85	5.85	5.55	5.75	7,533,210
2022-10-28	5.90	5.95	5.85	5.85	2,411,797
2022-10-27	5.60	5.90	5.60	5.90	5,208,583
2022-10-26	5.45	5.65	5.40	5.60	3,103,947
2022-10-25	5.50	5.50	5.40	5.45	2,539,502
2022-10-24	5.90	5.95	5.50	5.50	8,191,335
2022-10-21	5.90	5.95	5.90	5.95	8,607,694
2022-10-20	5.75	6.05	5.75	5.90	15,177,572
2022-10-19	5.60	5.75	5.45	5.75	9,117,305
2022-10-18	5.40	5.60	5.40	5.60	3,674,071
2022-10-17	5.25	5.40	5.25	5.40	4,437,286
2022-10-14	5.20	5.10	5.10	5.10	5,996,704
2022-10-13	4.95	5.30	4.95	5.20	7,483,745
2022-10-12	5.15	5.15	4.90	4.95	8,273,304
2022-10-11	5.55	5.45	5.15	5.15	5,740,316
2022-10-10	5.70	5.70	5.50	5.55	3,231,982
2022-10-07	5.60	5.70	5.60	5.70	4,499,349
2022-10-06	5.90	5.90	5.60	5.60	8,109,944
2022-10-05	5.80	6.10	5.80	5.90	9,199,642
2022-10-04	5.70	6.00	5.80	5.80	6,432,015
2022-10-03	5.40	5.65	5.40	5.65	4,655,114
2022-09-30	5.25	5.35	5.15	5.35	4,594,702
2022-09-29	5.20	5.35	5.10	5.25	4,641,846
2022-09-28	5.30	5.30	4.85	5.20	11,958,913
2022-09-27	5.35	5.35	5.20	5.30	11,460,568
2022-09-26	5.60	5.60	5.35	5.35	3,280,135
2022-09-23	5.95	5.95	5.60	5.60	8,793,067
2022-09-22	5.60	6.10	5.50	5.95	9,065,461
2022-09-21	5.60	5.75	5.40	5.60	4,369,878
2022-09-20	5.65	5.72	5.55	5.55	8,940,116
2022-09-19	5.60	5.60	5.60	5.60	0
2022-09-16	5.25	5.75	5.45	5.60	16,145,367
2022-09-15	4.65	5.30	5.06	5.25	17,198,177
2022-09-14	4.65	4.75	4.75	4.75	10,456,957
2022-09-13	4.75	4.80	4.55	4.55	5,240,473
2022-09-12	4.80	4.80	4.70	4.80	5,484,670
2022-09-09	4.75	4.90	4.70	4.75	4,381,149
2022-09-08	4.60	4.75	4.60	4.75	6,985,079
2022-09-07	4.40	4.65	4.30	4.60	8,144,685
2022-09-06	4.35	4.40	4.35	4.40	681,188
2022-09-05	4.45	4.50	4.35	4.35	4,523,185
2022-09-02	4.25	4.45	4.25	4.45	3,802,528
2022-09-01	4.45	4.50	4.20	4.25	9,676,841
2022-08-31	4.50	4.50	4.45	4.45	1,928,386
2022-08-30	4.50	4.50	4.40	4.50	911,061
2022-08-29	4.50	4.50	4.50	4.50	0
2022-08-26	4.50	4.50	4.50	4.50	5,988,166
2022-08-25	4.75	4.75	4.35	4.50	12,430,538
2022-08-24	4.60	4.70	4.30	4.70	10,957,005
2022-08-23	4.65	4.65	4.55	4.60	5,489,715
2022-08-22	4.70	4.80	4.65	4.65	4,864,516
2022-08-19	4.80	4.80	4.70	4.70	1,903,007
2022-08-18	4.55	4.80	4.55	4.80	9,666,295
2022-08-17	4.68	4.68	4.55	4.55	4,996,323
2022-08-16	4.95	4.95	4.60	4.68	7,752,593
2022-08-15	4.95	4.95	4.95	4.95	2,309,450
2022-08-12	5.05	5.05	4.90	4.95	3,391,848
2022-08-11	5.40	5.40	5.05	5.05	9,168,320
2022-08-10	5.15	5.40	5.15	5.30	6,514,280
2022-08-09	5.10	5.20	5.10	5.15	3,674,713
2022-08-08	4.85	5.10	5.10	5.10	5,677,674
2022-08-05	4.85	4.90	4.75	4.85	4,753,525
2022-08-04	4.85	4.85	4.75	4.85	2,615,968
2022-08-03	5.05	5.05	4.85	4.85	5,363,338
2022-08-02	5.15	5.15	5.00	5.05	2,630,909
2022-08-01	5.10	5.20	4.90	5.15	4,068,713
2022-07-29	5.05	5.05	5.00	5.00	6,670,030
2022-07-28	5.05	5.15	5.05	5.05	3,444,583
2022-07-27	5.25	5.25	4.95	5.05	4,579,243
2022-07-26	5.55	5.55	5.20	5.25	7,264,760
2022-07-25	5.25	5.70	5.50	5.55	17,560,630
2022-07-22	4.75	5.25	4.75	5.25	13,081,378
