Hawaiian Holdin Share History

Hawaiian Holdin Share Price history. The following table shows end-of-day data 0J3N historical share prices for Hawaiian Holdin, 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.

0J3N.L
Share Price 0J3N.L
Charts 0J3N.L
Trades 0J3N.L
History Compare
0J3N.L 0J3N.L
Share News 0J3N.L
RNS 0J3N.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-24	13.15	13.15	13.15	13.15	2,326
2024-04-23	13.15	13.15	13.15	13.15	103
2024-04-22	13.15	13.15	13.15	13.15	2,225
2024-04-19	13.15	13.15	13.15	13.15	162
2024-04-18	13.15	13.15	13.15	13.15	1,976
2024-04-17	13.15	13.15	13.15	13.15	30
2024-04-16	13.15	13.15	13.15	13.15	1
2024-04-15	13.15	13.15	13.15	13.15	5
2024-04-12	13.15	13.15	13.15	13.15	27
2024-04-11	13.15	13.15	13.15	13.15	10
2024-04-10	13.15	13.15	13.15	13.15	40
2024-04-09	13.15	13.15	13.15	13.15	5
2024-04-08	13.15	13.15	13.15	13.15	19
2024-04-05	13.11	13.11	13.11	13.11	14
2024-04-04	13.17	13.17	13.17	13.17	0
2024-04-03	13.17	13.17	13.17	13.17	15
2024-04-02	13.17	13.17	13.17	13.17	5
2024-04-01	13.22	13.22	13.22	13.22	0
2024-03-29	13.22	13.22	13.22	13.22	0
2024-03-28	13.22	13.22	13.22	13.22	0
2024-03-27	13.22	13.22	13.22	13.22	100
2024-03-26	13.22	13.22	13.22	13.22	525
2024-03-25	13.22	13.22	13.22	13.22	216
2024-03-22	13.53	13.53	13.53	13.53	1
2024-03-21	13.53	13.53	13.53	13.53	200
2024-03-20	13.53	13.53	13.53	13.53	576
2024-03-19	13.93	13.93	13.93	13.93	5,860
2024-03-18	13.93	13.93	13.93	13.93	17
2024-03-15	13.93	13.93	13.93	13.93	171
2024-03-14	13.93	13.93	13.93	13.93	0
2024-03-13	13.93	13.93	13.93	13.93	0
2024-03-12	13.93	13.93	13.93	13.93	0
2024-03-11	13.93	13.93	13.93	13.93	12
2024-03-08	13.93	13.93	13.93	13.93	35
2024-03-07	13.93	13.93	13.93	13.93	1
2024-03-06	13.93	13.93	13.93	13.93	1,041
2024-03-05	14.03	14.03	14.03	14.03	2,051
2024-03-04	14.03	14.03	14.03	14.03	1,023
2024-03-01	14.03	14.03	14.03	14.03	1
2024-02-29	14.03	14.03	14.03	14.03	4
2024-02-28	14.03	14.03	14.03	14.03	0
2024-02-27	14.03	14.03	14.03	14.03	69
2024-02-26	14.03	14.03	14.03	14.03	250
2024-02-23	14.03	14.03	14.03	14.03	50
2024-02-22	14.03	14.03	14.03	14.03	264
2024-02-21	14.03	14.03	14.03	14.03	51
2024-02-20	14.03	14.03	14.03	14.03	1,126
2024-02-19	14.03	14.03	14.03	14.03	0
2024-02-16	14.03	14.03	14.03	14.03	122
2024-02-15	14.03	14.03	14.03	14.03	1,854
2024-02-14	14.03	14.03	14.03	14.03	10
2024-02-13	14.40	14.40	14.40	14.40	933
2024-02-12	14.40	14.40	14.40	14.40	237
2024-02-09	14.40	14.40	14.40	14.40	802
2024-02-08	14.40	14.40	14.40	14.40	5,295
2024-02-07	14.40	14.40	14.40	14.40	714
2024-02-06	14.40	14.40	14.40	14.40	317
2024-02-05	14.40	14.40	14.40	14.40	107
2024-02-02	14.40	14.40	14.40	14.40	166
2024-02-01	14.40	14.40	14.40	14.40	0
2024-01-31	14.40	14.40	14.40	14.40	337
2024-01-30	13.69	13.69	13.69	13.69	8
2024-01-29	13.69	13.69	13.69	13.69	835
2024-01-26	13.69	13.69	13.69	13.69	157
2024-01-25	13.69	13.69	13.69	13.69	3,741
2024-01-24	13.69	13.69	13.69	13.69	375
2024-01-23	13.69	13.69	13.69	13.69	1,269
2024-01-22	13.69	13.69	13.69	13.69	5,240
2024-01-19	13.69	13.69	13.69	13.69	758
2024-01-18	13.69	13.69	13.69	13.69	9,296
2024-01-17	13.69	13.69	13.69	13.69	1,280
2024-01-16	13.69	13.69	13.69	13.69	6,247
2024-01-15	13.69	13.69	13.69	13.69	0
2024-01-12	13.69	13.69	13.69	13.69	1,009
2024-01-11	13.69	13.69	13.69	13.69	2,230
2024-01-10	13.69	13.69	13.69	13.69	450
2024-01-09	13.69	13.69	13.69	13.69	1,477
2024-01-08	13.69	13.69	13.69	13.69	400
2024-01-05	13.69	13.69	13.69	13.69	110
2024-01-04	13.69	13.69	13.69	13.69	766
2024-01-03	13.69	13.69	13.69	13.69	1,105
2024-01-02	13.69	13.69	13.69	13.69	4,663
2024-01-01	13.69	13.69	13.69	13.69	0
2023-12-29	13.69	13.69	13.69	13.69	634
2023-12-28	13.69	13.69	13.69	13.69	103
2023-12-27	13.69	13.69	13.69	13.69	70
2023-12-26	13.69	13.69	13.69	13.69	0
2023-12-25	13.69	13.69	13.69	13.69	0
2023-12-22	13.69	13.69	13.69	13.69	2,528
2023-12-21	13.69	13.69	13.69	13.69	0
2023-12-20	13.69	13.69	13.69	13.69	4,476
2023-12-19	13.69	13.69	13.69	13.69	1,723
2023-12-18	13.69	13.69	13.69	13.69	9,253
2023-12-15	13.69	13.69	13.69	13.69	2,260
2023-12-14	13.69	13.69	13.69	13.69	2,388
2023-12-13	14.07	14.07	14.07	14.07	252
2023-12-12	14.07	14.07	14.07	14.07	7,168
2023-12-11	14.07	14.07	14.07	14.07	1,942
2023-12-08	14.07	14.07	14.07	14.07	2,302
2023-12-07	14.07	14.07	14.07	14.07	3,340
2023-12-06	14.07	14.07	14.07	14.07	1,379
2023-12-05	14.07	14.07	14.07	14.07	11,003
2023-12-04	13.59	13.59	13.59	13.59	76,077
2023-12-01	4.45	4.45	4.45	4.45	1,374
