Olvi A Ord Share History

Olvi A Ord Share Price history. The following table shows end-of-day data 0FHS historical share prices for Olvi A 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	30.30	30.30	30.30	30.30	0
2024-04-24	30.30	30.30	30.30	30.30	8
2024-04-23	29.80	29.80	29.80	29.80	0
2024-04-22	29.80	29.80	29.80	29.80	12
2024-04-19	29.80	29.80	29.80	29.80	0
2024-04-18	29.80	29.80	29.80	29.80	104
2024-04-17	29.80	29.80	29.80	29.80	0
2024-04-16	29.80	29.80	29.80	29.80	0
2024-04-15	29.80	29.80	29.80	29.80	0
2024-04-12	29.80	29.80	29.80	29.80	82
2024-04-11	29.80	29.80	29.80	29.80	70
2024-04-10	30.35	30.35	30.35	30.35	0
2024-04-09	30.35	30.35	30.35	30.35	11
2024-04-08	30.35	30.35	30.35	30.35	6
2024-04-05	30.35	30.35	30.35	30.35	0
2024-04-04	30.35	30.35	30.35	30.35	7
2024-04-03	31.20	31.20	31.20	31.20	4
2024-04-02	31.20	31.20	31.20	31.20	0
2024-04-01	31.20	31.20	31.20	31.20	0
2024-03-29	31.20	31.20	31.20	31.20	0
2024-03-28	31.20	31.20	31.20	31.20	34
2024-03-27	31.20	31.20	31.20	31.20	531
2024-03-26	31.20	31.20	31.20	31.20	0
2024-03-25	31.20	31.20	31.20	31.20	139
2024-03-22	31.35	31.35	31.35	31.35	10
2024-03-21	31.35	31.35	31.35	31.35	0
2024-03-20	31.35	31.35	31.35	31.35	0
2024-03-19	31.35	31.35	31.35	31.35	0
2024-03-18	31.35	31.35	31.35	31.35	0
2024-03-15	31.35	31.35	31.35	31.35	18
2024-03-14	30.50	30.50	30.50	30.50	0
2024-03-13	30.50	30.50	30.50	30.50	0
2024-03-12	30.50	30.50	30.50	30.50	13
2024-03-11	30.50	30.50	30.50	30.50	0
2024-03-08	30.50	30.50	30.50	30.50	0
2024-03-07	30.50	30.50	30.50	30.50	5
2024-03-06	30.50	30.50	30.50	30.50	2
2024-03-05	30.50	30.50	30.50	30.50	186
2024-03-04	30.65	30.65	30.65	30.65	22
2024-03-01	31.00	31.00	31.00	31.00	0
2024-02-29	31.00	31.00	31.00	31.00	120
2024-02-28	31.65	31.65	31.65	31.65	232
2024-02-27	30.95	30.95	30.95	30.95	71
2024-02-26	30.70	30.70	30.70	30.70	201
2024-02-23	31.65	31.65	31.65	31.65	7
2024-02-22	32.45	32.45	32.45	32.45	6
2024-02-21	32.45	32.45	32.45	32.45	21
2024-02-20	32.45	32.45	32.45	32.45	0
2024-02-19	32.45	32.45	32.45	32.45	70
2024-02-16	32.40	32.40	32.40	32.40	137
2024-02-15	32.15	32.15	32.15	32.15	0
2024-02-14	32.15	32.15	32.15	32.15	0
2024-02-13	32.15	32.15	32.15	32.15	12
2024-02-12	32.15	32.15	32.15	32.15	0
2024-02-09	32.15	32.15	32.15	32.15	506
2024-02-08	29.15	29.15	29.15	29.15	0
2024-02-07	29.15	29.15	29.15	29.15	0
2024-02-06	29.15	29.15	29.15	29.15	0
2024-02-05	29.15	29.15	29.15	29.15	56
2024-02-02	29.15	29.15	29.15	29.15	9
2024-02-01	29.15	29.15	29.15	29.15	10
2024-01-31	29.15	29.15	29.15	29.15	14
2024-01-30	29.15	29.15	29.15	29.15	167
2024-01-29	29.15	29.15	29.15	29.15	83
2024-01-26	29.15	29.15	29.15	29.15	0
2024-01-25	29.15	29.15	29.15	29.15	0
2024-01-24	29.15	29.15	29.15	29.15	15
2024-01-23	29.15	29.15	29.15	29.15	0
2024-01-22	29.15	29.15	29.15	29.15	35
2024-01-19	29.15	29.15	29.15	29.15	172
2024-01-18	29.20	29.20	29.20	29.20	117
2024-01-17	29.10	29.10	29.10	29.10	59
2024-01-16	29.10	29.10	29.10	29.10	228
2024-01-15	29.05	29.05	29.05	29.05	116
2024-01-12	29.20	29.20	29.20	29.20	52
2024-01-11	29.60	29.60	29.60	29.60	253
2024-01-10	29.70	29.70	29.70	29.70	301
2024-01-09	29.60	29.60	29.60	29.60	151
2024-01-08	29.30	29.30	29.30	29.30	147
2024-01-05	29.10	29.10	29.10	29.10	316
2024-01-04	28.85	28.85	28.85	28.85	271
2024-01-03	28.70	28.70	28.70	28.70	187
2024-01-02	29.00	29.00	29.00	29.00	550
2024-01-01	28.15	28.15	28.15	28.15	0
2023-12-29	28.15	28.15	28.15	28.15	230
2023-12-28	28.20	28.20	28.20	28.20	282
2023-12-27	28.25	28.25	28.25	28.25	378
2023-12-26	28.25	28.25	28.25	28.25	0
2023-12-25	28.25	28.25	28.25	28.25	0
2023-12-22	28.25	28.25	28.25	28.25	230
2023-12-21	27.80	27.80	27.80	27.80	103
2023-12-20	28.25	28.25	28.25	28.25	256
2023-12-19	28.05	28.05	28.05	28.05	818
2023-12-18	28.20	28.20	28.20	28.20	153
2023-12-15	28.80	28.80	28.80	28.80	193
2023-12-14	28.80	28.80	28.80	28.80	41
2023-12-13	29.00	29.00	29.00	29.00	30
2023-12-12	29.00	29.00	29.00	29.00	37
2023-12-11	29.15	29.15	29.15	29.15	207
2023-12-08	29.55	29.55	29.55	29.55	185
2023-12-07	29.60	29.60	29.60	29.60	92
2023-12-06	29.75	29.75	29.75	29.75	0
2023-12-05	29.75	29.75	29.75	29.75	428
2023-12-04	29.35	29.35	29.35	29.35	914
2023-12-01	29.40	29.40	29.40	29.40	328
2023-11-30	30.00	30.00	30.00	30.00	269
2023-11-29	29.75	29.75	29.75	29.75	230
2023-11-28	29.50	29.50	29.50	29.50	232
2023-11-27	29.90	29.90	29.90	29.90	44
2023-11-24	29.70	29.70	29.70	29.70	98
2023-11-23	29.45	29.45	29.45	29.45	265
2023-11-22	29.20	29.20	29.20	29.20	217
2023-11-21	28.95	28.95	28.95	28.95	1,075
2023-11-20	29.65	29.65	29.65	29.65	334
2023-11-17	29.75	29.75	29.75	29.75	249
