Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2020-09-18	V	BYN	0.37	0.38	0.36	0.38	0.01	429,526	102	0.375	0.38	229,168	52,000	46,500	19,000	50	1,000	79,000			1,808
2020-09-17	V	BYN	0.375	0.375	0.36	0.375		233,024	94	0.37	0.375	116,199	41,500	5,000	23,000		1,000	42,000			4,325
2020-09-16	V	BYN	0.38	0.39	0.37	0.37	-0.01	572,789	187	0.37	0.38	363,022	74,500	45,020	18,000		28,000	38,538			5,552
2020-09-15	V	BYN	0.365	0.38	0.355	0.38	0.025	366,955	117	0.375	0.38	256,692	11,500	41,000	4,500		18,727	33,000			1,066
2020-09-14	V	BYN	0.37	0.37	0.345	0.36		304,725	123	0.35	0.36	167,917	5,000	62,200	14,500	115	18,500	32,500			2,993
2020-09-11	V	BYN	0.37	0.37	0.34	0.36		395,950	115	0.355	0.36	205,461	69,500	21,500	16,000		17,000	63,038			3,251
2020-09-10	V	BYN	0.37	0.375	0.36	0.36	-0.005	412,979	136	0.36	0.37	301,542	55,500	22,000			9,162	23,124			1,551
2020-09-09	V	BYN	0.34	0.385	0.34	0.365	0.05	1,200,873	281	0.365	0.37	610,771	279,000	88,500	26,000	410	71,500	118,472			5,120
2020-09-08	V	BYN	0.315	0.33	0.295	0.32	0.005	1,052,690	301	0.315	0.325	543,794	232,500	113,200	33,500	303	35,000	89,591			4,802
2020-09-04	V	BYN	0.345	0.35	0.31	0.315	-0.025	968,359	435	0.315	0.34	507,680	92,833	260,500	21,000	1,500	35,500	22,450			26,696
2020-09-03	V	BYN	0.36	0.36	0.33	0.34	-0.03	1,145,381	690	0.34	0.345	506,895	205,500	247,100	36,000	400	76,500	52,723			20,263
2020-09-02	V	BYN	0.375	0.38	0.36	0.36	-0.01	404,421	126	0.36	0.37	270,400	55,000	43,850			17,000	12,652			5,169
2020-09-01	V	BYN	0.385	0.385	0.365	0.37	-0.005	842,333	218	0.37	0.375	413,560	179,500	66,523	27,000		49,000	101,500			5,250
2020-08-31	V	BYN	0.385	0.385	0.375	0.375	-0.01	365,760	151	0.375	0.385	225,889	59,500	30,000	12,500		23,022	10,500			4,349
2020-08-28	V	BYN	0.38	0.39	0.375	0.385	0.005	1,173,868	231	0.38	0.385	721,826	159,500	111,600	19,500	500	69,000	86,663			3,279
2020-08-27	V	BYN	0.37	0.385	0.365	0.385	-0.005	415,394	152	0.375	0.385	276,059	62,500	6,000	17,500		10,000	40,000			2,985
2020-08-26	V	BYN	0.35	0.39	0.325	0.39	0.05	779,739	221	0.38	0.39	554,294	95,000	15,000	9,000		70,000	34,200			2,245
2020-08-25	V	BYN	0.345	0.35	0.34	0.35		737,747	178	0.34	0.35	300,033	211,000	54,400	37,500		21,000	109,501			4,313
2020-08-24	V	BYN	0.38	0.38	0.345	0.35	-0.02	781,035	259	0.345	0.36	437,185	188,500	32,070	36,000	1,400	29,500	51,500			4,880
2020-08-21	V	BYN	0.37	0.385	0.365	0.375	0.01	1,317,144	359	0.365	0.375	858,562	198,000	95,550	32,500	1,800	44,000	79,000			7,082
2020-08-20	V	BYN	0.335	0.375	0.32	0.365	0.03	1,914,881	466	0.36	0.365	1,103,559	357,000	107,500	79,500	4,100	89,000	167,560			6,397