2022-07-21	4.20	4.75	4.10	4.75	13,806,127
2022-07-20	4.20	4.35	4.15	4.15	1,474,414
2022-07-19	4.15	4.41	4.41	4.41	3,485,795
2022-07-18	4.05	4.15	4.05	4.15	4,263,154
2022-07-15	4.25	4.25	4.05	4.05	4,259,497
2022-07-14	4.30	4.40	4.25	4.25	3,420,227
2022-07-13	4.25	4.35	4.25	4.30	1,600,760
2022-07-12	4.15	4.35	4.15	4.20	3,455,962
2022-07-11	4.30	4.30	4.15	4.15	2,125,816
2022-07-08	4.15	4.30	4.10	4.30	3,919,000
2022-07-07	4.20	4.20	4.15	4.15	6,378,926
2022-07-06	4.10	4.35	4.10	4.20	6,630,863
2022-07-05	4.20	4.20	4.00	4.10	7,106,581
2022-07-04	4.35	4.35	4.18	4.20	3,343,932
2022-07-01	4.25	4.35	4.10	4.35	7,151,531
2022-06-30	4.60	4.60	4.25	4.25	5,527,273
2022-06-29	4.80	4.80	4.60	4.60	2,135,843
2022-06-28	4.70	4.85	4.70	4.80	5,598,722
2022-06-27	4.50	4.81	4.80	4.80	5,152,265
2022-06-24	4.25	4.55	4.25	4.50	7,416,879
2022-06-23	4.00	4.25	3.75	4.25	12,208,078
2022-06-22	4.00	4.00	4.00	4.00	877,068
2022-06-21	4.00	4.05	4.00	4.00	4,980,744
2022-06-20	4.05	4.05	3.95	4.00	2,997,173
2022-06-17	4.20	4.20	4.00	4.05	4,773,367
2022-06-16	4.50	4.50	4.10	4.10	11,567,111
2022-06-15	4.10	4.50	4.10	4.45	8,390,429
2022-06-14	4.15	4.15	3.95	4.10	9,018,077
2022-06-13	4.55	4.55	4.15	4.15	6,687,260
2022-06-10	4.70	4.70	4.55	4.55	5,484,280
2022-06-09	4.85	4.85	4.65	4.70	3,175,075
2022-06-08	4.75	4.85	4.70	4.85	4,085,181
2022-06-07	5.05	5.05	4.65	4.75	8,437,661
2022-06-06	5.20	4.90	4.90	4.90	4,341,335
2022-06-03	5.20	5.20	5.20	5.20	0
2022-06-02	5.20	5.20	5.20	5.20	0
2022-06-01	5.15	5.25	5.15	5.20	5,034,121
2022-05-31	5.00	5.45	4.95	5.15	8,207,552
2022-05-30	4.80	4.95	4.75	4.95	4,713,639
2022-05-27	4.95	4.80	4.80	4.80	2,807,999
2022-05-26	4.95	4.95	4.95	4.95	585,666
2022-05-25	4.85	5.00	4.85	4.95	2,576,216
2022-05-24	4.85	4.85	4.85	4.85	2,394,151
2022-05-23	4.95	4.95	4.85	4.85	2,275,247
2022-05-20	4.95	5.00	5.00	4.95	2,711,852
2022-05-19	5.00	5.00	4.95	4.95	1,415,541
2022-05-18	5.10	5.10	4.95	5.00	3,266,791
2022-05-17	4.95	5.10	4.95	5.10	4,715,089
2022-05-16	5.05	4.96	4.95	4.95	5,751,734
2022-05-13	5.20	5.20	5.05	5.05	11,078,699
2022-05-12	5.18	5.25	5.05	5.20	6,094,935
2022-05-11	5.20	5.15	5.15	5.15	25,856,602
2022-05-10	5.75	5.11	5.11	5.11	62,030,503
2022-05-09	5.95	6.00	5.80	5.80	2,914,436
2022-05-06	5.55	6.20	5.55	5.95	17,190,191
2022-05-05	5.45	5.55	5.45	5.55	12,013,260
2022-05-04	5.75	5.75	5.45	5.45	10,173,597
2022-05-03	5.90	5.76	5.76	5.76	4,949,657
2022-05-02	5.90	5.90	5.90	5.90	0
2022-04-29	6.05	6.05	5.80	5.90	12,090,972
2022-04-28	6.05	6.20	5.65	6.05	23,994,824
2022-04-27	6.55	6.55	6.00	6.05	20,382,508
2022-04-26	8.15	8.15	6.40	6.50	35,032,348
2022-04-25	7.60	7.90	7.55	7.65	14,300,571
2022-04-22	7.30	7.60	7.30	7.55	29,655,332
2022-04-21	6.95	7.30	6.95	7.30	10,096,290
2022-04-20	7.10	7.10	6.75	6.90	5,009,103
2022-04-19	7.50	7.50	7.10	7.10	5,349,086
2022-04-18	7.30	7.30	7.30	7.30	0
2022-04-15	7.30	7.30	7.30	7.30	0
2022-04-14	7.35	7.30	7.30	7.30	3,838,812
2022-04-13	7.35	7.40	7.40	7.35	7,930,173
2022-04-12	7.10	7.55	7.10	7.35	14,353,988