2023-11-16	29.95	29.95	29.95	29.95	388
2023-11-15	29.45	29.45	29.45	29.45	537
2023-11-14	29.15	29.15	29.15	29.15	487
2023-11-13	28.70	28.70	28.70	28.70	135
2023-11-10	29.05	29.05	29.05	29.05	534
2023-11-09	29.00	29.00	29.00	29.00	834
2023-11-08	28.90	28.90	28.90	28.90	194
2023-11-07	28.30	28.30	28.30	28.30	299
2023-11-06	28.45	28.45	28.45	28.45	367
2023-11-03	28.25	28.25	28.25	28.25	98
2023-11-02	28.25	28.25	28.25	28.25	108
2023-11-01	27.85	27.85	27.85	27.85	112
2023-10-31	27.95	27.95	27.95	27.95	349
2023-10-30	28.25	28.25	28.25	28.25	167
2023-10-27	28.25	28.25	28.25	28.25	464
2023-10-26	28.10	28.10	28.10	28.10	105
2023-10-25	28.25	28.25	28.25	28.25	328
2023-10-24	28.40	28.40	28.40	28.40	348
2023-10-23	27.65	27.65	27.65	27.65	212
2023-10-20	28.20	28.20	28.20	28.20	230
2023-10-19	29.35	29.35	29.35	29.35	402
2023-10-18	29.35	29.35	29.35	29.35	655
2023-10-17	29.45	29.45	29.45	29.45	567
2023-10-16	30.60	30.60	30.60	30.60	412
2023-10-13	30.60	30.60	30.60	30.60	436
2023-10-12	30.40	30.40	30.40	30.40	137
2023-10-11	30.40	30.40	30.40	30.40	123
2023-10-10	29.45	29.45	29.45	29.45	1,110
2023-10-09	29.35	29.35	29.35	29.35	125
2023-10-06	29.50	29.50	29.50	29.50	240
2023-10-05	29.70	29.70	29.70	29.70	593
2023-10-04	29.55	29.55	29.55	29.55	165
2023-10-03	29.95	29.95	29.95	29.95	88
2023-10-02	30.45	30.45	30.45	30.45	332
2023-09-29	30.35	30.35	30.35	30.35	103
2023-09-28	29.65	29.65	29.65	29.65	492
2023-09-27	29.95	29.95	29.95	29.95	99
2023-09-26	30.30	30.30	30.30	30.30	253
2023-09-25	31.45	31.45	31.45	31.45	359
2023-09-22	31.45	31.45	31.45	31.45	137
2023-09-21	31.65	31.65	31.65	31.65	159
2023-09-20	31.80	31.80	31.80	31.80	295
2023-09-19	31.20	31.20	31.20	31.20	108
2023-09-18	30.55	30.55	30.55	30.55	276
2023-09-15	31.30	31.30	31.30	31.30	178
2023-09-14	31.50	31.50	31.50	31.50	128
2023-09-13	31.55	31.55	31.55	31.55	429
2023-09-12	31.80	31.80	31.80	31.80	601
2023-09-11	31.85	31.85	31.85	31.85	584
2023-09-08	31.40	31.40	31.40	31.40	507
2023-09-07	31.10	31.10	31.10	31.10	623
2023-09-06	30.90	30.90	30.90	30.90	231
2023-09-05	31.50	31.50	31.50	31.50	369
2023-09-04	31.45	31.45	31.45	31.45	484
2023-09-01	30.95	30.95	30.95	30.95	598
2023-08-31	31.00	31.00	31.00	31.00	605
2023-08-30	31.00	31.00	31.00	31.00	487
2023-08-29	30.80	30.80	30.80	30.80	54
2023-08-28	31.00	31.00	31.00	31.00	0
2023-08-25	31.00	31.00	31.00	31.00	379
2023-08-24	30.80	30.80	30.80	30.80	98
2023-08-23	30.80	30.80	30.80	30.80	261
2023-08-22	30.65	30.65	30.65	30.65	366
2023-08-21	30.45	30.45	30.45	30.45	251
2023-08-18	30.65	30.65	30.65	30.65	86
2023-08-17	31.05	31.05	31.05	31.05	333
2023-08-16	30.55	30.55	30.55	30.55	37
2023-08-15	30.40	30.40	30.40	30.40	61
2023-08-14	30.40	30.40	30.40	30.40	2,106
2023-08-11	30.15	30.15	30.15	30.15	582
2023-08-10	29.60	29.60	29.60	29.60	699
2023-08-09	29.85	29.85	29.85	29.85	587
2023-08-08	30.75	30.75	30.75	30.75	438
2023-08-07	29.05	29.05	29.05	29.05	212
2023-08-04	28.95	28.95	28.95	28.95	143
2023-08-03	28.85	28.85	28.85	28.85	35
2023-08-02	28.75	28.75	28.75	28.75	137
2023-08-01	28.95	28.95	28.95	28.95	183
2023-07-31	29.05	29.05	29.05	29.05	209
2023-07-28	29.65	29.65	29.65	29.65	207
2023-07-27	29.55	29.55	29.55	29.55	713
2023-07-26	29.70	29.70	29.70	29.70	374
2023-07-25	29.00	29.00	29.00	29.00	453
2023-07-24	28.65	28.65	28.65	28.65	1,164
2023-07-21	27.85	27.85	27.85	27.85	21
2023-07-20	27.90	27.90	27.90	27.90	54
2023-07-19	27.70	27.70	27.70	27.70	318
2023-07-18	27.75	27.75	27.75	27.75	296
2023-07-17	27.75	27.75	27.75	27.75	720
2023-07-14	28.25	28.25	28.25	28.25	84
2023-07-13	28.95	28.95	28.95	28.95	432
2023-07-12	28.60	28.60	28.60	28.60	914
2023-07-11	28.30	28.30	28.30	28.30	96
2023-07-10	27.75	27.75	27.75	27.75	211
2023-07-07	28.05	28.05	28.05	28.05	469
2023-07-06	27.95	27.95	27.95	27.95	791
2023-07-05	28.70	28.70	28.70	28.70	342
2023-07-04	29.45	29.45	29.45	29.45	552
2023-07-03	29.50	29.50	29.50	29.50	185
2023-06-30	28.80	28.80	28.80	28.80	1,129
2023-06-29	29.25	29.25	29.25	29.25	529
2023-06-28	29.00	29.00	29.00	29.00	113
2023-06-27	28.85	28.85	28.85	28.85	272
2023-06-26	29.00	29.00	29.00	29.00	861
2023-06-23	28.70	28.70	28.70	28.70	0
2023-06-22	28.70	28.70	28.70	28.70	782
2023-06-21	28.15	28.15	28.15	28.15	615
2023-06-20	28.55	28.55	28.55	28.55	616
2023-06-19	28.60	28.60	28.60	28.60	120
2023-06-16	29.00	29.00	29.00	29.00	527
2023-06-15	28.35	28.35	28.35	28.35	450
2023-06-14	28.10	28.10	28.10	28.10	1,083
2023-06-13	27.70	27.70	27.70	27.70	675
2023-06-12	27.25	27.25	27.25	27.25	1,033
2023-06-09	27.30	27.30	27.30	27.30	356
2023-06-08	27.30	27.30	27.30	27.30	639
2023-06-07	27.65	27.65	27.65	27.65	1,041
