Ohb Ord Share History

Ohb Ord Share Price history. The following table shows end-of-day data 0FH7 historical share prices for Ohb Ord, 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.

0FH7.L
Share Price 0FH7.L
Charts 0FH7.L
Trades 0FH7.L
History Compare
0FH7.L 0FH7.L
Share News 0FH7.L
RNS 0FH7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-25	42.90	42.90	42.90	42.90	0
2024-04-24	42.90	42.90	42.90	42.90	0
2024-04-23	42.90	42.90	42.90	42.90	0
2024-04-22	42.90	42.90	42.90	42.90	0
2024-04-19	42.90	42.90	42.90	42.90	0
2024-04-18	42.90	42.90	42.90	42.90	0
2024-04-17	42.90	42.90	42.90	42.90	0
2024-04-16	42.90	42.90	42.90	42.90	0
2024-04-15	42.90	42.90	42.90	42.90	5
2024-04-12	43.30	43.30	43.30	43.30	1
2024-04-11	43.30	43.30	43.30	43.30	0
2024-04-10	43.30	43.30	43.30	43.30	0
2024-04-09	43.30	43.30	43.30	43.30	0
2024-04-08	43.30	43.30	43.30	43.30	0
2024-04-05	43.30	43.30	43.30	43.30	0
2024-04-04	43.30	43.30	43.30	43.30	0
2024-04-03	43.30	43.30	43.30	43.30	1
2024-04-02	43.30	43.30	43.30	43.30	0
2024-04-01	43.30	43.30	43.30	43.30	0
2024-03-29	43.30	43.30	43.30	43.30	0
2024-03-28	43.30	43.30	43.30	43.30	0
2024-03-27	43.30	43.30	43.30	43.30	30
2024-03-26	43.30	43.30	43.30	43.30	0
2024-03-25	43.30	43.30	43.30	43.30	76
2024-03-22	43.25	43.25	43.25	43.25	1
2024-03-21	43.25	43.25	43.25	43.25	1
2024-03-20	43.25	43.25	43.25	43.25	11
2024-03-19	43.60	43.60	43.60	43.60	52
2024-03-18	43.35	43.35	43.35	43.35	0
2024-03-15	43.35	43.35	43.35	43.35	0
2024-03-14	43.35	43.35	43.35	43.35	0
2024-03-13	43.35	43.35	43.35	43.35	3
2024-03-12	43.50	43.50	43.50	43.50	1
2024-03-11	43.50	43.50	43.50	43.50	0
2024-03-08	43.50	43.50	43.50	43.50	0
2024-03-07	43.50	43.50	43.50	43.50	0
2024-03-06	43.50	43.50	43.50	43.50	100
2024-03-05	43.35	43.35	43.35	43.35	0
2024-03-04	43.35	43.35	43.35	43.35	31
2024-03-01	43.20	43.20	43.20	43.20	0
2024-02-29	43.20	43.20	43.20	43.20	1
2024-02-28	43.20	43.20	43.20	43.20	1
2024-02-27	43.20	43.20	43.20	43.20	0
2024-02-26	43.20	43.20	43.20	43.20	0
2024-02-23	43.20	43.20	43.20	43.20	1
2024-02-22	43.20	43.20	43.20	43.20	0
2024-02-21	43.20	43.20	43.20	43.20	0
2024-02-20	43.20	43.20	43.20	43.20	0
2024-02-19	43.20	43.20	43.20	43.20	2
2024-02-16	43.20	43.20	43.20	43.20	0
2024-02-15	43.20	43.20	43.20	43.20	2
2024-02-14	43.10	43.10	43.10	43.10	0
2024-02-13	43.10	43.10	43.10	43.10	3,000
2024-02-12	43.00	43.00	43.00	43.00	0
2024-02-09	43.00	43.00	43.00	43.00	2
2024-02-08	43.00	43.00	43.00	43.00	0
2024-02-07	43.00	43.00	43.00	43.00	0
2024-02-06	43.00	43.00	43.00	43.00	0
2024-02-05	43.00	43.00	43.00	43.00	3
2024-02-02	43.00	43.00	43.00	43.00	0
2024-02-01	43.00	43.00	43.00	43.00	3
2024-01-31	43.90	43.90	43.90	43.90	0
2024-01-30	43.90	43.90	43.90	43.90	194
2024-01-29	43.50	43.50	43.50	43.50	47
2024-01-26	43.70	43.70	43.70	43.70	4
2024-01-25	43.50	43.50	43.50	43.50	89
2024-01-24	42.50	42.50	42.50	42.50	0
2024-01-23	42.50	42.50	42.50	42.50	5
2024-01-22	42.60	42.60	42.60	42.60	0
2024-01-19	42.60	42.60	42.60	42.60	10
2024-01-18	42.36	42.36	42.36	42.36	27
2024-01-17	42.50	42.50	42.50	42.50	23
2024-01-16	42.75	42.75	42.75	42.75	0
2024-01-15	42.75	42.75	42.75	42.75	0
2024-01-12	42.75	42.75	42.75	42.75	0
2024-01-11	42.75	42.75	42.75	42.75	52
2024-01-10	42.65	42.65	42.65	42.65	0
2024-01-09	42.65	42.65	42.65	42.65	10
2024-01-08	42.80	42.80	42.80	42.80	0
2024-01-05	42.80	42.80	42.80	42.80	0
2024-01-04	42.80	42.80	42.80	42.80	57
2024-01-03	42.70	42.70	42.70	42.70	36
2024-01-02	41.75	41.75	41.75	41.75	0
2024-01-01	41.75	41.75	41.75	41.75	0
2023-12-29	41.75	41.75	41.75	41.75	5
2023-12-28	42.48	42.48	42.48	42.48	27
2023-12-27	41.80	41.80	41.80	41.80	186
2023-12-26	41.55	41.55	41.55	41.55	0
2023-12-25	41.55	41.55	41.55	41.55	0
2023-12-22	41.55	41.55	41.55	41.55	100
2023-12-21	42.35	42.35	42.35	42.35	7
2023-12-20	41.90	41.90	41.90	41.90	10
2023-12-19	42.05	42.05	42.05	42.05	48
2023-12-18	42.15	42.15	42.15	42.15	18
2023-12-15	42.05	42.05	42.05	42.05	69
2023-12-14	42.30	42.30	42.30	42.30	86
2023-12-13	42.50	42.50	42.50	42.50	46
2023-12-12	42.50	42.50	42.50	42.50	28
2023-12-11	42.55	42.55	42.55	42.55	65
2023-12-08	41.95	41.95	41.95	41.95	47
2023-12-07	41.90	41.90	41.90	41.90	202
2023-12-06	42.20	42.20	42.20	42.20	34
2023-12-05	42.20	42.20	42.20	42.20	32
2023-12-04	42.20	42.20	42.20	42.20	17
2023-12-01	42.20	42.20	42.20	42.20	89
2023-11-30	41.50	41.50	41.50	41.50	36
2023-11-29	41.50	41.50	41.50	41.50	125
2023-11-28	41.50	41.50	41.50	41.50	66
2023-11-27	41.60	41.60	41.60	41.60	171
2023-11-24	41.65	41.65	41.65	41.65	541
2023-11-23	41.60	41.60	41.60	41.60	307
2023-11-22	41.45	41.45	41.45	41.45	124
2023-11-21	41.20	41.20	41.20	41.20	366
2023-11-20	41.60	41.60	41.60	41.60	537
2023-11-17	41.50	41.50	41.50	41.50	469
2023-11-16	41.50	41.50	41.50	41.50	0
2023-11-15	41.50	41.50	41.50	41.50	519
2023-11-14	41.90	41.90	41.90	41.90	80
2023-11-13	41.90	41.90	41.90	41.90	1,155
2023-11-10	42.20	42.20	42.20	42.20	89
2023-11-09	42.05	42.05	42.05	42.05	1,456
2023-11-08	42.70	42.70	42.70	42.70	100
2023-11-07	42.55	42.55	42.55	42.55	141
2023-11-06	42.70	42.70	42.70	42.70	1,053
2023-11-03	42.85	42.85	42.85	42.85	39
2023-11-02	42.85	42.85	42.85	42.85	121
2023-11-01	42.60	42.60	42.60	42.60	550
2023-10-31	42.95	42.95	42.95	42.95	1,245
2023-10-30	43.00	43.00	43.00	43.00	163
2023-10-27	43.00	43.00	43.00	43.00	364
2023-10-26	43.20	43.20	43.20	43.20	121
2023-10-25	42.90	42.90	42.90	42.90	369
2023-10-24	43.00	43.00	43.00	43.00	471
2023-10-23	42.90	42.90	42.90	42.90	248
2023-10-20	43.20	43.20	43.20	43.20	294
2023-10-19	43.20	43.20	43.20	43.20	395
2023-10-18	43.30	43.30	43.30	43.30	532