2022-04-11	7.10	7.30	6.95	7.10	12,396,261
2022-04-08	7.00	7.15	6.75	7.10	16,247,019
2022-04-07	6.45	6.60	6.45	6.50	5,876,268
2022-04-06	6.15	6.45	6.15	6.45	11,922,034
2022-04-05	6.05	6.15	6.15	6.15	5,865,619
2022-04-04	6.05	6.05	5.95	6.05	6,014,646
2022-04-01	5.90	6.10	5.90	6.05	2,640,415
2022-03-31	6.05	6.05	5.70	5.90	4,834,964
2022-03-30	6.10	6.10	6.05	6.05	3,483,064
2022-03-29	6.25	6.25	6.00	6.05	3,433,932
2022-03-28	6.60	6.30	6.10	6.25	4,211,430
2022-03-25	6.75	6.75	6.60	6.65	3,186,228
2022-03-24	6.60	6.85	6.55	6.75	5,539,188
2022-03-23	6.30	6.60	6.10	6.60	5,539,214
2022-03-22	6.60	6.60	6.30	6.30	3,136,068
2022-03-21	6.40	6.80	6.40	6.60	5,871,550
2022-03-18	5.90	6.50	5.90	6.40	13,125,228
2022-03-17	5.90	5.90	5.90	5.90	1,638,092
2022-03-16	5.85	5.90	5.65	5.90	5,160,790
2022-03-15	6.20	6.00	5.85	5.85	3,010,264
2022-03-14	6.40	6.40	6.10	6.20	6,660,772
2022-03-11	6.30	6.45	6.20	6.40	4,502,325
2022-03-10	6.05	6.35	6.05	6.30	4,252,839
2022-03-09	5.50	6.10	6.10	6.10	8,865,505
2022-03-08	5.30	5.60	5.30	5.50	4,123,376
2022-03-07	5.55	5.55	5.15	5.30	9,545,560
2022-03-04	5.70	5.70	5.10	5.50	8,935,940
2022-03-03	5.90	6.10	5.70	5.75	6,605,318
2022-03-02	5.65	6.10	5.65	5.90	9,470,753
2022-03-01	5.20	5.65	5.15	5.65	7,492,358
2022-02-28	5.05	5.20	5.20	5.20	4,416,559
2022-02-25	5.00	5.10	5.10	5.10	4,450,001
2022-02-24	4.90	5.00	4.90	5.00	9,394,796
2022-02-23	5.00	5.00	4.90	4.90	2,312,844
2022-02-22	5.05	5.05	4.90	5.00	5,104,631
2022-02-21	5.20	5.20	5.05	5.05	6,686,149
2022-02-18	5.20	5.30	5.30	5.30	4,182,376
2022-02-17	5.10	5.35	5.10	5.20	5,738,265
2022-02-16	5.10	5.10	5.10	5.10	2,498,018
2022-02-15	5.10	5.10	5.00	5.10	4,587,161
2022-02-14	5.15	5.35	5.10	5.10	15,518,985
2022-02-11	5.05	5.10	5.00	5.10	8,499,149
2022-02-10	5.00	5.05	5.00	5.05	6,330,089
2022-02-09	5.05	5.05	4.95	5.00	6,659,501
2022-02-08	5.05	5.05	4.98	5.05	11,716,728
2022-02-07	5.25	5.30	5.05	5.05	7,763,575
2022-02-04	5.10	5.20	5.20	5.20	7,292,204
2022-02-03	5.10	5.10	5.00	5.05	7,203,323
2022-02-02	5.15	5.15	5.10	5.10	5,265,182
2022-02-01	5.15	5.15	5.15	5.15	4,796,027
2022-01-31	5.30	5.30	5.05	5.15	6,137,595
2022-01-28	5.20	5.30	5.05	5.30	8,122,773
2022-01-27	5.30	5.30	5.15	5.20	3,504,942
2022-01-26	5.70	5.40	5.15	5.35	17,714,530
2022-01-25	5.40	5.75	5.40	5.70	4,903,822
2022-01-24	5.95	5.95	5.35	5.40	4,253,177
2022-01-21	5.90	5.95	5.70	5.95	5,932,893
2022-01-20	6.15	6.15	5.70	5.95	9,762,059
2022-01-19	6.55	6.55	6.15	6.15	8,032,968
2022-01-18	6.75	6.75	6.15	6.55	12,684,994
2022-01-17	6.80	6.85	6.75	6.75	3,575,488
2022-01-14	7.00	7.00	6.90	6.90	2,153,589
2022-01-13	6.85	7.00	6.85	7.00	1,392,045
2022-01-12	6.45	7.00	6.40	6.85	5,053,038
2022-01-11	6.65	6.65	6.45	6.45	8,902,902
2022-01-10	6.75	6.75	6.55	6.65	3,139,252
2022-01-07	6.73	6.90	6.65	6.75	2,482,105
2022-01-06	6.85	6.70	6.70	6.70	2,484,092
2022-01-05	6.90	7.05	6.85	6.85	2,894,655
2022-01-04	6.95	7.00	7.00	7.00	3,750,914
2022-01-03	6.95	6.95	6.95	6.95	0
2021-12-31	7.00	7.00	6.85	6.95	761,534
