Goodyear Tire A Share History

Goodyear Tire A Share Price history. The following table shows end-of-day data 0QLL historical share prices for Goodyear Tire A, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	11.98	11.98	11.98	11.98	2,108
2024-04-25	11.55	11.55	11.55	11.55	2,728
2024-04-24	11.95	11.95	11.95	11.95	2,011
2024-04-23	11.77	11.77	11.77	11.77	877
2024-04-22	11.77	11.77	11.77	11.77	1,273
2024-04-19	11.77	11.77	11.77	11.77	311
2024-04-18	12.13	12.13	12.13	12.13	249
2024-04-17	12.17	12.17	12.17	12.17	142
2024-04-16	12.58	12.58	12.58	12.58	895
2024-04-15	12.58	12.58	12.58	12.58	538
2024-04-12	12.58	12.58	12.58	12.58	921
2024-04-11	13.07	13.07	13.07	13.07	8,175
2024-04-10	13.07	13.07	13.07	13.07	1,780
2024-04-09	13.24	13.24	13.24	13.24	3,892
2024-04-08	13.54	13.54	13.54	13.54	2,394
2024-04-05	13.54	13.54	13.54	13.54	77
2024-04-04	13.54	13.54	13.54	13.54	867
2024-04-03	13.36	13.36	13.36	13.36	139
2024-04-02	13.53	13.53	13.53	13.53	1,604
2024-04-01	13.31	13.31	13.31	13.31	0
2024-03-29	13.31	13.31	13.31	13.31	0
2024-03-28	13.31	13.31	13.31	13.31	1,006
2024-03-27	13.31	13.31	13.31	13.31	1,509
2024-03-26	12.96	12.96	12.96	12.96	452
2024-03-25	12.96	12.96	12.96	12.96	647
2024-03-22	13.45	13.45	13.45	13.45	1,249
2024-03-21	13.45	13.45	13.45	13.45	10,519
2024-03-20	12.38	12.38	12.38	12.38	2,498
2024-03-19	12.38	12.38	12.38	12.38	1,803
2024-03-18	12.38	12.38	12.38	12.38	4,060
2024-03-15	12.53	12.53	12.53	12.53	3,303
2024-03-14	12.53	12.53	12.53	12.53	158
2024-03-13	12.53	12.53	12.53	12.53	925
2024-03-12	12.53	12.53	12.53	12.53	857
2024-03-11	12.67	12.67	12.67	12.67	4,498
2024-03-08	11.74	11.74	11.74	11.74	839
2024-03-07	11.74	11.74	11.74	11.74	1,530
2024-03-06	11.74	11.74	11.74	11.74	845
2024-03-05	11.74	11.74	11.74	11.74	2,908
2024-03-04	11.62	11.62	11.62	11.62	1,590
2024-03-01	11.67	11.67	11.67	11.67	9,388
2024-02-29	11.87	11.87	11.87	11.87	1,668
2024-02-28	11.91	11.91	11.91	11.91	814
2024-02-27	12.33	12.33	12.33	12.33	4,986
2024-02-26	12.33	12.33	12.33	12.33	6,267
2024-02-23	12.33	12.33	12.33	12.33	2,459
2024-02-22	13.55	13.55	13.55	13.55	235
2024-02-21	13.55	13.55	13.55	13.55	452
2024-02-20	13.55	13.55	13.55	13.55	4,895
2024-02-19	13.55	13.55	13.55	13.55	0
2024-02-16	13.55	13.55	13.55	13.55	3,338
2024-02-15	13.55	13.55	13.55	13.55	2,312
2024-02-14	13.55	13.55	13.55	13.55	7,747
2024-02-13	13.55	13.55	13.55	13.55	136,225
2024-02-12	13.55	13.55	13.55	13.55	7,898
2024-02-09	13.34	13.34	13.34	13.34	422
2024-02-08	13.64	13.64	13.64	13.64	6,841
2024-02-07	13.67	13.67	13.67	13.67	714
2024-02-06	13.53	13.53	13.53	13.53	829
2024-02-05	13.53	13.53	13.53	13.53	1,365
2024-02-02	14.36	14.36	14.36	14.36	1,790
2024-02-01	14.36	14.36	14.36	14.36	1,559
2024-01-31	14.36	14.36	14.36	14.36	171
2024-01-30	14.36	14.36	14.36	14.36	3,668
2024-01-29	14.59	14.59	14.59	14.59	417
2024-01-26	14.59	14.59	14.59	14.59	5,011
2024-01-25	13.99	13.99	13.99	13.99	2,798
2024-01-24	14.03	14.03	14.03	14.03	1,371
2024-01-23	14.05	14.05	14.05	14.05	942
2024-01-22	13.98	13.98	13.98	13.98	836
2024-01-19	13.58	13.58	13.58	13.58	3,761
2024-01-18	14.10	14.10	14.10	14.10	1,021
2024-01-17	13.07	13.07	13.07	13.07	1,093
2024-01-16	13.07	13.07	13.07	13.07	1,077
2024-01-15	13.07	13.07	13.07	13.07	0
2024-01-12	13.07	13.07	13.07	13.07	856
2024-01-11	13.60	13.60	13.60	13.60	1,632
2024-01-10	13.60	13.60	13.60	13.60	623
2024-01-09	13.60	13.60	13.60	13.60	1,346
2024-01-08	13.73	13.73	13.73	13.73	197
2024-01-05	13.73	13.73	13.73	13.73	993
2024-01-04	13.49	13.49	13.49	13.49	90
2024-01-03	13.64	13.64	13.64	13.64	11,768
2024-01-02	14.36	14.36	14.36	14.36	2,863
2024-01-01	14.56	14.56	14.56	14.56	0
2023-12-29	14.56	14.56	14.56	14.56	70
2023-12-28	14.56	14.56	14.56	14.56	168
2023-12-27	14.45	14.45	14.45	14.45	275
2023-12-26	13.98	13.98	13.98	13.98	0
2023-12-25	13.98	13.98	13.98	13.98	0
2023-12-22	13.98	13.98	13.98	13.98	36
2023-12-21	13.98	13.98	13.98	13.98	195
2023-12-20	13.98	13.98	13.98	13.98	1,530
2023-12-19	13.98	13.98	13.98	13.98	473
2023-12-18	13.98	13.98	13.98	13.98	304
2023-12-15	13.98	13.98	13.98	13.98	179
2023-12-14	13.98	13.98	13.98	13.98	2,009
2023-12-13	13.98	13.98	13.98	13.98	2,076
2023-12-12	13.98	13.98	13.98	13.98	699
2023-12-11	14.17	14.17	14.17	14.17	3,164
2023-12-08	13.99	13.99	13.99	13.99	3,536
2023-12-07	13.99	13.99	13.99	13.99	3,111
2023-12-06	13.99	13.99	13.99	13.99	435
2023-12-05	13.99	13.99	13.99	13.99	2,597
2023-12-04	13.99	13.99	13.99	13.99	3,922
2023-12-01	13.99	13.99	13.99	13.99	4,529
2023-11-30	13.99	13.99	13.99	13.99	528
2023-11-29	14.00	14.00	14.00	14.00	296
2023-11-28	14.00	14.00	14.00	14.00	899
2023-11-27	14.00	14.00	14.00	14.00	455
