Masco Ord Share History

Masco Ord Share Price history. The following table shows end-of-day data 0JZ1 historical share prices for Masco 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.

0JZ1.L
Share Price 0JZ1.L
Charts 0JZ1.L
Trades 0JZ1.L
History Compare
0JZ1.L 0JZ1.L
Share News 0JZ1.L
RNS 0JZ1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-25	68.58	68.58	68.58	68.58	798
2024-04-24	71.69	71.69	71.69	71.69	5,072
2024-04-23	71.69	71.69	71.69	71.69	26
2024-04-22	71.69	71.69	71.69	71.69	23
2024-04-19	71.69	71.69	71.69	71.69	542
2024-04-18	72.98	72.98	72.98	72.98	415
2024-04-17	71.87	71.87	71.87	71.87	127
2024-04-16	71.56	71.56	71.56	71.56	8
2024-04-15	73.48	73.48	73.48	73.48	71,585
2024-04-12	73.48	73.48	73.48	73.48	865
2024-04-11	73.59	73.59	73.59	73.59	90
2024-04-10	76.10	76.10	76.10	76.10	1,107
2024-04-09	76.04	76.04	76.04	76.04	971
2024-04-08	77.79	77.79	77.79	77.79	1
2024-04-05	77.79	77.79	77.79	77.79	619
2024-04-04	77.79	77.79	77.79	77.79	458
2024-04-03	77.26	77.26	77.26	77.26	117
2024-04-02	78.31	78.31	78.31	78.31	742
2024-04-01	78.31	78.31	78.31	78.31	0
2024-03-29	78.31	78.31	78.31	78.31	0
2024-03-28	78.31	78.31	78.31	78.31	1,397
2024-03-27	77.08	77.08	77.08	77.08	1,035
2024-03-26	76.52	76.52	76.52	76.52	509
2024-03-25	75.72	75.72	75.72	75.72	465
2024-03-22	77.58	77.58	77.58	77.58	646
2024-03-21	78.63	78.63	78.63	78.63	798
2024-03-20	73.80	73.80	73.80	73.80	433
2024-03-19	73.80	73.80	73.80	73.80	290
2024-03-18	73.80	73.80	73.80	73.80	1,062
2024-03-15	76.63	76.63	76.63	76.63	408
2024-03-14	76.63	76.63	76.63	76.63	783
2024-03-13	76.63	76.63	76.63	76.63	580
2024-03-12	76.63	76.63	76.63	76.63	22
2024-03-11	76.63	76.63	76.63	76.63	28,465
2024-03-08	76.63	76.63	76.63	76.63	357
2024-03-07	76.63	76.63	76.63	76.63	324
2024-03-06	78.14	78.14	78.14	78.14	1,375
2024-03-05	78.14	78.14	78.14	78.14	55
2024-03-04	78.14	78.14	78.14	78.14	242
2024-03-01	76.48	76.48	76.48	76.48	405
2024-02-29	76.22	76.22	76.22	76.22	107
2024-02-28	75.59	75.59	75.59	75.59	194
2024-02-27	75.59	75.59	75.59	75.59	1,322
2024-02-26	73.27	73.27	73.27	73.27	23
2024-02-23	73.27	73.27	73.27	73.27	625
2024-02-22	73.27	73.27	73.27	73.27	13,529
2024-02-21	73.27	73.27	73.27	73.27	300
2024-02-20	73.27	73.27	73.27	73.27	1,015
2024-02-19	73.27	73.27	73.27	73.27	0
2024-02-16	73.27	73.27	73.27	73.27	131
2024-02-15	73.27	73.27	73.27	73.27	5
2024-02-14	73.33	73.33	73.33	73.33	18
2024-02-13	73.33	73.33	73.33	73.33	23
2024-02-12	73.33	73.33	73.33	73.33	17
2024-02-09	73.81	73.81	73.81	73.81	291
2024-02-08	69.85	69.85	69.85	69.85	7,534
2024-02-07	69.85	69.85	69.85	69.85	281
2024-02-06	67.54	67.54	67.54	67.54	520
2024-02-05	67.54	67.54	67.54	67.54	1,202
2024-02-02	68.54	68.54	68.54	68.54	524
2024-02-01	68.36	68.36	68.36	68.36	77
2024-01-31	68.36	68.36	68.36	68.36	201
2024-01-30	68.36	68.36	68.36	68.36	16
2024-01-29	66.33	66.33	66.33	66.33	0
2024-01-26	66.33	66.33	66.33	66.33	3,043
2024-01-25	66.33	66.33	66.33	66.33	217
2024-01-24	66.60	66.60	66.60	66.60	76
2024-01-23	66.95	66.95	66.95	66.95	299
2024-01-22	68.57	68.57	68.57	68.57	86
2024-01-19	67.48	67.48	67.48	67.48	242
2024-01-18	67.49	67.49	67.49	67.49	643
2024-01-17	67.49	67.49	67.49	67.49	0
2024-01-16	67.49	67.49	67.49	67.49	7
2024-01-15	67.49	67.49	67.49	67.49	0
2024-01-12	67.49	67.49	67.49	67.49	189
2024-01-11	67.35	67.35	67.35	67.35	328
2024-01-10	64.68	64.68	64.68	64.68	12,356
2024-01-09	64.68	64.68	64.68	64.68	203
2024-01-08	64.68	64.68	64.68	64.68	1,193
2024-01-05	64.68	64.68	64.68	64.68	168
2024-01-04	64.68	64.68	64.68	64.68	278
2024-01-03	64.56	64.56	64.56	64.56	288
2024-01-02	66.74	66.74	66.74	66.74	5
2024-01-01	66.65	66.65	66.65	66.65	0
2023-12-29	66.65	66.65	66.65	66.65	1
2023-12-28	66.65	66.65	66.65	66.65	102
2023-12-27	66.65	66.65	66.65	66.65	40
2023-12-26	67.53	67.53	67.53	67.53	0
2023-12-25	67.53	67.53	67.53	67.53	0
2023-12-22	67.53	67.53	67.53	67.53	7
2023-12-21	67.53	67.53	67.53	67.53	171
2023-12-20	67.53	67.53	67.53	67.53	2,070
2023-12-19	67.53	67.53	67.53	67.53	222
2023-12-18	64.17	64.17	64.17	64.17	3
2023-12-15	64.17	64.17	64.17	64.17	313
2023-12-14	64.17	64.17	64.17	64.17	133,841
2023-12-13	64.17	64.17	64.17	64.17	311
2023-12-12	64.17	64.17	64.17	64.17	431
2023-12-11	62.42	62.42	62.42	62.42	273
2023-12-08	62.42	62.42	62.42	62.42	70
2023-12-07	62.42	62.42	62.42	62.42	0
2023-12-06	62.42	62.42	62.42	62.42	0
2023-12-05	62.42	62.42	62.42	62.42	490
2023-12-04	62.42	62.42	62.42	62.42	74
2023-12-01	60.55	60.55	60.55	60.55	0
2023-11-30	60.71	60.71	60.71	60.71	18
2023-11-29	58.69	58.69	58.69	58.69	4
2023-11-28	58.69	58.69	58.69	58.69	504
2023-11-27	51.62	51.62	51.62	51.62	697