2023-10-17	42.90	42.90	42.90	42.90	472
2023-10-16	42.58	42.58	42.58	42.58	4,150
2023-10-13	42.65	42.65	42.65	42.65	929
2023-10-12	42.95	42.95	42.95	42.95	1,322
2023-10-11	42.65	42.65	42.65	42.65	3,770
2023-10-10	43.00	43.00	43.00	43.00	2,078
2023-10-09	42.70	42.70	42.70	42.70	1,650
2023-10-06	42.65	42.65	42.65	42.65	1,097
2023-10-05	42.65	42.65	42.65	42.65	1,221
2023-10-04	42.65	42.65	42.65	42.65	1,123
2023-10-03	42.70	42.70	42.70	42.70	430
2023-10-02	42.73	42.73	42.73	42.73	25,653
2023-09-29	42.65	42.65	42.65	42.65	21
2023-09-28	42.65	42.65	42.65	42.65	193
2023-09-27	42.65	42.65	42.65	42.65	1,548
2023-09-26	42.50	42.50	42.50	42.50	1,204
2023-09-25	42.55	42.55	42.55	42.55	628
2023-09-22	42.55	42.55	42.55	42.55	1,544
2023-09-21	42.70	42.70	42.70	42.70	258
2023-09-20	42.65	42.65	42.65	42.65	349
2023-09-19	42.85	42.85	42.85	42.85	1,138
2023-09-18	42.70	42.70	42.70	42.70	2,483
2023-09-15	42.55	42.55	42.55	42.55	1,234
2023-09-14	42.50	42.50	42.50	42.50	12,250
2023-09-13	42.75	42.75	42.75	42.75	2,745
2023-09-12	42.55	42.55	42.55	42.55	1,633
2023-09-11	42.50	42.50	42.50	42.50	954
2023-09-08	42.35	42.35	42.35	42.35	3,912
2023-09-07	42.30	42.30	42.30	42.30	22,191
2023-09-06	42.70	42.70	42.70	42.70	821
2023-09-05	42.60	42.60	42.60	42.60	2,191
2023-09-04	42.70	42.70	42.70	42.70	557
2023-09-01	42.90	42.90	42.90	42.90	514
2023-08-31	42.80	42.80	42.80	42.80	25,076
2023-08-30	42.40	42.40	42.40	42.40	1,772
2023-08-29	42.50	42.50	42.50	42.50	1,551
2023-08-28	42.20	42.20	42.20	42.20	0
2023-08-25	42.20	42.20	42.20	42.20	2,234
2023-08-24	42.45	42.45	42.45	42.45	1,250
2023-08-23	42.60	42.60	42.60	42.60	335
2023-08-22	42.55	42.55	42.55	42.55	653
2023-08-21	42.50	42.50	42.50	42.50	1,478
2023-08-18	42.70	42.70	42.70	42.70	362
2023-08-17	42.75	42.75	42.75	42.75	100
2023-08-16	42.80	42.80	42.80	42.80	2,198
2023-08-15	42.85	42.85	42.85	42.85	249
2023-08-14	42.85	42.85	42.85	42.85	202
2023-08-11	42.85	42.85	42.85	42.85	101
2023-08-10	42.80	42.80	42.80	42.80	225
2023-08-09	42.80	42.80	42.80	42.80	40
2023-08-08	42.60	42.60	42.60	42.60	71,612
2023-08-07	42.25	42.25	42.25	42.25	116,608
2023-08-04	32.00	32.00	32.00	32.00	224
2023-08-03	32.00	32.00	32.00	32.00	20
2023-08-02	32.10	32.10	32.10	32.10	188
2023-08-01	32.10	32.10	32.10	32.10	360
2023-07-31	32.30	32.30	32.30	32.30	179
2023-07-28	32.00	32.00	32.00	32.00	186
2023-07-27	32.30	32.30	32.30	32.30	135
2023-07-26	32.30	32.30	32.30	32.30	336
2023-07-25	32.35	32.35	32.35	32.35	398
2023-07-24	32.35	32.35	32.35	32.35	44
2023-07-21	32.00	32.00	32.00	32.00	40
2023-07-20	32.00	32.00	32.00	32.00	91
2023-07-19	31.65	31.65	31.65	31.65	51
2023-07-18	30.90	30.90	30.90	30.90	0
2023-07-17	30.90	30.90	30.90	30.90	0
2023-07-14	30.90	30.90	30.90	30.90	30
2023-07-13	30.95	30.95	30.95	30.95	367
2023-07-12	31.20	31.20	31.20	31.20	314
2023-07-11	30.90	30.90	30.90	30.90	483
2023-07-10	30.65	30.65	30.65	30.65	58
2023-07-07	31.70	31.70	31.70	31.70	177
2023-07-06	31.70	31.70	31.70	31.70	363
2023-07-05	32.54	32.54	32.54	32.54	1
2023-07-04	32.54	32.54	32.54	32.54	3,088
2023-07-03	32.25	32.25	32.25	32.25	69
2023-06-30	32.00	32.00	32.00	32.00	216
2023-06-29	31.00	31.00	31.00	31.00	73
2023-06-28	31.90	31.90	31.90	31.90	0
2023-06-27	31.90	31.90	31.90	31.90	300
2023-06-26	31.85	31.85	31.85	31.85	245
2023-06-23	31.55	31.55	31.55	31.55	66
2023-06-22	31.55	31.55	31.55	31.55	124
2023-06-21	31.35	31.35	31.35	31.35	138
2023-06-20	31.35	31.35	31.35	31.35	106
2023-06-19	31.05	31.05	31.05	31.05	216
2023-06-16	31.05	31.05	31.05	31.05	116
2023-06-15	31.11	31.11	31.11	31.11	118
2023-06-14	31.11	31.11	31.11	31.11	76
2023-06-13	31.11	31.11	31.11	31.11	176
2023-06-12	31.75	31.75	31.75	31.75	89
2023-06-09	31.20	31.20	31.20	31.20	0
2023-06-08	31.20	31.20	31.20	31.20	106
2023-06-07	31.35	31.35	31.35	31.35	53
2023-06-06	31.60	31.60	31.60	31.60	88
2023-06-05	30.95	30.95	30.95	30.95	0
2023-06-02	30.95	30.95	30.95	30.95	72
2023-06-01	31.00	31.00	31.00	31.00	30
2023-05-31	31.50	31.50	31.50	31.50	170
2023-05-30	31.70	31.70	31.70	31.70	0
2023-05-29	31.70	31.70	31.70	31.70	0
2023-05-26	31.70	31.70	31.70	31.70	10
2023-05-25	32.10	32.10	32.10	32.10	10
2023-05-24	32.50	32.50	32.50	32.50	86
2023-05-23	32.55	32.55	32.55	32.55	4
2023-05-22	32.95	32.95	32.95	32.95	44
2023-05-19	32.80	32.80	32.80	32.80	0
2023-05-18	32.80	32.80	32.80	32.80	0
2023-05-17	32.80	32.80	32.80	32.80	12
2023-05-16	32.85	32.85	32.85	32.85	0
2023-05-15	32.85	32.85	32.85	32.85	6
2023-05-12	32.85	32.85	32.85	32.85	0
2023-05-11	32.85	32.85	32.85	32.85	0
2023-05-10	32.85	32.85	32.85	32.85	0
2023-05-09	32.85	32.85	32.85	32.85	3
2023-05-08	32.75	32.75	32.75	32.75	0
2023-05-05	32.75	32.75	32.75	32.75	9
2023-05-04	32.70	32.70	32.70	32.70	0
2023-05-03	32.70	32.70	32.70	32.70	135
2023-05-02	32.90	32.90	32.90	32.90	3
2023-05-01	32.30	32.30	32.30	32.30	0
2023-04-28	32.30	32.30	32.30	32.30	306
2023-04-27	31.95	31.95	31.95	31.95	44
2023-04-26	31.95	31.95	31.95	31.95	0
2023-04-25	31.95	31.95	31.95	31.95	0
2023-04-24	31.95	31.95	31.95	31.95	465
2023-04-21	32.55	32.55	32.55	32.55	29
2023-04-20	32.20	32.20	32.20	32.20	26
2023-04-19	32.20	32.20	32.20	32.20	28
2023-04-18	32.30	32.30	32.30	32.30	8
2023-04-17	32.30	32.30	32.30	32.30	16
2023-04-14	31.85	31.85	31.85	31.85	1
2023-04-13	31.85	31.85	31.85	31.85	5
2023-04-12	31.75	31.75	31.75	31.75	0
2023-04-11	31.75	31.75	31.75	31.75	47
2023-04-10	32.00	32.00	32.00	32.00	0
2023-04-07	32.00	32.00	32.00	32.00	0
2023-04-06	32.00	32.00	32.00	32.00	141
2023-04-05	31.75	31.75	31.75	31.75	22
2023-04-04	31.70	31.70	31.70	31.70	714
2023-04-03	31.70	31.70	31.70	31.70	7