2023-11-24	14.00	14.00	14.00	14.00	1,122
2023-11-23	14.00	14.00	14.00	14.00	0
2023-11-22	14.00	14.00	14.00	14.00	130
2023-11-21	14.00	14.00	14.00	14.00	1,695
2023-11-20	14.00	14.00	14.00	14.00	1,776
2023-11-17	14.00	14.00	14.00	14.00	738
2023-11-16	14.00	14.00	14.00	14.00	11,180
2023-11-15	14.00	14.00	14.00	14.00	4,737
2023-11-14	12.88	12.88	12.88	12.88	2,862
2023-11-13	12.88	12.88	12.88	12.88	399
2023-11-10	12.88	12.88	12.88	12.88	1,221
2023-11-09	12.88	12.88	12.88	12.88	55
2023-11-08	12.88	12.88	12.88	12.88	1,619
2023-11-07	12.23	12.23	12.23	12.23	3,410
2023-11-06	12.23	12.23	12.23	12.23	1,795
2023-11-03	12.23	12.23	12.23	12.23	330
2023-11-02	12.23	12.23	12.23	12.23	581
2023-11-01	12.23	12.23	12.23	12.23	2,362
2023-10-31	12.23	12.23	12.23	12.23	551
2023-10-30	12.23	12.23	12.23	12.23	188
2023-10-27	12.23	12.23	12.23	12.23	130
2023-10-26	12.23	12.23	12.23	12.23	43
2023-10-25	12.23	12.23	12.23	12.23	220
2023-10-24	12.23	12.23	12.23	12.23	1,593
2023-10-23	12.23	12.23	12.23	12.23	690
2023-10-20	12.23	12.23	12.23	12.23	1,457
2023-10-19	12.23	12.23	12.23	12.23	724
2023-10-18	12.23	12.23	12.23	12.23	52
2023-10-17	12.23	12.23	12.23	12.23	172
2023-10-16	12.23	12.23	12.23	12.23	2,804
2023-10-13	12.48	12.48	12.48	12.48	163
2023-10-12	12.48	12.48	12.48	12.48	1,479
2023-10-11	12.48	12.48	12.48	12.48	24
2023-10-10	12.48	12.48	12.48	12.48	970
2023-10-09	12.48	12.48	12.48	12.48	774
2023-10-06	12.48	12.48	12.48	12.48	1,370
2023-10-05	12.48	12.48	12.48	12.48	1,464
2023-10-04	12.48	12.48	12.48	12.48	4,030
2023-10-03	12.48	12.48	12.48	12.48	507
2023-10-02	12.48	12.48	12.48	12.48	307
2023-09-29	12.48	12.48	12.48	12.48	60
2023-09-28	12.48	12.48	12.48	12.48	466
2023-09-27	12.48	12.48	12.48	12.48	771
2023-09-26	12.48	12.48	12.48	12.48	1,309
2023-09-25	12.48	12.48	12.48	12.48	1,394
2023-09-22	13.03	13.03	13.03	13.03	70
2023-09-21	13.03	13.03	13.03	13.03	1,036
2023-09-20	13.03	13.03	13.03	13.03	3,507
2023-09-19	12.45	12.45	12.45	12.45	510
2023-09-18	12.45	12.45	12.45	12.45	219
2023-09-15	12.45	12.45	12.45	12.45	1,168
2023-09-14	12.45	12.45	12.45	12.45	285
2023-09-13	12.45	12.45	12.45	12.45	1,140
2023-09-12	13.02	13.02	13.02	13.02	939
2023-09-11	13.02	13.02	13.02	13.02	1,745
2023-09-08	13.02	13.02	13.02	13.02	832
2023-09-07	13.02	13.02	13.02	13.02	3,413
2023-09-06	13.02	13.02	13.02	13.02	11
2023-09-05	12.87	12.87	12.87	12.87	199
2023-09-04	12.87	12.87	12.87	12.87	0
2023-09-01	12.87	12.87	12.87	12.87	525
2023-08-31	12.87	12.87	12.87	12.87	356
2023-08-30	12.87	12.87	12.87	12.87	102
2023-08-29	12.87	12.87	12.87	12.87	32
2023-08-28	12.90	12.90	12.90	12.90	0
2023-08-25	12.90	12.90	12.90	12.90	106
2023-08-24	12.58	12.58	12.58	12.58	104
2023-08-23	12.58	12.58	12.58	12.58	11
2023-08-22	12.58	12.58	12.58	12.58	219
2023-08-21	12.58	12.58	12.58	12.58	176
2023-08-18	12.58	12.58	12.58	12.58	1,068
2023-08-17	12.58	12.58	12.58	12.58	796
2023-08-16	12.58	12.58	12.58	12.58	0
2023-08-15	12.58	12.58	12.58	12.58	590
2023-08-14	12.58	12.58	12.58	12.58	1,549
2023-08-11	12.58	12.58	12.58	12.58	151
2023-08-10	12.58	12.58	12.58	12.58	83
2023-08-09	12.58	12.58	12.58	12.58	1,538
2023-08-08	12.58	12.58	12.58	12.58	248
2023-08-07	12.58	12.58	12.58	12.58	1,359
2023-08-04	13.12	13.12	13.12	13.12	3,137
2023-08-03	16.23	16.23	16.23	16.23	24,260
2023-08-02	16.23	16.23	16.23	16.23	159
2023-08-01	16.23	16.23	16.23	16.23	231
2023-07-31	16.07	16.07	16.07	16.07	24,799
2023-07-28	15.89	15.89	15.89	15.89	1,053
2023-07-27	16.22	16.22	16.22	16.22	5,345
2023-07-26	15.90	15.90	15.90	15.90	6,081
2023-07-25	15.74	15.74	15.74	15.74	16,132
2023-07-24	15.74	15.74	15.74	15.74	436
2023-07-21	15.74	15.74	15.74	15.74	222
2023-07-20	15.74	15.74	15.74	15.74	430
2023-07-19	15.74	15.74	15.74	15.74	2,519
2023-07-18	15.74	15.74	15.74	15.74	988
2023-07-17	15.07	15.07	15.07	15.07	533
2023-07-14	15.07	15.07	15.07	15.07	1,876
2023-07-13	15.07	15.07	15.07	15.07	16,228
2023-07-12	13.26	13.26	13.26	13.26	1,425
2023-07-11	13.26	13.26	13.26	13.26	1,571
2023-07-10	13.26	13.26	13.26	13.26	4
2023-07-07	13.26	13.26	13.26	13.26	518
2023-07-06	13.26	13.26	13.26	13.26	31
2023-07-05	13.26	13.26	13.26	13.26	83
2023-07-04	13.26	13.26	13.26	13.26	0
2023-07-03	13.26	13.26	13.26	13.26	6
2023-06-30	13.26	13.26	13.26	13.26	587
2023-06-29	13.26	13.26	13.26	13.26	36
2023-06-28	13.26	13.26	13.26	13.26	0
2023-06-27	13.26	13.26	13.26	13.26	2,962
2023-06-26	13.26	13.26	13.26	13.26	2,724
2023-06-23	12.83	12.83	12.83	12.83	219
2023-06-22	12.83	12.83	12.83	12.83	1,148
2023-06-21	12.83	12.83	12.83	12.83	200
2023-06-20	12.83	12.83	12.83	12.83	1,179
2023-06-19	12.83	12.83	12.83	12.83	0
2023-06-16	12.83	12.83	12.83	12.83	1,368
2023-06-15	12.83	12.83	12.83	12.83	15,315