2021-12-30	7.10	7.10	6.95	7.00	1,194,898
2021-12-29	7.10	7.10	7.10	7.10	2,433,120
2021-12-28	7.10	7.10	7.10	7.10	0
2021-12-27	7.10	7.10	7.10	7.10	0
2021-12-24	6.95	7.35	6.95	7.10	2,556,244
2021-12-23	6.30	6.95	6.30	6.95	5,288,381
2021-12-22	6.55	6.55	6.25	6.30	4,495,465
2021-12-21	6.55	6.75	6.55	6.55	3,461,682
2021-12-20	6.70	6.70	6.55	6.55	7,965,935
2021-12-17	6.80	6.90	6.75	6.90	2,594,206
2021-12-16	7.00	7.00	6.80	6.80	2,311,555
2021-12-15	7.05	7.00	6.85	7.00	3,503,738
2021-12-14	7.20	7.20	7.05	7.05	919,610
2021-12-13	7.50	7.50	7.15	7.20	6,077,405
2021-12-10	7.40	7.50	7.50	7.50	5,875,594
2021-12-09	7.80	7.80	7.25	7.40	6,769,554
2021-12-08	8.30	8.10	7.80	7.80	22,014,716
2021-12-07	6.80	7.55	6.70	7.55	4,960,113
2021-12-06	6.70	6.88	6.70	6.80	1,738,303
2021-12-03	6.55	6.75	6.45	6.70	3,164,148
2021-12-02	6.75	6.65	6.55	6.55	6,667,323
2021-12-01	6.85	6.85	6.75	6.75	4,645,233
2021-11-30	7.10	7.10	6.85	6.85	4,747,640
2021-11-29	7.30	7.30	7.10	7.10	3,270,774
2021-11-26	6.95	7.30	6.75	7.30	5,833,660
2021-11-25	7.10	7.10	6.95	6.95	2,764,458
2021-11-24	7.05	7.30	7.05	7.10	4,489,291
2021-11-23	7.15	7.25	7.00	7.05	3,573,609
2021-11-22	6.80	7.40	6.80	7.15	6,484,272
2021-11-19	6.95	6.95	6.65	6.80	4,399,776
2021-11-18	7.10	7.10	6.90	6.95	2,090,328
2021-11-17	7.15	7.30	7.10	7.10	2,559,106
2021-11-16	7.60	7.60	7.10	7.15	3,296,263
2021-11-15	7.30	7.70	7.30	7.60	7,515,732
2021-11-12	7.10	7.35	7.10	7.35	8,359,465
2021-11-11	6.85	7.55	6.85	7.10	19,698,938
2021-11-10	6.65	6.65	6.50	6.50	2,037,067
2021-11-09	6.40	6.65	6.40	6.65	1,914,168
2021-11-08	6.63	6.63	6.35	6.40	4,510,743
2021-11-05	6.70	6.75	6.55	6.63	3,641,608
2021-11-04	6.65	6.75	6.40	6.70	4,557,529
2021-11-03	6.85	6.85	6.65	6.80	1,574,126
2021-11-02	6.90	6.90	6.85	6.85	4,025,065
2021-11-01	6.95	6.95	6.65	6.90	5,931,486
2021-10-29	7.15	7.10	7.10	7.10	3,177,056
2021-10-28	7.10	7.25	6.85	7.05	5,277,833
2021-10-27	6.65	7.15	6.60	7.15	4,799,843
2021-10-26	6.85	6.75	6.65	6.65	3,637,551
2021-10-25	7.40	7.40	6.85	6.85	7,467,526
2021-10-22	7.30	7.30	7.25	7.30	2,989,718
2021-10-21	7.00	7.25	7.25	7.25	5,765,291
2021-10-20	7.10	7.10	6.90	7.00	6,629,706
2021-10-19	7.10	7.20	7.10	7.10	3,794,942
2021-10-18	7.30	7.35	7.00	7.10	5,923,915
2021-10-15	7.15	7.80	7.15	7.30	12,539,593
2021-10-14	6.35	7.38	6.35	6.95	9,585,924
2021-10-13	6.40	6.40	6.30	6.35	5,608,348
2021-10-12	6.50	6.65	6.25	6.40	9,509,892
2021-10-11	6.15	6.70	6.15	6.50	10,165,072
2021-10-08	5.90	6.15	5.90	6.15	4,167,866
2021-10-07	5.75	5.90	5.65	5.90	3,168,293
2021-10-06	5.90	6.00	5.75	5.75	3,308,340
2021-10-05	5.90	5.90	5.70	5.90	4,236,573
2021-10-04	5.95	5.95	5.90	5.90	2,732,246
2021-10-01	6.05	6.10	5.95	5.95	3,386,376
2021-09-30	6.20	6.25	6.05	6.05	2,844,993
2021-09-29	6.05	6.35	6.05	6.15	7,498,837
2021-09-28	5.55	6.05	5.50	6.05	6,076,750
2021-09-27	5.55	5.60	5.45	5.55	4,565,016
2021-09-24	5.70	5.70	5.55	5.55	6,554,663
2021-09-23	5.70	5.70	5.70	5.70	2,396,142
2021-09-22	5.83	5.83	5.65	5.65	6,319,577