2023-03-31	31.75	31.75	31.75	31.75	15
2023-03-30	31.75	31.75	31.75	31.75	86
2023-03-29	31.65	31.65	31.65	31.65	210
2023-03-28	32.85	32.85	32.85	32.85	6
2023-03-27	32.80	32.80	32.80	32.80	102
2023-03-24	31.75	31.75	31.75	31.75	41
2023-03-23	31.20	31.20	31.20	31.20	69
2023-03-22	31.00	31.00	31.00	31.00	39
2023-03-21	32.55	32.55	32.55	32.55	34
2023-03-20	32.55	32.55	32.55	32.55	0
2023-03-17	32.55	32.55	32.55	32.55	0
2023-03-16	32.55	32.55	32.55	32.55	50
2023-03-15	32.65	32.65	32.65	32.65	962
2023-03-14	31.30	31.30	31.30	31.30	51
2023-03-13	31.10	31.10	31.10	31.10	171
2023-03-10	32.20	32.20	32.20	32.20	10
2023-03-09	32.30	32.30	32.30	32.30	1
2023-03-08	31.75	31.75	31.75	31.75	1
2023-03-07	32.05	32.05	32.05	32.05	69
2023-03-06	32.05	32.05	32.05	32.05	8,326
2023-03-03	31.27	31.27	31.27	31.27	3,978
2023-03-02	31.32	31.32	31.32	31.32	1,425
2023-03-01	31.02	31.02	31.02	31.02	837
2023-02-28	30.70	30.70	30.70	30.70	51
2023-02-27	30.80	30.80	30.80	30.80	228
2023-02-24	30.70	30.70	30.70	30.70	2,978
2023-02-23	31.00	31.00	31.00	31.00	254
2023-02-22	30.95	30.95	30.95	30.95	92
2023-02-21	31.00	31.00	31.00	31.00	1,247
2023-02-20	31.15	31.15	31.15	31.15	11,878
2023-02-17	31.00	31.00	31.00	31.00	3,111
2023-02-16	31.50	31.50	31.50	31.50	2,926
2023-02-15	32.10	32.10	32.10	32.10	701
2023-02-14	32.40	32.40	32.40	32.40	117
2023-02-13	33.10	33.10	33.10	33.10	139
2023-02-10	33.13	33.13	33.13	33.13	0
2023-02-09	33.13	33.13	33.13	33.13	133
2023-02-08	33.14	33.14	33.14	33.14	1,635
2023-02-07	33.22	33.22	33.22	33.22	0
2023-02-06	33.22	33.22	33.22	33.22	0
2023-02-03	33.22	33.22	33.22	33.22	288
2023-02-02	33.11	33.11	33.11	33.11	361
2023-02-01	33.10	33.10	33.10	33.10	151
2023-01-31	32.70	32.70	32.70	32.70	24
2023-01-30	32.70	32.70	32.70	32.70	48
2023-01-27	33.38	33.38	33.38	33.38	2,127
2023-01-26	33.48	33.48	33.48	33.48	286
2023-01-25	33.60	33.60	33.60	33.60	182
2023-01-24	34.60	34.60	34.60	34.60	0
2023-01-23	34.60	34.60	34.60	34.60	0
2023-01-20	34.60	34.60	34.60	34.60	0
2023-01-19	34.60	34.60	34.60	34.60	1
2023-01-18	34.10	34.10	34.10	34.10	15
2023-01-17	34.35	34.35	34.35	34.35	10
2023-01-16	34.35	34.35	34.35	34.35	5
2023-01-13	34.60	34.60	34.60	34.60	6
2023-01-12	34.35	34.35	34.35	34.35	1
2023-01-11	34.15	34.15	34.15	34.15	15
2023-01-10	35.00	35.00	35.00	35.00	0
2023-01-09	35.00	35.00	35.00	35.00	40
2023-01-06	33.40	33.40	33.40	33.40	0
2023-01-05	33.40	33.40	33.40	33.40	57
2023-01-04	33.85	33.85	33.85	33.85	72
2023-01-03	33.00	33.00	33.00	33.00	1
2023-01-02	32.80	32.80	32.80	32.80	0
2022-12-30	32.80	32.80	32.80	32.80	2,116
2022-12-29	32.20	32.20	32.20	32.20	60
2022-12-28	32.05	32.05	32.05	32.05	0
2022-12-27	32.05	32.05	32.05	32.05	0
2022-12-26	32.05	32.05	32.05	32.05	0
2022-12-23	32.30	32.30	32.30	32.30	96
2022-12-22	32.30	32.30	32.30	32.30	45
2022-12-21	32.15	32.15	32.15	32.15	93
2022-12-20	31.55	31.55	31.55	31.55	2
2022-12-19	32.20	32.20	32.20	32.20	6
2022-12-16	32.20	32.20	32.20	32.20	20
2022-12-15	32.70	32.70	32.70	32.70	9
2022-12-14	32.60	32.60	32.60	32.60	51
2022-12-13	32.80	32.80	32.80	32.80	0
2022-12-12	32.80	32.80	32.80	32.80	90
2022-12-09	32.30	32.30	32.30	32.30	161
2022-12-08	33.75	33.75	33.75	33.75	47
2022-12-07	34.30	34.30	34.30	34.30	0
2022-12-06	34.30	34.30	34.30	34.30	445
2022-12-05	35.10	35.10	35.10	35.10	1,095
2022-12-02	36.45	36.45	36.45	36.45	118
2022-12-01	36.45	36.45	36.45	36.45	78
2022-11-30	34.80	34.80	34.80	34.80	190
2022-11-29	33.25	33.25	33.25	33.25	68
2022-11-28	33.25	33.25	33.25	33.25	0
2022-11-25	33.25	33.25	33.25	33.25	192
2022-11-24	33.25	33.25	33.25	33.25	30
2022-11-23	32.63	32.63	32.63	32.63	3,750
2022-11-22	32.20	32.20	32.20	32.20	1,387
2022-11-21	29.85	29.85	29.85	29.85	0
2022-11-18	29.85	29.85	29.85	29.85	166
2022-11-17	29.85	29.85	29.85	29.85	0
2022-11-16	29.85	29.85	29.85	29.85	65
2022-11-15	31.70	31.70	31.70	31.70	0
2022-11-14	31.70	31.70	31.70	31.70	0
2022-11-11	31.70	31.70	31.70	31.70	169
2022-11-10	28.20	28.20	28.20	28.20	0
2022-11-09	28.20	28.20	28.20	28.20	0
2022-11-08	28.20	28.20	28.20	28.20	32
2022-11-07	28.20	28.20	28.20	28.20	16
2022-11-04	28.20	28.20	28.20	28.20	2
2022-11-03	28.20	28.20	28.20	28.20	9
2022-11-02	28.50	28.50	28.50	28.50	30
2022-11-01	28.90	28.90	28.90	28.90	58
2022-10-31	28.90	28.90	28.90	28.90	30
2022-10-28	28.90	28.90	28.90	28.90	17
2022-10-27	28.90	28.90	28.90	28.90	21
2022-10-26	29.10	29.10	29.10	29.10	165
2022-10-25	29.00	29.00	29.00	29.00	0
2022-10-24	29.00	29.00	29.00	29.00	178
2022-10-21	28.70	28.70	28.70	28.70	0
2022-10-20	28.70	28.70	28.70	28.70	3
2022-10-19	29.95	29.95	29.95	29.95	0
2022-10-18	29.95	29.95	29.95	29.95	0
2022-10-17	29.95	29.95	29.95	29.95	302
2022-10-14	30.95	30.95	30.95	30.95	10
2022-10-13	30.95	30.95	30.95	30.95	74
2022-10-12	30.95	30.95	30.95	30.95	0
2022-10-11	30.95	30.95	30.95	30.95	0
2022-10-10	30.95	30.95	30.95	30.95	0
2022-10-07	30.95	30.95	30.95	30.95	58
2022-10-06	30.95	30.95	30.95	30.95	0
2022-10-05	30.95	30.95	30.95	30.95	0
2022-10-04	30.95	30.95	30.95	30.95	65
2022-10-03	28.90	28.90	28.90	28.90	59
2022-09-30	28.90	28.90	28.90	28.90	366
2022-09-29	28.25	28.25	28.25	28.25	111
2022-09-28	27.00	27.00	27.00	27.00	412
2022-09-27	29.00	29.00	29.00	29.00	10
2022-09-26	29.10	29.10	29.10	29.10	1,625
2022-09-23	31.65	31.65	31.65	31.65	298
2022-09-22	31.65	31.65	31.65	31.65	107
2022-09-21	32.50	32.50	32.50	32.50	0
2022-09-20	32.50	32.50	32.50	32.50	0
2022-09-19	32.50	32.50	32.50	32.50	0
2022-09-16	32.50	32.50	32.50	32.50	66
2022-09-15	34.58	34.58	34.58	34.58	100
2022-09-14	34.58	34.58	34.58	34.58	158
2022-09-13	34.30	34.30	34.30	34.30	2,032
2022-09-12	34.00	34.00	34.00	34.00	18
