Great West Life Share History

Great West Life Share Price history. The following table shows end-of-day data 0AH3 historical share prices for Great West Life, 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.

0AH3.L
Share Price 0AH3.L
Charts 0AH3.L
Trades 0AH3.L
History Compare
0AH3.L 0AH3.L
Share News 0AH3.L
RNS 0AH3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	39.96	39.96	39.96	39.96	0
2024-04-30	39.96	39.96	39.96	39.96	0
2024-04-29	39.96	39.96	39.96	39.96	0
2024-04-26	39.96	39.96	39.96	39.96	0
2024-04-25	39.96	39.96	39.96	39.96	3,376
2024-04-24	40.57	40.57	40.57	40.57	0
2024-04-23	40.57	40.57	40.57	40.57	0
2024-04-22	40.57	40.57	40.57	40.57	0
2024-04-19	40.57	40.57	40.57	40.57	0
2024-04-18	40.57	40.57	40.57	40.57	0
2024-04-17	40.57	40.57	40.57	40.57	102
2024-04-16	40.57	40.57	40.57	40.57	340
2024-04-15	40.57	40.57	40.57	40.57	48
2024-04-12	40.57	40.57	40.57	40.57	0
2024-04-11	40.57	40.57	40.57	40.57	67
2024-04-10	42.30	42.30	42.30	42.30	0
2024-04-09	42.30	42.30	42.30	42.30	0
2024-04-08	42.30	42.30	42.30	42.30	725
2024-04-05	43.07	43.07	43.07	43.07	0
2024-04-04	43.07	43.07	43.07	43.07	24
2024-04-03	43.07	43.07	43.07	43.07	96
2024-04-02	43.07	43.07	43.07	43.07	4
2024-04-01	43.07	43.07	43.07	43.07	0
2024-03-29	43.07	43.07	43.07	43.07	0
2024-03-28	43.07	43.07	43.07	43.07	405
2024-03-27	43.01	43.01	43.01	43.01	256
2024-03-26	42.92	42.92	42.92	42.92	0
2024-03-25	42.92	42.92	42.92	42.92	24
2024-03-22	42.73	42.73	42.73	42.73	1,896
2024-03-21	42.73	42.73	42.73	42.73	0
2024-03-20	42.73	42.73	42.73	42.73	0
2024-03-19	42.73	42.73	42.73	42.73	0
2024-03-18	42.73	42.73	42.73	42.73	0
2024-03-15	42.73	42.73	42.73	42.73	0
2024-03-14	42.73	42.73	42.73	42.73	0
2024-03-13	42.73	42.73	42.73	42.73	0
2024-03-12	42.73	42.73	42.73	42.73	0
2024-03-11	42.73	42.73	42.73	42.73	0
2024-03-08	43.61	43.61	43.61	43.61	0
2024-03-07	43.34	43.34	43.34	43.34	372
2024-03-06	42.91	42.91	42.91	42.91	0
2024-03-05	42.81	42.81	42.81	42.81	0
2024-03-04	42.15	42.15	42.15	42.15	0
2024-03-01	41.95	41.95	41.95	41.95	0
2024-02-29	42.18	42.18	42.18	42.18	700
2024-02-28	41.92	41.92	41.92	41.92	444
2024-02-27	42.06	42.06	42.06	42.06	0
2024-02-26	42.04	42.04	42.04	42.04	3,127
2024-02-23	42.89	42.89	42.89	42.89	744
2024-02-22	42.87	42.87	42.87	42.87	0
2024-02-21	42.29	42.29	42.29	42.29	0
2024-02-20	42.07	42.07	42.07	42.07	0
2024-02-19	41.47	41.47	41.47	41.47	0
2024-02-16	41.47	41.47	41.47	41.47	96
2024-02-15	42.27	42.27	42.27	42.27	0