2023-11-30	4.45	4.45	4.45	4.45	224
2023-11-29	4.45	4.45	4.45	4.45	479
2023-11-28	4.45	4.45	4.45	4.45	306
2023-11-27	4.45	4.45	4.45	4.45	5,940
2023-11-24	4.45	4.45	4.45	4.45	1,340
2023-11-23	4.45	4.45	4.45	4.45	0
2023-11-22	4.45	4.45	4.45	4.45	3,611
2023-11-21	4.45	4.45	4.45	4.45	304
2023-11-20	4.45	4.45	4.45	4.45	1
2023-11-17	4.45	4.45	4.45	4.45	54
2023-11-16	4.45	4.45	4.45	4.45	640
2023-11-15	4.45	4.45	4.45	4.45	1,264
2023-11-14	4.45	4.45	4.45	4.45	169
2023-11-13	4.45	4.45	4.45	4.45	0
2023-11-10	4.45	4.45	4.45	4.45	410
2023-11-09	4.45	4.45	4.45	4.45	3,956
2023-11-08	4.45	4.45	4.45	4.45	0
2023-11-07	4.45	4.45	4.45	4.45	0
2023-11-06	4.45	4.45	4.45	4.45	4,032
2023-11-03	4.45	4.45	4.45	4.45	1,497
2023-11-02	4.73	4.73	4.73	4.73	767
2023-11-01	4.73	4.73	4.73	4.73	394
2023-10-31	4.73	4.73	4.73	4.73	1,734
2023-10-30	4.73	4.73	4.73	4.73	186
2023-10-27	4.73	4.73	4.73	4.73	463
2023-10-26	4.73	4.73	4.73	4.73	75
2023-10-25	4.73	4.73	4.73	4.73	1,191
2023-10-24	4.73	4.73	4.73	4.73	2,834
2023-10-23	4.73	4.73	4.73	4.73	2,820
2023-10-20	4.73	4.73	4.73	4.73	3
2023-10-19	4.73	4.73	4.73	4.73	0
2023-10-18	4.73	4.73	4.73	4.73	663
2023-10-17	4.73	4.73	4.73	4.73	0
2023-10-16	4.99	4.99	4.99	4.99	30
2023-10-13	4.99	4.99	4.99	4.99	567
2023-10-12	4.99	4.99	4.99	4.99	66
2023-10-11	4.99	4.99	4.99	4.99	1,157
2023-10-10	4.99	4.99	4.99	4.99	173
2023-10-09	6.84	6.84	6.84	6.84	686
2023-10-06	6.84	6.84	6.84	6.84	6
2023-10-05	6.84	6.84	6.84	6.84	1,069
2023-10-04	6.84	6.84	6.84	6.84	1,814
2023-10-03	6.84	6.84	6.84	6.84	200
2023-10-02	6.84	6.84	6.84	6.84	1,100
2023-09-29	6.84	6.84	6.84	6.84	0
2023-09-28	6.84	6.84	6.84	6.84	0
2023-09-27	6.84	6.84	6.84	6.84	0
2023-09-26	6.84	6.84	6.84	6.84	19,491
2023-09-25	6.84	6.84	6.84	6.84	0
2023-09-22	7.60	7.60	7.60	7.60	500
2023-09-21	7.60	7.60	7.60	7.60	0
2023-09-20	7.60	7.60	7.60	7.60	251
2023-09-19	7.60	7.60	7.60	7.60	100
2023-09-18	7.60	7.60	7.60	7.60	0
2023-09-15	7.60	7.60	7.60	7.60	300
2023-09-14	7.60	7.60	7.60	7.60	0
2023-09-13	7.60	7.60	7.60	7.60	0
2023-09-12	7.60	7.60	7.60	7.60	300
2023-09-11	7.60	7.60	7.60	7.60	100
2023-09-08	7.60	7.60	7.60	7.60	310
2023-09-07	7.60	7.60	7.60	7.60	0
2023-09-06	9.04	9.04	9.04	9.04	0
2023-09-05	9.04	9.04	9.04	9.04	1,838
2023-09-04	9.04	9.04	9.04	9.04	0
2023-09-01	9.04	9.04	9.04	9.04	0
2023-08-31	9.04	9.04	9.04	9.04	540
2023-08-30	9.04	9.04	9.04	9.04	100
2023-08-29	9.04	9.04	9.04	9.04	0
2023-08-28	9.04	9.04	9.04	9.04	0
2023-08-25	9.04	9.04	9.04	9.04	100
2023-08-24	9.04	9.04	9.04	9.04	0
2023-08-23	9.04	9.04	9.04	9.04	125
2023-08-22	9.04	9.04	9.04	9.04	100
2023-08-21	9.04	9.04	9.04	9.04	0
2023-08-18	9.04	9.04	9.04	9.04	300
2023-08-17	9.04	9.04	9.04	9.04	2,035
2023-08-16	11.06	11.06	11.06	11.06	2,065
2023-08-15	11.06	11.06	11.06	11.06	0
2023-08-14	11.06	11.06	11.06	11.06	300
2023-08-11	11.06	11.06	11.06	11.06	450
2023-08-10	11.06	11.06	11.06	11.06	600
2023-08-09	11.06	11.06	11.06	11.06	150
2023-08-08	8.27	8.27	8.27	8.27	1,000
2023-08-07	8.27	8.27	8.27	8.27	380
2023-08-04	8.27	8.27	8.27	8.27	3
2023-08-03	8.27	8.27	8.27	8.27	341
2023-08-02	8.27	8.27	8.27	8.27	0
2023-08-01	8.27	8.27	8.27	8.27	847
2023-07-31	8.27	8.27	8.27	8.27	0
2023-07-28	8.27	8.27	8.27	8.27	0
2023-07-27	8.27	8.27	8.27	8.27	180
2023-07-26	8.27	8.27	8.27	8.27	437
2023-07-25	8.27	8.27	8.27	8.27	3,318
2023-07-24	8.27	8.27	8.27	8.27	1,075
2023-07-21	8.27	8.27	8.27	8.27	0
2023-07-20	8.27	8.27	8.27	8.27	478
2023-07-19	8.27	8.27	8.27	8.27	1,137
2023-07-18	8.27	8.27	8.27	8.27	90
2023-07-17	8.27	8.27	8.27	8.27	65
2023-07-14	8.27	8.27	8.27	8.27	200
2023-07-13	8.27	8.27	8.27	8.27	5,375
2023-07-12	8.27	8.27	8.27	8.27	4,590
2023-07-11	8.27	8.27	8.27	8.27	0
2023-07-10	8.27	8.27	8.27	8.27	1
2023-07-07	8.27	8.27	8.27	8.27	400
2023-07-06	8.27	8.27	8.27	8.27	543
2023-07-05	8.27	8.27	8.27	8.27	0
2023-07-04	8.27	8.27	8.27	8.27	0
2023-07-03	8.27	8.27	8.27	8.27	90
2023-06-30	8.27	8.27	8.27	8.27	634
2023-06-29	8.27	8.27	8.27	8.27	0
2023-06-28	8.27	8.27	8.27	8.27	900
2023-06-27	8.27	8.27	8.27	8.27	556
2023-06-26	8.27	8.27	8.27	8.27	700
2023-06-23	8.27	8.27	8.27	8.27	1
2023-06-22	8.27	8.27	8.27	8.27	769
2023-06-21	8.27	8.27	8.27	8.27	145
2023-06-20	8.27	8.27	8.27	8.27	0
2023-06-19	8.27	8.27	8.27	8.27	0
2023-06-16	8.27	8.27	8.27	8.27	300
2023-06-15	8.27	8.27	8.27	8.27	50
2023-06-14	8.27	8.27	8.27	8.27	65
2023-06-13	8.27	8.27	8.27	8.27	65
2023-06-12	8.27	8.27	8.27	8.27	112
2023-06-09	8.27	8.27	8.27	8.27	49
2023-06-08	8.27	8.27	8.27	8.27	0
2023-06-07	8.27	8.27	8.27	8.27	200