2023-06-14	12.83	12.83	12.83	12.83	6,018
2023-06-13	12.83	12.83	12.83	12.83	1
2023-06-12	13.06	13.06	13.06	13.06	2,646
2023-06-09	13.06	13.06	13.06	13.06	2,239
2023-06-08	13.68	13.68	13.68	13.68	513
2023-06-07	13.68	13.68	13.68	13.68	1,878
2023-06-06	13.68	13.68	13.68	13.68	2,059
2023-06-05	13.68	13.68	13.68	13.68	1,915
2023-06-02	13.68	13.68	13.68	13.68	1,372
2023-06-01	14.09	14.09	14.09	14.09	605
2023-05-31	14.09	14.09	14.09	14.09	231
2023-05-30	14.09	14.09	14.09	14.09	52
2023-05-29	14.09	14.09	14.09	14.09	0
2023-05-26	14.09	14.09	14.09	14.09	5,908
2023-05-25	14.02	14.02	14.02	14.02	1,237
2023-05-24	14.02	14.02	14.02	14.02	6,859
2023-05-23	13.99	13.99	13.99	13.99	590
2023-05-22	13.99	13.99	13.99	13.99	1,566
2023-05-19	14.78	14.78	14.78	14.78	3,207
2023-05-18	14.78	14.78	14.78	14.78	725
2023-05-17	14.78	14.78	14.78	14.78	3,618
2023-05-16	14.78	14.78	14.78	14.78	7,888
2023-05-15	14.78	14.78	14.78	14.78	6,428
2023-05-12	14.71	14.71	14.71	14.71	64,984
2023-05-11	11.05	11.05	11.05	11.05	119,051
2023-05-10	11.05	11.05	11.05	11.05	3,749
2023-05-09	11.05	11.05	11.05	11.05	248
2023-05-08	10.56	10.56	10.56	10.56	0
2023-05-05	10.56	10.56	10.56	10.56	8,027
2023-05-04	10.56	10.56	10.56	10.56	3,225
2023-05-03	10.94	10.94	10.94	10.94	5,514
2023-05-02	10.94	10.94	10.94	10.94	615
2023-05-01	10.82	10.82	10.82	10.82	0
2023-04-28	10.82	10.82	10.82	10.82	794
2023-04-27	10.82	10.82	10.82	10.82	607
2023-04-26	10.82	10.82	10.82	10.82	52
2023-04-25	10.82	10.82	10.82	10.82	0
2023-04-24	10.82	10.82	10.82	10.82	0
2023-04-21	10.82	10.82	10.82	10.82	3,800
2023-04-20	10.82	10.82	10.82	10.82	43
2023-04-19	10.82	10.82	10.82	10.82	4
2023-04-18	10.82	10.82	10.82	10.82	249
2023-04-17	10.33	10.33	10.33	10.33	83
2023-04-14	10.33	10.33	10.33	10.33	0
2023-04-13	10.33	10.33	10.33	10.33	9,295
2023-04-12	10.33	10.33	10.33	10.33	804
2023-04-11	10.33	10.33	10.33	10.33	4,086
2023-04-10	10.33	10.33	10.33	10.33	0
2023-04-07	10.33	10.33	10.33	10.33	0
2023-04-06	10.33	10.33	10.33	10.33	2,123
2023-04-05	10.32	10.32	10.32	10.32	1,398
2023-04-04	10.32	10.32	10.32	10.32	461
2023-04-03	10.32	10.32	10.32	10.32	751
2023-03-31	10.32	10.32	10.32	10.32	295
2023-03-30	10.32	10.32	10.32	10.32	7,047
2023-03-29	10.32	10.32	10.32	10.32	900
2023-03-28	10.32	10.32	10.32	10.32	6,185
2023-03-27	10.32	10.32	10.32	10.32	477
2023-03-24	10.32	10.32	10.32	10.32	1,098
2023-03-23	10.32	10.32	10.32	10.32	1,470
2023-03-22	10.32	10.32	10.32	10.32	550
2023-03-21	10.32	10.32	10.32	10.32	654
2023-03-20	10.32	10.32	10.32	10.32	819
2023-03-17	10.32	10.32	10.32	10.32	10
2023-03-16	10.32	10.32	10.32	10.32	7,001
2023-03-15	10.87	10.87	10.87	10.87	1,433
2023-03-14	10.87	10.87	10.87	10.87	1,296
2023-03-13	11.43	11.43	11.43	11.43	1,794
2023-03-10	11.43	11.43	11.43	11.43	1,711
2023-03-09	11.43	11.43	11.43	11.43	0
2023-03-08	11.43	11.43	11.43	11.43	3,426
2023-03-07	11.73	11.73	11.73	11.73	8,100
2023-03-06	11.92	11.92	11.92	11.92	863
2023-03-03	11.32	11.32	11.32	11.32	8,980
2023-03-02	11.32	11.32	11.32	11.32	1,103
2023-03-01	11.32	11.32	11.32	11.32	885
2023-02-28	11.32	11.32	11.32	11.32	203
2023-02-27	11.32	11.32	11.32	11.32	1,047
2023-02-24	11.23	11.23	11.23	11.23	266
2023-02-23	11.23	11.23	11.23	11.23	1,500
2023-02-22	11.23	11.23	11.23	11.23	106
2023-02-21	11.89	11.89	11.89	11.89	300
2023-02-20	11.89	11.89	11.89	11.89	0
2023-02-17	11.67	11.67	11.67	11.67	5,013
2023-02-16	11.67	11.67	11.67	11.67	212
2023-02-15	11.62	11.62	11.62	11.62	223
2023-02-14	11.38	11.38	11.38	11.38	565
2023-02-13	11.38	11.38	11.38	11.38	452
2023-02-10	11.38	11.38	11.38	11.38	1,706
2023-02-09	11.38	11.38	11.38	11.38	6,833
2023-02-08	11.38	11.38	11.38	11.38	1,125
2023-02-07	11.44	11.44	11.44	11.44	572
2023-02-06	11.17	11.17	11.17	11.17	174
2023-02-03	11.32	11.32	11.32	11.32	235
2023-02-02	11.32	11.32	11.32	11.32	4,007
2023-02-01	11.32	11.32	11.32	11.32	1,711
2023-01-31	11.68	11.68	11.68	11.68	2,567
2023-01-30	11.68	11.68	11.68	11.68	715
2023-01-27	11.68	11.68	11.68	11.68	8,966
2023-01-26	11.68	11.68	11.68	11.68	100
2023-01-25	11.68	11.68	11.68	11.68	2,237
2023-01-24	11.68	11.68	11.68	11.68	5
2023-01-23	11.00	11.00	11.00	11.00	4,550
2023-01-20	11.00	11.00	11.00	11.00	0
2023-01-19	11.55	11.55	11.55	11.55	3,499
2023-01-18	11.55	11.55	11.55	11.55	3,861
2023-01-17	11.55	11.55	11.55	11.55	326
2023-01-16	11.55	11.55	11.55	11.55	0
2023-01-13	11.52	11.52	11.52	11.52	1,070
2023-01-12	11.69	11.69	11.69	11.69	1,338
2023-01-11	10.45	10.45	10.45	10.45	525
2023-01-10	10.45	10.45	10.45	10.45	311
2023-01-09	10.45	10.45	10.45	10.45	6,365
2023-01-06	10.45	10.45	10.45	10.45	175
2023-01-05	10.45	10.45	10.45	10.45	239