2023-06-06	27.55	27.55	27.55	27.55	233
2023-06-05	27.60	27.60	27.60	27.60	159
2023-06-02	27.50	27.50	27.50	27.50	1,243
2023-06-01	27.05	27.05	27.05	27.05	805
2023-05-31	27.00	27.00	27.00	27.00	900
2023-05-30	28.00	28.00	28.00	28.00	581
2023-05-29	28.50	28.50	28.50	28.50	0
2023-05-26	28.50	28.50	28.50	28.50	1,622
2023-05-25	28.50	28.50	28.50	28.50	373
2023-05-24	28.60	28.60	28.60	28.60	661
2023-05-23	28.75	28.75	28.75	28.75	352
2023-05-22	28.85	28.85	28.85	28.85	184
2023-05-19	29.35	29.35	29.35	29.35	712
2023-05-18	29.10	29.10	29.10	29.10	0
2023-05-17	29.10	29.10	29.10	29.10	399
2023-05-16	29.80	29.80	29.80	29.80	314
2023-05-15	30.30	30.30	30.30	30.30	362
2023-05-12	29.80	29.80	29.80	29.80	676
2023-05-11	29.35	29.35	29.35	29.35	662
2023-05-10	29.25	29.25	29.25	29.25	308
2023-05-09	29.25	29.25	29.25	29.25	1,501
2023-05-08	28.75	28.75	28.75	28.75	0
2023-05-05	28.75	28.75	28.75	28.75	183
2023-05-04	28.75	28.75	28.75	28.75	41
2023-05-03	28.70	28.70	28.70	28.70	807
2023-05-02	29.40	29.40	29.40	29.40	392
2023-05-01	29.75	29.75	29.75	29.75	0
2023-04-28	29.75	29.75	29.75	29.75	412
2023-04-27	29.90	29.90	29.90	29.90	348
2023-04-26	29.50	29.50	29.50	29.50	1,260
2023-04-25	29.90	29.90	29.90	29.90	587
2023-04-24	29.80	29.80	29.80	29.80	731
2023-04-21	31.10	31.10	31.10	31.10	362
2023-04-20	30.00	30.00	30.00	30.00	494
2023-04-19	30.30	30.30	30.30	30.30	0
2023-04-18	30.30	30.30	30.30	30.30	226
2023-04-17	30.05	30.05	30.05	30.05	295
2023-04-14	30.00	30.00	30.00	30.00	950
2023-04-13	29.65	29.65	29.65	29.65	322
2023-04-12	29.40	29.40	29.40	29.40	241
2023-04-11	29.20	29.20	29.20	29.20	134
2023-04-10	29.10	29.10	29.10	29.10	0
2023-04-07	29.10	29.10	29.10	29.10	0
2023-04-06	29.10	29.10	29.10	29.10	1,646
2023-04-05	29.10	29.10	29.10	29.10	672
2023-04-04	29.40	29.40	29.40	29.40	76
2023-04-03	29.45	29.45	29.45	29.45	147
2023-03-31	30.15	30.15	30.15	30.15	447
2023-03-30	29.25	29.25	29.25	29.25	306
2023-03-29	29.50	29.50	29.50	29.50	183
2023-03-28	29.65	29.65	29.65	29.65	246
2023-03-27	29.85	29.85	29.85	29.85	672
2023-03-24	29.55	29.55	29.55	29.55	651
2023-03-23	29.20	29.20	29.20	29.20	490
2023-03-22	29.10	29.10	29.10	29.10	262
2023-03-21	29.25	29.25	29.25	29.25	506
2023-03-20	28.80	28.80	28.80	28.80	727
2023-03-17	28.80	28.80	28.80	28.80	129
2023-03-16	29.40	29.40	29.40	29.40	589
2023-03-15	29.00	29.00	29.00	29.00	1,085
2023-03-14	29.50	29.50	29.50	29.50	678
2023-03-13	29.15	29.15	29.15	29.15	460
2023-03-10	30.30	30.30	30.30	30.30	151
2023-03-09	30.30	30.30	30.30	30.30	188
2023-03-08	30.30	30.30	30.30	30.30	597
2023-03-07	30.40	30.40	30.40	30.40	167
2023-03-06	30.40	30.40	30.40	30.40	328
2023-03-03	30.25	30.25	30.25	30.25	249
2023-03-02	29.95	29.95	29.95	29.95	453
2023-03-01	30.10	30.10	30.10	30.10	110
2023-02-28	30.15	30.15	30.15	30.15	546
2023-02-27	30.05	30.05	30.05	30.05	1,836
2023-02-24	29.95	29.95	29.95	29.95	137
2023-02-23	30.10	30.10	30.10	30.10	813
2023-02-22	29.95	29.95	29.95	29.95	130
2023-02-21	30.20	30.20	30.20	30.20	310
2023-02-20	30.30	30.30	30.30	30.30	2,024
2023-02-17	31.55	31.55	31.55	31.55	185
2023-02-16	31.10	31.10	31.10	31.10	293
2023-02-15	31.20	31.20	31.20	31.20	88
2023-02-14	31.35	31.35	31.35	31.35	336
2023-02-13	31.00	31.00	31.00	31.00	549
2023-02-10	31.75	31.75	31.75	31.75	673
2023-02-09	32.75	32.75	32.75	32.75	209
2023-02-08	32.60	32.60	32.60	32.60	246
2023-02-07	32.80	32.80	32.80	32.80	475
2023-02-06	32.70	32.70	32.70	32.70	89
2023-02-03	32.85	32.85	32.85	32.85	789
2023-02-02	32.90	32.90	32.90	32.90	185
2023-02-01	32.60	32.60	32.60	32.60	31
2023-01-31	32.25	32.25	32.25	32.25	75
2023-01-30	32.40	32.40	32.40	32.40	549
2023-01-27	32.60	32.60	32.60	32.60	415
2023-01-26	32.55	32.55	32.55	32.55	794
2023-01-25	32.45	32.45	32.45	32.45	975
2023-01-24	32.20	32.20	32.20	32.20	632
2023-01-23	32.95	32.95	32.95	32.95	243
2023-01-20	32.85	32.85	32.85	32.85	578
2023-01-19	33.25	33.25	33.25	33.25	864
2023-01-18	34.00	34.00	34.00	34.00	151
2023-01-17	34.55	34.55	34.55	34.55	158
2023-01-16	34.80	34.80	34.80	34.80	186
2023-01-13	34.10	34.10	34.10	34.10	2,321
2023-01-12	34.00	34.00	34.00	34.00	196
2023-01-11	33.35	33.35	33.35	33.35	445
2023-01-10	33.50	33.50	33.50	33.50	104
2023-01-09	34.00	34.00	34.00	34.00	303
2023-01-06	33.20	33.20	33.20	33.20	0
2023-01-05	33.20	33.20	33.20	33.20	58
2023-01-04	32.85	32.85	32.85	32.85	122
2023-01-03	33.00	33.00	33.00	33.00	162
2023-01-02	32.55	32.55	32.55	32.55	0
2022-12-30	32.55	32.55	32.55	32.55	517
2022-12-29	32.75	32.75	32.75	32.75	434
2022-12-28	32.15	32.15	32.15	32.15	355
2022-12-27	31.85	31.85	31.85	31.85	0