2023-06-06	8.27	8.27	8.27	8.27	75
2023-06-05	8.27	8.27	8.27	8.27	0
2023-06-02	8.27	8.27	8.27	8.27	865
2023-06-01	7.46	7.46	7.46	7.46	0
2023-05-31	7.46	7.46	7.46	7.46	0
2023-05-30	7.46	7.46	7.46	7.46	3
2023-05-29	7.46	7.46	7.46	7.46	0
2023-05-26	7.46	7.46	7.46	7.46	500
2023-05-25	7.46	7.46	7.46	7.46	0
2023-05-24	7.46	7.46	7.46	7.46	0
2023-05-23	7.46	7.46	7.46	7.46	210
2023-05-22	7.46	7.46	7.46	7.46	0
2023-05-19	7.46	7.46	7.46	7.46	0
2023-05-18	7.46	7.46	7.46	7.46	0
2023-05-17	7.46	7.46	7.46	7.46	0
2023-05-16	7.46	7.46	7.46	7.46	330
2023-05-15	7.61	7.61	7.61	7.61	1,346
2023-05-12	7.61	7.61	7.61	7.61	0
2023-05-11	7.61	7.61	7.61	7.61	141
2023-05-10	7.61	7.61	7.61	7.61	0
2023-05-09	7.61	7.61	7.61	7.61	0
2023-05-08	7.61	7.61	7.61	7.61	0
2023-05-05	7.61	7.61	7.61	7.61	0
2023-05-04	7.61	7.61	7.61	7.61	2,235
2023-05-03	8.28	8.28	8.28	8.28	102
2023-05-02	8.28	8.28	8.28	8.28	0
2023-05-01	8.28	8.28	8.28	8.28	0
2023-04-28	8.28	8.28	8.28	8.28	1,000
2023-04-27	8.28	8.28	8.28	8.28	1,000
2023-04-26	8.28	8.28	8.28	8.28	0
2023-04-25	8.28	8.28	8.28	8.28	0
2023-04-24	8.28	8.28	8.28	8.28	0
2023-04-21	8.28	8.28	8.28	8.28	0
2023-04-20	8.28	8.28	8.28	8.28	0
2023-04-19	8.28	8.28	8.28	8.28	0
2023-04-18	8.28	8.28	8.28	8.28	100
2023-04-17	8.40	8.40	8.40	8.40	568
2023-04-14	8.99	8.99	8.99	8.99	0
2023-04-13	8.99	8.99	8.99	8.99	0
2023-04-12	8.99	8.99	8.99	8.99	0
2023-04-11	8.99	8.99	8.99	8.99	0
2023-04-10	8.99	8.99	8.99	8.99	0
2023-04-07	8.99	8.99	8.99	8.99	0
2023-04-06	8.99	8.99	8.99	8.99	0
2023-04-05	8.99	8.99	8.99	8.99	0
2023-04-04	8.99	8.99	8.99	8.99	0
2023-04-03	8.99	8.99	8.99	8.99	20
2023-03-31	8.99	8.99	8.99	8.99	115
2023-03-30	8.99	8.99	8.99	8.99	1,630
2023-03-29	7.52	7.52	7.52	7.52	0
2023-03-28	7.52	7.52	7.52	7.52	0
2023-03-27	7.52	7.52	7.52	7.52	0
2023-03-24	7.52	7.52	7.52	7.52	0
2023-03-23	7.96	7.96	7.96	7.96	1,000
2023-03-22	7.96	7.96	7.96	7.96	1,802
2023-03-21	8.57	8.57	8.57	8.57	0
2023-03-20	8.57	8.57	8.57	8.57	228
2023-03-17	8.57	8.57	8.57	8.57	100
2023-03-16	8.57	8.57	8.57	8.57	50
2023-03-15	8.57	8.57	8.57	8.57	810
2023-03-14	10.61	10.61	10.61	10.61	0
2023-03-13	10.61	10.61	10.61	10.61	0
2023-03-10	10.61	10.61	10.61	10.61	50
2023-03-09	10.61	10.61	10.61	10.61	0
2023-03-08	10.61	10.61	10.61	10.61	0
2023-03-07	10.61	10.61	10.61	10.61	20
2023-03-06	10.61	10.61	10.61	10.61	0
2023-03-03	10.61	10.61	10.61	10.61	1,177
2023-03-02	10.61	10.61	10.61	10.61	197
2023-03-01	10.61	10.61	10.61	10.61	541
2023-02-28	10.61	10.61	10.61	10.61	740
2023-02-27	10.61	10.61	10.61	10.61	200
2023-02-24	10.61	10.61	10.61	10.61	25
2023-02-23	10.61	10.61	10.61	10.61	0
2023-02-22	10.61	10.61	10.61	10.61	756
2023-02-21	10.61	10.61	10.61	10.61	0
2023-02-20	10.61	10.61	10.61	10.61	0
2023-02-17	10.61	10.61	10.61	10.61	0
2023-02-16	10.61	10.61	10.61	10.61	0
2023-02-15	10.61	10.61	10.61	10.61	0
2023-02-14	10.61	10.61	10.61	10.61	0
2023-02-13	10.61	10.61	10.61	10.61	13
2023-02-10	10.61	10.61	10.61	10.61	34
2023-02-09	10.61	10.61	10.61	10.61	0
2023-02-08	10.61	10.61	10.61	10.61	2
2023-02-07	10.61	10.61	10.61	10.61	20
2023-02-06	10.61	10.61	10.61	10.61	0
2023-02-03	10.61	10.61	10.61	10.61	0
2023-02-02	10.61	10.61	10.61	10.61	2,300
2023-02-01	10.61	10.61	10.61	10.61	676
2023-01-31	12.84	12.84	12.84	12.84	0
2023-01-30	12.84	12.84	12.84	12.84	202
2023-01-27	12.84	12.84	12.84	12.84	0
2023-01-26	12.84	12.84	12.84	12.84	50
2023-01-25	12.84	12.84	12.84	12.84	280
2023-01-24	12.84	12.84	12.84	12.84	1,176
2023-01-23	12.84	12.84	12.84	12.84	0
2023-01-20	12.84	12.84	12.84	12.84	0
2023-01-19	12.84	12.84	12.84	12.84	50
2023-01-18	12.84	12.84	12.84	12.84	50
2023-01-17	12.84	12.84	12.84	12.84	0
2023-01-16	12.84	12.84	12.84	12.84	0
2023-01-13	12.84	12.84	12.84	12.84	0
2023-01-12	11.81	11.81	11.81	11.81	0
2023-01-11	11.81	11.81	11.81	11.81	1,990
2023-01-10	11.81	11.81	11.81	11.81	335
2023-01-09	11.81	11.81	11.81	11.81	725
2023-01-06	12.79	12.79	12.79	12.79	0
2023-01-05	12.79	12.79	12.79	12.79	400
2023-01-04	12.79	12.79	12.79	12.79	88
2023-01-03	12.79	12.79	12.79	12.79	0
2023-01-02	12.79	12.79	12.79	12.79	0
2022-12-30	12.79	12.79	12.79	12.79	0
2022-12-29	12.79	12.79	12.79	12.79	100
2022-12-28	12.79	12.79	12.79	12.79	0
2022-12-27	12.79	12.79	12.79	12.79	0
2022-12-26	12.79	12.79	12.79	12.79	0
2022-12-23	12.79	12.79	12.79	12.79	163
2022-12-22	12.79	12.79	12.79	12.79	30
2022-12-21	12.79	12.79	12.79	12.79	0
2022-12-20	12.79	12.79	12.79	12.79	100
2022-12-19	12.79	12.79	12.79	12.79	50
2022-12-16	12.79	12.79	12.79	12.79	637