2020-08-19	V	BYN	0.305	0.35	0.30	0.34	0.035	3,584,218	700	0.335	0.34	2,016,283	828,000	119,950	96,000	12,500	206,500	270,900			30,588
2020-08-18	V	BYN	0.30	0.305	0.29	0.305	0.01	1,170,307	229	0.30	0.305	657,168	159,000	152,200	39,000		42,500	114,900			3,539
2020-08-17	V	BYN	0.30	0.305	0.285	0.295	0.01	1,181,524	303	0.29	0.295	786,553	171,000	10,150	11,500		100,525	100,035			1,461
2020-08-14	V	BYN	0.295	0.30	0.275	0.29		1,589,748	326	0.28	0.29	1,128,731	198,500	14,035	37,000	6,500	87,000	105,000			11,982
2020-08-13	V	BYN	0.27	0.29	0.265	0.29	0.02	1,587,338	238	0.285	0.29	1,186,796	183,000	54,500	16,500	5,500	85,535	52,889			1,618
2020-08-12	V	BYN	0.29	0.29	0.25	0.27	-0.015	2,130,798	414	0.265	0.27	1,050,702	313,200	376,600	78,500	7,710	90,553	208,697			4,336
2020-08-11	V	BYN	0.28	0.295	0.27	0.29	-0.015	2,193,134	365	0.285	0.29	1,383,003	327,000	98,600	52,500		151,500	163,150			11,381
2020-08-10	V	BYN	0.31	0.32	0.30	0.30	-0.005	1,453,317	311	0.305	0.31	1,002,277	273,500	52,559	4,500		53,500	58,835			5,681
2020-08-07	V	BYN	0.305	0.31	0.29	0.31		1,086,713	210	0.305	0.31	738,704	137,500	64,500	16,000	5,650	38,500	72,451			2,933
2020-08-06	V	BYN	0.32	0.32	0.30	0.31	-0.005	1,096,749	234	0.305	0.31	551,199	256,500	114,100	42,000	2,850	69,500	57,340			3,260
2020-08-05	V	BYN	0.31	0.32	0.30	0.32	0.01	2,216,927	329	0.315	0.32	1,491,832	324,000	138,600	35,000	450	85,000	137,103			4,942
2020-08-04	V	BYN	0.29	0.32	0.29	0.31	0.035	2,934,803	680	0.305	0.315	1,709,541	569,875	149,000	81,500	3,500	167,500	226,266			27,221
2020-07-31	V	BYN	0.26	0.285	0.255	0.275	0.025	1,841,397	315	0.27	0.275	1,306,026	272,500	12,700	36,500	1,550	45,000	133,300			28,321
2020-07-30	V	BYN	0.265	0.27	0.25	0.255	-0.015	798,056	263	0.25	0.255	445,039	170,500	3,000	58,000	769	44,500	44,500			26,448
2020-07-29	V	BYN	0.275	0.28	0.26	0.27	-0.005	1,208,491	200	0.265	0.27	664,883	236,000	41,525	23,000		68,000	111,418			63,515
2020-07-28	V	BYN	0.27	0.28	0.265	0.275	0.005	1,119,988	245	0.27	0.275	556,200	219,500	17,000	70,000		191,000	34,700			25,588
2020-07-27	V	BYN	0.275	0.28	0.25	0.275	0.015	2,021,387	342	0.27	0.275	1,510,782	247,500	48,900	9,000	2,800	136,500	34,980			17,625
2020-07-24	V	BYN	0.25	0.26	0.245	0.26	0.005	1,210,038	148	0.255	0.26	885,212	210,000	19,200	5,500	4,500	7,000	76,500			1,620
2020-07-23	V	BYN	0.27	0.27	0.245	0.255	-0.015	1,795,341	269	0.255	0.26	1,129,050	206,500	98,425	85,500	6,000	89,000	178,900			1,966
2020-07-22	V	BYN	0.27	0.275	0.26	0.27	-0.005	1,036,513	153	0.265	0.27	580,997	159,000	116,683	52,500	200	79,000	46,500			1,133
2020-07-21	V	BYN	0.28	0.29	0.265	0.275	0.005	1,357,618	248	0.27	0.28	867,854	145,000	148,250	29,000	2,000	84,000	63,023			18,491