2024-02-14	42.02	42.02	42.02	42.02	0
2024-02-13	42.04	42.04	42.04	42.04	0
2024-02-12	42.60	42.60	42.60	42.60	0
2024-02-09	43.63	43.63	43.63	43.63	0
2024-02-08	44.78	44.78	44.78	44.78	0
2024-02-07	44.68	44.68	44.68	44.68	0
2024-02-06	44.55	44.55	44.55	44.55	0
2024-02-05	44.33	44.33	44.33	44.33	0
2024-02-02	44.48	44.48	44.48	44.48	0
2024-02-01	45.06	45.06	45.06	45.06	0
2024-01-31	45.07	45.07	45.07	45.07	0
2024-01-30	44.55	44.55	44.55	44.55	0
2024-01-29	44.09	44.09	44.09	44.09	0
2024-01-26	44.19	44.19	44.19	44.19	0
2024-01-25	44.01	44.01	44.01	44.01	2,935
2024-01-24	43.80	43.80	43.80	43.80	0
2024-01-23	43.07	43.07	43.07	43.07	0
2024-01-22	42.98	42.98	42.98	42.98	2
2024-01-19	42.91	42.91	42.91	42.91	0
2024-01-18	42.87	42.87	42.87	42.87	0
2024-01-17	42.87	42.87	42.87	42.87	0
2024-01-16	42.87	42.87	42.87	42.87	0
2024-01-15	42.87	42.87	42.87	42.87	0
2024-01-12	43.11	43.11	43.11	43.11	0
2024-01-11	43.24	43.24	43.24	43.24	59
2024-01-10	43.49	43.49	43.49	43.49	0
2024-01-09	43.43	43.43	43.43	43.43	0
2024-01-08	43.57	43.57	43.57	43.57	2,852
2024-01-05	43.00	43.00	43.00	43.00	0
2024-01-04	43.00	43.00	43.00	43.00	0
2024-01-03	43.00	43.00	43.00	43.00	0
2024-01-02	43.00	43.00	43.00	43.00	0
2024-01-01	43.00	43.00	43.00	43.00	0
2023-12-29	43.00	43.00	43.00	43.00	0
2023-12-28	43.00	43.00	43.00	43.00	0
2023-12-27	43.00	43.00	43.00	43.00	3,153
2023-12-26	42.87	42.87	42.87	42.87	0
2023-12-25	42.87	42.87	42.87	42.87	0
2023-12-22	42.87	42.87	42.87	42.87	0
2023-12-21	42.87	42.87	42.87	42.87	1,183
2023-12-20	43.09	43.09	43.09	43.09	681
2023-12-19	42.93	42.93	42.93	42.93	122
2023-12-18	44.00	44.00	44.00	44.00	0
2023-12-15	44.00	44.00	44.00	44.00	0
2023-12-14	44.00	44.00	44.00	44.00	0
2023-12-13	44.00	44.00	44.00	44.00	0
2023-12-12	44.00	44.00	44.00	44.00	0
2023-12-11	44.00	44.00	44.00	44.00	872
2023-12-08	43.50	43.50	43.50	43.50	0
2023-12-07	43.50	43.50	43.50	43.50	0
2023-12-06	43.50	43.50	43.50	43.50	0
2023-12-05	43.50	43.50	43.50	43.50	0
2023-12-04	43.50	43.50	43.50	43.50	0
2023-12-01	43.50	43.50	43.50	43.50	2
2023-11-30	43.37	43.37	43.37	43.37	500
2023-11-29	43.37	43.37	43.37	43.37	0
2023-11-28	43.37	43.37	43.37	43.37	0
2023-11-27	43.37	43.37	43.37	43.37	3,287
2023-11-24	43.56	43.56	43.56	43.56	0
2023-11-23	43.56	43.56	43.56	43.56	0
2023-11-22	42.25	42.25	42.25	42.25	0
2023-11-21	42.25	42.25	42.25	42.25	0
2023-11-20	42.25	42.25	42.25	42.25	0
2023-11-17	42.25	42.25	42.25	42.25	0
2023-11-16	41.08	41.08	41.08	41.08	0