2022-12-15	12.79	12.79	12.79	12.79	100
2022-12-14	12.79	12.79	12.79	12.79	189
2022-12-13	13.80	13.80	13.80	13.80	0
2022-12-12	13.80	13.80	13.80	13.80	19
2022-12-09	13.80	13.80	13.80	13.80	0
2022-12-08	13.80	13.80	13.80	13.80	0
2022-12-07	13.80	13.80	13.80	13.80	0
2022-12-06	13.80	13.80	13.80	13.80	0
2022-12-05	13.80	13.80	13.80	13.80	20
2022-12-02	15.26	15.26	15.26	15.26	0
2022-12-01	15.26	15.26	15.26	15.26	0
2022-11-30	15.26	15.26	15.26	15.26	0
2022-11-29	15.26	15.26	15.26	15.26	0
2022-11-28	15.26	15.26	15.26	15.26	0
2022-11-25	15.26	15.26	15.26	15.26	0
2022-11-24	15.26	15.26	15.26	15.26	0
2022-11-23	15.26	15.26	15.26	15.26	100
2022-11-22	15.26	15.26	15.26	15.26	0
2022-11-21	15.26	15.26	15.26	15.26	0
2022-11-18	15.26	15.26	15.26	15.26	0
2022-11-17	15.26	15.26	15.26	15.26	80
2022-11-16	15.26	15.26	15.26	15.26	100
2022-11-15	15.26	15.26	15.26	15.26	0
2022-11-14	13.56	13.56	13.56	13.56	0
2022-11-11	13.56	13.56	13.56	13.56	0
2022-11-10	13.56	13.56	13.56	13.56	481
2022-11-09	13.56	13.56	13.56	13.56	0
2022-11-08	13.56	13.56	13.56	13.56	0
2022-11-07	13.56	13.56	13.56	13.56	0
2022-11-04	14.43	14.43	14.43	14.43	75
2022-11-03	14.43	14.43	14.43	14.43	2,827
2022-11-02	14.43	14.43	14.43	14.43	1,566
2022-11-01	14.43	14.43	14.43	14.43	907
2022-10-31	16.02	16.02	16.02	16.02	0
2022-10-28	16.02	16.02	16.02	16.02	0
2022-10-27	16.02	16.02	16.02	16.02	0
2022-10-26	16.02	16.02	16.02	16.02	45
2022-10-25	16.02	16.02	16.02	16.02	103
2022-10-24	16.02	16.02	16.02	16.02	679
2022-10-21	13.84	13.84	13.84	13.84	2,806
2022-10-20	13.84	13.84	13.84	13.84	0
2022-10-19	13.84	13.84	13.84	13.84	0
2022-10-18	13.84	13.84	13.84	13.84	100
2022-10-17	13.84	13.84	13.84	13.84	0
2022-10-14	13.84	13.84	13.84	13.84	0
2022-10-13	13.84	13.84	13.84	13.84	0
2022-10-12	13.84	13.84	13.84	13.84	0
2022-10-11	13.84	13.84	13.84	13.84	0
2022-10-10	13.84	13.84	13.84	13.84	0
2022-10-07	13.84	13.84	13.84	13.84	0
2022-10-06	13.84	13.84	13.84	13.84	250
2022-10-05	13.84	13.84	13.84	13.84	10
2022-10-04	13.84	13.84	13.84	13.84	0
2022-10-03	13.84	13.84	13.84	13.84	0
2022-09-30	13.84	13.84	13.84	13.84	0
2022-09-29	13.84	13.84	13.84	13.84	0
2022-09-28	13.84	13.84	13.84	13.84	0
2022-09-27	13.84	13.84	13.84	13.84	0
2022-09-26	13.84	13.84	13.84	13.84	0
2022-09-23	13.84	13.84	13.84	13.84	0
2022-09-22	13.84	13.84	13.84	13.84	300
2022-09-21	14.58	14.58	14.58	14.58	2,300
2022-09-20	15.18	15.18	15.18	15.18	0
2022-09-19	15.18	15.18	15.18	15.18	0
2022-09-16	15.18	15.18	15.18	15.18	100
2022-09-15	15.18	15.18	15.18	15.18	900
2022-09-14	15.18	15.18	15.18	15.18	0
2022-09-13	15.18	15.18	15.18	15.18	0
2022-09-12	15.18	15.18	15.18	15.18	0
2022-09-09	15.18	15.18	15.18	15.18	0
2022-09-08	15.18	15.18	15.18	15.18	0
2022-09-07	15.18	15.18	15.18	15.18	0
2022-09-06	15.18	15.18	15.18	15.18	0
2022-09-05	15.18	15.18	15.18	15.18	0
2022-09-02	15.18	15.18	15.18	15.18	0
2022-09-01	15.18	15.18	15.18	15.18	0
2022-08-31	15.18	15.18	15.18	15.18	0
2022-08-30	15.18	15.18	15.18	15.18	1
2022-08-29	17.26	17.26	17.26	17.26	0
2022-08-26	17.26	17.26	17.26	17.26	0
2022-08-25	17.26	17.26	17.26	17.26	0
2022-08-24	17.26	17.26	17.26	17.26	0
2022-08-23	17.26	17.26	17.26	17.26	0
2022-08-22	17.26	17.26	17.26	17.26	100
2022-08-19	17.26	17.26	17.26	17.26	0
2022-08-18	17.26	17.26	17.26	17.26	0
2022-08-17	17.26	17.26	17.26	17.26	0
2022-08-16	17.26	17.26	17.26	17.26	0
2022-08-15	17.26	17.26	17.26	17.26	416
2022-08-12	15.21	15.21	15.21	15.21	500
2022-08-11	15.21	15.21	15.21	15.21	0
2022-08-10	15.21	15.21	15.21	15.21	300
2022-08-09	15.21	15.21	15.21	15.21	0
2022-08-08	15.21	15.21	15.21	15.21	0
2022-08-05	15.21	15.21	15.21	15.21	0
2022-08-04	15.21	15.21	15.21	15.21	0
2022-08-03	15.21	15.21	15.21	15.21	0
2022-08-02	15.21	15.21	15.21	15.21	0
2022-08-01	15.21	15.21	15.21	15.21	0
2022-07-29	15.21	15.21	15.21	15.21	0
2022-07-28	15.21	15.21	15.21	15.21	0
2022-07-27	15.21	15.21	15.21	15.21	1,125
2022-07-26	15.21	15.21	15.21	15.21	0
2022-07-25	15.21	15.21	15.21	15.21	10
2022-07-22	15.21	15.21	15.21	15.21	0
2022-07-21	15.21	15.21	15.21	15.21	0
2022-07-20	15.21	15.21	15.21	15.21	0
2022-07-19	15.21	15.21	15.21	15.21	0
2022-07-18	15.21	15.21	15.21	15.21	0
2022-07-15	15.21	15.21	15.21	15.21	4
2022-07-14	14.36	14.36	14.36	14.36	200
2022-07-13	14.36	14.36	14.36	14.36	0
2022-07-12	14.36	14.36	14.36	14.36	0
2022-07-11	14.36	14.36	14.36	14.36	200
2022-07-08	14.36	14.36	14.36	14.36	0
2022-07-07	14.36	14.36	14.36	14.36	0
2022-07-06	14.36	14.36	14.36	14.36	200