2022-09-09	34.01	34.01	34.01	34.01	2,519
2022-09-08	34.12	34.12	34.12	34.12	2,105
2022-09-07	34.00	34.00	34.00	34.00	709
2022-09-06	33.55	33.55	33.55	33.55	163
2022-09-05	34.35	34.35	34.35	34.35	130
2022-09-02	35.20	35.20	35.20	35.20	100
2022-09-01	35.20	35.20	35.20	35.20	7,892
2022-08-31	34.05	34.05	34.05	34.05	235
2022-08-30	34.05	34.05	34.05	34.05	275
2022-08-29	32.70	32.70	32.70	32.70	0
2022-08-26	32.70	32.70	32.70	32.70	224
2022-08-25	32.70	32.70	32.70	32.70	0
2022-08-24	32.70	32.70	32.70	32.70	72
2022-08-23	32.70	32.70	32.70	32.70	400
2022-08-22	32.90	32.90	32.90	32.90	89
2022-08-19	33.60	33.60	33.60	33.60	3
2022-08-18	33.60	33.60	33.60	33.60	78
2022-08-17	33.90	33.90	33.90	33.90	0
2022-08-16	33.90	33.90	33.90	33.90	0
2022-08-15	33.90	33.90	33.90	33.90	184
2022-08-12	33.90	33.90	33.90	33.90	0
2022-08-11	33.90	33.90	33.90	33.90	20
2022-08-10	33.85	33.85	33.85	33.85	60
2022-08-09	34.50	34.50	34.50	34.50	150
2022-08-08	34.14	34.14	34.14	34.14	137
2022-08-05	34.14	34.14	34.14	34.14	0
2022-08-04	34.14	34.14	34.14	34.14	66
2022-08-03	34.14	34.14	34.14	34.14	0
2022-08-02	34.14	34.14	34.14	34.14	0
2022-08-01	34.14	34.14	34.14	34.14	214
2022-07-29	34.14	34.14	34.14	34.14	311
2022-07-28	34.14	34.14	34.14	34.14	181
2022-07-27	34.05	34.05	34.05	34.05	33
2022-07-26	35.00	35.00	35.00	35.00	228
2022-07-25	36.05	36.05	36.05	36.05	194
2022-07-22	35.00	35.00	35.00	35.00	93
2022-07-21	35.00	35.00	35.00	35.00	3
2022-07-20	34.75	34.75	34.75	34.75	392
2022-07-19	34.70	34.70	34.70	34.70	672
2022-07-18	33.35	33.35	33.35	33.35	0
2022-07-15	33.35	33.35	33.35	33.35	30
2022-07-14	33.05	33.05	33.05	33.05	310
2022-07-13	33.75	33.75	33.75	33.75	0
2022-07-12	33.75	33.75	33.75	33.75	26
2022-07-11	34.80	34.80	34.80	34.80	0
2022-07-08	34.80	34.80	34.80	34.80	64
2022-07-07	34.35	34.35	34.35	34.35	527
2022-07-06	33.55	33.55	33.55	33.55	1,198
2022-07-05	33.80	33.80	33.80	33.80	193
2022-07-04	33.80	33.80	33.80	33.80	436
2022-07-01	34.15	34.15	34.15	34.15	404
2022-06-30	34.15	34.15	34.15	34.15	132
2022-06-29	34.15	34.15	34.15	34.15	0
2022-06-28	34.15	34.15	34.15	34.15	78
2022-06-27	33.60	33.60	33.60	33.60	60
2022-06-24	33.60	33.60	33.60	33.60	470
2022-06-23	34.85	34.85	34.85	34.85	100
2022-06-22	34.85	34.85	34.85	34.85	125
2022-06-21	34.85	34.85	34.85	34.85	25
2022-06-20	34.25	34.25	34.25	34.25	26
2022-06-17	34.25	34.25	34.25	34.25	0
2022-06-16	34.25	34.25	34.25	34.25	1
2022-06-15	33.85	33.85	33.85	33.85	23
2022-06-14	33.85	33.85	33.85	33.85	267
2022-06-13	35.15	35.15	35.15	35.15	152
2022-06-10	35.50	35.50	35.50	35.50	117
2022-06-09	36.15	36.15	36.15	36.15	5
2022-06-08	36.05	36.05	36.05	36.05	1,041
2022-06-07	35.85	35.85	35.85	35.85	43
2022-06-06	35.30	35.30	35.30	35.30	0
2022-06-03	35.30	35.30	35.30	35.30	0
2022-06-02	35.30	35.30	35.30	35.30	0
2022-06-01	35.30	35.30	35.30	35.30	174
2022-05-31	34.85	34.85	34.85	34.85	113
2022-05-30	35.95	35.95	35.95	35.95	403
2022-05-27	34.95	34.95	34.95	34.95	251
2022-05-26	33.60	33.60	33.60	33.60	0
2022-05-25	33.60	33.60	33.60	33.60	1,932
2022-05-24	33.10	33.10	33.10	33.10	0
2022-05-23	33.10	33.10	33.10	33.10	456
2022-05-20	33.10	33.10	33.10	33.10	274
2022-05-19	32.75	32.75	32.75	32.75	2
2022-05-18	32.75	32.75	32.75	32.75	236
2022-05-17	32.40	32.40	32.40	32.40	791
2022-05-16	31.60	31.60	31.60	31.60	338
2022-05-13	31.60	31.60	31.60	31.60	9
2022-05-12	31.80	31.80	31.80	31.80	253
2022-05-11	31.80	31.80	31.80	31.80	629
2022-05-10	31.75	31.75	31.75	31.75	247
2022-05-09	31.50	31.50	31.50	31.50	560
2022-05-06	32.70	32.70	32.70	32.70	105
2022-05-05	33.45	33.45	33.45	33.45	277
2022-05-04	32.95	32.95	32.95	32.95	143
2022-05-03	33.05	33.05	33.05	33.05	34
2022-05-02	33.05	33.05	33.05	33.05	0
2022-04-29	33.05	33.05	33.05	33.05	31
2022-04-28	33.05	33.05	33.05	33.05	38
2022-04-27	33.05	33.05	33.05	33.05	91
2022-04-26	33.75	33.75	33.75	33.75	808
2022-04-25	33.25	33.25	33.25	33.25	88
2022-04-22	35.15	35.15	35.15	35.15	8
2022-04-21	35.15	35.15	35.15	35.15	473
2022-04-20	34.70	34.70	34.70	34.70	333
2022-04-19	34.70	34.70	34.70	34.70	1,462
2022-04-18	33.85	33.85	33.85	33.85	0
2022-04-15	33.85	33.85	33.85	33.85	0
2022-04-14	33.85	33.85	33.85	33.85	1,994
2022-04-13	34.25	34.25	34.25	34.25	765
2022-04-12	34.30	34.30	34.30	34.30	1,011
2022-04-11	34.25	34.25	34.25	34.25	1,197
2022-04-08	33.65	33.65	33.65	33.65	0
2022-04-07	33.65	33.65	33.65	33.65	2,090
2022-04-06	33.65	33.65	33.65	33.65	1,238
2022-04-05	34.20	34.20	34.20	34.20	435
2022-04-04	35.25	35.25	35.25	35.25	996
2022-04-01	37.00	37.00	37.00	37.00	829
2022-03-31	37.00	37.00	37.00	37.00	1,459
2022-03-30	37.65	37.65	37.65	37.65	2,814
2022-03-29	37.30	37.30	37.30	37.30	624
2022-03-28	37.55	37.55	37.55	37.55	686
2022-03-25	37.65	37.65	37.65	37.65	601
2022-03-24	37.05	37.05	37.05	37.05	660
2022-03-23	37.20	37.20	37.20	37.20	486
2022-03-22	36.80	36.80	36.80	36.80	14
2022-03-21	36.80	36.80	36.80	36.80	1,246
2022-03-18	35.95	35.95	35.95	35.95	398
2022-03-17	35.75	35.75	35.75	35.75	173
2022-03-16	35.95	35.95	35.95	35.95	491
2022-03-15	35.25	35.25	35.25	35.25	106
2022-03-14	35.65	35.65	35.65	35.65	313
2022-03-11	35.20	35.20	35.20	35.20	413
2022-03-10	34.45	34.45	34.45	34.45	480
2022-03-09	34.55	34.55	34.55	34.55	1
2022-03-08	34.45	34.45	34.45	34.45	90
2022-03-07	33.85	33.85	33.85	33.85	14
2022-03-04	34.00	34.00	34.00	34.00	610
2022-03-03	35.50	35.50	35.50	35.50	1,250
2022-03-02	37.00	37.00	37.00	37.00	1,043
2022-03-01	35.25	35.25	35.25	35.25	3,208
2022-02-28	35.25	35.25	35.25	35.25	1,616
2022-02-25	33.60	33.60	33.60	33.60	342
2022-02-24	31.75	31.75	31.75	31.75	748
2022-02-23	32.15	32.15	32.15	32.15	760