2023-11-24	51.62	51.62	51.62	51.62	48
2023-11-23	51.62	51.62	51.62	51.62	0
2023-11-22	51.62	51.62	51.62	51.62	264
2023-11-21	51.62	51.62	51.62	51.62	43
2023-11-20	51.62	51.62	51.62	51.62	400
2023-11-17	51.62	51.62	51.62	51.62	110
2023-11-16	51.62	51.62	51.62	51.62	495
2023-11-15	51.62	51.62	51.62	51.62	2
2023-11-14	51.62	51.62	51.62	51.62	1,104
2023-11-13	51.62	51.62	51.62	51.62	780
2023-11-10	51.62	51.62	51.62	51.62	54
2023-11-09	51.62	51.62	51.62	51.62	146
2023-11-08	51.62	51.62	51.62	51.62	127
2023-11-07	51.62	51.62	51.62	51.62	900
2023-11-06	51.62	51.62	51.62	51.62	27,890
2023-11-03	51.62	51.62	51.62	51.62	60
2023-11-02	51.62	51.62	51.62	51.62	100
2023-11-01	51.62	51.62	51.62	51.62	40
2023-10-31	51.62	51.62	51.62	51.62	21
2023-10-30	50.52	50.52	50.52	50.52	0
2023-10-27	50.52	50.52	50.52	50.52	517
2023-10-26	50.52	50.52	50.52	50.52	196
2023-10-25	50.52	50.52	50.52	50.52	566
2023-10-24	50.52	50.52	50.52	50.52	75
2023-10-23	50.52	50.52	50.52	50.52	593
2023-10-20	50.52	50.52	50.52	50.52	53
2023-10-19	50.52	50.52	50.52	50.52	710
2023-10-18	51.62	51.62	51.62	51.62	12
2023-10-17	51.62	51.62	51.62	51.62	10
2023-10-16	51.62	51.62	51.62	51.62	0
2023-10-13	51.62	51.62	51.62	51.62	365
2023-10-12	54.86	54.86	54.86	54.86	710
2023-10-11	54.86	54.86	54.86	54.86	606
2023-10-10	54.86	54.86	54.86	54.86	10
2023-10-09	54.86	54.86	54.86	54.86	683
2023-10-06	54.86	54.86	54.86	54.86	104
2023-10-05	54.86	54.86	54.86	54.86	124
2023-10-04	54.86	54.86	54.86	54.86	96
2023-10-03	54.86	54.86	54.86	54.86	55
2023-10-02	54.86	54.86	54.86	54.86	246
2023-09-29	54.86	54.86	54.86	54.86	1,162
2023-09-28	52.99	52.99	52.99	52.99	54
2023-09-27	52.63	52.63	52.63	52.63	3,549
2023-09-26	54.01	54.01	54.01	54.01	0
2023-09-25	54.01	54.01	54.01	54.01	870
2023-09-22	54.01	54.01	54.01	54.01	785
2023-09-21	54.01	54.01	54.01	54.01	813
2023-09-20	57.75	57.75	57.75	57.75	74
2023-09-19	57.75	57.75	57.75	57.75	70
2023-09-18	57.75	57.75	57.75	57.75	18
2023-09-15	57.75	57.75	57.75	57.75	110
2023-09-14	57.75	57.75	57.75	57.75	1,078
2023-09-13	57.75	57.75	57.75	57.75	248
2023-09-12	57.75	57.75	57.75	57.75	996
2023-09-11	57.75	57.75	57.75	57.75	570
2023-09-08	57.75	57.75	57.75	57.75	290
2023-09-07	57.75	57.75	57.75	57.75	0
2023-09-06	57.75	57.75	57.75	57.75	101
2023-09-05	59.01	59.01	59.01	59.01	868
2023-09-04	59.01	59.01	59.01	59.01	0
2023-09-01	59.01	59.01	59.01	59.01	388
2023-08-31	57.34	57.34	57.34	57.34	123
2023-08-30	57.34	57.34	57.34	57.34	128
2023-08-29	57.34	57.34	57.34	57.34	717
2023-08-28	57.34	57.34	57.34	57.34	0
2023-08-25	57.34	57.34	57.34	57.34	362
2023-08-24	57.34	57.34	57.34	57.34	0
2023-08-23	57.34	57.34	57.34	57.34	80
2023-08-22	57.34	57.34	57.34	57.34	58
2023-08-21	57.34	57.34	57.34	57.34	9
2023-08-18	57.34	57.34	57.34	57.34	124
2023-08-17	57.34	57.34	57.34	57.34	324
2023-08-16	57.34	57.34	57.34	57.34	40
2023-08-15	57.34	57.34	57.34	57.34	0
2023-08-14	57.34	57.34	57.34	57.34	16
2023-08-11	57.34	57.34	57.34	57.34	218
2023-08-10	57.34	57.34	57.34	57.34	143
2023-08-09	57.34	57.34	57.34	57.34	50
2023-08-08	57.34	57.34	57.34	57.34	530
2023-08-07	57.34	57.34	57.34	57.34	90
2023-08-04	57.34	57.34	57.34	57.34	730
2023-08-03	57.34	57.34	57.34	57.34	19
2023-08-02	57.34	57.34	57.34	57.34	408
2023-08-01	57.34	57.34	57.34	57.34	0
2023-07-31	57.34	57.34	57.34	57.34	226
2023-07-28	57.34	57.34	57.34	57.34	1,642
2023-07-27	57.34	57.34	57.34	57.34	780
2023-07-26	57.34	57.34	57.34	57.34	217
2023-07-25	57.34	57.34	57.34	57.34	586
2023-07-24	57.34	57.34	57.34	57.34	197
2023-07-21	57.34	57.34	57.34	57.34	44
2023-07-20	57.34	57.34	57.34	57.34	1,221
2023-07-19	57.34	57.34	57.34	57.34	1,089
2023-07-18	57.34	57.34	57.34	57.34	107
2023-07-17	57.34	57.34	57.34	57.34	959
2023-07-14	57.34	57.34	57.34	57.34	3,334
2023-07-13	57.34	57.34	57.34	57.34	2,638
2023-07-12	57.34	57.34	57.34	57.34	589
2023-07-11	57.34	57.34	57.34	57.34	1,517
2023-07-10	57.34	57.34	57.34	57.34	450
2023-07-07	57.34	57.34	57.34	57.34	3,957
2023-07-06	57.34	57.34	57.34	57.34	1,000
2023-07-05	57.34	57.34	57.34	57.34	0
2023-07-04	57.34	57.34	57.34	57.34	0
2023-07-03	57.34	57.34	57.34	57.34	266
2023-06-30	55.47	55.47	55.47	55.47	900
2023-06-29	55.47	55.47	55.47	55.47	880
2023-06-28	55.47	55.47	55.47	55.47	330
2023-06-27	55.47	55.47	55.47	55.47	500
2023-06-26	55.47	55.47	55.47	55.47	430
2023-06-23	55.47	55.47	55.47	55.47	66
2023-06-22	56.04	56.04	56.04	56.04	70
2023-06-21	56.04	56.04	56.04	56.04	1,305
2023-06-20	56.04	56.04	56.04	56.04	885
2023-06-19	56.04	56.04	56.04	56.04	8
2023-06-16	54.76	54.76	54.76	54.76	15
2023-06-15	54.76	54.76	54.76	54.76	198