2022-07-05	14.36	14.36	14.36	14.36	58
2022-07-04	14.36	14.36	14.36	14.36	0
2022-07-01	14.36	14.36	14.36	14.36	20
2022-06-30	14.36	14.36	14.36	14.36	0
2022-06-29	14.36	14.36	14.36	14.36	0
2022-06-28	14.36	14.36	14.36	14.36	0
2022-06-27	14.36	14.36	14.36	14.36	0
2022-06-24	14.36	14.36	14.36	14.36	300
2022-06-23	14.36	14.36	14.36	14.36	0
2022-06-22	13.64	13.64	13.64	13.64	0
2022-06-21	13.64	13.64	13.64	13.64	0
2022-06-20	13.64	13.64	13.64	13.64	0
2022-06-17	13.64	13.64	13.64	13.64	640
2022-06-16	13.64	13.64	13.64	13.64	20
2022-06-15	13.64	13.64	13.64	13.64	25
2022-06-14	13.64	13.64	13.64	13.64	380
2022-06-13	16.94	16.94	16.94	16.94	30
2022-06-10	16.94	16.94	16.94	16.94	0
2022-06-09	16.94	16.94	16.94	16.94	0
2022-06-08	16.94	16.94	16.94	16.94	0
2022-06-07	16.94	16.94	16.94	16.94	125
2022-06-06	16.94	16.94	16.94	16.94	35
2022-06-03	16.94	16.94	16.94	16.94	0
2022-06-02	16.94	16.94	16.94	16.94	0
2022-06-01	16.94	16.94	16.94	16.94	0
2022-05-31	16.94	16.94	16.94	16.94	20
2022-05-30	16.94	16.94	16.94	16.94	0
2022-05-27	16.94	16.94	16.94	16.94	1,100
2022-05-26	16.94	16.94	16.94	16.94	100
2022-05-25	16.94	16.94	16.94	16.94	0
2022-05-24	16.94	16.94	16.94	16.94	51
2022-05-23	16.94	16.94	16.94	16.94	0
2022-05-20	16.94	16.94	16.94	16.94	0
2022-05-19	14.51	14.51	14.51	14.51	0
2022-05-18	14.51	14.51	14.51	14.51	0
2022-05-17	14.51	14.51	14.51	14.51	50
2022-05-16	14.51	14.51	14.51	14.51	0
2022-05-13	14.51	14.51	14.51	14.51	100
2022-05-12	15.67	15.67	15.67	15.67	135
2022-05-11	15.67	15.67	15.67	15.67	0
2022-05-10	15.67	15.67	15.67	15.67	0
2022-05-09	15.67	15.67	15.67	15.67	37
2022-05-06	17.41	17.41	17.41	17.41	0
2022-05-05	17.41	17.41	17.41	17.41	0
2022-05-04	17.41	17.41	17.41	17.41	115
2022-05-03	16.79	16.79	16.79	16.79	200
2022-05-02	18.81	18.81	18.81	18.81	0
2022-04-29	18.81	18.81	18.81	18.81	0
2022-04-28	18.81	18.81	18.81	18.81	0
2022-04-27	18.81	18.81	18.81	18.81	200
2022-04-26	18.81	18.81	18.81	18.81	0
2022-04-25	18.81	18.81	18.81	18.81	36
2022-04-22	18.81	18.81	18.81	18.81	30
2022-04-21	18.81	18.81	18.81	18.81	0
2022-04-20	18.81	18.81	18.81	18.81	210
2022-04-19	18.81	18.81	18.81	18.81	0
2022-04-18	15.21	15.21	15.21	15.21	0
2022-04-15	15.21	15.21	15.21	15.21	0
2022-04-14	15.21	15.21	15.21	15.21	0
2022-04-13	15.21	15.21	15.21	15.21	162
2022-04-12	15.21	15.21	15.21	15.21	0
2022-04-11	15.21	15.21	15.21	15.21	0
2022-04-08	15.21	15.21	15.21	15.21	0
2022-04-07	15.21	15.21	15.21	15.21	74
2022-04-06	15.21	15.21	15.21	15.21	0
2022-04-05	15.21	15.21	15.21	15.21	10
2022-04-04	15.21	15.21	15.21	15.21	502
2022-04-01	15.21	15.21	15.21	15.21	10
2022-03-31	15.21	15.21	15.21	15.21	0
2022-03-30	15.21	15.21	15.21	15.21	20
2022-03-29	15.21	15.21	15.21	15.21	0
2022-03-28	15.21	15.21	15.21	15.21	0
2022-03-25	15.21	15.21	15.21	15.21	300
2022-03-24	15.21	15.21	15.21	15.21	0
2022-03-23	15.21	15.21	15.21	15.21	0
2022-03-22	15.21	15.21	15.21	15.21	0
2022-03-21	15.21	15.21	15.21	15.21	335
2022-03-18	15.21	15.21	15.21	15.21	2,639
2022-03-17	15.21	15.21	15.21	15.21	0
2022-03-16	15.21	15.21	15.21	15.21	0
2022-03-15	15.21	15.21	15.21	15.21	100
2022-03-14	15.21	15.21	15.21	15.21	50
2022-03-11	15.21	15.21	15.21	15.21	0
2022-03-10	15.21	15.21	15.21	15.21	0
2022-03-09	15.21	15.21	15.21	15.21	0
2022-03-08	15.21	15.21	15.21	15.21	0
2022-03-07	18.52	18.52	18.52	18.52	32
2022-03-04	18.52	18.52	18.52	18.52	0
2022-03-03	18.52	18.52	18.52	18.52	0
2022-03-02	18.52	18.52	18.52	18.52	6
2022-03-01	19.59	19.59	19.59	19.59	0
2022-02-28	19.59	19.59	19.59	19.59	216
2022-02-25	19.08	19.08	19.08	19.08	0
2022-02-24	19.08	19.08	19.08	19.08	0
2022-02-23	19.08	19.08	19.08	19.08	0
2022-02-22	19.08	19.08	19.08	19.08	59
2022-02-21	19.08	19.08	19.08	19.08	0
2022-02-18	19.08	19.08	19.08	19.08	0
2022-02-17	19.08	19.08	19.08	19.08	0
2022-02-16	19.08	19.08	19.08	19.08	13
2022-02-15	19.08	19.08	19.08	19.08	0
2022-02-14	19.08	19.08	19.08	19.08	130
2022-02-11	17.48	17.48	17.48	17.48	10
2022-02-10	17.48	17.48	17.48	17.48	0
2022-02-09	17.48	17.48	17.48	17.48	0
2022-02-08	17.48	17.48	17.48	17.48	0
2022-02-07	17.48	17.48	17.48	17.48	28
2022-02-04	17.48	17.48	17.48	17.48	115
2022-02-03	17.10	17.10	17.10	17.10	0
2022-02-02	17.10	17.10	17.10	17.10	0
2022-02-01	17.10	17.10	17.10	17.10	220
2022-01-31	17.37	17.37	17.37	17.37	0
2022-01-28	17.37	17.37	17.37	17.37	58
2022-01-27	17.37	17.37	17.37	17.37	200
2022-01-26	17.37	17.37	17.37	17.37	367
2022-01-25	19.37	19.37	19.37	19.37	0
2022-01-24	19.37	19.37	19.37	19.37	0
2022-01-21	19.37	19.37	19.37	19.37	0