2022-02-22	32.60	32.60	32.60	32.60	3,268
2022-02-21	32.65	32.65	32.65	32.65	463
2022-02-18	34.00	34.00	34.00	34.00	568
2022-02-17	34.10	34.10	34.10	34.10	141
2022-02-16	35.25	35.25	35.25	35.25	319
2022-02-15	34.50	34.50	34.50	34.50	0
2022-02-14	34.50	34.50	34.50	34.50	1,139
2022-02-11	35.20	35.20	35.20	35.20	362
2022-02-10	35.45	35.45	35.45	35.45	9
2022-02-09	35.55	35.55	35.55	35.55	1,343
2022-02-08	35.05	35.05	35.05	35.05	16
2022-02-07	35.05	35.05	35.05	35.05	94
2022-02-04	36.20	36.20	36.20	36.20	0
2022-02-03	36.20	36.20	36.20	36.20	76
2022-02-02	36.20	36.20	36.20	36.20	500
2022-02-01	36.45	36.45	36.45	36.45	946
2022-01-31	36.55	36.55	36.55	36.55	662
2022-01-28	36.40	36.40	36.40	36.40	70
2022-01-27	36.20	36.20	36.20	36.20	375
2022-01-26	36.20	36.20	36.20	36.20	419
2022-01-25	34.80	34.80	34.80	34.80	995
2022-01-24	34.40	34.40	34.40	34.40	1,659
2022-01-21	36.30	36.30	36.30	36.30	205
2022-01-20	37.25	37.25	37.25	37.25	298
2022-01-19	36.85	36.85	36.85	36.85	1,756
2022-01-18	34.95	34.95	34.95	34.95	914
2022-01-17	35.00	35.00	35.00	35.00	113
2022-01-14	35.05	35.05	35.05	35.05	222
2022-01-13	35.20	35.20	35.20	35.20	235
2022-01-12	35.05	35.05	35.05	35.05	338
2022-01-11	35.05	35.05	35.05	35.05	310
2022-01-10	34.75	34.75	34.75	34.75	520
2022-01-07	35.00	35.00	35.00	35.00	660
2022-01-06	35.75	35.75	35.75	35.75	424
2022-01-05	36.30	36.30	36.30	36.30	106
2022-01-04	36.20	36.20	36.20	36.20	1,448
2022-01-03	35.85	35.85	35.85	35.85	0
2021-12-31	35.85	35.85	35.85	35.85	0
2021-12-30	35.85	35.85	35.85	35.85	300
2021-12-29	35.70	35.70	35.70	35.70	1,654
2021-12-28	36.40	36.40	36.40	36.40	0
2021-12-27	36.40	36.40	36.40	36.40	0
2021-12-24	36.40	36.40	36.40	36.40	0
2021-12-23	36.40	36.40	36.40	36.40	39
2021-12-22	35.65	35.65	35.65	35.65	208
2021-12-21	34.55	34.55	34.55	34.55	1,066
2021-12-20	34.40	34.40	34.40	34.40	146
2021-12-17	35.20	35.20	35.20	35.20	1,274
2021-12-16	34.90	34.90	34.90	34.90	789
2021-12-15	34.25	34.25	34.25	34.25	734
2021-12-14	34.25	34.25	34.25	34.25	107
2021-12-13	35.51	35.51	35.51	35.51	568
2021-12-10	35.51	35.51	35.51	35.51	524
2021-12-09	36.05	36.05	36.05	36.05	114
2021-12-08	36.05	36.05	36.05	36.05	2,817
2021-12-07	35.60	35.60	35.60	35.60	1,235
2021-12-06	34.30	34.30	34.30	34.30	402
2021-12-03	34.40	34.40	34.40	34.40	880
2021-12-02	34.45	34.45	34.45	34.45	178
2021-12-01	34.50	34.50	34.50	34.50	29
2021-11-30	34.25	34.25	34.25	34.25	1,354
2021-11-29	34.15	34.15	34.15	34.15	799
2021-11-26	34.20	34.20	34.20	34.20	1,643
2021-11-25	35.50	35.50	35.50	35.50	1,454
2021-11-24	35.95	35.95	35.95	35.95	829
2021-11-23	36.40	36.40	36.40	36.40	1,321
2021-11-22	37.60	37.60	37.60	37.60	746
2021-11-19	37.20	37.20	37.20	37.20	527
2021-11-18	38.50	38.50	38.50	38.50	47
2021-11-17	38.50	38.50	38.50	38.50	326
2021-11-16	38.95	38.95	38.95	38.95	201
2021-11-15	39.45	39.45	39.45	39.45	1,031
2021-11-12	39.90	39.90	39.90	39.90	491
2021-11-11	39.70	39.70	39.70	39.70	714
2021-11-10	39.75	39.75	39.75	39.75	762
2021-11-09	39.95	39.95	39.95	39.95	715
2021-11-08	40.15	40.15	40.15	40.15	453
2021-11-05	39.60	39.60	39.60	39.60	774
2021-11-04	39.25	39.25	39.25	39.25	848
2021-11-03	39.25	39.25	39.25	39.25	368
2021-11-02	38.60	38.60	38.60	38.60	61
2021-11-01	38.60	38.60	38.60	38.60	172
2021-10-29	38.05	38.05	38.05	38.05	303
2021-10-28	37.85	37.85	37.85	37.85	120
2021-10-27	37.85	37.85	37.85	37.85	608
2021-10-26	37.55	37.55	37.55	37.55	190
2021-10-25	37.55	37.55	37.55	37.55	86
2021-10-22	37.30	37.30	37.30	37.30	573
2021-10-21	37.25	37.25	37.25	37.25	288
2021-10-20	37.25	37.25	37.25	37.25	1,196
2021-10-19	37.40	37.40	37.40	37.40	505
2021-10-18	37.80	37.80	37.80	37.80	688
2021-10-15	38.20	38.20	38.20	38.20	828
2021-10-14	38.20	38.20	38.20	38.20	865
2021-10-13	36.35	36.35	36.35	36.35	345
2021-10-12	36.50	36.50	36.50	36.50	276
2021-10-11	37.20	37.20	37.20	37.20	0
2021-10-08	37.20	37.20	37.20	37.20	302
2021-10-07	37.10	37.10	37.10	37.10	270
2021-10-06	36.45	36.45	36.45	36.45	1,100
2021-10-05	37.25	37.25	37.25	37.25	501
2021-10-04	38.15	38.15	38.15	38.15	715
2021-10-01	38.25	38.25	38.25	38.25	122
2021-09-30	38.40	38.40	38.40	38.40	814
2021-09-29	38.40	38.40	38.40	38.40	33
2021-09-28	37.95	37.95	37.95	37.95	1,078
2021-09-27	39.40	39.40	39.40	39.40	237
2021-09-24	39.30	39.30	39.30	39.30	310
2021-09-23	39.45	39.45	39.45	39.45	167
2021-09-22	39.35	39.35	39.35	39.35	735
2021-09-21	39.00	39.00	39.00	39.00	1,693
2021-09-20	38.60	38.60	38.60	38.60	1,384
2021-09-17	38.40	38.40	38.40	38.40	92
2021-09-16	38.35	38.35	38.35	38.35	91
2021-09-15	38.95	38.95	38.95	38.95	1,529
2021-09-14	38.00	38.00	38.00	38.00	1,170
2021-09-13	38.00	38.00	38.00	38.00	824
2021-09-10	38.00	38.00	38.00	38.00	599
2021-09-09	37.70	37.70	37.70	37.70	98
2021-09-08	38.15	38.15	38.15	38.15	338
2021-09-07	39.25	39.25	39.25	39.25	1,214
2021-09-06	38.80	38.80	38.80	38.80	404
2021-09-03	39.35	39.35	39.35	39.35	160
2021-09-02	39.35	39.35	39.35	39.35	617
2021-09-01	38.95	38.95	38.95	38.95	124
2021-08-31	39.15	39.15	39.15	39.15	113
2021-08-30	39.10	39.10	39.10	39.10	0
2021-08-27	39.10	39.10	39.10	39.10	0
2021-08-26	39.10	39.10	39.10	39.10	290
2021-08-25	39.15	39.15	39.15	39.15	268
2021-08-24	39.70	39.70	39.70	39.70	1,470
2021-08-23	38.75	38.75	38.75	38.75	530
2021-08-20	38.75	38.75	38.75	38.75	257
2021-08-19	38.75	38.75	38.75	38.75	258
2021-08-18	39.65	39.65	39.65	39.65	601
2021-08-17	39.28	39.28	39.28	39.28	1,505
2021-08-16	38.85	38.85	38.85	38.85	618
2021-08-13	40.30	40.30	40.30	40.30	502
2021-08-12	40.45	40.45	40.45	40.45	329
2021-08-11	41.50	41.50	41.50	41.50	1,188
2021-08-10	41.55	41.55	41.55	41.55	168