2023-01-04	10.45	10.45	10.45	10.45	1,073
2023-01-03	10.55	10.55	10.55	10.55	79
2023-01-02	9.94	9.94	9.94	9.94	0
2022-12-30	9.94	9.94	9.94	9.94	271
2022-12-29	9.94	9.94	9.94	9.94	449
2022-12-28	10.38	10.38	10.38	10.38	100
2022-12-27	10.38	10.38	10.38	10.38	0
2022-12-26	10.38	10.38	10.38	10.38	0
2022-12-23	10.38	10.38	10.38	10.38	2,607
2022-12-22	10.38	10.38	10.38	10.38	864
2022-12-21	10.57	10.57	10.57	10.57	345
2022-12-20	10.25	10.25	10.25	10.25	704
2022-12-19	10.97	10.97	10.97	10.97	80
2022-12-16	10.97	10.97	10.97	10.97	0
2022-12-15	10.97	10.97	10.97	10.97	40
2022-12-14	10.59	10.59	10.59	10.59	1,013
2022-12-13	10.59	10.59	10.59	10.59	189
2022-12-12	10.59	10.59	10.59	10.59	0
2022-12-09	10.59	10.59	10.59	10.59	216
2022-12-08	11.16	11.16	11.16	11.16	0
2022-12-07	11.16	11.16	11.16	11.16	98
2022-12-06	11.16	11.16	11.16	11.16	100
2022-12-05	11.16	11.16	11.16	11.16	90
2022-12-02	11.16	11.16	11.16	11.16	0
2022-12-01	11.16	11.16	11.16	11.16	0
2022-11-30	11.16	11.16	11.16	11.16	307
2022-11-29	11.16	11.16	11.16	11.16	1,501
2022-11-28	11.16	11.16	11.16	11.16	136
2022-11-25	11.16	11.16	11.16	11.16	412
2022-11-24	11.16	11.16	11.16	11.16	0
2022-11-23	11.16	11.16	11.16	11.16	346
2022-11-22	10.99	10.99	10.99	10.99	0
2022-11-21	10.99	10.99	10.99	10.99	10
2022-11-18	10.99	10.99	10.99	10.99	51
2022-11-17	10.99	10.99	10.99	10.99	208
2022-11-16	10.99	10.99	10.99	10.99	10
2022-11-15	10.99	10.99	10.99	10.99	459
2022-11-14	10.71	10.71	10.71	10.71	1,370
2022-11-11	10.71	10.71	10.71	10.71	2,447
2022-11-10	10.16	10.16	10.16	10.16	2,147
2022-11-09	10.16	10.16	10.16	10.16	4,834
2022-11-08	10.16	10.16	10.16	10.16	1,952
2022-11-07	10.16	10.16	10.16	10.16	40
2022-11-04	11.46	11.46	11.46	11.46	639
2022-11-03	11.46	11.46	11.46	11.46	3,034
2022-11-02	11.46	11.46	11.46	11.46	2,802
2022-11-01	11.46	11.46	11.46	11.46	9,671
2022-10-31	11.46	11.46	11.46	11.46	3,263
2022-10-28	11.46	11.46	11.46	11.46	0
2022-10-27	11.46	11.46	11.46	11.46	0
2022-10-26	11.46	11.46	11.46	11.46	0
2022-10-25	11.46	11.46	11.46	11.46	301
2022-10-24	11.46	11.46	11.46	11.46	800
2022-10-21	11.46	11.46	11.46	11.46	2,000
2022-10-20	11.46	11.46	11.46	11.46	14
2022-10-19	11.46	11.46	11.46	11.46	200
2022-10-18	10.45	10.45	10.45	10.45	2,365
2022-10-17	10.45	10.45	10.45	10.45	188
2022-10-14	10.45	10.45	10.45	10.45	9
2022-10-13	10.45	10.45	10.45	10.45	0
2022-10-12	10.45	10.45	10.45	10.45	0
2022-10-11	10.45	10.45	10.45	10.45	48
2022-10-10	10.45	10.45	10.45	10.45	0
2022-10-07	10.45	10.45	10.45	10.45	610
2022-10-06	10.45	10.45	10.45	10.45	30
2022-10-05	10.45	10.45	10.45	10.45	1
2022-10-04	10.45	10.45	10.45	10.45	1,500
2022-10-03	10.45	10.45	10.45	10.45	300
2022-09-30	10.45	10.45	10.45	10.45	2,026
2022-09-29	11.59	11.59	11.59	11.59	101
2022-09-28	11.59	11.59	11.59	11.59	5
2022-09-27	11.59	11.59	11.59	11.59	115
2022-09-26	11.59	11.59	11.59	11.59	0
2022-09-23	11.59	11.59	11.59	11.59	810
2022-09-22	13.31	13.31	13.31	13.31	0
2022-09-21	13.31	13.31	13.31	13.31	0
2022-09-20	13.31	13.31	13.31	13.31	100
2022-09-19	13.31	13.31	13.31	13.31	0
2022-09-16	13.31	13.31	13.31	13.31	0
2022-09-15	13.31	13.31	13.31	13.31	20
2022-09-14	13.11	13.11	13.11	13.11	360
2022-09-13	14.32	14.32	14.32	14.32	0
2022-09-12	14.32	14.32	14.32	14.32	3,446
2022-09-09	13.45	13.45	13.45	13.45	300
2022-09-08	13.45	13.45	13.45	13.45	360
2022-09-07	13.94	13.94	13.94	13.94	99
2022-09-06	13.94	13.94	13.94	13.94	200
2022-09-05	13.94	13.94	13.94	13.94	0
2022-09-02	13.94	13.94	13.94	13.94	3,289
2022-09-01	13.61	13.61	13.61	13.61	244
2022-08-31	15.10	15.10	15.10	15.10	219
2022-08-30	15.10	15.10	15.10	15.10	201
2022-08-29	15.10	15.10	15.10	15.10	0
2022-08-26	15.10	15.10	15.10	15.10	1,330
2022-08-25	14.13	14.13	14.13	14.13	0
2022-08-24	14.13	14.13	14.13	14.13	0
2022-08-23	14.13	14.13	14.13	14.13	500
2022-08-22	14.42	14.42	14.42	14.42	1,499
2022-08-19	15.52	15.52	15.52	15.52	2,986
2022-08-18	15.52	15.52	15.52	15.52	203
2022-08-17	15.52	15.52	15.52	15.52	180
2022-08-16	14.66	14.66	14.66	14.66	6
2022-08-15	14.66	14.66	14.66	14.66	575
2022-08-12	14.66	14.66	14.66	14.66	0
2022-08-11	14.64	14.64	14.64	14.64	2,726
2022-08-10	13.64	13.64	13.64	13.64	1,421
2022-08-09	13.30	13.30	13.30	13.30	1,946
2022-08-08	13.80	13.80	13.80	13.80	1,555
2022-08-05	12.77	12.77	12.77	12.77	3,711
2022-08-04	12.77	12.77	12.77	12.77	1,296
2022-08-03	12.68	12.68	12.68	12.68	1,276
2022-08-02	12.29	12.29	12.29	12.29	1,000
2022-08-01	12.29	12.29	12.29	12.29	32
2022-07-29	12.08	12.08	12.08	12.08	40
2022-07-28	11.09	11.09	11.09	11.09	1,640
2022-07-27	11.09	11.09	11.09	11.09	80
2022-07-26	11.06	11.06	11.06	11.06	615
2022-07-25	11.06	11.06	11.06	11.06	0
2022-07-22	11.06	11.06	11.06	11.06	35