2022-01-20	19.37	19.37	19.37	19.37	0
2022-01-19	19.37	19.37	19.37	19.37	0
2022-01-18	19.37	19.37	19.37	19.37	0
2022-01-17	19.37	19.37	19.37	19.37	0
2022-01-14	19.37	19.37	19.37	19.37	0
2022-01-13	19.37	19.37	19.37	19.37	387
2022-01-12	19.37	19.37	19.37	19.37	0
2022-01-11	19.37	19.37	19.37	19.37	0
2022-01-10	19.30	19.30	19.30	19.30	300
2022-01-07	19.30	19.30	19.30	19.30	900
2022-01-06	19.30	19.30	19.30	19.30	0
2022-01-05	19.30	19.30	19.30	19.30	0
2022-01-04	19.30	19.30	19.30	19.30	171
2022-01-03	17.56	17.56	17.56	17.56	0
2021-12-31	17.56	17.56	17.56	17.56	500
2021-12-30	17.56	17.56	17.56	17.56	0
2021-12-29	17.56	17.56	17.56	17.56	0
2021-12-28	17.56	17.56	17.56	17.56	0
2021-12-27	17.56	17.56	17.56	17.56	0
2021-12-24	17.56	17.56	17.56	17.56	0
2021-12-23	17.56	17.56	17.56	17.56	0
2021-12-22	17.56	17.56	17.56	17.56	0
2021-12-21	17.56	17.56	17.56	17.56	32
2021-12-20	17.56	17.56	17.56	17.56	34
2021-12-17	17.56	17.56	17.56	17.56	0
2021-12-16	19.25	19.25	19.25	19.25	0
2021-12-15	19.25	19.25	19.25	19.25	0
2021-12-14	19.25	19.25	19.25	19.25	0
2021-12-13	19.25	19.25	19.25	19.25	0
2021-12-10	20.43	20.43	20.43	20.43	0
2021-12-09	20.43	20.43	20.43	20.43	0
2021-12-08	20.43	20.43	20.43	20.43	100
2021-12-07	20.43	20.43	20.43	20.43	501
2021-12-06	18.47	18.47	18.47	18.47	0
2021-12-03	18.47	18.47	18.47	18.47	144
2021-12-02	18.47	18.47	18.47	18.47	19
2021-12-01	18.47	18.47	18.47	18.47	0
2021-11-30	18.47	18.47	18.47	18.47	0
2021-11-29	18.47	18.47	18.47	18.47	1,300
2021-11-26	21.40	21.40	21.40	21.40	63
2021-11-25	21.40	21.40	21.40	21.40	0
2021-11-24	21.40	21.40	21.40	21.40	10
2021-11-23	21.40	21.40	21.40	21.40	0
2021-11-22	21.40	21.40	21.40	21.40	0
2021-11-19	21.40	21.40	21.40	21.40	100
2021-11-18	21.40	21.40	21.40	21.40	0
2021-11-17	21.40	21.40	21.40	21.40	14,069
2021-11-16	23.83	23.83	23.83	23.83	1
2021-11-15	23.83	23.83	23.83	23.83	0
2021-11-12	23.83	23.83	23.83	23.83	0
2021-11-11	23.83	23.83	23.83	23.83	0
2021-11-10	23.83	23.83	23.83	23.83	0
2021-11-09	23.83	23.83	23.83	23.83	126
2021-11-08	23.93	23.93	23.93	23.93	314
2021-11-05	22.12	22.12	22.12	22.12	0
2021-11-04	22.12	22.12	22.12	22.12	17
2021-11-03	20.08	20.08	20.08	20.08	250
2021-11-02	20.08	20.08	20.08	20.08	79
2021-11-01	20.50	20.50	20.50	20.50	0
2021-10-29	20.50	20.50	20.50	20.50	0
2021-10-28	20.50	20.50	20.50	20.50	0
2021-10-27	20.50	20.50	20.50	20.50	26
2021-10-26	20.50	20.50	20.50	20.50	0
2021-10-25	20.50	20.50	20.50	20.50	0
2021-10-22	20.50	20.50	20.50	20.50	0
2021-10-21	20.50	20.50	20.50	20.50	0
2021-10-20	20.50	20.50	20.50	20.50	400
2021-10-19	20.50	20.50	20.50	20.50	20
2021-10-18	21.29	21.29	21.29	21.29	0
2021-10-15	21.29	21.29	21.29	21.29	700
2021-10-14	21.29	21.29	21.29	21.29	0
2021-10-13	21.29	21.29	21.29	21.29	300
2021-10-12	21.29	21.29	21.29	21.29	45
2021-10-11	21.00	21.00	21.00	21.00	0
2021-10-08	21.00	21.00	21.00	21.00	8
2021-10-07	21.23	21.23	21.23	21.23	200
2021-10-06	21.23	21.23	21.23	21.23	528
2021-10-05	22.37	22.37	22.37	22.37	5
2021-10-04	23.04	23.04	23.04	23.04	800
2021-10-01	23.04	23.04	23.04	23.04	100
2021-09-30	23.04	23.04	23.04	23.04	0
2021-09-29	23.04	23.04	23.04	23.04	5
2021-09-28	23.04	23.04	23.04	23.04	1,310
2021-09-27	22.87	22.87	22.87	22.87	521
2021-09-24	19.38	19.38	19.38	19.38	0
2021-09-23	19.38	19.38	19.38	19.38	0
2021-09-22	19.38	19.38	19.38	19.38	10
2021-09-21	19.38	19.38	19.38	19.38	30
2021-09-20	19.38	19.38	19.38	19.38	0
2021-09-17	19.38	19.38	19.38	19.38	51
2021-09-16	19.38	19.38	19.38	19.38	240
2021-09-15	19.38	19.38	19.38	19.38	60
2021-09-14	19.38	19.38	19.38	19.38	100
2021-09-13	19.38	19.38	19.38	19.38	200
2021-09-10	19.38	19.38	19.38	19.38	126
2021-09-09	20.20	20.20	20.20	20.20	67
2021-09-08	19.70	19.70	19.70	19.70	0
2021-09-07	19.70	19.70	19.70	19.70	0
2021-09-06	19.70	19.70	19.70	19.70	0
2021-09-03	19.70	19.70	19.70	19.70	0
2021-09-02	19.70	19.70	19.70	19.70	0
2021-09-01	19.70	19.70	19.70	19.70	0
2021-08-31	19.70	19.70	19.70	19.70	345
2021-08-30	19.70	19.70	19.70	19.70	0
2021-08-27	19.70	19.70	19.70	19.70	0
2021-08-26	19.70	19.70	19.70	19.70	9
2021-08-25	18.97	18.97	18.97	18.97	5
2021-08-24	18.97	18.97	18.97	18.97	300
2021-08-23	18.97	18.97	18.97	18.97	0
2021-08-20	18.97	18.97	18.97	18.97	0
2021-08-19	18.97	18.97	18.97	18.97	0
2021-08-18	18.97	18.97	18.97	18.97	160
2021-08-17	18.97	18.97	18.97	18.97	107
2021-08-16	19.99	19.99	19.99	19.99	0
2021-08-13	19.99	19.99	19.99	19.99	0
2021-08-12	19.99	19.99	19.99	19.99	0
2021-08-11	19.99	19.99	19.99	19.99	0