2021-09-21	5.85	5.85	5.80	5.85	952,918
2021-09-20	6.20	6.20	5.85	5.85	3,334,314
2021-09-17	6.10	5.95	5.95	5.95	3,226,317
2021-09-16	6.15	6.15	6.05	6.10	2,205,551
2021-09-15	6.15	6.15	6.15	6.15	1,131,100
2021-09-14	6.25	6.25	6.15	6.15	1,593,332
2021-09-13	6.10	6.35	6.00	6.25	4,531,368
2021-09-10	6.30	6.40	6.10	6.10	4,671,224
2021-09-09	6.00	6.50	6.00	6.30	6,669,907
2021-09-08	6.25	6.00	6.00	6.00	4,689,595
2021-09-07	6.20	6.20	6.05	6.10	2,750,672
2021-09-06	6.05	6.20	6.05	6.20	3,751,599
2021-09-03	6.30	6.15	5.95	6.05	6,231,795
2021-09-02	6.30	6.40	6.00	6.30	9,506,403
2021-09-01	6.10	6.30	6.00	6.10	3,652,848
2021-08-31	6.15	6.10	5.90	6.10	5,097,525
2021-08-30	6.13	6.13	6.13	6.13	0
2021-08-27	6.20	6.20	6.10	6.13	5,110,476
2021-08-26	6.00	6.40	6.00	6.25	6,458,487
2021-08-25	5.95	6.00	5.90	6.00	2,565,567
2021-08-24	5.90	5.95	5.90	5.95	2,382,230
2021-08-23	5.80	6.10	5.80	5.90	4,348,779
2021-08-20	5.45	5.80	5.45	5.80	4,282,935
2021-08-19	5.50	5.45	5.00	5.45	11,798,062
2021-08-18	6.40	6.40	5.50	5.50	19,990,668
2021-08-17	6.30	6.35	6.10	6.10	5,960,525
2021-08-16	6.20	6.55	6.20	6.30	8,585,699
2021-08-13	6.30	6.40	6.40	6.40	6,946,664
2021-08-12	6.40	6.55	6.30	6.30	7,222,136
2021-08-11	5.90	6.70	5.90	6.40	18,182,548
2021-08-10	5.90	6.05	5.90	5.90	4,020,119
2021-08-09	5.80	6.00	6.00	6.00	14,464,677
2021-08-06	5.55	5.55	5.35	5.50	6,374,669
2021-08-05	5.63	5.65	5.55	5.55	2,257,899
2021-08-04	5.70	5.75	5.63	5.63	4,363,045
2021-08-03	6.00	6.15	5.70	5.70	5,603,610
2021-08-02	5.40	6.20	5.40	6.05	13,153,175
2021-07-30	5.75	5.45	5.35	5.40	8,938,135
2021-07-29	5.85	6.10	5.75	5.75	6,697,451
2021-07-28	5.90	5.80	5.80	5.80	6,985,588
2021-07-27	6.38	6.38	5.70	5.90	7,054,186
2021-07-26	6.10	6.55	6.35	6.38	7,637,497
2021-07-23	5.90	6.20	6.10	6.10	7,420,797
2021-07-22	5.40	5.95	5.40	5.95	8,095,019
2021-07-21	5.25	5.50	5.05	5.50	7,502,364
2021-07-20	5.60	5.60	5.05	5.25	13,100,654
2021-07-19	6.40	6.40	5.50	5.60	7,687,670
2021-07-16	6.40	6.40	6.35	6.40	3,287,234
2021-07-15	6.80	6.80	6.35	6.40	6,898,598
2021-07-14	6.95	7.15	6.75	6.80	10,151,838
2021-07-13	6.20	6.95	6.20	6.95	13,404,751
2021-07-12	5.70	6.20	5.70	6.10	9,075,996
2021-07-09	5.65	5.70	5.55	5.70	5,063,224
2021-07-08	5.85	5.85	5.60	5.65	3,917,091
2021-07-07	5.55	5.90	5.55	5.85	9,465,337
2021-07-06	5.95	5.95	5.40	5.55	11,784,471
2021-07-05	6.10	6.15	5.80	5.95	8,127,041
2021-07-02	5.50	6.10	5.50	5.95	18,567,940
2021-07-01	5.85	5.60	5.35	5.50	20,067,623
2021-06-30	7.10	6.15	5.80	5.85	49,331,473
2021-06-29	7.10	7.25	6.95	6.95	10,801,777
2021-06-28	6.35	7.50	7.10	7.10	33,047,473
2021-06-25	5.80	6.30	5.80	6.30	14,760,518
2021-06-24	5.40	5.95	5.80	5.80	13,372,903
2021-06-23	5.45	5.45	5.05	5.25	16,025,852
2021-06-22	5.65	5.50	5.50	5.50	14,556,063
2021-06-21	5.10	5.80	5.35	5.65	20,650,597
2021-06-18	5.10	5.30	5.05	5.10	17,594,887
2021-06-17	5.25	5.40	4.80	5.05	21,297,701
2021-06-16	4.70	5.30	4.70	5.25	26,218,998
2021-06-15	4.30	4.55	4.35	4.50	20,748,385