2022-07-21	11.06	11.06	11.06	11.06	14
2022-07-20	11.06	11.06	11.06	11.06	0
2022-07-19	11.06	11.06	11.06	11.06	553
2022-07-18	11.06	11.06	11.06	11.06	12,241
2022-07-15	11.06	11.06	11.06	11.06	200
2022-07-14	11.06	11.06	11.06	11.06	0
2022-07-13	11.06	11.06	11.06	11.06	260
2022-07-12	11.06	11.06	11.06	11.06	0
2022-07-11	11.06	11.06	11.06	11.06	1,250
2022-07-08	11.06	11.06	11.06	11.06	900
2022-07-07	10.77	10.77	10.77	10.77	322
2022-07-06	10.77	10.77	10.77	10.77	501
2022-07-05	10.77	10.77	10.77	10.77	25
2022-07-04	10.77	10.77	10.77	10.77	0
2022-07-01	10.77	10.77	10.77	10.77	5,075
2022-06-30	11.07	11.07	11.07	11.07	250
2022-06-29	11.07	11.07	11.07	11.07	30
2022-06-28	11.07	11.07	11.07	11.07	70
2022-06-27	11.07	11.07	11.07	11.07	380
2022-06-24	11.07	11.07	11.07	11.07	423
2022-06-23	11.07	11.07	11.07	11.07	1,420
2022-06-22	11.07	11.07	11.07	11.07	0
2022-06-21	11.07	11.07	11.07	11.07	963
2022-06-20	11.07	11.07	11.07	11.07	0
2022-06-17	11.07	11.07	11.07	11.07	3
2022-06-16	11.43	11.43	11.43	11.43	163
2022-06-15	11.43	11.43	11.43	11.43	450
2022-06-14	11.33	11.33	11.33	11.33	540
2022-06-13	11.33	11.33	11.33	11.33	1,281
2022-06-10	13.28	13.28	13.28	13.28	3,175
2022-06-09	13.28	13.28	13.28	13.28	188
2022-06-08	11.97	11.97	11.97	11.97	211
2022-06-07	11.97	11.97	11.97	11.97	10
2022-06-06	11.97	11.97	11.97	11.97	0
2022-06-03	11.97	11.97	11.97	11.97	0
2022-06-02	11.97	11.97	11.97	11.97	0
2022-06-01	11.97	11.97	11.97	11.97	1,199
2022-05-31	11.97	11.97	11.97	11.97	30
2022-05-30	11.97	11.97	11.97	11.97	0
2022-05-27	11.97	11.97	11.97	11.97	645
2022-05-26	11.97	11.97	11.97	11.97	0
2022-05-25	11.97	11.97	11.97	11.97	450
2022-05-24	11.97	11.97	11.97	11.97	40
2022-05-23	11.97	11.97	11.97	11.97	2,789
2022-05-20	11.91	11.91	11.91	11.91	51
2022-05-19	11.91	11.91	11.91	11.91	0
2022-05-18	11.91	11.91	11.91	11.91	764
2022-05-17	11.91	11.91	11.91	11.91	890
2022-05-16	11.93	11.93	11.93	11.93	550
2022-05-13	11.93	11.93	11.93	11.93	1,166
2022-05-12	11.93	11.93	11.93	11.93	1,217
2022-05-11	11.93	11.93	11.93	11.93	303
2022-05-10	12.89	12.89	12.89	12.89	917
2022-05-09	12.89	12.89	12.89	12.89	390
2022-05-06	12.89	12.89	12.89	12.89	519
2022-05-05	13.16	13.16	13.16	13.16	1,293
2022-05-04	13.16	13.16	13.16	13.16	31
2022-05-03	13.16	13.16	13.16	13.16	0
2022-05-02	13.16	13.16	13.16	13.16	0
2022-04-29	13.16	13.16	13.16	13.16	0
2022-04-28	13.16	13.16	13.16	13.16	0
2022-04-27	13.16	13.16	13.16	13.16	8
2022-04-26	13.07	13.07	13.07	13.07	1,694
2022-04-25	13.07	13.07	13.07	13.07	3,261
2022-04-22	13.26	13.26	13.26	13.26	384
2022-04-21	13.26	13.26	13.26	13.26	160
2022-04-20	13.26	13.26	13.26	13.26	69
2022-04-19	13.26	13.26	13.26	13.26	750
2022-04-18	13.26	13.26	13.26	13.26	0
2022-04-15	13.26	13.26	13.26	13.26	0
2022-04-14	13.26	13.26	13.26	13.26	0
2022-04-13	13.26	13.26	13.26	13.26	30
2022-04-12	14.32	14.32	14.32	14.32	60
2022-04-11	14.32	14.32	14.32	14.32	0
2022-04-08	14.32	14.32	14.32	14.32	50
2022-04-07	14.32	14.32	14.32	14.32	792
2022-04-06	14.32	14.32	14.32	14.32	1,166
2022-04-05	14.32	14.32	14.32	14.32	2,277
2022-04-04	14.32	14.32	14.32	14.32	4,912
2022-04-01	14.54	14.54	14.54	14.54	5,133
2022-03-31	14.54	14.54	14.54	14.54	5,543
2022-03-30	14.54	14.54	14.54	14.54	2,555
2022-03-29	14.54	14.54	14.54	14.54	467
2022-03-28	14.00	14.00	14.00	14.00	4,071
2022-03-25	13.83	13.83	13.83	13.83	400
2022-03-24	13.83	13.83	13.83	13.83	1,660
2022-03-23	14.03	14.03	14.03	14.03	1,067
2022-03-22	14.02	14.02	14.02	14.02	8,159
2022-03-21	14.18	14.18	14.18	14.18	3,744
2022-03-18	14.18	14.18	14.18	14.18	75
2022-03-17	14.18	14.18	14.18	14.18	9,265
2022-03-16	13.38	13.38	13.38	13.38	8,028
2022-03-15	13.38	13.38	13.38	13.38	568
2022-03-14	13.38	13.38	13.38	13.38	2,833
2022-03-11	13.18	13.18	13.18	13.18	1,202
2022-03-10	13.14	13.14	13.14	13.14	6,182
2022-03-09	13.14	13.14	13.14	13.14	12,080
2022-03-08	12.55	12.55	12.55	12.55	13,516
2022-03-07	12.52	12.52	12.52	12.52	10,642
2022-03-04	15.17	15.17	15.17	15.17	1,486
2022-03-03	15.17	15.17	15.17	15.17	10,203
2022-03-02	15.17	15.17	15.17	15.17	4,403
2022-03-01	14.76	14.76	14.76	14.76	799
2022-02-28	15.75	15.75	15.75	15.75	409
2022-02-25	15.30	15.30	15.30	15.30	3,683
2022-02-24	15.28	15.28	15.28	15.28	1,231
2022-02-23	15.28	15.28	15.28	15.28	10,728
2022-02-22	15.28	15.28	15.28	15.28	8,001
2022-02-21	22.16	22.16	22.16	22.16	0
2022-02-18	22.16	22.16	22.16	22.16	1,590
2022-02-17	22.16	22.16	22.16	22.16	3,070
2022-02-16	22.16	22.16	22.16	22.16	16,576
2022-02-15	22.16	22.16	22.16	22.16	16,117
2022-02-14	22.16	22.16	22.16	22.16	39,428
2022-02-11	22.16	22.16	22.16	22.16	22,229
2022-02-10	22.16	22.16	22.16	22.16	4,040
2022-02-09	21.19	21.19	21.19	21.19	309