2023-11-15	41.08	41.08	41.08	41.08	1,300
2023-11-14	41.08	41.08	41.08	41.08	0
2023-11-13	39.74	39.74	39.74	39.74	0
2023-11-10	39.74	39.74	39.74	39.74	0
2023-11-09	39.74	39.74	39.74	39.74	85
2023-11-08	37.66	37.66	37.66	37.66	0
2023-11-07	37.66	37.66	37.66	37.66	0
2023-11-06	37.66	37.66	37.66	37.66	0
2023-11-03	37.66	37.66	37.66	37.66	0
2023-11-02	37.66	37.66	37.66	37.66	0
2023-11-01	37.66	37.66	37.66	37.66	0
2023-10-31	37.66	37.66	37.66	37.66	0
2023-10-30	37.66	37.66	37.66	37.66	0
2023-10-27	37.66	37.66	37.66	37.66	0
2023-10-26	37.66	37.66	37.66	37.66	0
2023-10-25	37.66	37.66	37.66	37.66	3,637
2023-10-24	39.02	39.02	39.02	39.02	0
2023-10-23	39.02	39.02	39.02	39.02	0
2023-10-20	39.02	39.02	39.02	39.02	0
2023-10-19	39.02	39.02	39.02	39.02	97
2023-10-18	38.97	38.97	38.97	38.97	0
2023-10-17	38.97	38.97	38.97	38.97	0
2023-10-16	38.97	38.97	38.97	38.97	0
2023-10-13	38.97	38.97	38.97	38.97	0
2023-10-12	38.97	38.97	38.97	38.97	63
2023-10-11	38.16	38.16	38.16	38.16	0
2023-10-10	38.16	38.16	38.16	38.16	0
2023-10-09	38.16	38.16	38.16	38.16	0
2023-10-06	38.16	38.16	38.16	38.16	3,456
2023-10-05	37.15	37.15	37.15	37.15	0
2023-10-04	37.15	37.15	37.15	37.15	222
2023-10-03	40.24	40.24	40.24	40.24	0
2023-10-02	40.24	40.24	40.24	40.24	0
2023-09-29	40.24	40.24	40.24	40.24	0
2023-09-28	40.24	40.24	40.24	40.24	0
2023-09-27	40.24	40.24	40.24	40.24	0
2023-09-26	40.24	40.24	40.24	40.24	72
2023-09-25	40.75	40.75	40.75	40.75	42
2023-09-22	39.51	39.51	39.51	39.51	0
2023-09-21	39.51	39.51	39.51	39.51	0
2023-09-20	39.51	39.51	39.51	39.51	0
2023-09-19	39.51	39.51	39.51	39.51	0
2023-09-18	39.51	39.51	39.51	39.51	0
2023-09-15	39.51	39.51	39.51	39.51	0
2023-09-14	39.51	39.51	39.51	39.51	0
2023-09-13	39.51	39.51	39.51	39.51	0
2023-09-12	39.51	39.51	39.51	39.51	0
2023-09-11	39.51	39.51	39.51	39.51	0
2023-09-08	39.51	39.51	39.51	39.51	0
2023-09-07	38.83	38.83	38.83	38.83	0
2023-09-06	38.83	38.83	38.83	38.83	0
2023-09-05	38.83	38.83	38.83	38.83	0
2023-09-04	38.83	38.83	38.83	38.83	0
2023-09-01	38.83	38.83	38.83	38.83	0
2023-08-31	38.59	38.59	38.59	38.59	0
2023-08-30	38.70	38.70	38.70	38.70	0
2023-08-29	38.70	38.70	38.70	38.70	0
2023-08-28	38.70	38.70	38.70	38.70	0
2023-08-25	38.70	38.70	38.70	38.70	3,650
2023-08-24	40.12	40.12	40.12	40.12	0
2023-08-23	40.12	40.12	40.12	40.12	0
2023-08-22	40.12	40.12	40.12	40.12	0
2023-08-21	40.12	40.12	40.12	40.12	0
2023-08-18	40.12	40.12	40.12	40.12	0
2023-08-17	40.12	40.12	40.12	40.12	0