2021-06-14	4.10	4.28	4.24	4.30	15,799,115
2021-06-11	4.10	4.20	4.10	4.10	14,172,380
2021-06-10	3.80	4.25	3.80	4.10	16,432,916
2021-06-09	3.85	3.85	3.80	3.80	7,921,114
2021-06-08	3.70	3.95	3.70	3.85	12,139,344
2021-06-07	3.45	3.65	3.40	3.65	4,746,715
2021-06-04	3.45	3.50	3.45	3.45	4,901,319
2021-06-03	3.50	3.50	3.45	3.45	2,760,009
2021-06-02	3.60	3.60	3.50	3.50	3,564,476
2021-06-01	3.55	3.60	3.50	3.60	3,778,728
2021-05-28	3.70	3.75	3.55	3.55	5,041,432
2021-05-27	3.55	3.56	3.56	3.70	5,774,015
2021-05-26	3.40	3.55	3.40	3.55	4,055,247
2021-05-25	3.50	3.65	3.35	3.40	12,057,779
2021-05-24	3.15	3.50	3.15	3.50	14,347,444
2021-05-21	2.90	3.15	2.90	3.15	10,452,510
2021-05-20	2.70	2.90	2.90	2.90	11,032,781
2021-05-19	2.70	2.95	2.70	2.70	9,002,668
2021-05-18	2.85	2.85	2.70	2.70	46,222,134
2021-05-17	2.95	2.95	2.85	2.85	1,577,385
2021-05-14	3.05	3.05	2.95	2.95	6,051,142
2021-05-13	3.15	3.15	3.05	3.05	8,956,680
2021-05-12	3.35	3.35	3.15	3.15	7,983,764
2021-05-11	3.35	3.45	3.35	3.35	36,754,911
2021-05-10	3.20	3.35	3.25	3.35	12,932,575
2021-05-07	3.35	3.35	3.15	3.20	9,869,198
2021-05-06	3.25	3.40	3.35	3.35	14,891,634
2021-05-05	3.05	3.30	3.05	3.25	21,501,497
2021-05-04	3.05	3.00	3.00	3.00	34,858,091
2021-04-30	2.75	3.00	2.75	3.00	11,757,568
2021-04-29	2.70	2.75	2.70	2.75	7,956,971
2021-04-28	2.70	2.70	2.70	2.70	2,024,749
2021-04-27	2.65	2.70	2.65	2.65	4,509,393
2021-04-26	2.80	2.80	2.65	2.65	5,514,585
2021-04-23	2.85	2.85	2.80	2.80	4,352,065
2021-04-22	2.60	2.95	2.60	2.85	10,342,141
2021-04-21	2.65	2.60	2.50	2.60	40,541,790
2021-04-20	2.75	2.75	2.65	2.65	14,388,032
2021-04-19	2.95	2.95	2.75	2.75	14,640,813
2021-04-16	2.95	2.95	2.95	2.95	6,987,357
2021-04-15	2.90	3.10	2.90	2.95	15,573,718
2021-04-14	2.80	2.90	2.70	2.90	9,482,816
2021-04-13	2.70	2.90	2.70	2.80	9,328,788
2021-04-12	2.60	2.70	2.50	2.70	17,969,839
2021-04-09	2.60	2.60	2.60	2.60	4,452,295
2021-04-08	2.60	2.60	2.60	2.60	9,397,856
2021-04-07	2.35	2.65	2.35	2.65	13,828,726
2021-04-06	2.45	2.45	2.35	2.35	13,803,402
2021-04-01	2.45	2.50	2.45	2.45	9,183,874
2021-03-31	2.45	2.55	2.45	2.45	20,291,938
2021-03-30	2.23	2.55	2.23	2.45	26,490,870
2021-03-29	2.10	2.33	2.10	2.23	26,916,632
2021-03-26	2.18	2.18	2.05	2.05	1,715,193
2021-03-25	2.25	2.25	2.05	2.18	4,397,057
2021-03-24	2.23	2.35	2.23	2.25	7,144,345
2021-03-23	2.25	2.25	2.23	2.23	5,673,757
2021-03-22	2.55	2.55	2.25	2.25	9,364,909
2021-03-19	2.70	2.70	2.55	2.55	4,496,947
2021-03-18	2.80	2.80	2.70	2.70	2,198,375
2021-03-17	2.80	2.80	2.80	2.80	2,134,077
2021-03-16	2.80	2.80	2.65	2.80	10,413,356
2021-03-15	3.25	3.25	2.75	2.80	17,486,735
2021-03-12	2.65	3.25	2.65	3.05	26,526,961
2021-03-11	2.25	2.70	2.25	2.65	14,939,894
2021-03-10	2.30	2.30	2.25	2.25	5,439,720
2021-03-09	2.30	2.30	2.30	2.30	2,418,437
2021-03-08	2.30	2.30	2.25	2.30	3,131,065
2021-03-05	2.25	2.30	2.25	2.30	4,160,592
2021-03-04	2.33	2.33	2.23	2.23	2,300,800
2021-03-03	2.43	2.43	2.33	2.33	3,838,309
2021-03-02	2.45	2.45	2.38	2.43	7,377,464