2021-08-09	41.75	41.75	41.75	41.75	1,332
2021-08-06	41.30	41.30	41.30	41.30	932
2021-08-05	41.30	41.30	41.30	41.30	352
2021-08-04	40.35	40.35	40.35	40.35	366
2021-08-03	40.05	40.05	40.05	40.05	1,679
2021-08-02	40.00	40.00	40.00	40.00	565
2021-07-30	40.35	40.35	40.35	40.35	4,507
2021-07-29	40.65	40.65	40.65	40.65	5,349
2021-07-28	40.00	40.00	40.00	40.00	952
2021-07-27	39.30	39.30	39.30	39.30	336
2021-07-26	40.00	40.00	40.00	40.00	691
2021-07-23	39.85	39.85	39.85	39.85	2,767
2021-07-22	38.45	38.45	38.45	38.45	147
2021-07-21	38.25	38.25	38.25	38.25	1,297
2021-07-20	37.30	37.30	37.30	37.30	141
2021-07-19	37.30	37.30	37.30	37.30	1,198
2021-07-16	38.90	38.90	38.90	38.90	1,915
2021-07-15	38.80	38.80	38.80	38.80	2,467
2021-07-14	38.35	38.35	38.35	38.35	1,404
2021-07-13	39.35	39.35	39.35	39.35	2,248
2021-07-12	39.55	39.55	39.55	39.55	1,959
2021-07-09	38.80	38.80	38.80	38.80	1,451
2021-07-08	38.25	38.25	38.25	38.25	484
2021-07-07	39.70	39.70	39.70	39.70	1,880
2021-07-06	39.20	39.20	39.20	39.20	2,000
2021-07-05	39.90	39.90	39.90	39.90	1,241
2021-07-02	40.10	40.10	40.10	40.10	1,960
2021-07-01	38.40	38.40	38.40	38.40	943
2021-06-30	36.85	36.85	36.85	36.85	1,332
2021-06-29	36.70	36.70	36.70	36.70	875
2021-06-28	36.65	36.65	36.65	36.65	239
2021-06-25	36.15	36.15	36.15	36.15	86
2021-06-24	36.35	36.35	36.35	36.35	278
2021-06-23	36.15	36.15	36.15	36.15	67
2021-06-22	36.15	36.15	36.15	36.15	117
2021-06-21	35.95	35.95	35.95	35.95	75
2021-06-18	36.65	36.65	36.65	36.65	1
2021-06-17	36.05	36.05	36.05	36.05	413
2021-06-16	35.50	35.50	35.50	35.50	1,062
2021-06-15	35.65	35.65	35.65	35.65	309
2021-06-14	35.65	35.65	35.65	35.65	227
2021-06-11	34.75	34.75	34.75	34.75	22
2021-06-10	34.75	34.75	34.75	34.75	205
2021-06-09	35.60	35.60	35.60	35.60	381
2021-06-08	35.95	35.95	35.95	35.95	6
2021-06-07	35.95	35.95	35.95	35.95	57
2021-06-04	35.95	35.95	35.95	35.95	463
2021-06-03	36.05	36.05	36.05	36.05	469
2021-06-02	35.90	35.90	35.90	35.90	420
2021-06-01	36.30	36.30	36.30	36.30	591
2021-05-28	36.90	36.90	36.90	36.90	23
2021-05-27	37.40	37.40	37.40	37.40	566
2021-05-26	37.40	37.40	37.40	37.40	439
2021-05-25	35.00	35.00	35.00	35.00	1,034
2021-05-24	34.90	34.90	34.90	34.90	0
2021-05-21	34.90	34.90	34.90	34.90	416
2021-05-20	35.15	35.15	35.15	35.15	91
2021-05-19	35.25	35.25	35.25	35.25	1,159
2021-05-18	35.15	35.15	35.15	35.15	750
2021-05-17	35.15	35.15	35.15	35.15	1,079
2021-05-14	34.35	34.35	34.35	34.35	3
2021-05-13	34.35	34.35	34.35	34.35	514
2021-05-12	35.05	35.05	35.05	35.05	614
2021-05-11	34.40	34.40	34.40	34.40	1,484
2021-05-10	34.95	34.95	34.95	34.95	553
2021-05-07	35.50	35.50	35.50	35.50	1,050
2021-05-06	35.40	35.40	35.40	35.40	496
2021-05-05	35.40	35.40	35.40	35.40	193
2021-05-04	35.05	35.05	35.05	35.05	242
2021-04-30	35.45	35.45	35.45	35.45	710
2021-04-29	36.20	36.20	36.20	36.20	493
2021-04-28	35.90	35.90	35.90	35.90	14
2021-04-27	35.90	35.90	35.90	35.90	1,012
2021-04-26	35.40	35.40	35.40	35.40	705
2021-04-23	35.45	35.45	35.45	35.45	655
2021-04-22	35.95	35.95	35.95	35.95	399
2021-04-21	35.55	35.55	35.55	35.55	426
2021-04-20	36.40	36.40	36.40	36.40	1,716
2021-04-19	36.70	36.70	36.70	36.70	1,384
2021-04-16	36.40	36.40	36.40	36.40	528
2021-04-15	35.80	35.80	35.80	35.80	1,255
2021-04-14	34.80	34.80	34.80	34.80	802
2021-04-13	34.55	34.55	34.55	34.55	948
2021-04-12	34.85	34.85	34.85	34.85	701
2021-04-09	35.10	35.10	35.10	35.10	528
2021-04-08	35.45	35.45	35.45	35.45	1,850
2021-04-07	35.30	35.30	35.30	35.30	1,250
2021-04-06	34.68	34.68	34.68	34.68	2
2021-04-01	34.68	34.68	34.68	34.68	390
2021-03-31	34.68	34.68	34.68	34.68	72
2021-03-30	34.68	34.68	34.68	34.68	724
2021-03-29	34.68	34.68	34.68	34.68	165
2021-03-26	34.68	34.68	34.68	34.68	158
2021-03-25	34.68	34.68	34.68	34.68	127
2021-03-24	36.60	36.60	36.60	36.60	1,719
2021-03-23	36.60	36.60	36.60	36.60	373
2021-03-22	36.60	36.60	36.60	36.60	1,601
2021-03-19	36.60	36.60	36.60	36.60	529
2021-03-18	36.60	36.60	36.60	36.60	819
2021-03-17	34.88	34.88	34.88	34.88	1,041
2021-03-16	34.88	34.88	34.88	34.88	303
2021-03-15	34.88	34.88	34.88	34.88	138
2021-03-12	34.88	34.88	34.88	34.88	935
2021-03-11	35.10	35.10	35.10	35.10	502
2021-03-10	35.10	35.10	35.10	35.10	132
2021-03-09	35.10	35.10	35.10	35.10	321
2021-03-08	35.10	35.10	35.10	35.10	774
2021-03-05	36.25	36.25	36.25	36.25	993
2021-03-04	36.25	36.25	36.25	36.25	171
2021-03-03	36.25	36.25	36.25	36.25	803
2021-03-02	36.25	36.25	36.25	36.25	2,392
2021-03-01	36.25	36.25	36.25	36.25	1,871
2021-02-26	36.25	36.25	36.25	36.25	583
2021-02-25	36.25	36.25	36.25	36.25	1,246
2021-02-24	36.25	36.25	36.25	36.25	522
2021-02-23	36.25	36.25	36.25	36.25	0
2021-02-22	36.25	36.25	36.25	36.25	200
2021-02-19	36.45	36.45	36.45	36.45	0
2021-02-18	36.45	36.45	36.45	36.45	353
2021-02-17	36.45	36.45	36.45	36.45	797
2021-02-16	42.30	42.30	42.30	42.30	666
2021-02-15	42.30	42.30	42.30	42.30	0
2021-02-12	42.30	42.30	42.30	42.30	249
2021-02-11	42.30	42.30	42.30	42.30	621
2021-02-10	42.30	42.30	42.30	42.30	253
2021-02-09	42.30	42.30	42.30	42.30	0
2021-02-08	42.30	42.30	42.30	42.30	310
2021-02-05	39.05	39.05	39.05	39.05	552
2021-02-04	39.05	39.05	39.05	39.05	20
2021-02-03	39.05	39.05	39.05	39.05	176
2021-02-02	39.05	39.05	39.05	39.05	0
2021-02-01	39.05	39.05	39.05	39.05	1,134
2021-01-29	40.71	40.71	40.71	40.71	861
2021-01-28	40.71	40.71	40.71	40.71	497
2021-01-27	40.71	40.71	40.71	40.71	408
2021-01-26	40.71	40.71	40.71	40.71	6,800
2021-01-25	40.45	40.45	40.45	40.45	5,843
2021-01-22	42.75	42.75	42.75	42.75	0
2021-01-21	42.75	42.75	42.75	42.75	483
2021-01-20	42.75	42.75	42.75	42.75	31