2023-08-16	40.12	40.12	40.12	40.12	0
2023-08-15	40.12	40.12	40.12	40.12	0
2023-08-14	40.12	40.12	40.12	40.12	50,408
2023-08-11	40.12	40.12	40.12	40.12	60,300
2023-08-10	40.12	40.12	40.12	40.12	135,650
2023-08-09	40.12	40.12	40.12	40.12	28,800
2023-08-08	40.12	40.12	40.12	40.12	0
2023-08-07	40.12	40.12	40.12	40.12	0
2023-08-04	40.12	40.12	40.12	40.12	0
2023-08-03	40.12	40.12	40.12	40.12	0
2023-08-02	40.12	40.12	40.12	40.12	0
2023-08-01	40.12	40.12	40.12	40.12	0
2023-07-31	40.12	40.12	40.12	40.12	0
2023-07-28	40.12	40.12	40.12	40.12	800
2023-07-27	39.90	39.90	39.90	39.90	0
2023-07-26	39.90	39.90	39.90	39.90	0
2023-07-25	39.90	39.90	39.90	39.90	3,411
2023-07-24	40.14	40.14	40.14	40.14	230
2023-07-21	38.50	38.50	38.50	38.50	0
2023-07-20	38.50	38.50	38.50	38.50	0
2023-07-19	38.50	38.50	38.50	38.50	0
2023-07-18	38.50	38.50	38.50	38.50	0
2023-07-17	38.50	38.50	38.50	38.50	0
2023-07-14	38.50	38.50	38.50	38.50	0
2023-07-13	38.50	38.50	38.50	38.50	0
2023-07-12	38.50	38.50	38.50	38.50	63
2023-07-11	38.83	38.83	38.83	38.83	0
2023-07-10	38.83	38.83	38.83	38.83	0
2023-07-07	38.83	38.83	38.83	38.83	3,501
2023-07-06	38.49	38.49	38.49	38.49	0
2023-07-05	38.49	38.49	38.49	38.49	0
2023-07-04	38.49	38.49	38.49	38.49	1,431
2023-07-03	38.10	38.10	38.10	38.10	0
2023-06-30	38.10	38.10	38.10	38.10	400
2023-06-29	37.34	37.34	37.34	37.34	0
2023-06-28	37.34	37.34	37.34	37.34	0
2023-06-27	37.34	37.34	37.34	37.34	0
2023-06-26	37.34	37.34	37.34	37.34	3,720
2023-06-23	38.25	38.25	38.25	38.25	0
2023-06-22	38.25	38.25	38.25	38.25	0
2023-06-21	38.25	38.25	38.25	38.25	0
2023-06-20	38.25	38.25	38.25	38.25	0
2023-06-19	38.25	38.25	38.25	38.25	0
2023-06-16	38.25	38.25	38.25	38.25	0
2023-06-15	38.25	38.25	38.25	38.25	428
2023-06-14	38.15	38.15	38.15	38.15	0
2023-06-13	38.15	38.15	38.15	38.15	54
2023-06-12	37.88	37.88	37.88	37.88	1,451
2023-06-09	38.91	38.91	38.91	38.91	0
2023-06-08	38.91	38.91	38.91	38.91	0
2023-06-07	38.91	38.91	38.91	38.91	0
2023-06-06	38.91	38.91	38.91	38.91	0
2023-06-05	38.91	38.91	38.91	38.91	0
2023-06-02	38.91	38.91	38.91	38.91	0
2023-06-01	38.91	38.91	38.91	38.91	0
2023-05-31	38.91	38.91	38.91	38.91	0
2023-05-30	38.91	38.91	38.91	38.91	0
2023-05-29	38.91	38.91	38.91	38.91	0
2023-05-26	38.91	38.91	38.91	38.91	0
2023-05-25	38.91	38.91	38.91	38.91	3,668
2023-05-24	39.19	39.19	39.19	39.19	0
2023-05-23	39.19	39.19	39.19	39.19	4,063
2023-05-22	38.14	38.14	38.14	38.14	0
2023-05-19	38.14	38.14	38.14	38.14	0
2023-05-18	38.14	38.14	38.14	38.14	0