2021-08-10	19.99	19.99	19.99	19.99	0
2021-08-09	19.04	19.04	19.04	19.04	0
2021-08-06	19.04	19.04	19.04	19.04	100
2021-08-05	19.04	19.04	19.04	19.04	0
2021-08-04	20.18	20.18	20.18	20.18	0
2021-08-03	20.18	20.18	20.18	20.18	102
2021-08-02	20.18	20.18	20.18	20.18	0
2021-07-30	20.18	20.18	20.18	20.18	10
2021-07-29	20.18	20.18	20.18	20.18	0
2021-07-28	20.18	20.18	20.18	20.18	13,847
2021-07-27	22.18	22.18	22.18	22.18	0
2021-07-26	22.18	22.18	22.18	22.18	0
2021-07-23	22.18	22.18	22.18	22.18	0
2021-07-22	22.18	22.18	22.18	22.18	0
2021-07-21	22.18	22.18	22.18	22.18	0
2021-07-20	22.18	22.18	22.18	22.18	0
2021-07-19	22.18	22.18	22.18	22.18	0
2021-07-16	22.18	22.18	22.18	22.18	0
2021-07-15	22.18	22.18	22.18	22.18	58
2021-07-14	22.18	22.18	22.18	22.18	0
2021-07-13	22.18	22.18	22.18	22.18	15
2021-07-12	22.18	22.18	22.18	22.18	0
2021-07-09	22.18	22.18	22.18	22.18	396
2021-07-08	22.18	22.18	22.18	22.18	45
2021-07-07	26.90	26.90	26.90	26.90	93
2021-07-06	26.90	26.90	26.90	26.90	700
2021-07-05	26.90	26.90	26.90	26.90	0
2021-07-02	26.90	26.90	26.90	26.90	373
2021-07-01	26.90	26.90	26.90	26.90	60
2021-06-30	26.90	26.90	26.90	26.90	0
2021-06-29	26.90	26.90	26.90	26.90	100
2021-06-28	26.90	26.90	26.90	26.90	1,500
2021-06-25	26.90	26.90	26.90	26.90	3,200
2021-06-24	26.90	26.90	26.90	26.90	3,100
2021-06-23	26.90	26.90	26.90	26.90	150
2021-06-22	26.90	26.90	26.90	26.90	22
2021-06-21	26.90	26.90	26.90	26.90	1,200
2021-06-18	26.90	26.90	26.90	26.90	0
2021-06-17	26.90	26.90	26.90	26.90	1,500
2021-06-16	26.90	26.90	26.90	26.90	400
2021-06-15	26.90	26.90	26.90	26.90	0
2021-06-14	26.90	26.90	26.90	26.90	298
2021-06-11	25.36	25.36	25.36	25.36	0
2021-06-10	25.36	25.36	25.36	25.36	691
2021-06-09	25.36	25.36	25.36	25.36	447
2021-06-08	25.36	25.36	25.36	25.36	690
2021-06-07	25.36	25.36	25.36	25.36	37
2021-06-04	25.36	25.36	25.36	25.36	0
2021-06-03	25.36	25.36	25.36	25.36	271
2021-06-02	25.36	25.36	25.36	25.36	0
2021-06-01	25.36	25.36	25.36	25.36	0
2021-05-28	25.36	25.36	25.36	25.36	689
2021-05-27	25.36	25.36	25.36	25.36	0
2021-05-26	25.36	25.36	25.36	25.36	300
2021-05-25	25.36	25.36	25.36	25.36	400
2021-05-24	25.36	25.36	25.36	25.36	0
2021-05-21	25.36	25.36	25.36	25.36	0
2021-05-20	25.36	25.36	25.36	25.36	0
2021-05-19	25.36	25.36	25.36	25.36	0
2021-05-18	25.80	25.80	25.80	25.80	225
2021-05-17	24.43	24.43	24.43	24.43	133
2021-05-14	23.72	23.72	23.72	23.72	178
2021-05-13	23.72	23.72	23.72	23.72	0
2021-05-12	23.72	23.72	23.72	23.72	0
2021-05-11	23.72	23.72	23.72	23.72	133
2021-05-10	25.06	25.06	25.06	25.06	0
2021-05-07	25.06	25.06	25.06	25.06	130
2021-05-06	25.06	25.06	25.06	25.06	0
2021-05-05	25.06	25.06	25.06	25.06	50
2021-05-04	25.06	25.06	25.06	25.06	80
2021-04-30	25.06	25.06	25.06	25.06	110
2021-04-29	24.31	24.31	24.31	24.31	0
2021-04-28	24.31	24.31	24.31	24.31	0
2021-04-27	24.31	24.31	24.31	24.31	0
2021-04-26	24.31	24.31	24.31	24.31	0
2021-04-23	24.31	24.31	24.31	24.31	92
2021-04-22	24.31	24.31	24.31	24.31	0
2021-04-21	24.31	24.31	24.31	24.31	0
2021-04-20	24.31	24.31	24.31	24.31	71
2021-04-19	25.39	25.39	25.39	25.39	0
2021-04-16	25.39	25.39	25.39	25.39	0
2021-04-15	25.39	25.39	25.39	25.39	0
2021-04-14	25.39	25.39	25.39	25.39	11
2021-04-13	25.39	25.39	25.39	25.39	0
2021-04-12	25.39	25.39	25.39	25.39	18
2021-04-09	27.44	27.44	27.44	27.44	0
2021-04-08	27.44	27.44	27.44	27.44	14
2021-04-07	27.44	27.44	27.44	27.44	500
2021-04-06	26.72	26.72	26.72	26.72	0
2021-04-01	26.72	26.72	26.72	26.72	5
2021-03-31	24.74	24.74	24.74	24.74	0
2021-03-30	24.74	24.74	24.74	24.74	400
2021-03-29	24.74	24.74	24.74	24.74	0
2021-03-26	24.74	24.74	24.74	24.74	0
2021-03-25	24.74	24.74	24.74	24.74	260
2021-03-24	27.72	27.72	27.72	27.72	200
2021-03-23	27.72	27.72	27.72	27.72	0
2021-03-22	27.72	27.72	27.72	27.72	0
2021-03-19	27.72	27.72	27.72	27.72	126
2021-03-18	28.00	28.00	28.00	28.00	0
2021-03-17	28.00	28.00	28.00	28.00	0
2021-03-16	28.00	28.00	28.00	28.00	98
2021-03-15	27.12	27.12	27.12	27.12	0
2021-03-12	27.12	27.12	27.12	27.12	0
2021-03-11	27.12	27.12	27.12	27.12	2,656
2021-03-10	26.90	26.90	26.90	26.90	0
2021-03-09	26.90	26.90	26.90	26.90	325
2021-03-08	27.07	27.07	27.07	27.07	166
2021-03-05	27.18	27.18	27.18	27.18	0
2021-03-04	27.18	27.18	27.18	27.18	309
2021-03-03	26.95	26.95	26.95	26.95	0
2021-03-02	26.95	26.95	26.95	26.95	0
2021-03-01	26.95	26.95	26.95	26.95	0
2021-02-26	26.95	26.95	26.95	26.95	0
2021-02-25	26.95	26.95	26.95	26.95	52
2021-02-24	28.03	28.03	28.03	28.03	100
2021-02-23	26.61	26.61	26.61	26.61	10