2021-03-01	2.45	2.45	2.40	2.45	1,343,224
2021-02-26	2.50	2.50	2.45	2.45	1,658,095
2021-02-25	2.55	2.55	2.50	2.50	3,169,614
2021-02-24	2.55	2.55	2.45	2.55	28,915,145
2021-02-23	2.55	2.55	2.55	2.55	3,666,448
2021-02-22	2.55	2.65	2.55	2.55	7,670,237
2021-02-19	2.63	2.63	2.50	2.55	6,651,828
2021-02-18	2.28	2.65	2.28	2.63	8,806,819
2021-02-17	2.25	2.30	2.30	2.30	5,770,663
2021-02-16	2.30	2.30	2.23	2.25	10,864,703
2021-02-15	2.48	2.48	2.25	2.30	7,419,682
2021-02-12	2.43	2.70	2.35	2.48	26,159,101
2021-02-11	2.15	2.45	2.15	2.38	14,760,492
2021-02-10	2.15	2.15	2.15	2.15	6,785,736
2021-02-09	2.18	2.18	2.15	2.15	7,803,143
2021-02-08	2.30	2.30	2.15	2.18	7,362,890
2021-02-05	2.35	2.35	2.30	2.30	5,802,981
2021-02-04	2.53	2.55	2.35	2.35	6,349,356
2021-02-03	2.15	2.55	2.15	2.53	33,368,594
2021-02-02	1.95	2.10	2.10	2.10	14,983,264
2021-02-01	2.13	2.15	1.93	1.95	17,840,637
2021-01-29	2.70	2.78	2.03	2.13	46,496,167
2021-01-28	2.35	2.75	2.05	2.63	27,226,182
2021-01-27	2.60	2.60	2.25	2.35	32,302,366
2021-01-26	2.90	2.75	2.75	2.75	48,289,588
2021-01-25	1.98	2.95	1.98	2.90	91,542,473
2021-01-22	1.63	1.88	1.63	1.83	39,526,017
2021-01-21	1.68	1.68	1.48	1.63	28,443,758
2021-01-20	1.45	1.68	1.43	1.68	59,326,346
2021-01-19	1.00	1.55	1.00	1.43	45,393,617
2021-01-18	0.95	1.03	0.95	1.00	39,101,035
2021-01-15	0.95	0.90	0.90	0.90	47,964,864
2021-01-14	1.03	1.08	0.95	0.95	35,217,942
2021-01-13	0.90	0.90	0.88	0.88	6,207,512
2021-01-12	0.90	0.90	0.90	0.90	1,646,654
2021-01-11	0.90	0.90	0.85	0.90	3,765,625
2021-01-08	0.90	0.90	0.88	0.90	13,535,059
2021-01-07	0.90	0.90	0.90	0.90	4,352,274
2021-01-06	0.90	0.90	0.90	0.90	7,915,671
2021-01-05	0.90	0.90	0.90	0.90	6,844,740
2021-01-04	0.93	0.93	0.90	0.90	8,179,718
2020-12-31	0.88	0.88	0.88	0.88	15,530,947
2020-12-30	0.88	0.88	0.88	0.88	7,504,509
2020-12-29	0.83	0.90	0.83	0.88	9,288,974
2020-12-24	0.83	0.83	0.83	0.83	754,057
2020-12-23	0.83	0.83	0.80	0.83	5,275,541
2020-12-22	0.83	0.83	0.80	0.83	4,807,936
2020-12-21	0.83	0.83	0.83	0.83	6,312,794
2020-12-18	0.85	0.85	0.83	0.83	8,863,250
2020-12-17	0.83	0.83	0.83	0.83	9,668,893
2020-12-16	0.88	0.88	0.83	0.83	8,166,708
2020-12-15	0.93	0.93	0.88	0.88	5,107,457
2020-12-14	0.93	1.03	0.93	0.93	28,740,990
2020-12-11	0.83	0.93	0.83	0.93	10,069,827
2020-12-10	0.75	0.83	0.75	0.83	7,207,240
2020-12-09	0.78	0.78	0.73	0.75	2,830,932
2020-12-08	0.80	0.80	0.78	0.78	5,330,367
2020-12-07	0.70	0.83	0.70	0.80	14,403,024
2020-12-04	0.65	0.73	0.65	0.70	28,285,288
2020-12-03	0.65	0.65	0.65	0.65	6,520,956
2020-12-02	0.60	0.65	0.60	0.63	5,673,385
2020-12-01	0.60	0.60	0.60	0.60	1,792,658
2020-11-30	0.60	0.60	0.60	0.60	212,545
2020-11-27	0.60	0.60	0.60	0.60	1,611,023
2020-11-26	0.63	0.63	0.60	0.60	1,914,592
2020-11-25	0.63	0.63	0.63	0.63	629,828
2020-11-24	0.63	0.63	0.63	0.63	609,505
2020-11-23	0.60	0.63	0.60	0.63	3,340,164
2020-11-20	0.60	0.60	0.60	0.60	3,411,649
2020-11-19	0.60	0.65	0.60	0.60	5,246,018
2020-11-18	0.60	0.60	0.60	0.60	1,847,436
2020-11-17	0.63	0.63	0.60	0.60	798,036