2023-05-17	38.14	38.14	38.14	38.14	0
2023-05-16	38.14	38.14	38.14	38.14	432
2023-05-15	39.06	39.06	39.06	39.06	0
2023-05-12	39.06	39.06	39.06	39.06	0
2023-05-11	39.06	39.06	39.06	39.06	0
2023-05-10	39.06	39.06	39.06	39.06	0
2023-05-09	39.06	39.06	39.06	39.06	0
2023-05-08	39.06	39.06	39.06	39.06	0
2023-05-05	39.06	39.06	39.06	39.06	253
2023-05-04	37.91	37.91	37.91	37.91	0
2023-05-03	37.91	37.91	37.91	37.91	0
2023-05-02	37.91	37.91	37.91	37.91	0
2023-05-01	37.91	37.91	37.91	37.91	0
2023-04-28	37.91	37.91	37.91	37.91	0
2023-04-27	37.91	37.91	37.91	37.91	75
2023-04-26	37.91	37.91	37.91	37.91	0
2023-04-25	37.91	37.91	37.91	37.91	82
2023-04-24	37.31	37.31	37.31	37.31	0
2023-04-21	37.31	37.31	37.31	37.31	0
2023-04-20	37.31	37.31	37.31	37.31	0
2023-04-19	37.31	37.31	37.31	37.31	0
2023-04-18	37.31	37.31	37.31	37.31	0
2023-04-17	37.31	37.31	37.31	37.31	0
2023-04-14	37.31	37.31	37.31	37.31	0
2023-04-13	37.31	37.31	37.31	37.31	0
2023-04-12	37.31	37.31	37.31	37.31	62
2023-04-11	37.10	37.10	37.10	37.10	92
2023-04-10	34.91	34.91	34.91	34.91	0
2023-04-07	34.91	34.91	34.91	34.91	0
2023-04-06	34.91	34.91	34.91	34.91	0
2023-04-05	34.91	34.91	34.91	34.91	0
2023-04-04	34.91	34.91	34.91	34.91	0
2023-04-03	34.91	34.91	34.91	34.91	0
2023-03-31	34.91	34.91	34.91	34.91	0
2023-03-30	34.91	34.91	34.91	34.91	0
2023-03-29	34.91	34.91	34.91	34.91	0
2023-03-28	34.91	34.91	34.91	34.91	0
2023-03-27	34.91	34.91	34.91	34.91	1,418
2023-03-24	36.25	36.25	36.25	36.25	0
2023-03-23	36.25	36.25	36.25	36.25	0
2023-03-22	36.25	36.25	36.25	36.25	0
2023-03-21	36.25	36.25	36.25	36.25	0
2023-03-20	36.25	36.25	36.25	36.25	105
2023-03-17	36.25	36.25	36.25	36.25	0
2023-03-16	36.25	36.25	36.25	36.25	0
2023-03-15	36.25	36.25	36.25	36.25	0
2023-03-14	36.25	36.25	36.25	36.25	0
2023-03-13	36.25	36.25	36.25	36.25	0
2023-03-10	36.25	36.25	36.25	36.25	0
2023-03-09	36.25	36.25	36.25	36.25	0
2023-03-08	36.25	36.25	36.25	36.25	0
2023-03-07	36.25	36.25	36.25	36.25	0
2023-03-06	36.25	36.25	36.25	36.25	0
2023-03-03	36.25	36.25	36.25	36.25	610
2023-03-02	36.74	36.74	36.74	36.74	0
2023-03-01	36.74	36.74	36.74	36.74	3
2023-02-28	36.74	36.74	36.74	36.74	2,980
2023-02-27	36.90	36.90	36.90	36.90	180
2023-02-24	36.44	36.44	36.44	36.44	0
2023-02-23	36.44	36.44	36.44	36.44	0
2023-02-22	35.84	35.84	35.84	35.84	0
2023-02-21	35.84	35.84	35.84	35.84	20
2023-02-20	35.84	35.84	35.84	35.84	0
2023-02-17	35.84	35.84	35.84	35.84	0
2023-02-16	35.84	35.84	35.84	35.84	60