2023-06-14	54.76	54.76	54.76	54.76	165
2023-06-13	54.76	54.76	54.76	54.76	179
2023-06-12	54.76	54.76	54.76	54.76	1,664
2023-06-09	54.76	54.76	54.76	54.76	124
2023-06-08	48.80	48.80	48.80	48.80	956
2023-06-07	48.80	48.80	48.80	48.80	311
2023-06-06	48.80	48.80	48.80	48.80	100
2023-06-05	48.80	48.80	48.80	48.80	40
2023-06-02	48.80	48.80	48.80	48.80	1,131
2023-06-01	48.80	48.80	48.80	48.80	50
2023-05-31	48.80	48.80	48.80	48.80	499
2023-05-30	51.80	51.80	51.80	51.80	631
2023-05-29	51.80	51.80	51.80	51.80	0
2023-05-26	51.80	51.80	51.80	51.80	948
2023-05-25	51.80	51.80	51.80	51.80	262
2023-05-24	51.80	51.80	51.80	51.80	233
2023-05-23	51.80	51.80	51.80	51.80	890
2023-05-22	51.80	51.80	51.80	51.80	0
2023-05-19	51.80	51.80	51.80	51.80	368
2023-05-18	51.80	51.80	51.80	51.80	135
2023-05-17	51.80	51.80	51.80	51.80	1,756
2023-05-16	52.37	52.37	52.37	52.37	500
2023-05-15	51.44	51.44	51.44	51.44	560
2023-05-12	52.58	52.58	52.58	52.58	10,574
2023-05-11	54.28	54.28	54.28	54.28	775
2023-05-10	54.28	54.28	54.28	54.28	109
2023-05-09	54.28	54.28	54.28	54.28	0
2023-05-08	54.28	54.28	54.28	54.28	0
2023-05-05	54.28	54.28	54.28	54.28	62
2023-05-04	54.28	54.28	54.28	54.28	801
2023-05-03	54.28	54.28	54.28	54.28	4,200
2023-05-02	52.67	52.67	52.67	52.67	0
2023-05-01	52.67	52.67	52.67	52.67	0
2023-04-28	52.67	52.67	52.67	52.67	310
2023-04-27	48.39	48.39	48.39	48.39	1,472
2023-04-26	48.39	48.39	48.39	48.39	278
2023-04-25	48.39	48.39	48.39	48.39	200
2023-04-24	48.39	48.39	48.39	48.39	6
2023-04-21	48.39	48.39	48.39	48.39	20
2023-04-20	48.39	48.39	48.39	48.39	1,678
2023-04-19	48.39	48.39	48.39	48.39	51
2023-04-18	48.39	48.39	48.39	48.39	96
2023-04-17	48.39	48.39	48.39	48.39	62
2023-04-14	48.39	48.39	48.39	48.39	1,603
2023-04-13	48.39	48.39	48.39	48.39	278
2023-04-12	49.18	49.18	49.18	49.18	3,030
2023-04-11	49.18	49.18	49.18	49.18	6,051
2023-04-10	48.06	48.06	48.06	48.06	0
2023-04-07	48.06	48.06	48.06	48.06	0
2023-04-06	48.06	48.06	48.06	48.06	189
2023-04-05	48.06	48.06	48.06	48.06	0
2023-04-04	48.06	48.06	48.06	48.06	0
2023-04-03	48.06	48.06	48.06	48.06	35
2023-03-31	48.06	48.06	48.06	48.06	604
2023-03-30	48.06	48.06	48.06	48.06	855
2023-03-29	48.06	48.06	48.06	48.06	900
2023-03-28	48.06	48.06	48.06	48.06	0
2023-03-27	48.06	48.06	48.06	48.06	0
2023-03-24	48.01	48.01	48.01	48.01	914
2023-03-23	49.18	49.18	49.18	49.18	3,943
2023-03-22	51.30	51.30	51.30	51.30	10
2023-03-21	49.29	49.29	49.29	49.29	522
2023-03-20	49.29	49.29	49.29	49.29	1,476
2023-03-17	49.29	49.29	49.29	49.29	6,937
2023-03-16	50.16	50.16	50.16	50.16	850
2023-03-15	50.67	50.67	50.67	50.67	0
2023-03-14	50.95	50.95	50.95	50.95	0
2023-03-13	50.95	50.95	50.95	50.95	0
2023-03-10	50.95	50.95	50.95	50.95	149
2023-03-09	50.95	50.95	50.95	50.95	329
2023-03-08	50.95	50.95	50.95	50.95	344
2023-03-07	52.08	52.08	52.08	52.08	104
2023-03-06	52.08	52.08	52.08	52.08	80
2023-03-03	52.08	52.08	52.08	52.08	107
2023-03-02	52.48	52.48	52.48	52.48	353
2023-03-01	52.48	52.48	52.48	52.48	935
2023-02-28	52.48	52.48	52.48	52.48	249
2023-02-27	52.48	52.48	52.48	52.48	0
2023-02-24	55.81	55.81	55.81	55.81	180
2023-02-23	55.81	55.81	55.81	55.81	916
2023-02-22	55.81	55.81	55.81	55.81	578
2023-02-21	55.81	55.81	55.81	55.81	250
2023-02-20	55.81	55.81	55.81	55.81	0
2023-02-17	55.81	55.81	55.81	55.81	217
2023-02-16	56.02	56.02	56.02	56.02	201
2023-02-15	56.02	56.02	56.02	56.02	0
2023-02-14	56.02	56.02	56.02	56.02	311
2023-02-13	54.12	54.12	54.12	54.12	78
2023-02-10	54.12	54.12	54.12	54.12	299
2023-02-09	55.39	55.39	55.39	55.39	220
2023-02-08	55.39	55.39	55.39	55.39	591
2023-02-07	55.39	55.39	55.39	55.39	200
2023-02-06	55.39	55.39	55.39	55.39	150
2023-02-03	56.87	56.87	56.87	56.87	300
2023-02-02	54.35	54.35	54.35	54.35	768
2023-02-01	53.20	53.20	53.20	53.20	63
2023-01-31	51.13	51.13	51.13	51.13	0
2023-01-30	51.13	51.13	51.13	51.13	0
2023-01-27	51.13	51.13	51.13	51.13	0
2023-01-26	51.13	51.13	51.13	51.13	2,700
2023-01-25	51.13	51.13	51.13	51.13	694
2023-01-24	51.13	51.13	51.13	51.13	159
2023-01-23	50.14	50.14	50.14	50.14	163
2023-01-20	48.24	48.24	48.24	48.24	0
2023-01-19	50.39	50.39	50.39	50.39	1,129
2023-01-18	50.93	50.93	50.93	50.93	170
2023-01-17	51.39	51.39	51.39	51.39	2,800
2023-01-16	51.60	51.60	51.60	51.60	0
2023-01-13	51.60	51.60	51.60	51.60	385
2023-01-12	51.24	51.24	51.24	51.24	26
2023-01-11	51.24	51.24	51.24	51.24	400
2023-01-10	50.53	50.53	50.53	50.53	2
2023-01-09	50.53	50.53	50.53	50.53	256
2023-01-06	47.70	47.70	47.70	47.70	0
2023-01-05	47.70	47.70	47.70	47.70	0
2023-01-04	47.70	47.70	47.70	47.70	43
2023-01-03	47.70	47.70	47.70	47.70	142
2023-01-02	46.47	46.47	46.47	46.47	0