2020-07-20	V	BYN	0.26	0.275	0.245	0.275	0.035	2,093,397	299	0.27	0.28	1,538,865	261,500	2,300	68,000		106,500	86,522			22,210
2020-07-17	V	BYN	0.24	0.24	0.22	0.24		1,079,061	165	0.235	0.24	710,264	137,500	12,750	9,000		143,000	55,940			7,092
2020-07-16	V	BYN	0.245	0.245	0.23	0.24	0.005	684,304	118	0.235	0.24	390,603	105,000	36,600	24,000		51,500	75,500			1,101
2020-07-15	V	BYN	0.24	0.25	0.22	0.24		1,055,766	178	0.235	0.245	614,226	177,500	17,083	16,000	250	183,500	45,500			1,707
2020-07-14	V	BYN	0.26	0.26	0.225	0.24	-0.015	2,181,933	301	0.235	0.24	1,422,200	385,000	17,600	60,000		126,500	152,680			17,953
2020-07-13	V	BYN	0.28	0.285	0.25	0.26	0.005	1,630,902	259	0.255	0.26	1,115,883	190,000	56,200	121,000	750	31,000	113,884			2,185
2020-07-10	V	BYN	0.275	0.275	0.255	0.255	-0.015	852,391	129	0.255	0.265	679,285	120,500	801	26,000	35	10,500	14,641			379
2020-07-09	V	BYN	0.27	0.28	0.25	0.27	-0.01	1,211,656	241	0.265	0.27	632,330	244,000	45,180	59,500	4,187	114,000	110,900			1,559
2020-07-08	V	BYN	0.30	0.32	0.27	0.275	0.005	3,760,791	482	0.275	0.285	2,303,793	678,500	119,525	109,500	4,535	131,500	397,312			4,276
2020-07-07	V	BYN	0.24	0.29	0.205	0.28	0.035	3,563,273	557	0.27	0.28	1,937,691	770,000	144,500	170,000	600	257,303	265,000			10,579
2020-07-06	V	BYN	0.275	0.28	0.24	0.245	-0.025	1,458,395	259	0.24	0.245	1,052,627	104,000	113,000	35,000	300	50,000	101,800			1,668
2020-07-03	V	BYN	0.315	0.32	0.265	0.27	-0.035	2,240,969	425	0.27	0.275	1,404,123	348,000	202,680	44,500	1,285	90,500	148,325			1,390
2020-07-02	V	BYN	0.28	0.32	0.26	0.31	0.045	3,572,671	594	0.305	0.31	2,278,777	535,141	165,206	77,500	1,190	169,507	337,825			4,425
2020-06-30	V	BYN	0.24	0.285	0.24	0.265	0.03	3,796,053	642	0.265	0.27	2,699,757	586,500	39,598	45,000	1,485	183,000	233,854			6,659
2020-06-29	V	BYN	0.20	0.25	0.20	0.23	0.03	5,000,109	642	0.23	0.24	3,523,771	578,000	196,000	27,500	4,000	216,500	451,033			3,305
2020-06-26	V	BYN	0.195	0.20	0.19	0.20	0.015	1,798,868	229	0.195	0.20	1,373,830	184,500	47,800	13,000	500	60,500	117,682			1,056
2020-06-25	V	BYN	0.185	0.205	0.18	0.19		2,000,404	248	0.185	0.19	1,126,276	476,000	129,000	3,000	100	119,500	138,946			6,962
2020-06-24	V	BYN	0.19	0.215	0.175	0.185	-0.01	3,036,117	447	0.185	0.195	1,967,182	386,000	166,262	82,500	6,500	139,500	286,000			2,173
2020-06-23	V	BYN	0.17	0.195	0.16	0.195	0.025	3,020,579	378	0.185	0.195	2,279,623	299,000	101,060	27,000	900	189,000	121,000			1,996
2020-06-22	V	BYN	0.125	0.18	0.125	0.17	0.05	6,068,521	547	0.17	0.175	4,311,659	1,031,500	78,900	86,000		310,734	246,264			2,964