2021-02-22	25.83	25.83	25.83	25.83	43
2021-02-19	23.14	23.14	23.14	23.14	0
2021-02-18	22.42	22.42	22.42	22.42	49
2021-02-17	22.42	22.42	22.42	22.42	70
2021-02-16	22.42	22.42	22.42	22.42	100
2021-02-15	22.42	22.42	22.42	22.42	0
2021-02-12	22.42	22.42	22.42	22.42	21
2021-02-11	22.42	22.42	22.42	22.42	0
2021-02-10	22.42	22.42	22.42	22.42	0
2021-02-09	22.42	22.42	22.42	22.42	0
2021-02-08	22.42	22.42	22.42	22.42	114
2021-02-05	22.54	22.54	22.54	22.54	206
2021-02-04	20.99	20.99	20.99	20.99	30
2021-02-03	20.09	20.09	20.09	20.09	0
2021-02-02	20.29	20.29	20.29	20.29	0
2021-02-01	20.29	20.29	20.29	20.29	0
2021-01-29	20.29	20.29	20.29	20.29	0
2021-01-28	20.29	20.29	20.29	20.29	0
2021-01-27	20.29	20.29	20.29	20.29	0
2021-01-26	20.29	20.29	20.29	20.29	0
2021-01-25	20.29	20.29	20.29	20.29	0
2021-01-22	20.29	20.29	20.29	20.29	78
2021-01-21	20.19	20.19	20.19	20.19	0
2021-01-20	20.19	20.19	20.19	20.19	250
2021-01-19	20.19	20.19	20.19	20.19	65
2021-01-18	20.30	20.30	20.30	20.30	0
2021-01-15	20.30	20.30	20.30	20.30	12
2021-01-14	19.37	19.37	19.37	19.37	1,000
2021-01-13	19.37	19.37	19.37	19.37	0
2021-01-12	19.37	19.37	19.37	19.37	67
2021-01-11	19.07	19.07	19.07	19.07	172
2021-01-08	19.52	19.52	19.52	19.52	0
2021-01-07	19.52	19.52	19.52	19.52	0
2021-01-06	19.49	19.49	19.49	19.49	150
2021-01-05	16.93	16.93	16.93	16.93	0
2021-01-04	18.28	18.28	18.28	18.28	0
2020-12-31	18.28	18.28	18.28	18.28	0
2020-12-30	18.28	18.28	18.28	18.28	225
2020-12-29	18.61	18.61	18.61	18.61	0
2020-12-24	18.72	18.72	18.72	18.72	0
2020-12-23	18.72	18.72	18.72	18.72	0
2020-12-22	18.72	18.72	18.72	18.72	0
2020-12-21	18.72	18.72	18.72	18.72	0
2020-12-18	18.72	18.72	18.72	18.72	0
2020-12-17	18.81	18.81	18.81	18.81	0
2020-12-16	19.01	19.01	19.01	19.01	0
2020-12-15	19.01	19.01	19.01	19.01	0
2020-12-14	19.01	19.01	19.01	19.01	7
2020-12-11	19.99	19.99	19.99	19.99	0
2020-12-10	19.99	19.99	19.99	19.99	0
2020-12-09	19.99	19.99	19.99	19.99	133
2020-12-08	20.61	20.61	20.61	20.61	0
2020-12-07	20.61	20.61	20.61	20.61	130
2020-12-04	20.17	20.17	20.17	20.17	0
2020-12-03	20.17	20.17	20.17	20.17	0
2020-12-02	20.17	20.17	20.17	20.17	0
2020-12-01	20.17	20.17	20.17	20.17	0
2020-11-30	20.17	20.17	20.17	20.17	504
2020-11-27	20.15	20.15	20.15	20.15	0
2020-11-26	20.15	20.15	20.15	20.15	0
2020-11-25	20.15	20.15	20.15	20.15	0
2020-11-24	20.15	20.15	20.15	20.15	0
2020-11-23	18.47	18.47	18.47	18.47	0
2020-11-20	18.47	18.47	18.47	18.47	0
2020-11-19	18.47	18.47	18.47	18.47	0
2020-11-18	18.47	18.47	18.47	18.47	0
2020-11-17	18.47	18.47	18.47	18.47	371
2020-11-16	18.09	18.09	18.09	18.09	0
2020-11-13	19.07	19.07	19.07	19.07	0
2020-11-12	19.07	19.07	19.07	19.07	0
2020-11-11	19.07	19.07	19.07	19.07	0
2020-11-10	18.74	18.74	18.74	18.74	249
2020-11-09	18.00	18.00	18.00	18.00	37
2020-11-06	13.66	13.66	13.66	13.66	0
2020-11-05	13.66	13.66	13.66	13.66	0
2020-11-04	13.66	13.66	13.66	13.66	0
2020-11-03	13.66	13.66	13.66	13.66	0
2020-11-02	13.66	13.66	13.66	13.66	0
2020-10-30	13.66	13.66	13.66	13.66	0
2020-10-29	13.66	13.66	13.66	13.66	0
2020-10-28	13.66	13.66	13.66	13.66	0
2020-10-27	13.66	13.66	13.66	13.66	0
2020-10-26	13.66	13.66	13.66	13.66	0
2020-10-23	13.66	13.66	13.66	13.66	0
2020-10-22	13.66	13.66	13.66	13.66	0
2020-10-21	13.66	13.66	13.66	13.66	53
2020-10-20	14.10	14.10	14.10	14.10	53
2020-10-19	12.86	12.86	12.86	12.86	0
2020-10-16	12.86	12.86	12.86	12.86	0
2020-10-15	12.86	12.86	12.86	12.86	88
2020-10-14	13.67	13.67	13.67	13.67	0
2020-10-13	13.67	13.67	13.67	13.67	0
2020-10-12	13.67	13.67	13.67	13.67	0
2020-10-09	13.60	13.60	13.60	13.60	0
2020-10-08	13.60	13.60	13.60	13.60	0
2020-10-07	13.60	13.60	13.60	13.60	0
2020-10-06	13.60	13.60	13.60	13.60	0
2020-10-05	13.60	13.60	13.60	13.60	0
2020-10-02	13.60	13.60	13.60	13.60	0
2020-10-01	13.60	13.60	13.60	13.60	0
2020-09-30	13.60	13.60	13.60	13.60	0
2020-09-29	13.60	13.60	13.60	13.60	0
2020-09-28	13.10	13.10	13.10	13.10	1,624
2020-09-25	13.82	13.82	13.82	13.82	0
2020-09-24	13.82	13.82	13.82	13.82	0
2020-09-23	13.82	13.82	13.82	13.82	0
2020-09-22	13.82	13.82	13.82	13.82	0
2020-09-21	13.82	13.82	13.82	13.82	0
2020-09-18	13.82	13.82	13.82	13.82	0
2020-09-17	13.82	13.82	13.82	13.82	0
2020-09-16	13.82	13.82	13.82	13.82	0
2020-09-15	13.82	13.82	13.82	13.82	0
2020-09-14	12.66	12.66	12.66	12.66	0
2020-09-11	12.66	12.66	12.66	12.66	0
2020-04-03	10.55	10.55	10.55	10.55	0
2020-04-02	10.55	10.55	10.55	10.55	0
2020-04-01	10.55	10.55	10.55	10.55	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