2022-12-30	46.47	46.47	46.47	46.47	11
2022-12-29	46.47	46.47	46.47	46.47	5
2022-12-28	46.47	46.47	46.47	46.47	0
2022-12-27	46.08	46.08	46.08	46.08	0
2022-12-26	46.08	46.08	46.08	46.08	0
2022-12-23	46.08	46.08	46.08	46.08	142
2022-12-22	47.42	47.42	47.42	47.42	110
2022-12-21	47.42	47.42	47.42	47.42	462
2022-12-20	47.42	47.42	47.42	47.42	86
2022-12-19	47.42	47.42	47.42	47.42	40
2022-12-16	50.14	50.14	50.14	50.14	642
2022-12-15	50.14	50.14	50.14	50.14	0
2022-12-14	51.42	51.42	51.42	51.42	288
2022-12-13	51.10	51.10	51.10	51.10	625
2022-12-12	49.32	49.32	49.32	49.32	503
2022-12-09	51.76	51.76	51.76	51.76	139
2022-12-08	51.76	51.76	51.76	51.76	0
2022-12-07	51.76	51.76	51.76	51.76	1,464
2022-12-06	51.76	51.76	51.76	51.76	582
2022-12-05	51.76	51.76	51.76	51.76	0
2022-12-02	51.76	51.76	51.76	51.76	0
2022-12-01	49.58	49.58	49.58	49.58	1,453
2022-11-30	49.58	49.58	49.58	49.58	701
2022-11-29	49.58	49.58	49.58	49.58	108
2022-11-28	49.58	49.58	49.58	49.58	0
2022-11-25	49.58	49.58	49.58	49.58	0
2022-11-24	49.58	49.58	49.58	49.58	0
2022-11-23	49.58	49.58	49.58	49.58	750
2022-11-22	50.24	50.24	50.24	50.24	4,893
2022-11-21	50.24	50.24	50.24	50.24	115
2022-11-18	50.24	50.24	50.24	50.24	11
2022-11-17	50.24	50.24	50.24	50.24	426
2022-11-16	49.95	49.95	49.95	49.95	55,298
2022-11-15	50.86	50.86	50.86	50.86	86,658
2022-11-14	44.57	44.57	44.57	44.57	0
2022-11-11	44.57	44.57	44.57	44.57	220
2022-11-10	44.57	44.57	44.57	44.57	588
2022-11-09	44.57	44.57	44.57	44.57	48
2022-11-08	44.57	44.57	44.57	44.57	2,010
2022-11-07	44.12	44.12	44.12	44.12	21
2022-11-04	44.12	44.12	44.12	44.12	118
2022-11-03	44.12	44.12	44.12	44.12	4,025
2022-11-02	46.27	46.27	46.27	46.27	0
2022-11-01	46.27	46.27	46.27	46.27	20
2022-10-31	47.10	47.10	47.10	47.10	38
2022-10-28	45.57	45.57	45.57	45.57	82
2022-10-27	45.57	45.57	45.57	45.57	933
2022-10-26	45.33	45.33	45.33	45.33	2,144
2022-10-25	47.08	47.08	47.08	47.08	35
2022-10-24	44.67	44.67	44.67	44.67	40
2022-10-21	44.67	44.67	44.67	44.67	469
2022-10-20	48.66	48.66	48.66	48.66	90
2022-10-19	48.66	48.66	48.66	48.66	0
2022-10-18	48.60	48.60	48.60	48.60	147
2022-10-17	48.60	48.60	48.60	48.60	0
2022-10-14	48.60	48.60	48.60	48.60	0
2022-10-13	48.78	48.78	48.78	48.78	351
2022-10-12	48.78	48.78	48.78	48.78	5,741
2022-10-11	50.58	50.58	50.58	50.58	100
2022-10-10	50.58	50.58	50.58	50.58	235
2022-10-07	50.58	50.58	50.58	50.58	6,145
2022-10-06	46.69	46.69	46.69	46.69	34
2022-10-05	46.69	46.69	46.69	46.69	100
2022-10-04	46.69	46.69	46.69	46.69	175
2022-10-03	46.69	46.69	46.69	46.69	0
2022-09-30	48.86	48.86	48.86	48.86	0
2022-09-29	48.86	48.86	48.86	48.86	0
2022-09-28	45.89	45.89	45.89	45.89	121
2022-09-27	45.60	45.60	45.60	45.60	6,751
2022-09-26	47.61	47.61	47.61	47.61	103
2022-09-23	47.61	47.61	47.61	47.61	0
2022-09-22	47.61	47.61	47.61	47.61	8,254
2022-09-21	48.33	48.33	48.33	48.33	4,752
2022-09-20	48.94	48.94	48.94	48.94	0
2022-09-19	49.18	49.18	49.18	49.18	0
2022-09-16	49.18	49.18	49.18	49.18	74
2022-09-15	49.12	49.12	49.12	49.12	55,100
2022-09-14	56.09	56.09	56.09	56.09	0
2022-09-13	56.09	56.09	56.09	56.09	20
2022-09-12	56.09	56.09	56.09	56.09	78
2022-09-09	56.09	56.09	56.09	56.09	0
2022-09-08	56.09	56.09	56.09	56.09	0
2022-09-07	56.09	56.09	56.09	56.09	220
2022-09-06	56.09	56.09	56.09	56.09	163
2022-09-05	56.09	56.09	56.09	56.09	0
2022-09-02	56.09	56.09	56.09	56.09	110
2022-09-01	56.09	56.09	56.09	56.09	0
2022-08-31	56.09	56.09	56.09	56.09	0
2022-08-30	56.09	56.09	56.09	56.09	85
2022-08-29	56.09	56.09	56.09	56.09	0
2022-08-26	56.09	56.09	56.09	56.09	0
2022-08-25	56.09	56.09	56.09	56.09	20
2022-08-24	56.09	56.09	56.09	56.09	210
2022-08-23	56.09	56.09	56.09	56.09	75
2022-08-22	56.09	56.09	56.09	56.09	120
2022-08-19	56.09	56.09	56.09	56.09	0
2022-08-18	56.29	56.29	56.29	56.29	41,564
2022-08-17	52.56	52.56	52.56	52.56	200
2022-08-16	52.56	52.56	52.56	52.56	14
2022-08-15	52.56	52.56	52.56	52.56	200
2022-08-12	52.56	52.56	52.56	52.56	9
2022-08-11	52.56	52.56	52.56	52.56	234
2022-08-10	52.56	52.56	52.56	52.56	265
2022-08-09	53.47	53.47	53.47	53.47	289
2022-08-08	53.47	53.47	53.47	53.47	58,777
2022-08-05	52.68	52.68	52.68	52.68	0
2022-08-04	52.68	52.68	52.68	52.68	181
2022-08-03	53.13	53.13	53.13	53.13	65
2022-08-02	53.13	53.13	53.13	53.13	300
2022-08-01	53.13	53.13	53.13	53.13	0
2022-07-29	53.13	53.13	53.13	53.13	20
2022-07-28	53.13	53.13	53.13	53.13	50
2022-07-27	53.13	53.13	53.13	53.13	84
2022-07-26	53.36	53.36	53.36	53.36	0
2022-07-25	53.36	53.36	53.36	53.36	620
2022-07-22	53.36	53.36	53.36	53.36	330
2022-07-21	53.36	53.36	53.36	53.36	25
2022-07-20	53.36	53.36	53.36	53.36	18
2022-07-19	53.36	53.36	53.36	53.36	0