2020-11-16	0.63	0.63	0.63	0.63	4,358,106
2020-11-13	0.58	0.63	0.58	0.63	9,790,147
2020-11-12	0.58	0.58	0.58	0.58	1,995,233
2020-11-11	0.58	0.58	0.58	0.58	1,950,193
2020-11-10	0.63	0.63	0.58	0.58	3,417,025
2020-11-09	0.63	0.63	0.63	0.63	2,231,958
2020-11-06	0.63	0.63	0.63	0.63	449,289
2020-11-05	0.63	0.63	0.63	0.63	1,449,358
2020-11-04	0.63	0.63	0.63	0.63	440,733
2020-11-03	0.63	0.63	0.63	0.63	24,705
2020-11-02	0.63	0.63	0.63	0.63	1,855,258
2020-10-30	0.63	0.63	0.63	0.63	579,145
2020-10-29	0.65	0.65	0.60	0.63	5,485,850
2020-10-28	0.70	0.70	0.65	0.65	3,187,967
2020-10-27	0.70	0.70	0.70	0.70	3,291,856
2020-10-26	0.73	0.73	0.70	0.70	5,609,384
2020-10-23	0.68	0.73	0.68	0.73	13,920,029
2020-10-22	0.73	0.75	0.65	0.68	12,241,327
2020-10-21	0.63	0.68	0.63	0.68	10,571,222
2020-10-20	0.61	0.65	0.58	0.63	17,133,990
2020-10-16	0.63	0.65	0.55	0.63	18,336,079
2020-10-15	0.73	0.73	0.70	0.73	236,756
2020-10-14	0.73	0.73	0.70	0.73	507,356
2020-10-13	0.73	0.73	0.70	0.73	222,126
2020-10-12	0.70	0.73	0.65	0.73	1,344,018
2020-10-09	0.70	0.70	0.65	0.70	327,221
2020-10-08	0.68	0.70	0.60	0.70	443,041
2020-10-07	0.68	0.68	0.60	0.68	8,062,508
2020-10-06	0.63	0.68	0.63	0.68	919,117
2020-10-05	0.63	0.63	0.63	0.63	1,345,853
2020-10-02	0.63	0.63	0.60	0.60	531,720
2020-10-01	0.63	0.63	0.63	0.63	260,260
2020-09-30	0.63	0.63	0.63	0.63	408,096
2020-09-29	0.63	0.63	0.63	0.63	83,777
2020-09-28	0.63	0.63	0.63	0.63	20,194
2020-09-25	0.63	0.63	0.63	0.63	0
2020-09-24	0.63	0.63	0.63	0.63	95,890
2020-09-23	0.63	0.63	0.63	0.63	556,932
2020-09-22	0.73	0.73	0.58	0.63	6,683,834
2020-09-21	0.73	0.73	0.73	0.73	0
2020-09-18	0.78	0.78	0.73	0.73	1,292,000
2020-09-17	0.83	0.83	0.78	0.78	403,094
2020-09-16	0.78	0.78	0.78	0.78	118,185
2020-09-15	0.78	0.78	0.75	0.78	438,168
2020-09-14	0.78	0.78	0.78	0.78	393,878
2020-09-11	0.78	0.78	0.78	0.78	1,189,178
2020-09-10	0.75	0.78	0.75	0.75	452,458
2020-09-09	0.75	0.75	0.75	0.75	216,128
2020-09-08	0.78	0.78	0.75	0.75	2,227,102
2020-09-07	0.68	0.78	0.65	0.78	1,796,148
2020-09-04	0.53	0.68	0.53	0.68	10,727,734
2020-09-03	0.58	0.58	0.53	0.53	3,277,411
2020-09-02	0.55	0.75	0.55	0.58	21,861,541
2020-09-01	0.50	0.50	0.50	0.50	276,204
2020-08-28	0.53	0.53	0.50	0.50	1,022,398
2020-08-27	0.50	0.53	0.50	0.53	319,110
2020-08-26	0.53	0.55	0.45	0.50	3,546,500
2020-08-25	0.48	0.48	0.48	0.48	0
2020-08-24	0.48	0.48	0.45	0.48	443,774
2020-08-21	0.48	0.48	0.48	0.48	1,139,029
2020-08-20	0.45	0.48	0.45	0.48	712,683
2020-08-19	0.43	0.45	0.43	0.45	11,958
2020-08-18	0.43	0.43	0.43	0.43	73,980
2020-08-17	0.43	0.43	0.40	0.43	0
2020-08-14	0.43	0.43	0.40	0.43	684,522
2020-08-13	0.43	0.43	0.43	0.43	601,951
2020-08-12	0.45	0.45	0.43	0.43	628,107
2020-08-11	0.48	0.48	0.45	0.45	720,987
2020-08-10	0.48	0.48	0.48	0.48	243,146
2020-08-07	0.48	0.48	0.48	0.48	287,859
2020-08-06	0.48	0.48	0.48	0.48	285,378
2020-08-05	0.48	0.48	0.48	0.48	289,272
2020-08-04	0.48	0.48	0.48	0.48	135,882

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587