2021-01-19	44.30	44.30	44.30	44.30	1,072
2021-01-18	44.30	44.30	44.30	44.30	507
2021-01-15	44.30	44.30	44.30	44.30	977
2021-01-14	44.30	44.30	44.30	44.30	622
2021-01-13	39.50	39.50	39.50	39.50	0
2021-01-12	39.50	39.50	39.50	39.50	361
2021-01-11	39.50	39.50	39.50	39.50	0
2021-01-08	39.50	39.50	39.50	39.50	620
2021-01-07	39.50	39.50	39.50	39.50	217
2021-01-06	39.50	39.50	39.50	39.50	97
2021-01-05	39.50	39.50	39.50	39.50	0
2021-01-04	39.50	39.50	39.50	39.50	738
2020-12-31	39.50	39.50	39.50	39.50	0
2020-12-30	39.50	39.50	39.50	39.50	0
2020-12-29	39.50	39.50	39.50	39.50	0
2020-12-24	39.50	39.50	39.50	39.50	0
2020-12-23	39.50	39.50	39.50	39.50	0
2020-12-22	39.50	39.50	39.50	39.50	367
2020-12-21	39.92	39.92	39.92	39.92	215
2020-12-18	39.92	39.92	39.92	39.92	0
2020-12-17	39.92	39.92	39.92	39.92	404
2020-12-16	39.92	39.92	39.92	39.92	141
2020-12-15	39.92	39.92	39.92	39.92	169
2020-12-14	39.92	39.92	39.92	39.92	0
2020-12-11	39.92	39.92	39.92	39.92	216
2020-12-10	39.92	39.92	39.92	39.92	0
2020-12-09	39.92	39.92	39.92	39.92	0
2020-12-08	39.92	39.92	39.92	39.92	201
2020-12-07	39.92	39.92	39.92	39.92	1,674
2020-12-04	39.76	39.76	39.76	39.76	390
2020-12-03	41.06	41.06	41.06	41.06	1,321
2020-12-02	41.06	41.06	41.06	41.06	18
2020-12-01	41.06	41.06	41.06	41.06	0
2020-11-30	41.06	41.06	41.06	41.06	196
2020-11-27	41.06	41.06	41.06	41.06	384
2020-11-26	41.06	41.06	41.06	41.06	0
2020-11-25	41.06	41.06	41.06	41.06	619
2020-11-24	41.06	41.06	41.06	41.06	655
2020-11-23	41.06	41.06	41.06	41.06	373
2020-11-20	40.25	40.25	40.25	40.25	179
2020-11-19	40.25	40.25	40.25	40.25	0
2020-11-18	40.25	40.25	40.25	40.25	86
2020-11-17	38.39	38.39	38.39	38.39	0
2020-11-16	38.39	38.39	38.39	38.39	42
2020-11-13	38.39	38.39	38.39	38.39	24
2020-11-12	38.39	38.39	38.39	38.39	58
2020-11-11	37.90	37.90	37.90	37.90	0
2020-11-10	37.90	37.90	37.90	37.90	5
2020-11-09	37.90	37.90	37.90	37.90	116
2020-11-06	34.40	34.40	34.40	34.40	0
2020-11-05	34.40	34.40	34.40	34.40	0
2020-11-04	34.40	34.40	34.40	34.40	103
2020-11-03	34.40	34.40	34.40	34.40	0
2020-11-02	34.40	34.40	34.40	34.40	0
2020-10-30	34.40	34.40	34.40	34.40	0
2020-10-29	34.40	34.40	34.40	34.40	89
2020-10-28	38.40	38.40	38.40	38.40	0
2020-10-27	38.40	38.40	38.40	38.40	390
2020-10-26	38.40	38.40	38.40	38.40	209
2020-10-23	38.40	38.40	38.40	38.40	30
2020-10-22	38.40	38.40	38.40	38.40	0
2020-10-21	38.40	38.40	38.40	38.40	0
2020-10-20	38.40	38.40	38.40	38.40	44
2020-10-19	38.40	38.40	38.40	38.40	0
2020-10-16	38.40	38.40	38.40	38.40	118
2020-10-15	38.27	38.27	38.27	38.27	427
2020-10-14	39.45	39.45	39.45	39.45	89
2020-10-13	39.45	39.45	39.45	39.45	0
2020-10-12	39.45	39.45	39.45	39.45	0
2020-10-09	39.45	39.45	39.45	39.45	1
2020-10-08	39.45	39.45	39.45	39.45	137
2020-10-07	40.53	40.53	40.53	40.53	108
2020-10-06	39.09	39.09	39.09	39.09	0
2020-10-05	39.09	39.09	39.09	39.09	0
2020-10-02	39.09	39.09	39.09	39.09	0
2020-10-01	39.09	39.09	39.09	39.09	0
2020-09-30	39.09	39.09	39.09	39.09	55
2020-09-29	39.09	39.09	39.09	39.09	32
2020-09-28	39.09	39.09	39.09	39.09	0
2020-09-25	39.09	39.09	39.09	39.09	0
2020-09-24	38.07	38.07	38.07	38.07	2,594
2020-09-23	38.07	38.07	38.07	38.07	0
2020-09-22	38.07	38.07	38.07	38.07	0
2020-09-21	38.07	38.07	38.07	38.07	623
2020-09-18	44.40	44.40	44.40	44.40	12
2020-09-17	44.40	44.40	44.40	44.40	0
2020-09-16	44.40	44.40	44.40	44.40	0
2020-09-15	44.40	44.40	44.40	44.40	0
2020-09-14	44.40	44.40	44.40	44.40	0
2020-09-11	44.40	44.40	44.40	44.40	0
2020-04-03	32.05	32.05	32.05	32.05	0
2020-04-02	32.05	32.05	32.05	32.05	100
2020-04-01	28.88	32.30	32.30	28.88	0
2020-03-31	33.43	34.30	31.35	32.30	0
2020-03-31	33.43	34.30	31.35	33.33	0
2020-03-30	34.98	34.98	32.50	33.33	0
2020-03-30	34.98	34.98	32.50	34.80	0
2020-03-28	33.83	34.80	33.83	34.80	0
2020-03-27	33.83	35.38	32.15	33.88	0
2020-03-26	32.30	33.88	30.70	32.60	0
2020-03-25	34.05	34.65	31.50	33.63	0
2020-03-24	30.73	35.13	29.20	29.33	0
2020-03-23	30.23	30.25	28.75	28.70	1,524
2020-03-20	31.03	31.43	30.10	27.13	0
2020-03-19	26.23	27.48	24.95	26.00	0
2020-03-18	28.95	29.08	25.83	28.65	0
2020-03-17	28.75	29.33	26.35	28.70	0
2020-03-16	28.88	29.23	26.50	30.30	100
2020-03-13	30.78	33.03	29.25	29.38	0
2020-03-12	33.20	33.20	30.15	33.28	0
2020-03-11	34.23	34.65	32.55	33.83	0
2020-03-10	34.20	35.43	32.50	34.00	0
2020-03-09	33.90	34.05	32.25	34.00	0
2020-03-06	34.20	35.03	32.50	35.03	0
2020-03-05	35.98	36.00	34.05	35.58	0
2020-03-04	36.13	36.80	34.35	35.83	0
2020-03-03	35.63	36.75	34.75	35.58	0
2020-03-02	35.08	36.30	33.35	35.03	0
2020-02-28	35.60	36.20	33.85	36.60	0
2020-02-27	36.70	36.70	34.90	36.80	0
2020-02-26	37.03	37.03	32.40	37.63	0
2020-02-25	37.78	38.20	35.90	38.35	0
2020-02-24	38.93	38.93	37.00	39.83	10
2020-02-21	41.03	41.08	39.50	39.83	104
2020-02-20	41.08	41.53	40.05	41.18	0
2020-02-19	40.75	41.33	38.65	41.33	0
2020-02-18	41.58	41.78	40.20	41.28	0
2020-02-17	41.58	41.58	39.50	41.58	0
2020-02-14	41.90	41.90	39.85	41.18	0
2020-02-13	42.53	42.80	40.40	42.20	0
2020-02-12	42.90	42.90	41.85	42.90	0
2020-02-11	42.98	43.53	40.85	42.95	73
2020-02-10	41.75	42.85	39.70	42.85	0
2020-02-07	42.00	42.40	40.80	41.83	0
2020-02-06	42.55	42.55	40.45	41.68	0
2020-02-05	42.80	43.38	41.75	41.83	0
2020-02-04	42.10	42.40	41.05	42.40	30
2020-02-03	40.68	41.88	38.65	41.88	0
2020-01-31	41.30	41.73	39.25	40.90	0
2020-01-30	42.03	42.03	39.95	40.90	0
2020-01-29	41.58	42.15	40.55	42.15	0
2020-01-28	41.68	41.68	39.60	41.33	0
2020-01-27	42.75	42.75	40.85	41.33	0
2020-01-24	42.75	43.78	40.65	42.90	90
2020-01-23	42.88	42.88	40.75	42.55	0
2020-01-22	42.70	43.33	41.65	42.45	0
2020-01-21	43.95	43.95	41.80	42.90	28