2022-07-18	53.52	53.52	53.52	53.52	55,991
2022-07-15	53.19	53.19	53.19	53.19	1,436
2022-07-14	53.05	53.05	53.05	53.05	0
2022-07-13	53.05	53.05	53.05	53.05	10
2022-07-12	53.54	53.54	53.54	53.54	43,318
2022-07-11	47.33	47.33	47.33	47.33	7
2022-07-08	47.33	47.33	47.33	47.33	0
2022-07-07	47.33	47.33	47.33	47.33	2
2022-07-06	47.33	47.33	47.33	47.33	0
2022-07-05	47.33	47.33	47.33	47.33	0
2022-07-04	47.33	47.33	47.33	47.33	0
2022-07-01	47.33	47.33	47.33	47.33	0
2022-06-30	47.33	47.33	47.33	47.33	5
2022-06-29	47.33	47.33	47.33	47.33	1,048
2022-06-28	47.33	47.33	47.33	47.33	1,040
2022-06-27	47.33	47.33	47.33	47.33	273
2022-06-24	47.33	47.33	47.33	47.33	300
2022-06-23	47.33	47.33	47.33	47.33	0
2022-06-22	47.60	47.60	47.60	47.60	0
2022-06-21	47.60	47.60	47.60	47.60	697
2022-06-20	48.18	48.18	48.18	48.18	0
2022-06-17	48.18	48.18	48.18	48.18	236
2022-06-16	53.52	53.52	53.52	53.52	45
2022-06-15	53.52	53.52	53.52	53.52	0
2022-06-14	53.52	53.52	53.52	53.52	30
2022-06-13	53.52	53.52	53.52	53.52	19
2022-06-10	56.70	56.70	56.70	56.70	10
2022-06-09	56.70	56.70	56.70	56.70	54
2022-06-08	57.13	57.13	57.13	57.13	0
2022-06-07	56.69	56.69	56.69	56.69	117
2022-06-06	56.69	56.69	56.69	56.69	100
2022-06-03	56.69	56.69	56.69	56.69	0
2022-06-02	56.69	56.69	56.69	56.69	0
2022-06-01	56.69	56.69	56.69	56.69	87
2022-05-31	56.21	56.21	56.21	56.21	233
2022-05-30	56.21	56.21	56.21	56.21	0
2022-05-27	56.21	56.21	56.21	56.21	990
2022-05-26	56.21	56.21	56.21	56.21	32
2022-05-25	56.21	56.21	56.21	56.21	554
2022-05-24	56.21	56.21	56.21	56.21	560
2022-05-23	56.21	56.21	56.21	56.21	170
2022-05-20	56.21	56.21	56.21	56.21	74
2022-05-19	56.21	56.21	56.21	56.21	0
2022-05-18	56.21	56.21	56.21	56.21	150
2022-05-17	55.37	55.37	55.37	55.37	267
2022-05-16	55.37	55.37	55.37	55.37	0
2022-05-13	54.56	54.56	54.56	54.56	20
2022-05-12	53.74	53.74	53.74	53.74	213
2022-05-11	53.74	53.74	53.74	53.74	0
2022-05-10	52.93	52.93	52.93	52.93	0
2022-05-09	52.93	52.93	52.93	52.93	0
2022-05-06	52.93	52.93	52.93	52.93	36
2022-05-05	52.93	52.93	52.93	52.93	250
2022-05-04	52.93	52.93	52.93	52.93	0
2022-05-03	52.93	52.93	52.93	52.93	50,010
2022-05-02	54.90	54.90	54.90	54.90	0
2022-04-29	54.90	54.90	54.90	54.90	103
2022-04-28	54.90	54.90	54.90	54.90	118
2022-04-27	51.55	51.55	51.55	51.55	634
2022-04-26	51.55	51.55	51.55	51.55	140
2022-04-25	51.55	51.55	51.55	51.55	104
2022-04-22	51.55	51.55	51.55	51.55	0
2022-04-21	51.55	51.55	51.55	51.55	95
2022-04-20	51.55	51.55	51.55	51.55	214
2022-04-19	51.55	51.55	51.55	51.55	20
2022-04-18	51.55	51.55	51.55	51.55	0
2022-04-15	51.55	51.55	51.55	51.55	0
2022-04-14	51.55	51.55	51.55	51.55	0
2022-04-13	51.55	51.55	51.55	51.55	0
2022-04-12	51.55	51.55	51.55	51.55	0
2022-04-11	51.55	51.55	51.55	51.55	10
2022-04-08	51.55	51.55	51.55	51.55	25
2022-04-07	51.55	51.55	51.55	51.55	300
2022-04-06	51.55	51.55	51.55	51.55	3
2022-04-05	51.55	51.55	51.55	51.55	531
2022-04-04	51.55	51.55	51.55	51.55	16
2022-04-01	51.92	51.92	51.92	51.92	35
2022-03-31	51.92	51.92	51.92	51.92	18
2022-03-30	51.92	51.92	51.92	51.92	0
2022-03-29	51.92	51.92	51.92	51.92	0
2022-03-28	51.92	51.92	51.92	51.92	65
2022-03-25	51.92	51.92	51.92	51.92	1,180
2022-03-24	55.20	55.20	55.20	55.20	100
2022-03-23	55.20	55.20	55.20	55.20	70
2022-03-22	55.64	55.64	55.64	55.64	36
2022-03-21	55.85	55.85	55.85	55.85	385
2022-03-18	56.93	56.93	56.93	56.93	200
2022-03-17	54.47	54.47	54.47	54.47	0
2022-03-16	54.47	54.47	54.47	54.47	220
2022-03-15	54.47	54.47	54.47	54.47	0
2022-03-14	54.47	54.47	54.47	54.47	0
2022-03-11	54.47	54.47	54.47	54.47	310
2022-03-10	54.47	54.47	54.47	54.47	0
2022-03-09	52.48	52.48	52.48	52.48	0
2022-03-08	54.31	54.31	54.31	54.31	0
2022-03-07	54.31	54.31	54.31	54.31	281
2022-03-04	54.31	54.31	54.31	54.31	0
2022-03-03	54.31	54.31	54.31	54.31	0
2022-03-02	54.31	54.31	54.31	54.31	200
2022-03-01	54.31	54.31	54.31	54.31	34
2022-02-28	54.31	54.31	54.31	54.31	0
2022-02-25	54.31	54.31	54.31	54.31	30
2022-02-24	54.34	54.34	54.34	54.34	100,612
2022-02-23	59.15	59.15	59.15	59.15	0
2022-02-22	59.15	59.15	59.15	59.15	302
2022-02-21	59.15	59.15	59.15	59.15	0
2022-02-18	59.15	59.15	59.15	59.15	121
2022-02-17	59.15	59.15	59.15	59.15	130
2022-02-16	59.15	59.15	59.15	59.15	30
2022-02-15	59.15	59.15	59.15	59.15	100
2022-02-14	59.15	59.15	59.15	59.15	31
2022-02-11	59.15	59.15	59.15	59.15	0
2022-02-10	59.15	59.15	59.15	59.15	0
2022-02-09	59.15	59.15	59.15	59.15	30
2022-02-08	61.46	61.46	61.46	61.46	0
2022-02-07	61.46	61.46	61.46	61.46	0
2022-02-04	62.63	62.63	62.63	62.63	0
2022-02-03	63.33	63.33	63.33	63.33	7
2022-02-02	63.33	63.33	63.33	63.33	0
2022-02-01	63.33	63.33	63.33	63.33	0