2022-12-26	31.85	31.85	31.85	31.85	0
2022-12-23	31.85	31.85	31.85	31.85	597
2022-12-22	31.80	31.80	31.80	31.80	900
2022-12-21	31.10	31.10	31.10	31.10	429
2022-12-20	30.40	30.40	30.40	30.40	969
2022-12-19	30.85	30.85	30.85	30.85	233
2022-12-16	31.25	31.25	31.25	31.25	553
2022-12-15	31.70	31.70	31.70	31.70	679
2022-12-14	32.25	32.25	32.25	32.25	1,367
2022-12-13	32.00	32.00	32.00	32.00	1,224
2022-12-12	31.90	31.90	31.90	31.90	1,815
2022-12-09	31.90	31.90	31.90	31.90	252
2022-12-08	31.85	31.85	31.85	31.85	235
2022-12-07	31.85	31.85	31.85	31.85	251
2022-12-06	32.30	32.30	32.30	32.30	0
2022-12-05	32.30	32.30	32.30	32.30	761
2022-12-02	32.50	32.50	32.50	32.50	221
2022-12-01	32.65	32.65	32.65	32.65	42
2022-11-30	32.45	32.45	32.45	32.45	364
2022-11-29	32.45	32.45	32.45	32.45	268
2022-11-28	32.30	32.30	32.30	32.30	577
2022-11-25	32.65	32.65	32.65	32.65	227
2022-11-24	32.25	32.25	32.25	32.25	310
2022-11-23	31.80	31.80	31.80	31.80	2,648
2022-11-22	32.30	32.30	32.30	32.30	2,548
2022-11-21	32.60	32.60	32.60	32.60	340
2022-11-18	33.15	33.15	33.15	33.15	200
2022-11-17	32.85	32.85	32.85	32.85	112
2022-11-16	33.10	33.10	33.10	33.10	31
2022-11-15	33.75	33.75	33.75	33.75	1,392
2022-11-14	34.20	34.20	34.20	34.20	334
2022-11-11	34.35	34.35	34.35	34.35	916
2022-11-10	33.40	33.40	33.40	33.40	998
2022-11-09	32.85	32.85	32.85	32.85	352
2022-11-08	32.70	32.70	32.70	32.70	113
2022-11-07	32.40	32.40	32.40	32.40	568
2022-11-04	31.50	31.50	31.50	31.50	384
2022-11-03	31.00	31.00	31.00	31.00	103
2022-11-02	30.65	30.65	30.65	30.65	323
2022-11-01	31.10	31.10	31.10	31.10	276
2022-10-31	31.40	31.40	31.40	31.40	319
2022-10-28	31.05	31.05	31.05	31.05	916
2022-10-27	30.95	30.95	30.95	30.95	117
2022-10-26	31.25	31.25	31.25	31.25	397
2022-10-25	30.70	30.70	30.70	30.70	221
2022-10-24	31.00	31.00	31.00	31.00	288
2022-10-21	31.05	31.05	31.05	31.05	159
2022-10-20	30.55	30.55	30.55	30.55	170
2022-10-19	32.10	32.10	32.10	32.10	175
2022-10-18	32.75	32.75	32.75	32.75	562
2022-10-17	32.65	32.65	32.65	32.65	0
2022-10-14	32.65	32.65	32.65	32.65	477
2022-10-13	31.65	31.65	31.65	31.65	61
2022-10-12	31.65	31.65	31.65	31.65	3,283
2022-10-11	31.70	31.70	31.70	31.70	25
2022-10-10	32.00	32.00	32.00	32.00	0
2022-10-07	32.00	32.00	32.00	32.00	1,057
2022-10-06	31.85	31.85	31.85	31.85	43
2022-10-05	31.50	31.50	31.50	31.50	187
2022-10-04	32.45	32.45	32.45	32.45	313
2022-10-03	31.45	31.45	31.45	31.45	446
2022-09-30	31.40	31.40	31.40	31.40	411
2022-09-29	30.75	30.75	30.75	30.75	848
2022-09-28	31.15	31.15	31.15	31.15	147
2022-09-27	31.75	31.75	31.75	31.75	271
2022-09-26	31.65	31.65	31.65	31.65	646
2022-09-23	32.05	32.05	32.05	32.05	0
2022-09-22	32.05	32.05	32.05	32.05	230
2022-09-21	31.40	31.40	31.40	31.40	308
2022-09-20	31.45	31.45	31.45	31.45	55
2022-09-19	31.75	31.75	31.75	31.75	0
2022-09-16	31.75	31.75	31.75	31.75	1,630
2022-09-15	32.00	32.00	32.00	32.00	36
2022-09-14	31.60	31.60	31.60	31.60	547
2022-09-13	31.80	31.80	31.80	31.80	870
2022-09-12	31.80	31.80	31.80	31.80	197
2022-09-09	31.45	31.45	31.45	31.45	97
2022-09-08	31.35	31.35	31.35	31.35	55
2022-09-07	31.35	31.35	31.35	31.35	10
2022-09-06	30.95	30.95	30.95	30.95	90
2022-09-05	31.75	31.75	31.75	31.75	1,658
2022-09-02	33.10	33.10	33.10	33.10	552
2022-09-01	33.30	33.30	33.30	33.30	57
2022-08-31	34.20	34.20	34.20	34.20	125
2022-08-30	34.25	34.25	34.25	34.25	113
2022-08-29	34.50	34.50	34.50	34.50	0
2022-08-26	34.50	34.50	34.50	34.50	2,340
2022-08-25	35.40	35.40	35.40	35.40	53
2022-08-24	35.95	35.95	35.95	35.95	66
2022-08-23	36.55	36.55	36.55	36.55	15
2022-08-22	35.90	35.90	35.90	35.90	196
2022-08-19	36.30	36.30	36.30	36.30	1,016
2022-08-18	36.00	36.00	36.00	36.00	36
2022-08-17	35.95	35.95	35.95	35.95	53
2022-08-16	35.90	35.90	35.90	35.90	149
2022-08-15	36.40	36.40	36.40	36.40	453
2022-08-12	36.10	36.10	36.10	36.10	51
2022-08-11	36.00	36.00	36.00	36.00	3,616
2022-08-10	37.30	37.30	37.30	37.30	139
2022-08-09	36.85	36.85	36.85	36.85	252
2022-08-08	37.30	37.30	37.30	37.30	209
2022-08-05	37.75	37.75	37.75	37.75	74
2022-08-04	37.50	37.50	37.50	37.50	274
2022-08-03	37.60	37.60	37.60	37.60	273
2022-08-02	36.40	36.40	36.40	36.40	409
2022-08-01	36.75	36.75	36.75	36.75	471
2022-07-29	35.85	35.85	35.85	35.85	484
2022-07-28	36.20	36.20	36.20	36.20	355
2022-07-27	36.85	36.85	36.85	36.85	247
2022-07-26	36.90	36.90	36.90	36.90	257
2022-07-25	36.65	36.65	36.65	36.65	69
2022-07-22	36.35	36.35	36.35	36.35	706
2022-07-21	35.75	35.75	35.75	35.75	2
2022-07-20	35.45	35.45	35.45	35.45	104
2022-07-19	35.45	35.45	35.45	35.45	240
2022-07-18	36.00	36.00	36.00	36.00	295
2022-07-15	36.15	36.15	36.15	36.15	150