2023-02-15	35.84	35.84	35.84	35.84	0
2023-02-14	35.84	35.84	35.84	35.84	0
2023-02-13	35.84	35.84	35.84	35.84	17
2023-02-10	34.45	34.45	34.45	34.45	0
2023-02-09	34.45	34.45	34.45	34.45	0
2023-02-08	34.45	34.45	34.45	34.45	0
2023-02-07	34.45	34.45	34.45	34.45	0
2023-02-06	34.45	34.45	34.45	34.45	0
2023-02-03	34.45	34.45	34.45	34.45	0
2023-02-02	34.45	34.45	34.45	34.45	12
2023-02-01	34.45	34.45	34.45	34.45	13
2023-01-31	34.45	34.45	34.45	34.45	0
2023-01-30	34.45	34.45	34.45	34.45	0
2023-01-27	34.45	34.45	34.45	34.45	0
2023-01-26	34.45	34.45	34.45	34.45	0
2023-01-25	34.45	34.45	34.45	34.45	1,075
2023-01-24	33.80	33.80	33.80	33.80	0
2023-01-23	33.80	33.80	33.80	33.80	0
2023-01-20	33.80	33.80	33.80	33.80	0
2023-01-19	33.80	33.80	33.80	33.80	0
2023-01-18	33.80	33.80	33.80	33.80	0
2023-01-17	33.80	33.80	33.80	33.80	0
2023-01-16	33.80	33.80	33.80	33.80	0
2023-01-13	33.80	33.80	33.80	33.80	0
2023-01-12	33.80	33.80	33.80	33.80	65
2023-01-11	33.57	33.57	33.57	33.57	164
2023-01-10	31.23	31.23	31.23	31.23	0
2023-01-09	31.23	31.23	31.23	31.23	0
2023-01-06	31.23	31.23	31.23	31.23	0
2023-01-05	31.23	31.23	31.23	31.23	0
2023-01-04	31.23	31.23	31.23	31.23	0
2023-01-03	31.23	31.23	31.23	31.23	0
2023-01-02	31.23	31.23	31.23	31.23	0
2022-12-30	31.23	31.23	31.23	31.23	0
2022-12-29	31.23	31.23	31.23	31.23	0
2022-12-28	31.23	31.23	31.23	31.23	119
2022-12-27	30.69	30.69	30.69	30.69	0
2022-12-26	30.69	30.69	30.69	30.69	0
2022-12-23	30.69	30.69	30.69	30.69	0
2022-12-22	30.69	30.69	30.69	30.69	870
2022-12-21	30.84	30.84	30.84	30.84	0
2022-12-20	30.84	30.84	30.84	30.84	0
2022-12-19	30.84	30.84	30.84	30.84	0
2022-12-16	30.84	30.84	30.84	30.84	0
2022-12-15	30.84	30.84	30.84	30.84	0
2022-12-14	30.84	30.84	30.84	30.84	2
2022-12-13	30.84	30.84	30.84	30.84	60
2022-12-12	32.30	32.30	32.30	32.30	0
2022-12-09	32.30	32.30	32.30	32.30	0
2022-12-08	32.30	32.30	32.30	32.30	0
2022-12-07	32.30	32.30	32.30	32.30	0
2022-12-06	32.30	32.30	32.30	32.30	0
2022-12-05	32.30	32.30	32.30	32.30	84
2022-12-02	32.30	32.30	32.30	32.30	0
2022-12-01	32.30	32.30	32.30	32.30	0
2022-11-30	32.30	32.30	32.30	32.30	0
2022-11-29	32.30	32.30	32.30	32.30	50
2022-11-28	32.30	32.30	32.30	32.30	0
2022-11-25	32.30	32.30	32.30	32.30	4,100
2022-11-24	31.35	31.35	31.35	31.35	0
2022-11-23	31.35	31.35	31.35	31.35	0
2022-11-22	31.35	31.35	31.35	31.35	0
2022-11-21	31.35	31.35	31.35	31.35	75
2022-11-18	31.35	31.35	31.35	31.35	0
2022-11-17	31.35	31.35	31.35	31.35	0