2022-02-08	21.74	21.74	21.74	21.74	2,233
2022-02-07	21.74	21.74	21.74	21.74	246
2022-02-04	21.74	21.74	21.74	21.74	120
2022-02-03	21.74	21.74	21.74	21.74	230
2022-02-02	21.74	21.74	21.74	21.74	1,643
2022-02-01	22.38	22.38	22.38	22.38	1,543
2022-01-31	22.38	22.38	22.38	22.38	596
2022-01-28	22.38	22.38	22.38	22.38	260
2022-01-27	22.38	22.38	22.38	22.38	2,000
2022-01-26	22.38	22.38	22.38	22.38	237
2022-01-25	22.38	22.38	22.38	22.38	0
2022-01-24	22.38	22.38	22.38	22.38	1,132
2022-01-21	22.38	22.38	22.38	22.38	33
2022-01-20	22.38	22.38	22.38	22.38	251
2022-01-19	21.62	21.62	21.62	21.62	838
2022-01-18	21.62	21.62	21.62	21.62	859
2022-01-17	21.62	21.62	21.62	21.62	0
2022-01-14	21.62	21.62	21.62	21.62	800
2022-01-13	21.62	21.62	21.62	21.62	2,920
2022-01-12	21.62	21.62	21.62	21.62	4,603
2022-01-11	21.62	21.62	21.62	21.62	3,097
2022-01-10	21.40	21.40	21.40	21.40	3,361
2022-01-07	22.20	22.20	22.20	22.20	4,390
2022-01-06	22.16	22.16	22.16	22.16	2,320
2022-01-05	22.25	22.25	22.25	22.25	359
2022-01-04	22.25	22.25	22.25	22.25	730
2022-01-03	21.45	21.45	21.45	21.45	0
2021-12-31	21.45	21.45	21.45	21.45	0
2021-12-30	21.45	21.45	21.45	21.45	100
2021-12-29	21.45	21.45	21.45	21.45	81
2021-12-28	20.33	20.33	20.33	20.33	0
2021-12-27	20.33	20.33	20.33	20.33	0
2021-12-24	20.33	20.33	20.33	20.33	3,666
2021-12-23	20.33	20.33	20.33	20.33	0
2021-12-22	20.33	20.33	20.33	20.33	2,425
2021-12-21	19.18	19.18	19.18	19.18	812
2021-12-20	19.18	19.18	19.18	19.18	470
2021-12-17	19.18	19.18	19.18	19.18	2,337
2021-12-16	20.95	20.95	20.95	20.95	2,060
2021-12-15	20.38	20.38	20.38	20.38	244
2021-12-14	20.38	20.38	20.38	20.38	3,790
2021-12-13	21.18	21.18	21.18	21.18	7,632
2021-12-10	22.59	22.59	22.59	22.59	440
2021-12-09	22.59	22.59	22.59	22.59	1,581
2021-12-08	21.99	21.99	21.99	21.99	6,335
2021-12-07	21.99	21.99	21.99	21.99	1,183
2021-12-06	20.47	20.47	20.47	20.47	0
2021-12-03	20.47	20.47	20.47	20.47	212
2021-12-02	20.47	20.47	20.47	20.47	170
2021-12-01	20.47	20.47	20.47	20.47	4,209
2021-11-30	20.47	20.47	20.47	20.47	5,638
2021-11-29	20.40	20.40	20.40	20.40	10,278
2021-11-26	20.45	20.45	20.45	20.45	4,305
2021-11-25	22.04	22.04	22.04	22.04	0
2021-11-24	22.97	22.97	22.97	22.97	92
2021-11-23	22.97	22.97	22.97	22.97	17
2021-11-22	22.97	22.97	22.97	22.97	2,939
2021-11-19	22.97	22.97	22.97	22.97	2,615
2021-11-18	22.97	22.97	22.97	22.97	868
2021-11-17	22.97	22.97	22.97	22.97	29,712
2021-11-16	22.97	22.97	22.97	22.97	200
2021-11-15	22.97	22.97	22.97	22.97	1,232
2021-11-12	23.50	23.50	23.50	23.50	403
2021-11-11	23.32	23.32	23.32	23.32	151
2021-11-10	20.79	20.79	20.79	20.79	0
2021-11-09	20.79	20.79	20.79	20.79	5,847
2021-11-08	20.79	20.79	20.79	20.79	3,837
2021-11-05	20.79	20.79	20.79	20.79	8,860
2021-11-04	20.79	20.79	20.79	20.79	2,610
2021-11-03	20.79	20.79	20.79	20.79	4,934
2021-11-02	20.79	20.79	20.79	20.79	1,106
2021-11-01	20.55	20.55	20.55	20.55	4,117
2021-10-29	20.08	20.08	20.08	20.08	149
2021-10-28	20.08	20.08	20.08	20.08	510
2021-10-27	20.08	20.08	20.08	20.08	6,436
2021-10-26	20.08	20.08	20.08	20.08	3,155
2021-10-25	20.08	20.08	20.08	20.08	120
2021-10-22	20.08	20.08	20.08	20.08	46,395
2021-10-21	18.54	18.54	18.54	18.54	110
2021-10-20	18.54	18.54	18.54	18.54	734
2021-10-19	18.54	18.54	18.54	18.54	24
2021-10-18	18.54	18.54	18.54	18.54	20
2021-10-15	18.54	18.54	18.54	18.54	6,655
2021-10-14	18.54	18.54	18.54	18.54	10
2021-10-13	18.54	18.54	18.54	18.54	1,198
2021-10-12	18.54	18.54	18.54	18.54	4,205
2021-10-11	19.09	19.09	19.09	19.09	6
2021-10-08	19.09	19.09	19.09	19.09	100
2021-10-07	19.09	19.09	19.09	19.09	55
2021-10-06	19.09	19.09	19.09	19.09	1,728
2021-10-05	19.09	19.09	19.09	19.09	100
2021-10-04	19.09	19.09	19.09	19.09	1,238
2021-10-01	17.87	17.87	17.87	17.87	533
2021-09-30	17.87	17.87	17.87	17.87	0
2021-09-29	17.87	17.87	17.87	17.87	604
2021-09-28	18.78	18.78	18.78	18.78	363
2021-09-27	18.43	18.43	18.43	18.43	774
2021-09-24	17.18	17.18	17.18	17.18	3,230
2021-09-23	17.18	17.18	17.18	17.18	167
2021-09-22	16.23	16.23	16.23	16.23	180
2021-09-21	16.23	16.23	16.23	16.23	310
2021-09-20	16.23	16.23	16.23	16.23	170
2021-09-17	16.23	16.23	16.23	16.23	0
2021-09-16	16.23	16.23	16.23	16.23	0
2021-09-15	16.23	16.23	16.23	16.23	822
2021-09-14	16.23	16.23	16.23	16.23	2,000
2021-09-13	16.23	16.23	16.23	16.23	50
2021-09-10	16.23	16.23	16.23	16.23	0
2021-09-09	16.23	16.23	16.23	16.23	0
2021-09-08	16.23	16.23	16.23	16.23	101
2021-09-07	16.23	16.23	16.23	16.23	18
2021-09-06	15.83	15.83	15.83	15.83	0
2021-09-03	15.83	15.83	15.83	15.83	1,100
2021-09-02	15.83	15.83	15.83	15.83	850
2021-09-01	15.83	15.83	15.83	15.83	94
2021-08-31	15.29	15.29	15.29	15.29	0
2021-08-30	15.29	15.29	15.29	15.29	0