2022-07-14	36.50	36.50	36.50	36.50	461
2022-07-13	36.45	36.45	36.45	36.45	227
2022-07-12	35.65	35.65	35.65	35.65	131
2022-07-11	35.05	35.05	35.05	35.05	490
2022-07-08	35.30	35.30	35.30	35.30	645
2022-07-07	34.90	34.90	34.90	34.90	1,042
2022-07-06	34.00	34.00	34.00	34.00	85
2022-07-05	33.40	33.40	33.40	33.40	605
2022-07-04	33.50	33.50	33.50	33.50	67
2022-07-01	33.25	33.25	33.25	33.25	321
2022-06-30	32.35	32.35	32.35	32.35	225
2022-06-29	32.85	32.85	32.85	32.85	1,370
2022-06-28	33.20	33.20	33.20	33.20	152
2022-06-27	32.90	32.90	32.90	32.90	635
2022-06-24	31.70	31.70	31.70	31.70	0
2022-06-23	31.70	31.70	31.70	31.70	542
2022-06-22	31.35	31.35	31.35	31.35	421
2022-06-21	30.90	30.90	30.90	30.90	1,156
2022-06-20	31.30	31.30	31.30	31.30	45
2022-06-17	31.40	31.40	31.40	31.40	662
2022-06-16	31.00	31.00	31.00	31.00	1,284
2022-06-15	32.15	32.15	32.15	32.15	351
2022-06-14	30.65	30.65	30.65	30.65	403
2022-06-13	30.80	30.80	30.80	30.80	43
2022-06-10	31.45	31.45	31.45	31.45	140
2022-06-09	31.60	31.60	31.60	31.60	82
2022-06-08	31.95	31.95	31.95	31.95	64
2022-06-07	31.95	31.95	31.95	31.95	298
2022-06-06	32.70	32.70	32.70	32.70	196
2022-06-03	31.65	31.65	31.65	31.65	0
2022-06-02	31.65	31.65	31.65	31.65	0
2022-06-01	31.65	31.65	31.65	31.65	158
2022-05-31	32.05	32.05	32.05	32.05	571
2022-05-30	31.55	31.55	31.55	31.55	377
2022-05-27	31.75	31.75	31.75	31.75	550
2022-05-26	30.00	30.00	30.00	30.00	0
2022-05-25	30.00	30.00	30.00	30.00	263
2022-05-24	29.90	29.90	29.90	29.90	685
2022-05-23	29.90	29.90	29.90	29.90	1,192
2022-05-20	30.05	30.05	30.05	30.05	532
2022-05-19	30.30	30.30	30.30	30.30	560
2022-05-18	30.55	30.55	30.55	30.55	739
2022-05-17	31.40	31.40	31.40	31.40	650
2022-05-16	31.35	31.35	31.35	31.35	925
2022-05-13	31.70	31.70	31.70	31.70	482
2022-05-12	30.90	30.90	30.90	30.90	1,069
2022-05-11	30.85	30.85	30.85	30.85	771
2022-05-10	30.10	30.10	30.10	30.10	703
2022-05-09	29.65	29.65	29.65	29.65	1,780
2022-05-06	30.20	30.20	30.20	30.20	1,214
2022-05-05	30.75	30.75	30.75	30.75	952
2022-05-04	31.05	31.05	31.05	31.05	713
2022-05-03	31.25	31.25	31.25	31.25	181
2022-05-02	31.60	31.60	31.60	31.60	0
2022-04-29	31.60	31.60	31.60	31.60	1,858
2022-04-28	31.15	31.15	31.15	31.15	1,205
2022-04-27	31.15	31.15	31.15	31.15	526
2022-04-26	32.15	32.15	32.15	32.15	581
2022-04-25	32.00	32.00	32.00	32.00	410
2022-04-22	32.95	32.95	32.95	32.95	651
2022-04-21	32.65	32.65	32.65	32.65	2,186
2022-04-20	32.35	32.35	32.35	32.35	430
2022-04-19	32.05	32.05	32.05	32.05	1,099
2022-04-18	31.75	31.75	31.75	31.75	0
2022-04-15	31.75	31.75	31.75	31.75	0
2022-04-14	31.75	31.75	31.75	31.75	2,348
2022-04-13	31.95	31.95	31.95	31.95	664
2022-04-12	32.65	32.65	32.65	32.65	1,266
2022-04-11	32.70	32.70	32.70	32.70	1,288
2022-04-08	33.00	33.00	33.00	33.00	239
2022-04-07	32.85	32.85	32.85	32.85	2,174
2022-04-06	33.00	33.00	33.00	33.00	1,463
2022-04-05	34.25	34.25	34.25	34.25	2,206
2022-04-04	34.95	34.95	34.95	34.95	541
2022-04-01	35.30	35.30	35.30	35.30	2,955
2022-03-31	35.40	35.40	35.40	35.40	939
2022-03-30	36.25	36.25	36.25	36.25	537
2022-03-29	36.80	36.80	36.80	36.80	573
2022-03-28	36.20	36.20	36.20	36.20	702
2022-03-25	35.70	35.70	35.70	35.70	227
2022-03-24	35.70	35.70	35.70	35.70	760
2022-03-23	35.20	35.20	35.20	35.20	407
2022-03-22	35.50	35.50	35.50	35.50	1,310
2022-03-21	36.30	36.30	36.30	36.30	80
2022-03-18	36.00	36.00	36.00	36.00	1,290
2022-03-17	36.00	36.00	36.00	36.00	1,240
2022-03-16	35.75	35.75	35.75	35.75	462
2022-03-15	35.00	35.00	35.00	35.00	400
2022-03-14	35.95	35.95	35.95	35.95	345
2022-03-11	34.50	34.50	34.50	34.50	646
2022-03-10	34.55	34.55	34.55	34.55	1,010
2022-03-09	34.75	34.75	34.75	34.75	2,620
2022-03-08	33.15	33.15	33.15	33.15	211
2022-03-07	31.45	31.45	31.45	31.45	348
2022-03-04	35.70	35.70	35.70	35.70	47
2022-03-03	37.00	37.00	37.00	37.00	237
2022-03-02	37.45	37.45	37.45	37.45	2,466
2022-03-01	39.05	39.05	39.05	39.05	460
2022-02-28	43.20	43.20	43.20	43.20	876
2022-02-25	45.80	45.80	45.80	45.80	1,623
2022-02-24	44.90	44.90	44.90	44.90	191
2022-02-23	44.90	44.90	44.90	44.90	17
2022-02-22	44.90	44.90	44.90	44.90	72
2022-02-21	45.10	45.10	45.10	45.10	598
2022-02-18	45.20	45.20	45.20	45.20	639
2022-02-17	45.60	45.60	45.60	45.60	261
2022-02-16	46.45	46.45	46.45	46.45	1,008
2022-02-15	46.35	46.35	46.35	46.35	501
2022-02-14	46.90	46.90	46.90	46.90	1,103
2022-02-11	47.70	47.70	47.70	47.70	142
2022-02-10	47.40	47.40	47.40	47.40	517
2022-02-09	48.25	48.25	48.25	48.25	120
2022-02-08	47.95	47.95	47.95	47.95	30
2022-02-07	47.95	47.95	47.95	47.95	12
2022-02-04	49.15	49.15	49.15	49.15	6
2022-02-03	49.15	49.15	49.15	49.15	4