2022-01-31	63.44	63.44	63.44	63.44	0
2022-01-28	63.44	63.44	63.44	63.44	0
2022-01-27	63.44	63.44	63.44	63.44	4
2022-01-26	63.44	63.44	63.44	63.44	0
2022-01-25	66.65	66.65	66.65	66.65	25
2022-01-24	66.65	66.65	66.65	66.65	416
2022-01-21	66.65	66.65	66.65	66.65	0
2022-01-20	66.65	66.65	66.65	66.65	12,934
2022-01-19	67.28	67.28	67.28	67.28	100
2022-01-18	67.28	67.28	67.28	67.28	0
2022-01-17	67.28	67.28	67.28	67.28	0
2022-01-14	68.13	68.13	68.13	68.13	29
2022-01-13	68.13	68.13	68.13	68.13	0
2022-01-12	67.34	67.34	67.34	67.34	50
2022-01-11	66.38	66.38	66.38	66.38	7
2022-01-10	66.38	66.38	66.38	66.38	0
2022-01-07	66.38	66.38	66.38	66.38	7
2022-01-06	66.38	66.38	66.38	66.38	15
2022-01-05	66.38	66.38	66.38	66.38	16
2022-01-04	66.38	66.38	66.38	66.38	0
2022-01-03	66.38	66.38	66.38	66.38	0
2021-12-31	66.38	66.38	66.38	66.38	0
2021-12-30	66.38	66.38	66.38	66.38	10
2021-12-29	66.38	66.38	66.38	66.38	0
2021-12-28	66.38	66.38	66.38	66.38	0
2021-12-27	66.38	66.38	66.38	66.38	0
2021-12-24	66.38	66.38	66.38	66.38	0
2021-12-23	66.38	66.38	66.38	66.38	0
2021-12-22	66.38	66.38	66.38	66.38	0
2021-12-21	66.47	66.47	66.47	66.47	700
2021-12-20	66.47	66.47	66.47	66.47	0
2021-12-17	69.30	69.30	69.30	69.30	250
2021-12-16	69.30	69.30	69.30	69.30	190
2021-12-15	68.14	68.14	68.14	68.14	0
2021-12-14	68.76	68.76	68.76	68.76	103
2021-12-13	68.76	68.76	68.76	68.76	200
2021-12-10	68.76	68.76	68.76	68.76	0
2021-12-09	68.76	68.76	68.76	68.76	0
2021-12-08	68.76	68.76	68.76	68.76	34
2021-12-07	68.76	68.76	68.76	68.76	0
2021-12-06	68.76	68.76	68.76	68.76	0
2021-12-03	65.90	65.90	65.90	65.90	106,983
2021-12-02	65.90	65.90	65.90	65.90	0
2021-12-01	65.90	65.90	65.90	65.90	29
2021-11-30	68.38	68.38	68.38	68.38	130
2021-11-29	68.38	68.38	68.38	68.38	0
2021-11-26	68.38	68.38	68.38	68.38	15,044
2021-11-25	68.38	68.38	68.38	68.38	0
2021-11-24	64.87	64.87	64.87	64.87	248
2021-11-23	64.87	64.87	64.87	64.87	0
2021-11-22	64.87	64.87	64.87	64.87	10
2021-11-19	64.87	64.87	64.87	64.87	0
2021-11-18	64.87	64.87	64.87	64.87	957
2021-11-17	64.87	64.87	64.87	64.87	51,965
2021-11-16	64.87	64.87	64.87	64.87	1,279
2021-11-15	64.87	64.87	64.87	64.87	0
2021-11-12	64.05	64.05	64.05	64.05	1,448
2021-11-11	64.05	64.05	64.05	64.05	11,978
2021-11-10	64.05	64.05	64.05	64.05	250
2021-11-09	64.05	64.05	64.05	64.05	0
2021-11-08	64.89	64.89	64.89	64.89	140
2021-11-05	64.89	64.89	64.89	64.89	100
2021-11-04	64.09	64.09	64.09	64.09	45
2021-11-03	64.09	64.09	64.09	64.09	34
2021-11-02	64.64	64.64	64.64	64.64	100
2021-11-01	65.55	65.55	65.55	65.55	0
2021-10-29	61.51	61.51	61.51	61.51	0
2021-10-28	61.51	61.51	61.51	61.51	0
2021-10-27	61.51	61.51	61.51	61.51	1,361
2021-10-26	61.51	61.51	61.51	61.51	0
2021-10-25	60.60	60.60	60.60	60.60	356
2021-10-22	60.60	60.60	60.60	60.60	0
2021-10-21	60.60	60.60	60.60	60.60	100
2021-10-20	58.56	58.56	58.56	58.56	0
2021-10-19	58.56	58.56	58.56	58.56	100
2021-10-18	58.56	58.56	58.56	58.56	92
2021-10-15	58.56	58.56	58.56	58.56	0
2021-10-14	55.69	55.69	55.69	55.69	0
2021-10-13	55.69	55.69	55.69	55.69	0
2021-10-12	55.69	55.69	55.69	55.69	100
2021-10-11	55.69	55.69	55.69	55.69	0
2021-10-08	55.69	55.69	55.69	55.69	474
2021-10-07	55.69	55.69	55.69	55.69	100
2021-10-06	55.69	55.69	55.69	55.69	175
2021-10-05	55.69	55.69	55.69	55.69	120
2021-10-04	55.69	55.69	55.69	55.69	200
2021-10-01	55.69	55.69	55.69	55.69	0
2021-09-30	55.69	55.69	55.69	55.69	482
2021-09-29	55.83	55.83	55.83	55.83	61
2021-09-28	56.11	56.11	56.11	56.11	60
2021-09-27	56.67	56.67	56.67	56.67	192
2021-09-24	56.67	56.67	56.67	56.67	0
2021-09-23	56.51	56.51	56.51	56.51	595
2021-09-22	57.23	57.23	57.23	57.23	0
2021-09-21	57.23	57.23	57.23	57.23	0
2021-09-20	57.23	57.23	57.23	57.23	76
2021-09-17	58.47	58.47	58.47	58.47	345
2021-09-16	58.47	58.47	58.47	58.47	0
2021-09-15	58.96	58.96	58.96	58.96	0
2021-09-14	59.86	59.86	59.86	59.86	0
2021-09-13	61.19	61.19	61.19	61.19	505
2021-09-10	61.19	61.19	61.19	61.19	210
2021-09-09	61.19	61.19	61.19	61.19	78
2021-09-08	61.19	61.19	61.19	61.19	180
2021-09-07	61.19	61.19	61.19	61.19	112
2021-09-06	61.19	61.19	61.19	61.19	0
2021-09-03	61.23	61.23	61.23	61.23	0
2021-09-02	61.23	61.23	61.23	61.23	0
2021-09-01	60.83	60.83	60.83	60.83	1,520
2021-08-31	61.20	61.20	61.20	61.20	89
2021-08-30	61.20	61.20	61.20	61.20	0
2021-08-27	61.20	61.20	61.20	61.20	647
2021-08-26	61.20	61.20	61.20	61.20	0
2021-08-25	61.20	61.20	61.20	61.20	100
2021-08-24	60.73	60.73	60.73	60.73	500
2021-08-23	60.73	60.73	60.73	60.73	280
2021-08-20	59.99	59.99	59.99	59.99	503
2021-08-19	59.91	59.91	59.91	59.91	0
2021-08-18	60.49	60.49	60.49	60.49	0