2021-08-27	15.29	15.29	15.29	15.29	0
2021-08-26	15.29	15.29	15.29	15.29	305
2021-08-25	15.33	15.33	15.33	15.33	2,041
2021-08-24	14.80	14.80	14.80	14.80	240
2021-08-23	14.80	14.80	14.80	14.80	5,059
2021-08-20	14.33	14.33	14.33	14.33	4,940
2021-08-19	14.87	14.87	14.87	14.87	141
2021-08-18	16.29	16.29	16.29	16.29	127
2021-08-17	16.29	16.29	16.29	16.29	120
2021-08-16	16.29	16.29	16.29	16.29	640
2021-08-13	16.29	16.29	16.29	16.29	30
2021-08-12	16.29	16.29	16.29	16.29	121
2021-08-11	16.29	16.29	16.29	16.29	12,100
2021-08-10	16.29	16.29	16.29	16.29	42
2021-08-09	15.84	15.84	15.84	15.84	0
2021-08-06	15.84	15.84	15.84	15.84	5,338
2021-08-05	15.84	15.84	15.84	15.84	1,750
2021-08-04	15.84	15.84	15.84	15.84	10
2021-08-03	15.84	15.84	15.84	15.84	1,000
2021-08-02	15.84	15.84	15.84	15.84	0
2021-07-30	15.84	15.84	15.84	15.84	1,220
2021-07-29	15.84	15.84	15.84	15.84	1,389
2021-07-28	15.84	15.84	15.84	15.84	10,115
2021-07-27	16.03	16.03	16.03	16.03	318
2021-07-26	16.03	16.03	16.03	16.03	0
2021-07-23	16.03	16.03	16.03	16.03	0
2021-07-22	16.03	16.03	16.03	16.03	0
2021-07-21	16.03	16.03	16.03	16.03	1,910
2021-07-20	15.23	15.23	15.23	15.23	90
2021-07-19	15.23	15.23	15.23	15.23	1,314
2021-07-16	16.59	16.59	16.59	16.59	0
2021-07-15	16.59	16.59	16.59	16.59	0
2021-07-14	16.59	16.59	16.59	16.59	33
2021-07-13	16.44	16.44	16.44	16.44	1,218
2021-07-12	16.64	16.64	16.64	16.64	58
2021-07-09	16.64	16.64	16.64	16.64	85
2021-07-08	16.69	16.69	16.69	16.69	2
2021-07-07	16.69	16.69	16.69	16.69	8
2021-07-06	16.69	16.69	16.69	16.69	360
2021-07-05	18.35	18.35	18.35	18.35	0
2021-07-02	18.35	18.35	18.35	18.35	0
2021-07-01	18.35	18.35	18.35	18.35	20
2021-06-30	18.35	18.35	18.35	18.35	713
2021-06-29	18.35	18.35	18.35	18.35	0
2021-06-28	18.35	18.35	18.35	18.35	0
2021-06-25	18.35	18.35	18.35	18.35	1
2021-06-24	18.35	18.35	18.35	18.35	500
2021-06-23	18.35	18.35	18.35	18.35	2,900
2021-06-22	18.35	18.35	18.35	18.35	1,500
2021-06-21	18.35	18.35	18.35	18.35	9,541
2021-06-18	18.35	18.35	18.35	18.35	2,838
2021-06-17	18.35	18.35	18.35	18.35	20
2021-06-16	18.35	18.35	18.35	18.35	6,955
2021-06-15	18.35	18.35	18.35	18.35	126
2021-06-14	18.35	18.35	18.35	18.35	1,855
2021-06-11	19.10	19.10	19.10	19.10	3,210
2021-06-10	19.10	19.10	19.10	19.10	2,018
2021-06-09	19.10	19.10	19.10	19.10	262
2021-06-08	19.10	19.10	19.10	19.10	873
2021-06-07	18.92	18.92	18.92	18.92	105
2021-06-04	18.92	18.92	18.92	18.92	20,937
2021-06-03	18.92	18.92	18.92	18.92	100
2021-06-02	18.92	18.92	18.92	18.92	45
2021-06-01	18.92	18.92	18.92	18.92	490
2021-05-28	18.92	18.92	18.92	18.92	104
2021-05-27	18.92	18.92	18.92	18.92	0
2021-05-26	18.77	18.77	18.77	18.77	325
2021-05-25	19.25	19.25	19.25	19.25	0
2021-05-24	19.25	19.25	19.25	19.25	400
2021-05-21	18.67	18.67	18.67	18.67	1,100
2021-05-20	18.67	18.67	18.67	18.67	593
2021-05-19	18.67	18.67	18.67	18.67	426
2021-05-18	19.38	19.38	19.38	19.38	332
2021-05-17	19.38	19.38	19.38	19.38	290
2021-05-14	19.38	19.38	19.38	19.38	102
2021-05-13	20.09	20.09	20.09	20.09	47,236
2021-05-12	20.09	20.09	20.09	20.09	350
2021-05-11	20.09	20.09	20.09	20.09	230
2021-05-10	20.09	20.09	20.09	20.09	3,987
2021-05-07	19.18	19.18	19.18	19.18	318
2021-05-06	19.18	19.18	19.18	19.18	1,786
2021-05-05	18.00	18.00	18.00	18.00	1,467
2021-05-04	18.00	18.00	18.00	18.00	2,301
2021-04-30	18.00	18.00	18.00	18.00	88
2021-04-29	18.00	18.00	18.00	18.00	749
2021-04-28	18.00	18.00	18.00	18.00	140
2021-04-27	18.00	18.00	18.00	18.00	410
2021-04-26	18.50	18.50	18.50	18.50	697
2021-04-23	17.80	17.80	17.80	17.80	1,839
2021-04-22	17.89	17.89	17.89	17.89	4,341
2021-04-21	17.93	17.93	17.93	17.93	0
2021-04-20	17.93	17.93	17.93	17.93	52
2021-04-19	17.74	17.74	17.74	17.74	56
2021-04-16	17.92	17.92	17.92	17.92	120
2021-04-15	17.92	17.92	17.92	17.92	0
2021-04-14	17.92	17.92	17.92	17.92	100
2021-04-13	17.92	17.92	17.92	17.92	670
2021-04-12	17.92	17.92	17.92	17.92	2,101
2021-04-09	17.92	17.92	17.92	17.92	355
2021-04-08	17.68	17.68	17.68	17.68	895
2021-04-07	17.68	17.68	17.68	17.68	1,029
2021-04-06	17.68	17.68	17.68	17.68	826
2021-04-01	17.92	17.92	17.92	17.92	524
2021-03-31	17.92	17.92	17.92	17.92	5,476
2021-03-30	17.92	17.92	17.92	17.92	361
2021-03-29	17.92	17.92	17.92	17.92	1,242
2021-03-26	17.92	17.92	17.92	17.92	175
2021-03-25	17.92	17.92	17.92	17.92	2,784
2021-03-24	17.92	17.92	17.92	17.92	0
2021-03-23	17.92	17.92	17.92	17.92	0
2021-03-22	17.92	17.92	17.92	17.92	0
2021-03-19	17.92	17.92	17.92	17.92	3,170
2021-03-18	17.92	17.92	17.92	17.92	1,423
2021-03-17	17.39	17.39	17.39	17.39	855
2021-03-16	17.39	17.39	17.39	17.39	176
2021-03-15	18.24	18.24	18.24	18.24	2,623
2021-03-12	18.24	18.24	18.24	18.24	20
2021-03-11	18.00	18.00	18.00	18.00	1