2022-02-02	49.15	49.15	49.15	49.15	156
2022-02-01	48.20	48.20	48.20	48.20	3
2022-01-31	48.20	48.20	48.20	48.20	86
2022-01-28	48.50	48.50	48.50	48.50	55
2022-01-27	48.30	48.30	48.30	48.30	288
2022-01-26	48.20	48.20	48.20	48.20	195
2022-01-25	48.10	48.10	48.10	48.10	98
2022-01-24	47.45	47.45	47.45	47.45	88
2022-01-21	50.50	50.50	50.50	50.50	70
2022-01-20	51.20	51.20	51.20	51.20	81
2022-01-19	50.90	50.90	50.90	50.90	61
2022-01-18	50.00	50.00	50.00	50.00	16
2022-01-17	50.40	50.40	50.40	50.40	176
2022-01-14	50.10	50.10	50.10	50.10	13
2022-01-13	50.60	50.60	50.60	50.60	114
2022-01-12	50.70	50.70	50.70	50.70	14
2022-01-11	50.80	50.80	50.80	50.80	51
2022-01-10	50.10	50.10	50.10	50.10	28
2022-01-07	50.60	50.60	50.60	50.60	41
2022-01-06	51.00	51.00	51.00	51.00	0
2022-01-05	51.00	51.00	51.00	51.00	12
2022-01-04	51.00	51.00	51.00	51.00	59
2022-01-03	51.50	51.50	51.50	51.50	0
2021-12-31	51.50	51.50	51.50	51.50	0
2021-12-30	51.50	51.50	51.50	51.50	70
2021-12-29	51.50	51.50	51.50	51.50	29
2021-12-28	51.70	51.70	51.70	51.70	0
2021-12-27	51.70	51.70	51.70	51.70	0
2021-12-24	51.70	51.70	51.70	51.70	0
2021-12-23	51.70	51.70	51.70	51.70	58
2021-12-22	52.10	52.10	52.10	52.10	67
2021-12-21	51.40	51.40	51.40	51.40	84
2021-12-20	51.80	51.80	51.80	51.80	24
2021-12-17	52.30	52.30	52.30	52.30	285
2021-12-16	51.80	51.80	51.80	51.80	25
2021-12-15	52.00	52.00	52.00	52.00	0
2021-12-14	52.00	52.00	52.00	52.00	27
2021-12-13	52.00	52.00	52.00	52.00	230
2021-12-10	51.80	51.80	51.80	51.80	67
2021-12-09	51.90	51.90	51.90	51.90	74
2021-12-08	52.20	52.20	52.20	52.20	0
2021-12-07	52.20	52.20	52.20	52.20	0
2021-12-06	52.20	52.20	52.20	52.20	0
2021-12-03	52.20	52.20	52.20	52.20	42
2021-12-02	52.20	52.20	52.20	52.20	62
2021-12-01	52.50	52.50	52.50	52.50	553
2021-11-30	51.60	51.60	51.60	51.60	16
2021-11-29	52.40	52.40	52.40	52.40	756
2021-11-26	51.80	51.80	51.80	51.80	20
2021-11-25	52.70	52.70	52.70	52.70	18
2021-11-24	54.50	54.50	54.50	54.50	0
2021-11-23	54.50	54.50	54.50	54.50	122
2021-11-22	54.50	54.50	54.50	54.50	0
2021-11-19	54.50	54.50	54.50	54.50	115
2021-11-18	55.30	55.30	55.30	55.30	166
2021-11-17	55.30	55.30	55.30	55.30	4
2021-11-16	55.60	55.60	55.60	55.60	132
2021-11-15	55.60	55.60	55.60	55.60	10
2021-11-12	53.20	53.20	53.20	53.20	0
2021-11-11	53.20	53.20	53.20	53.20	1,683
2021-11-10	52.80	52.80	52.80	52.80	5,854
2021-11-09	53.10	53.10	53.10	53.10	141
2021-11-08	52.80	52.80	52.80	52.80	0
2021-11-05	52.80	52.80	52.80	52.80	76
2021-11-04	52.80	52.80	52.80	52.80	30
2021-11-03	52.80	52.80	52.80	52.80	75
2021-11-02	52.80	52.80	52.80	52.80	64
2021-11-01	52.20	52.20	52.20	52.20	0
2021-10-29	52.20	52.20	52.20	52.20	13
2021-10-28	52.00	52.00	52.00	52.00	317
2021-10-27	52.40	52.40	52.40	52.40	2
2021-10-26	51.50	51.50	51.50	51.50	0
2021-10-25	51.50	51.50	51.50	51.50	0
2021-10-22	51.50	51.50	51.50	51.50	0
2021-10-21	51.50	51.50	51.50	51.50	339
2021-10-20	51.30	51.30	51.30	51.30	58
2021-10-19	51.80	51.80	51.80	51.80	8
2021-10-18	52.00	52.00	52.00	52.00	0
2021-10-15	52.00	52.00	52.00	52.00	56
2021-10-14	51.80	51.80	51.80	51.80	22
2021-10-13	52.20	52.20	52.20	52.20	122
2021-10-12	50.50	50.50	50.50	50.50	187
2021-10-11	50.30	50.30	50.30	50.30	535
2021-10-08	49.95	49.95	49.95	49.95	424
2021-10-07	49.65	49.65	49.65	49.65	368
2021-10-06	50.30	50.30	50.30	50.30	178
2021-10-05	50.30	50.30	50.30	50.30	177
2021-10-04	50.90	50.90	50.90	50.90	297
2021-10-01	50.50	50.50	50.50	50.50	549
2021-09-30	48.55	48.55	48.55	48.55	1,105
2021-09-29	48.55	48.55	48.55	48.55	881
2021-09-28	49.95	49.95	49.95	49.95	393
2021-09-27	50.00	50.00	50.00	50.00	515
2021-09-24	50.60	50.60	50.60	50.60	650
2021-09-23	50.50	50.50	50.50	50.50	234
2021-09-22	50.30	50.30	50.30	50.30	94
2021-09-21	49.40	49.40	49.40	49.40	22
2021-09-20	48.35	48.35	48.35	48.35	248
2021-09-17	49.00	49.00	49.00	49.00	130
2021-09-16	48.90	48.90	48.90	48.90	27
2021-09-15	48.35	48.35	48.35	48.35	63
2021-09-14	49.95	49.95	49.95	49.95	222
2021-09-13	50.80	50.80	50.80	50.80	0
2021-09-10	50.80	50.80	50.80	50.80	27
2021-09-09	51.70	51.70	51.70	51.70	9
2021-09-08	51.70	51.70	51.70	51.70	76
2021-09-07	52.50	52.50	52.50	52.50	8
2021-09-06	52.40	52.40	52.40	52.40	40
2021-09-03	52.80	52.80	52.80	52.80	0
2021-09-02	52.80	52.80	52.80	52.80	0
2021-09-01	52.80	52.80	52.80	52.80	72
2021-08-31	51.90	51.90	51.90	51.90	49
2021-08-30	51.30	51.30	51.30	51.30	0
2021-08-27	51.30	51.30	51.30	51.30	18
2021-08-26	51.30	51.30	51.30	51.30	220
2021-08-25	50.70	50.70	50.70	50.70	46
2021-08-24	50.70	50.70	50.70	50.70	16
2021-08-23	50.70	50.70	50.70	50.70	76
2021-08-20	50.50	50.50	50.50	50.50	88
2021-08-19	50.50	50.50	50.50	50.50	1,122