2021-08-17	60.49	60.49	60.49	60.49	400
2021-08-16	60.49	60.49	60.49	60.49	0
2021-08-13	60.49	60.49	60.49	60.49	0
2021-08-12	60.49	60.49	60.49	60.49	0
2021-08-11	60.49	60.49	60.49	60.49	50
2021-08-10	60.49	60.49	60.49	60.49	320,000
2021-08-09	60.49	60.49	60.49	60.49	223
2021-08-06	60.49	60.49	60.49	60.49	323
2021-08-05	60.06	60.06	60.06	60.06	20
2021-08-04	60.06	60.06	60.06	60.06	7
2021-08-03	59.71	59.71	59.71	59.71	0
2021-08-02	59.71	59.71	59.71	59.71	93
2021-07-30	59.81	59.81	59.81	59.81	1,000
2021-07-29	59.65	59.65	59.65	59.65	344
2021-07-28	59.71	59.71	59.71	59.71	333
2021-07-27	59.32	59.32	59.32	59.32	420
2021-07-26	59.40	59.40	59.40	59.40	146
2021-07-23	59.46	59.46	59.46	59.46	294
2021-07-22	59.50	59.50	59.50	59.50	0
2021-07-21	59.13	59.13	59.13	59.13	0
2021-07-20	59.08	59.08	59.08	59.08	450
2021-07-19	59.14	59.14	59.14	59.14	16
2021-07-16	58.45	58.45	58.45	58.45	210
2021-07-15	58.45	58.45	58.45	58.45	40
2021-07-14	58.21	58.21	58.21	58.21	172
2021-07-13	58.21	58.21	58.21	58.21	2,923
2021-07-12	58.21	58.21	58.21	58.21	0
2021-07-09	58.21	58.21	58.21	58.21	0
2021-07-08	58.21	58.21	58.21	58.21	300
2021-07-07	57.95	57.95	57.95	57.95	0
2021-07-06	58.11	58.11	58.11	58.11	107
2021-07-05	58.11	58.11	58.11	58.11	0
2021-07-02	58.11	58.11	58.11	58.11	0
2021-07-01	58.11	58.11	58.11	58.11	0
2021-06-30	58.11	58.11	58.11	58.11	885
2021-06-29	58.11	58.11	58.11	58.11	20
2021-06-28	57.98	57.98	57.98	57.98	10
2021-06-25	58.45	58.45	58.45	58.45	1,582
2021-06-24	58.45	58.45	58.45	58.45	540
2021-06-23	58.45	58.45	58.45	58.45	51
2021-06-22	58.53	58.53	58.53	58.53	0
2021-06-21	58.53	58.53	58.53	58.53	183
2021-06-18	58.61	58.61	58.61	58.61	113
2021-06-17	59.45	59.45	59.45	59.45	0
2021-06-16	59.45	59.45	59.45	59.45	100
2021-06-15	58.85	58.85	58.85	58.85	305
2021-06-14	58.75	58.75	58.75	58.75	6
2021-06-11	58.45	58.45	58.45	58.45	856
2021-06-10	59.18	59.18	59.18	59.18	200
2021-06-09	59.18	59.18	59.18	59.18	365
2021-06-08	60.47	60.47	60.47	60.47	0
2021-06-07	60.47	60.47	60.47	60.47	267
2021-06-04	60.47	60.47	60.47	60.47	792
2021-06-03	60.47	60.47	60.47	60.47	230
2021-06-02	60.47	60.47	60.47	60.47	100
2021-06-01	60.47	60.47	60.47	60.47	0
2021-05-28	60.47	60.47	60.47	60.47	21
2021-05-27	64.29	64.29	64.29	64.29	75
2021-05-26	64.29	64.29	64.29	64.29	65
2021-05-25	64.29	64.29	64.29	64.29	0
2021-05-24	64.29	64.29	64.29	64.29	0
2021-05-21	64.29	64.29	64.29	64.29	120
2021-05-20	64.29	64.29	64.29	64.29	0
2021-05-19	64.29	64.29	64.29	64.29	250
2021-05-18	64.29	64.29	64.29	64.29	0
2021-05-17	64.29	64.29	64.29	64.29	0
2021-05-14	64.69	64.69	64.69	64.69	0
2021-05-13	64.69	64.69	64.69	64.69	100
2021-05-12	64.69	64.69	64.69	64.69	103
2021-05-11	66.05	66.05	66.05	66.05	177
2021-05-10	66.05	66.05	66.05	66.05	0
2021-05-07	66.05	66.05	66.05	66.05	0
2021-05-06	65.54	65.54	65.54	65.54	0
2021-05-05	65.54	65.54	65.54	65.54	35
2021-05-04	63.57	63.57	63.57	63.57	100
2021-04-30	63.57	63.57	63.57	63.57	120
2021-04-29	63.57	63.57	63.57	63.57	0
2021-04-28	63.57	63.57	63.57	63.57	0
2021-04-27	64.39	64.39	64.39	64.39	0
2021-04-26	64.39	64.39	64.39	64.39	0
2021-04-23	64.39	64.39	64.39	64.39	0
2021-04-22	64.39	64.39	64.39	64.39	0
2021-04-21	64.39	64.39	64.39	64.39	10
2021-04-20	64.55	64.55	64.55	64.55	31
2021-04-19	64.59	64.59	64.59	64.59	0
2021-04-16	62.79	62.79	62.79	62.79	0
2021-04-15	62.79	62.79	62.79	62.79	0
2021-04-14	62.79	62.79	62.79	62.79	0
2021-04-13	63.19	63.19	63.19	63.19	0
2021-04-12	62.98	62.98	62.98	62.98	116
2021-04-09	62.17	62.17	62.17	62.17	0
2021-04-08	62.17	62.17	62.17	62.17	0
2021-04-07	62.17	62.17	62.17	62.17	100
2021-04-06	62.17	62.17	62.17	62.17	201
2021-04-01	60.05	60.05	60.05	60.05	0
2021-03-31	60.05	60.05	60.05	60.05	0
2021-03-30	60.05	60.05	60.05	60.05	0
2021-03-29	60.05	60.05	60.05	60.05	39
2021-03-26	57.30	57.30	57.30	57.30	0
2021-03-25	57.30	57.30	57.30	57.30	100
2021-03-24	57.88	57.88	57.88	57.88	50
2021-03-23	56.85	56.85	56.85	56.85	40
2021-03-22	56.85	56.85	56.85	56.85	42
2021-03-19	57.24	57.24	57.24	57.24	8
2021-03-18	57.24	57.24	57.24	57.24	0
2021-03-17	57.24	57.24	57.24	57.24	0
2021-03-16	57.24	57.24	57.24	57.24	18,132
2021-03-15	56.84	56.84	56.84	56.84	0
2021-03-12	57.36	57.36	57.36	57.36	19
2021-03-11	55.61	55.61	55.61	55.61	53
2021-03-10	55.61	55.61	55.61	55.61	38
2021-03-09	54.85	54.85	54.85	54.85	0
2021-03-08	52.84	52.84	52.84	52.84	0
2021-03-05	52.84	52.84	52.84	52.84	129
2021-03-04	53.22	53.22	53.22	53.22	0
2021-03-03	53.99	53.99	53.99	53.99	100
2021-03-02	54.48	54.48	54.48	54.48	0
2021-03-01	53.22	53.22	53.22	53.22	255
2021-02-26	53.86	53.86	53.86	53.86	0
2021-02-25	53.86	53.86	53.86	53.86	8