2020-01-20	42.83	43.63	40.70	43.63	0
2020-01-17	42.40	42.55	41.35	42.55	0
2020-01-16	43.30	43.53	41.15	42.35	0
2020-01-15	42.73	43.88	40.60	43.43	0
2020-01-14	42.80	42.80	40.70	42.80	0
2020-01-13	43.25	43.68	41.10	43.08	4
2020-01-10	43.93	44.50	41.75	43.28	0
2020-01-09	43.98	44.80	41.80	44.80	0
2020-01-08	42.73	43.18	40.60	43.18	0
2020-01-07	41.03	43.73	40.00	43.13	0
2020-01-06	42.23	42.25	38.85	41.13	0
2020-01-03	44.58	44.58	41.65	42.75	110
2020-01-02	43.80	44.75	41.65	44.25	0
2019-12-30	44.40	44.90	42.20	44.50	0
2019-12-27	44.30	44.95	42.10	44.50	0
2019-12-24	44.40	44.40	44.40	44.40	0
2019-12-23	44.80	44.80	42.60	44.40	0
2019-12-20	44.15	44.65	41.95	44.65	0
2019-12-19	44.45	44.45	42.25	43.88	264
2019-12-18	45.08	46.15	42.85	44.55	0
2019-12-17	43.88	45.38	41.70	45.38	0
2019-12-16	47.28	47.28	43.95	44.15	0
2019-12-13	48.70	48.70	45.40	46.65	0
2019-12-12	47.23	47.23	44.90	47.18	0
2019-12-11	45.28	46.30	43.05	46.30	0
2019-12-10	45.88	45.88	42.75	44.55	0
2019-12-09	44.25	44.90	42.05	44.30	0
2019-12-06	43.53	44.00	41.35	43.38	21
2019-12-05	42.30	43.38	40.20	42.20	10
2019-12-04	41.38	42.20	40.35	42.20	0
2019-12-03	41.55	41.55	39.50	40.80	0
2019-12-02	42.35	42.75	39.15	40.15	0
2019-11-29	40.78	41.53	38.75	41.53	0
2019-11-28	42.08	42.08	40.00	41.13	133
2019-11-27	40.95	41.88	39.95	41.23	0
2019-11-26	40.15	40.60	38.15	40.10	0
2019-11-25	40.68	40.68	38.65	40.55	0
2019-11-22	39.53	40.75	37.55	40.65	0
2019-11-21	42.50	42.50	38.75	39.73	0
2019-11-20	39.03	41.18	38.00	40.75	1,496
2019-11-19	38.75	38.75	37.60	38.55	0
2019-11-18	38.58	38.95	36.65	38.30	0
2019-11-15	38.65	38.65	36.65	38.05	0
2019-11-14	38.60	38.65	36.70	38.65	0
2019-11-13	39.15	39.18	37.20	38.60	0
2019-11-12	39.13	39.13	37.80	38.75	0
2019-11-11	37.25	38.90	35.40	38.90	0
2019-11-08	37.53	38.60	36.60	37.18	0
2019-11-07	37.43	37.73	35.60	37.73	0
2019-11-06	37.55	37.88	35.70	37.23	0
2019-11-05	36.83	38.25	35.00	37.28	0
2019-11-04	36.93	36.93	35.10	36.45	0
2019-11-01	35.90	36.65	34.15	36.65	0
2019-10-31	35.73	36.20	33.95	35.68	0
2019-10-30	35.83	35.83	34.05	35.83	0
2019-10-29	35.75	35.75	34.00	35.73	0
2019-10-28	35.73	35.73	33.95	35.73	0
2019-10-25	34.15	35.78	32.45	34.95	100
2019-10-24	32.85	33.93	31.25	33.93	0
2019-10-23	32.93	32.93	31.30	32.90	0
2019-10-22	32.80	32.80	32.00	32.80	0
2019-10-21	32.80	32.80	32.00	32.80	11
2019-10-18	32.70	32.75	31.90	32.75	0
2019-10-17	32.75	32.75	31.95	32.75	0
2019-10-16	32.95	32.95	32.15	32.95	0
2019-10-15	32.80	33.23	31.20	32.75	0
2019-10-14	32.78	32.78	31.15	32.75	0
2019-10-11	33.13	33.13	32.15	32.95	0
2019-10-10	32.45	33.13	31.70	33.13	0
2019-10-09	32.30	32.45	31.50	32.45	0
2019-10-08	32.65	32.65	31.75	32.55	0
2019-10-07	33.13	33.13	31.50	32.60	0
2019-10-04	32.95	32.95	32.05	32.90	0
2019-10-03	32.80	32.80	32.80	32.80	0
2019-10-02	33.18	33.18	32.30	32.80	0
2019-10-01	33.03	33.18	32.20	32.95	0
2019-09-30	32.03	32.70	30.45	32.70	0
2019-09-27	32.10	32.10	31.25	32.05	0
2019-09-26	32.20	32.35	30.45	32.03	0
2019-09-25	32.80	32.80	31.85	32.20	0
2019-09-24	33.10	33.10	31.45	32.75	0
2019-09-23	32.90	33.03	31.95	33.03	0
2019-09-20	33.05	33.05	31.40	33.03	0
2019-09-19	32.63	32.85	31.00	32.85	0
2019-09-18	32.60	32.60	31.70	32.50	0
2019-09-17	32.25	32.60	31.45	32.60	0
2019-09-16	32.35	32.35	31.55	32.35	0
2019-09-13	32.40	32.40	31.55	32.35	0
2019-09-12	32.55	32.55	31.55	32.35	0
2019-09-11	31.80	32.30	30.25	32.20	0
2019-09-10	32.15	32.15	30.55	31.58	0
2019-09-09	32.75	33.13	31.95	32.35	0
2019-09-06	32.80	32.85	31.70	32.85	0
2019-09-05	32.08	33.53	30.50	33.18	0
2019-09-04	32.18	32.18	30.60	32.15	61
2019-09-03	32.45	32.45	31.20	31.68	0
2019-09-02	32.03	33.13	30.45	32.60	0
2019-08-30	31.48	32.55	29.95	31.58	0
2019-08-29	31.63	31.63	30.80	31.63	226
2019-08-28	31.63	31.63	30.85	31.63	1,034
2019-08-27	31.63	31.63	30.85	31.63	0
2019-08-23	31.33	31.48	30.35	31.48	0
2019-08-22	31.28	31.48	30.45	31.48	0
2019-08-21	30.95	31.08	30.20	31.08	0
2019-08-20	31.15	31.18	29.60	31.03	0
2019-08-19	31.83	31.83	30.15	31.28	0
2019-08-16	31.28	32.25	30.35	32.25	0
2019-08-15	32.15	32.15	30.45	31.23	0
2019-08-14	32.15	32.60	31.35	32.25	0
2019-08-13	32.15	32.40	31.30	32.10	0
2019-08-12	32.15	32.15	30.55	32.15	0
2019-08-09	31.83	32.50	31.00	32.20	0
2019-08-08	31.53	32.45	30.95	31.78	16
2019-08-07	32.05	32.65	30.90	31.08	0
2019-08-06	31.68	32.05	30.90	32.05	0
2019-08-05	32.88	32.88	30.25	31.58	0
2019-08-02	32.15	33.03	31.35	32.30	0
2019-08-01	32.58	33.28	30.95	33.13	0
2019-07-31	31.73	33.03	30.85	33.03	0
2019-07-30	31.58	31.58	30.80	31.58	0
2019-07-29	31.30	31.68	29.75	31.58	0
2019-07-26	31.73	31.73	30.60	31.38	0
2019-07-25	32.40	32.55	30.85	31.63	0
2019-07-24	32.45	32.60	31.50	32.60	0
2019-07-23	32.40	32.55	31.55	32.55	0
2019-07-22	32.25	32.25	31.40	32.20	0
2019-07-19	31.88	32.55	31.10	32.55	0
2019-07-18	33.13	33.13	31.25	31.78	0
2019-07-17	32.03	32.85	30.45	32.85	0
2019-07-16	31.65	31.83	30.10	31.83	0
2019-07-15	31.63	32.00	30.05	31.48	0
2019-07-12	32.10	32.10	31.30	32.10	0
2019-07-11	32.28	32.30	30.70	32.30	0
2019-07-10	33.03	33.03	31.95	32.45	0
2019-07-09	32.60	33.13	31.80	32.90	0
2019-07-08	33.70	36.30	33.70	36.30	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	610.00	17.99%
Metals Exploration (MTL)	5.40	13.68%
Silver Bullet (SBDS)	105.00	13.51%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Destiny Pharma. (DEST)	15.00	-10.45%
Redx Pharma (REDX)	9.00	-10%

Share	Price	Volume
88 Energy (88E)	0.1675	248,338,168
Mosman Oil Gas (MSMN)	0.018	201,784,350
Beacon Energy. (BCE)	0.0525	139,377,069
Arrow Explor. (AXL)	21.75	121,133,492
Supply@me Cap (SYME)	0.026	115,806,120