2021-08-18	51.90	51.90	51.90	51.90	103
2021-08-17	51.90	51.90	51.90	51.90	535
2021-08-16	52.00	52.00	52.00	52.00	381
2021-08-13	53.20	53.20	53.20	53.20	252
2021-08-12	53.50	53.50	53.50	53.50	1,018
2021-08-11	54.50	54.50	54.50	54.50	281
2021-08-10	54.00	54.00	54.00	54.00	289
2021-08-09	54.40	54.40	54.40	54.40	105
2021-08-06	52.70	52.70	52.70	52.70	125
2021-08-05	52.90	52.90	52.90	52.90	98
2021-08-04	53.20	53.20	53.20	53.20	346
2021-08-03	52.60	52.60	52.60	52.60	22
2021-08-02	53.00	53.00	53.00	53.00	14
2021-07-30	53.00	53.00	53.00	53.00	37
2021-07-29	53.30	53.30	53.30	53.30	1
2021-07-28	53.30	53.30	53.30	53.30	119
2021-07-27	53.00	53.00	53.00	53.00	355
2021-07-26	53.00	53.00	53.00	53.00	118
2021-07-23	53.30	53.30	53.30	53.30	41
2021-07-22	52.90	52.90	52.90	52.90	90
2021-07-21	53.20	53.20	53.20	53.20	1
2021-07-20	53.20	53.20	53.20	53.20	0
2021-07-19	53.20	53.20	53.20	53.20	75
2021-07-16	53.20	53.20	53.20	53.20	18
2021-07-15	51.80	51.80	51.80	51.80	0
2021-07-14	51.80	51.80	51.80	51.80	0
2021-07-13	51.80	51.80	51.80	51.80	0
2021-07-12	51.80	51.80	51.80	51.80	48
2021-07-09	52.50	52.50	52.50	52.50	29
2021-07-08	52.70	52.70	52.70	52.70	9
2021-07-07	52.30	52.30	52.30	52.30	0
2021-07-06	52.30	52.30	52.30	52.30	4
2021-07-05	51.40	51.40	51.40	51.40	0
2021-07-02	51.40	51.40	51.40	51.40	54
2021-07-01	50.90	50.90	50.90	50.90	0
2021-06-30	50.90	50.90	50.90	50.90	0
2021-06-29	50.90	50.90	50.90	50.90	674
2021-06-28	51.30	51.30	51.30	51.30	16
2021-06-25	51.80	51.80	51.80	51.80	0
2021-06-24	51.80	51.80	51.80	51.80	43
2021-06-23	51.90	51.90	51.90	51.90	0
2021-06-22	51.90	51.90	51.90	51.90	145
2021-06-21	51.90	51.90	51.90	51.90	27
2021-06-18	52.50	52.50	52.50	52.50	0
2021-06-17	52.50	52.50	52.50	52.50	106
2021-06-16	52.80	52.80	52.80	52.80	90
2021-06-15	52.80	52.80	52.80	52.80	163
2021-06-14	52.60	52.60	52.60	52.60	132
2021-06-11	54.20	54.20	54.20	54.20	0
2021-06-10	54.20	54.20	54.20	54.20	40
2021-06-09	54.20	54.20	54.20	54.20	116
2021-06-08	54.40	54.40	54.40	54.40	382
2021-06-07	51.90	51.90	51.90	51.90	35
2021-06-04	51.90	51.90	51.90	51.90	38
2021-06-03	52.30	52.30	52.30	52.30	74
2021-06-02	52.30	52.30	52.30	52.30	186
2021-06-01	52.30	52.30	52.30	52.30	367
2021-05-28	51.60	51.60	51.60	51.60	84
2021-05-27	51.00	51.00	51.00	51.00	17
2021-05-26	51.70	51.70	51.70	51.70	33
2021-05-25	51.70	51.70	51.70	51.70	33
2021-05-24	51.70	51.70	51.70	51.70	21
2021-05-21	52.30	52.30	52.30	52.30	365
2021-05-20	52.10	52.10	52.10	52.10	62
2021-05-19	51.70	51.70	51.70	51.70	52
2021-05-18	52.30	52.30	52.30	52.30	146
2021-05-17	52.30	52.30	52.30	52.30	30
2021-05-14	52.50	52.50	52.50	52.50	46
2021-05-13	52.50	52.50	52.50	52.50	0
2021-05-12	52.50	52.50	52.50	52.50	62
2021-05-11	52.60	52.60	52.60	52.60	93
2021-05-10	53.70	53.70	53.70	53.70	22
2021-05-07	54.00	54.00	54.00	54.00	600
2021-05-06	53.00	53.00	53.00	53.00	233
2021-05-05	52.90	52.90	52.90	52.90	0
2021-05-04	52.90	52.90	52.90	52.90	329
2021-04-30	52.40	52.40	52.40	52.40	297
2021-04-29	53.80	53.80	53.80	53.80	596
2021-04-28	51.40	51.40	51.40	51.40	905
2021-04-27	51.90	51.90	51.90	51.90	103
2021-04-26	51.20	51.20	51.20	51.20	215
2021-04-23	51.20	51.20	51.20	51.20	493
2021-04-22	51.10	51.10	51.10	51.10	230
2021-04-21	50.60	50.60	50.60	50.60	6
2021-04-20	50.50	50.50	50.50	50.50	60
2021-04-19	50.20	50.20	50.20	50.20	208
2021-04-16	49.75	49.75	49.75	49.75	174
2021-04-15	48.95	48.95	48.95	48.95	139
2021-04-14	49.55	49.55	49.55	49.55	202
2021-04-13	49.55	49.55	49.55	49.55	45
2021-04-12	49.60	49.60	49.60	49.60	606
2021-04-09	48.25	48.25	48.25	48.25	28
2021-04-08	48.25	48.25	48.25	48.25	312
2021-04-07	48.10	48.10	48.10	48.10	588
2021-04-06	45.50	45.50	45.50	45.50	47
2021-04-01	45.50	45.50	45.50	45.50	24
2021-03-31	45.50	45.50	45.50	45.50	0
2021-03-30	45.50	45.50	45.50	45.50	22
2021-03-29	45.50	45.50	45.50	45.50	18
2021-03-26	45.50	45.50	45.50	45.50	509
2021-03-25	45.50	45.50	45.50	45.50	110
2021-03-24	45.50	45.50	45.50	45.50	32
2021-03-23	45.50	45.50	45.50	45.50	61
2021-03-22	45.50	45.50	45.50	45.50	83
2021-03-19	45.50	45.50	45.50	45.50	0
2021-03-18	45.50	45.50	45.50	45.50	710
2021-03-17	45.50	45.50	45.50	45.50	42
2021-03-16	45.50	45.50	45.50	45.50	24
2021-03-15	45.50	45.50	45.50	45.50	258
2021-03-12	45.50	45.50	45.50	45.50	62
2021-03-11	45.50	45.50	45.50	45.50	0
2021-03-10	45.50	45.50	45.50	45.50	21
2021-03-09	45.50	45.50	45.50	45.50	363
2021-03-08	45.50	45.50	45.50	45.50	0
2021-03-05	45.50	45.50	45.50	45.50	0
2021-03-04	45.50	45.50	45.50	45.50	24
2021-03-03	45.50	45.50	45.50	45.50	0
2021-03-02	45.50	45.50	45.50	45.50	0
2021-03-01	45.50	45.50	45.50	45.50	1