2021-02-24	53.89	53.89	53.89	53.89	0
2021-02-23	53.89	53.89	53.89	53.89	6
2021-02-22	53.89	53.89	53.89	53.89	20
2021-02-19	53.89	53.89	53.89	53.89	0
2021-02-18	54.22	54.22	54.22	54.22	39
2021-02-17	53.23	53.23	53.23	53.23	110
2021-02-16	53.23	53.23	53.23	53.23	18,083
2021-02-15	55.11	55.11	55.11	55.11	0
2021-02-12	55.11	55.11	55.11	55.11	19
2021-02-11	56.29	56.29	56.29	56.29	0
2021-02-10	56.29	56.29	56.29	56.29	100
2021-02-09	56.42	56.42	56.42	56.42	69
2021-02-08	56.42	56.42	56.42	56.42	10
2021-02-05	55.48	55.48	55.48	55.48	0
2021-02-04	55.48	55.48	55.48	55.48	29,506
2021-02-03	55.08	55.08	55.08	55.08	0
2021-02-02	55.08	55.08	55.08	55.08	0
2021-02-01	54.31	54.31	54.31	54.31	0
2021-01-29	55.02	55.02	55.02	55.02	92
2021-01-28	55.28	55.28	55.28	55.28	0
2021-01-27	55.28	55.28	55.28	55.28	20
2021-01-26	56.84	56.84	56.84	56.84	18,939
2021-01-25	57.98	57.98	57.98	57.98	0
2021-01-22	57.98	57.98	57.98	57.98	122
2021-01-21	58.43	58.43	58.43	58.43	0
2021-01-20	57.01	57.01	57.01	57.01	0
2021-01-19	57.01	57.01	57.01	57.01	47
2021-01-18	56.52	56.52	56.52	56.52	0
2021-01-15	56.52	56.52	56.52	56.52	0
2021-01-14	56.52	56.52	56.52	56.52	0
2021-01-13	56.52	56.52	56.52	56.52	0
2021-01-12	55.67	55.67	55.67	55.67	18,939
2021-01-11	53.91	53.91	53.91	53.91	0
2021-01-08	54.68	54.68	54.68	54.68	0
2021-01-07	54.68	54.68	54.68	54.68	157
2021-01-06	54.29	54.29	54.29	54.29	50
2021-01-05	56.89	56.89	56.89	56.89	0
2021-01-04	56.89	56.89	56.89	56.89	0
2020-12-31	56.89	56.89	56.89	56.89	0
2020-12-30	56.89	56.89	56.89	56.89	0
2020-12-29	56.89	56.89	56.89	56.89	0
2020-12-24	56.89	56.89	56.89	56.89	0
2020-12-23	56.35	56.35	56.35	56.35	20
2020-12-22	55.68	55.68	55.68	55.68	0
2020-12-21	55.59	55.59	55.59	55.59	0
2020-12-18	54.75	54.75	54.75	54.75	0
2020-12-17	54.75	54.75	54.75	54.75	0
2020-12-16	54.75	54.75	54.75	54.75	0
2020-12-15	51.59	51.59	51.59	51.59	0
2020-12-14	51.59	51.59	51.59	51.59	0
2020-12-11	51.59	51.59	51.59	51.59	0
2020-12-10	51.59	51.59	51.59	51.59	0
2020-12-09	51.59	51.59	51.59	51.59	0
2020-12-08	51.59	51.59	51.59	51.59	0
2020-12-07	51.59	51.59	51.59	51.59	0
2020-12-04	51.82	51.82	51.82	51.82	0
2020-12-03	51.82	51.82	51.82	51.82	0
2020-12-02	53.64	53.64	53.64	53.64	16,345
2020-12-01	53.67	53.67	53.67	53.67	0
2020-11-30	55.29	55.29	55.29	55.29	0
2020-11-27	55.29	55.29	55.29	55.29	94
2020-11-26	55.29	55.29	55.29	55.29	0
2020-11-25	55.29	55.29	55.29	55.29	0
2020-11-24	55.29	55.29	55.29	55.29	1,961
2020-11-23	55.29	55.29	55.29	55.29	0
2020-11-20	55.29	55.29	55.29	55.29	0
2020-11-19	55.29	55.29	55.29	55.29	0
2020-11-18	55.29	55.29	55.29	55.29	0
2020-11-17	55.29	55.29	55.29	55.29	0
2020-11-16	54.24	54.24	54.24	54.24	0
2020-11-13	54.24	54.24	54.24	54.24	319
2020-11-12	54.30	54.30	54.30	54.30	0
2020-11-11	54.30	54.30	54.30	54.30	0
2020-11-10	54.30	54.30	54.30	54.30	10,000
2020-11-09	54.30	54.30	54.30	54.30	0
2020-11-06	54.30	54.30	54.30	54.30	0
2020-11-05	54.30	54.30	54.30	54.30	0
2020-11-04	54.30	54.30	54.30	54.30	0
2020-11-03	54.30	54.30	54.30	54.30	614
2020-11-02	54.30	54.30	54.30	54.30	18
2020-10-30	55.72	55.72	55.72	55.72	0
2020-10-29	55.72	55.72	55.72	55.72	0
2020-10-28	55.72	55.72	55.72	55.72	29
2020-10-27	55.72	55.72	55.72	55.72	0
2020-10-26	55.72	55.72	55.72	55.72	0
2020-10-23	55.72	55.72	55.72	55.72	0
2020-10-22	55.72	55.72	55.72	55.72	0
2020-10-21	56.62	56.62	56.62	56.62	0
2020-10-20	56.62	56.62	56.62	56.62	0
2020-10-19	56.62	56.62	56.62	56.62	0
2020-10-16	56.62	56.62	56.62	56.62	0
2020-10-15	56.62	56.62	56.62	56.62	0
2020-10-14	56.62	56.62	56.62	56.62	44
2020-10-13	57.95	57.95	57.95	57.95	34
2020-10-12	57.42	57.42	57.42	57.42	0
2020-10-09	57.42	57.42	57.42	57.42	0
2020-10-08	55.72	55.72	55.72	55.72	0
2020-10-07	54.35	54.35	54.35	54.35	16,569
2020-10-06	56.07	56.07	56.07	56.07	0
2020-10-05	57.69	57.69	57.69	57.69	0
2020-10-02	57.69	57.69	57.69	57.69	0
2020-10-01	57.69	57.69	57.69	57.69	0
2020-09-30	57.69	57.69	57.69	57.69	0
2020-09-29	57.69	57.69	57.69	57.69	0
2020-09-28	57.69	57.69	57.69	57.69	0
2020-09-25	57.69	57.69	57.69	57.69	0
2020-09-24	57.69	57.69	57.69	57.69	0
2020-09-23	57.69	57.69	57.69	57.69	0
2020-09-22	57.69	57.69	57.69	57.69	0
2020-09-21	57.69	57.69	57.69	57.69	0
2020-09-18	57.55	57.55	57.55	57.55	0
2020-09-17	58.03	58.03	58.03	58.03	78
2020-09-16	58.27	58.27	58.27	58.27	0
2020-09-15	58.27	58.27	58.27	58.27	0
2020-09-14	58.27	58.27	58.27	58.27	0
2020-09-11	58.27	58.27	58.27	58.27	0
2020-04-03	34.90	34.90	34.90	34.90	0
2020-04-02	34.90	34.90	34.90	34.90	0
2020-04-01	34.90	34.90	34.90	34.90	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)	21.50	121,084,416
Supply@me Cap (SYME)	0.026	115,806,120