2021-03-10	18.00	18.00	18.00	18.00	439
2021-03-09	17.03	17.03	17.03	17.03	3,115
2021-03-08	17.32	17.32	17.32	17.32	495
2021-03-05	16.67	16.67	16.67	16.67	760
2021-03-04	16.67	16.67	16.67	16.67	642
2021-03-03	16.67	16.67	16.67	16.67	1,267
2021-03-02	16.45	16.45	16.45	16.45	1,819
2021-03-01	15.62	15.62	15.62	15.62	118
2021-02-26	15.22	15.22	15.22	15.22	1,000
2021-02-25	15.22	15.22	15.22	15.22	237
2021-02-24	15.24	15.24	15.24	15.24	3,094
2021-02-23	14.92	14.92	14.92	14.92	4,571
2021-02-22	15.14	15.14	15.14	15.14	14,090
2021-02-19	12.53	12.53	12.53	12.53	450
2021-02-18	12.53	12.53	12.53	12.53	328
2021-02-17	12.53	12.53	12.53	12.53	0
2021-02-16	12.53	12.53	12.53	12.53	0
2021-02-15	12.53	12.53	12.53	12.53	0
2021-02-12	12.53	12.53	12.53	12.53	343
2021-02-11	12.72	12.72	12.72	12.72	147
2021-02-10	12.73	12.73	12.73	12.73	913
2021-02-09	11.90	11.90	11.90	11.90	784
2021-02-08	11.21	11.21	11.21	11.21	0
2021-02-05	10.94	10.94	10.94	10.94	401
2021-02-04	10.44	10.44	10.44	10.44	84
2021-02-03	9.96	9.96	9.96	9.96	0
2021-02-02	9.88	9.88	9.88	9.88	57
2021-02-01	9.43	9.43	9.43	9.43	0
2021-01-29	10.29	10.29	10.29	10.29	100
2021-01-28	10.29	10.29	10.29	10.29	86
2021-01-27	10.29	10.29	10.29	10.29	900
2021-01-26	10.29	10.29	10.29	10.29	100
2021-01-25	10.29	10.29	10.29	10.29	500
2021-01-22	10.29	10.29	10.29	10.29	0
2021-01-21	10.29	10.29	10.29	10.29	0
2021-01-20	10.29	10.29	10.29	10.29	0
2021-01-19	10.29	10.29	10.29	10.29	97
2021-01-18	10.22	10.22	10.22	10.22	0
2021-01-15	10.22	10.22	10.22	10.22	442
2021-01-14	10.05	10.05	10.05	10.05	0
2021-01-13	10.05	10.05	10.05	10.05	0
2021-01-12	10.05	10.05	10.05	10.05	0
2021-01-11	10.05	10.05	10.05	10.05	1,159
2021-01-08	9.71	9.71	9.71	9.71	116
2021-01-07	9.71	9.71	9.71	9.71	210
2021-01-06	9.39	9.39	9.39	9.39	2,750
2021-01-05	9.05	9.05	9.05	9.05	0
2021-01-04	9.05	9.05	9.05	9.05	0
2020-12-31	9.05	9.05	9.05	9.05	0
2020-12-30	9.05	9.05	9.05	9.05	0
2020-12-29	9.05	9.05	9.05	9.05	0
2020-12-24	9.05	9.05	9.05	9.05	0
2020-12-23	9.05	9.05	9.05	9.05	0
2020-12-22	9.05	9.05	9.05	9.05	1,000
2020-12-21	9.58	9.58	9.58	9.58	0
2020-12-18	9.58	9.58	9.58	9.58	0
2020-12-17	9.58	9.58	9.58	9.58	0
2020-12-16	9.58	9.58	9.58	9.58	0
2020-12-15	9.58	9.58	9.58	9.58	0
2020-12-14	9.58	9.58	9.58	9.58	0
2020-12-11	9.58	9.58	9.58	9.58	0
2020-12-10	9.58	9.58	9.58	9.58	0
2020-12-09	9.58	9.58	9.58	9.58	24
2020-12-08	9.50	9.50	9.50	9.50	0
2020-12-07	9.50	9.50	9.50	9.50	100
2020-12-04	10.13	10.13	10.13	10.13	2,160
2020-12-03	10.13	10.13	10.13	10.13	0
2020-12-02	10.13	10.13	10.13	10.13	0
2020-12-01	10.13	10.13	10.13	10.13	0
2020-11-30	10.13	10.13	10.13	10.13	0
2020-11-27	10.13	10.13	10.13	10.13	0
2020-11-26	10.13	10.13	10.13	10.13	0
2020-11-25	10.13	10.13	10.13	10.13	174
2020-11-24	9.71	9.71	9.71	9.71	0
2020-11-23	9.71	9.71	9.71	9.71	0
2020-11-20	9.71	9.71	9.71	9.71	0
2020-11-19	9.71	9.71	9.71	9.71	6
2020-11-18	9.91	9.91	9.91	9.91	585
2020-11-17	9.29	9.29	9.29	9.29	500
2020-11-16	9.58	9.58	9.58	9.58	0
2020-11-13	9.58	9.58	9.58	9.58	0
2020-11-12	9.58	9.58	9.58	9.58	0
2020-11-11	9.58	9.58	9.58	9.58	100
2020-11-10	9.18	9.18	9.18	9.18	6
2020-11-09	8.38	8.38	8.38	8.38	0
2020-11-06	8.38	8.38	8.38	8.38	0
2020-11-05	7.95	7.95	7.95	7.95	0
2020-11-04	7.95	7.95	7.95	7.95	0
2020-11-03	7.95	7.95	7.95	7.95	0
2020-11-02	7.95	7.95	7.95	7.95	293
2020-10-30	8.88	8.88	8.88	8.88	0
2020-10-29	8.99	8.99	8.99	8.99	0
2020-10-28	8.99	8.99	8.99	8.99	0
2020-10-27	8.99	8.99	8.99	8.99	55
2020-10-26	9.49	9.49	9.49	9.49	0
2020-10-23	9.49	9.49	9.49	9.49	0
2020-10-22	9.07	9.07	9.07	9.07	0
2020-10-21	9.07	9.07	9.07	9.07	0
2020-10-20	9.07	9.07	9.07	9.07	100
2020-10-16	7.69	7.69	7.69	7.69	0
2020-10-15	7.69	7.69	7.69	7.69	0
2020-10-14	7.69	7.69	7.69	7.69	0
2020-10-13	7.69	7.69	7.69	7.69	460
2020-10-12	7.69	7.69	7.69	7.69	0
2020-10-09	7.69	7.69	7.69	7.69	0
2020-10-08	7.69	7.69	7.69	7.69	0
2020-10-07	7.69	7.69	7.69	7.69	0
2020-10-06	7.69	7.69	7.69	7.69	0
2020-10-05	7.69	7.69	7.69	7.69	0
2020-10-02	7.65	7.65	7.65	7.65	0
2020-10-01	7.65	7.65	7.65	7.65	152
2020-09-30	7.08	7.08	7.08	7.08	90
2020-09-29	7.11	7.11	7.11	7.11	80
2020-09-28	7.16	7.16	7.16	7.16	0
2020-09-25	7.16	7.16	7.16	7.16	0
2020-09-24	7.16	7.16	7.16	7.16	0
2020-09-23	7.16	7.16	7.16	7.16	0
2020-09-22	7.42	7.42	7.42	7.42	0
2020-09-21	7.42	7.42	7.42	7.42	66
2020-09-18	8.64	8.64	8.64	8.64	0
2020-09-17	8.64	8.64	8.64	8.64	0
2020-09-16	8.64	8.64	8.64	8.64	0
2020-09-15	8.64	8.64	8.64	8.64	0
2020-09-14	8.64	8.64	8.64	8.64	100
2020-09-11	8.92	8.92	8.92	8.92	0
2020-04-03	5.26	5.26	5.26	5.26	0
2020-04-02	5.26	5.26	5.26	5.26	0
2020-04-01	5.26	5.26	5.26	5.26	32

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150