2021-02-26	45.50	45.50	45.50	45.50	0
2021-02-25	45.50	45.50	45.50	45.50	0
2021-02-24	45.50	45.50	45.50	45.50	0
2021-02-23	45.50	45.50	45.50	45.50	1,126
2021-02-22	45.50	45.50	45.50	45.50	30
2021-02-19	45.50	45.50	45.50	45.50	0
2021-02-18	45.50	45.50	45.50	45.50	0
2021-02-17	45.50	45.50	45.50	45.50	0
2021-02-16	45.50	45.50	45.50	45.50	0
2021-02-15	45.50	45.50	45.50	45.50	0
2021-02-12	45.50	45.50	45.50	45.50	0
2021-02-11	45.50	45.50	45.50	45.50	0
2021-02-10	45.50	45.50	45.50	45.50	0
2021-02-09	45.50	45.50	45.50	45.50	108
2021-02-08	45.50	45.50	45.50	45.50	0
2021-02-05	45.50	45.50	45.50	45.50	3
2021-02-04	45.50	45.50	45.50	45.50	12
2021-02-03	48.10	48.10	48.10	48.10	0
2021-02-02	48.10	48.10	48.10	48.10	0
2021-02-01	48.10	48.10	48.10	48.10	0
2021-01-29	48.10	48.10	48.10	48.10	0
2021-01-28	48.10	48.10	48.10	48.10	0
2021-01-27	48.10	48.10	48.10	48.10	0
2021-01-26	48.10	48.10	48.10	48.10	2
2021-01-25	48.10	48.10	48.10	48.10	0
2021-01-22	48.10	48.10	48.10	48.10	0
2021-01-21	48.10	48.10	48.10	48.10	0
2021-01-20	48.10	48.10	48.10	48.10	0
2021-01-19	48.10	48.10	48.10	48.10	0
2021-01-18	48.10	48.10	48.10	48.10	0
2021-01-15	48.10	48.10	48.10	48.10	0
2021-01-14	48.10	48.10	48.10	48.10	3
2021-01-13	48.10	48.10	48.10	48.10	0
2021-01-12	48.10	48.10	48.10	48.10	15
2021-01-11	48.10	48.10	48.10	48.10	0
2021-01-08	48.10	48.10	48.10	48.10	0
2021-01-07	48.10	48.10	48.10	48.10	3
2021-01-06	48.10	48.10	48.10	48.10	0
2021-01-05	48.10	48.10	48.10	48.10	0
2021-01-04	48.10	48.10	48.10	48.10	718
2020-12-31	48.10	48.10	48.10	48.10	0
2020-12-30	48.10	48.10	48.10	48.10	0
2020-12-29	48.10	48.10	48.10	48.10	0
2020-12-24	48.10	48.10	48.10	48.10	0
2020-12-23	48.10	48.10	48.10	48.10	0
2020-12-22	48.10	48.10	48.10	48.10	0
2020-12-21	48.10	48.10	48.10	48.10	0
2020-12-18	48.10	48.10	48.10	48.10	0
2020-12-17	48.10	48.10	48.10	48.10	0
2020-12-16	48.10	48.10	48.10	48.10	0
2020-12-15	48.10	48.10	48.10	48.10	0
2020-12-14	48.10	48.10	48.10	48.10	7
2020-12-11	48.10	48.10	48.10	48.10	0
2020-12-10	48.10	48.10	48.10	48.10	0
2020-12-09	48.10	48.10	48.10	48.10	0
2020-12-08	48.10	48.10	48.10	48.10	0
2020-12-07	48.10	48.10	48.10	48.10	0
2020-12-04	48.10	48.10	48.10	48.10	0
2020-12-03	48.10	48.10	48.10	48.10	0
2020-12-02	48.10	48.10	48.10	48.10	0
2020-12-01	48.10	48.10	48.10	48.10	0
2020-11-30	48.10	48.10	48.10	48.10	0
2020-11-27	48.10	48.10	48.10	48.10	0
2020-11-26	48.10	48.10	48.10	48.10	0
2020-11-25	48.10	48.10	48.10	48.10	0
2020-11-24	48.10	48.10	48.10	48.10	0
2020-11-23	48.10	48.10	48.10	48.10	0
2020-11-20	48.10	48.10	48.10	48.10	0
2020-11-19	48.10	48.10	48.10	48.10	0
2020-11-18	48.10	48.10	48.10	48.10	0
2020-11-17	48.10	48.10	48.10	48.10	0
2020-11-16	48.10	48.10	48.10	48.10	0
2020-11-13	48.10	48.10	48.10	48.10	0
2020-11-12	48.10	48.10	48.10	48.10	0
2020-11-11	48.10	48.10	48.10	48.10	25
2020-11-10	37.90	37.90	37.90	37.90	0
2020-11-09	37.90	37.90	37.90	37.90	0
2020-11-06	37.90	37.90	37.90	37.90	0
2020-11-05	37.90	37.90	37.90	37.90	0
2020-11-04	37.90	37.90	37.90	37.90	0
2020-11-03	37.90	37.90	37.90	37.90	0
2020-11-02	37.90	37.90	37.90	37.90	0
2020-10-30	37.90	37.90	37.90	37.90	0
2020-10-29	37.90	37.90	37.90	37.90	0
2020-10-28	37.90	37.90	37.90	37.90	1
2020-10-27	37.90	37.90	37.90	37.90	0
2020-10-26	37.90	37.90	37.90	37.90	0
2020-10-23	37.90	37.90	37.90	37.90	0
2020-10-22	37.90	37.90	37.90	37.90	0
2020-10-21	37.90	37.90	37.90	37.90	0
2020-10-20	37.90	37.90	37.90	37.90	0
2020-10-19	37.90	37.90	37.90	37.90	0
2020-10-16	37.90	37.90	37.90	37.90	0
2020-10-15	37.90	37.90	37.90	37.90	0
2020-10-14	37.90	37.90	37.90	37.90	0
2020-10-13	37.90	37.90	37.90	37.90	0
2020-10-12	37.90	37.90	37.90	37.90	0
2020-10-09	37.90	37.90	37.90	37.90	0
2020-10-08	37.90	37.90	37.90	37.90	0
2020-10-07	37.90	37.90	37.90	37.90	0
2020-10-06	37.90	37.90	37.90	37.90	0
2020-10-05	37.90	37.90	37.90	37.90	0
2020-10-02	37.90	37.90	37.90	37.90	0
2020-10-01	37.90	37.90	37.90	37.90	0
2020-09-30	37.90	37.90	37.90	37.90	0
2020-09-29	37.90	37.90	37.90	37.90	0
2020-09-28	37.90	37.90	37.90	37.90	0
2020-09-25	37.90	37.90	37.90	37.90	0
2020-09-24	37.90	37.90	37.90	37.90	0
2020-09-23	37.90	37.90	37.90	37.90	0
2020-09-22	37.90	37.90	37.90	37.90	0
2020-09-21	37.90	37.90	37.90	37.90	0
2020-09-18	37.90	37.90	37.90	37.90	0
2020-09-17	37.90	37.90	37.90	37.90	0
2020-09-16	37.90	37.90	37.90	37.90	0
2020-09-15	37.90	37.90	37.90	37.90	0
2020-09-14	37.90	37.90	37.90	37.90	0
2020-09-11	37.90	37.90	37.90	37.90	0
2020-04-03	38.45	38.45	38.45	38.45	0
2020-04-02	38.45	38.45	38.45	38.45	0
2020-04-01	38.45	38.45	38.45	38.45	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717