2022-11-16	31.35	31.35	31.35	31.35	0
2022-11-15	31.35	31.35	31.35	31.35	5
2022-11-14	31.35	31.35	31.35	31.35	190
2022-11-11	30.60	30.60	30.60	30.60	0
2022-11-10	30.60	30.60	30.60	30.60	0
2022-11-09	30.60	30.60	30.60	30.60	1,033
2022-11-08	30.56	30.56	30.56	30.56	0
2022-11-07	30.56	30.56	30.56	30.56	0
2022-11-04	30.56	30.56	30.56	30.56	0
2022-11-03	30.56	30.56	30.56	30.56	40
2022-11-02	30.56	30.56	30.56	30.56	0
2022-11-01	30.56	30.56	30.56	30.56	0
2022-10-31	30.56	30.56	30.56	30.56	0
2022-10-28	30.56	30.56	30.56	30.56	0
2022-10-27	30.56	30.56	30.56	30.56	0
2022-10-26	30.28	30.28	30.28	30.28	0
2022-10-25	30.28	30.28	30.28	30.28	4,202
2022-10-24	28.53	28.53	28.53	28.53	0
2022-10-21	28.53	28.53	28.53	28.53	0
2022-10-20	28.53	28.53	28.53	28.53	50
2022-10-19	28.53	28.53	28.53	28.53	0
2022-10-18	28.53	28.53	28.53	28.53	0
2022-10-17	28.53	28.53	28.53	28.53	0
2022-10-14	28.53	28.53	28.53	28.53	0
2022-10-13	28.53	28.53	28.53	28.53	0
2022-10-12	28.53	28.53	28.53	28.53	75
2022-10-11	29.02	29.02	29.02	29.02	212
2022-10-10	30.07	30.07	30.07	30.07	0
2022-10-07	31.16	31.16	31.16	31.16	0
2022-10-06	31.16	31.16	31.16	31.16	126
2022-10-05	29.56	29.56	29.56	29.56	0
2022-10-04	29.56	29.56	29.56	29.56	1
2022-10-03	29.56	29.56	29.56	29.56	7
2022-09-30	30.28	30.28	30.28	30.28	0
2022-09-29	30.28	30.28	30.28	30.28	0
2022-09-28	30.28	30.28	30.28	30.28	0
2022-09-27	30.28	30.28	30.28	30.28	0
2022-09-26	30.28	30.28	30.28	30.28	12
2022-09-23	31.37	31.37	31.37	31.37	8
2022-09-22	31.37	31.37	31.37	31.37	0
2022-09-21	31.37	31.37	31.37	31.37	0
2022-09-20	31.37	31.37	31.37	31.37	0
2022-09-19	30.48	30.48	30.48	30.48	0
2022-09-16	30.48	30.48	30.48	30.48	0
2022-09-15	30.48	30.48	30.48	30.48	0
2022-09-14	30.48	30.48	30.48	30.48	0
2022-09-13	30.48	30.48	30.48	30.48	11,387
2022-09-12	30.48	30.48	30.48	30.48	0
2022-09-09	30.48	30.48	30.48	30.48	9,063
2022-09-08	30.48	30.48	30.48	30.48	0
2022-09-07	30.48	30.48	30.48	30.48	0
2022-09-06	30.48	30.48	30.48	30.48	0
2022-09-05	30.48	30.48	30.48	30.48	0
2022-09-02	30.48	30.48	30.48	30.48	0
2022-09-01	30.48	30.48	30.48	30.48	8
2022-08-31	32.54	32.54	32.54	32.54	4,367
2022-08-30	32.54	32.54	32.54	32.54	0
2022-08-29	32.54	32.54	32.54	32.54	0
2022-08-26	32.54	32.54	32.54	32.54	0
2022-08-25	32.54	32.54	32.54	32.54	3,762
2022-08-24	32.64	32.64	32.64	32.64	0
2022-08-23	32.64	32.64	32.64	32.64	0
2022-08-22	32.48	32.48	32.48	32.48	0
2022-08-19	32.48	32.48	32.48	32.48	0
2022-08-18	32.48	32.48	32.48	32.48	0
2022-08-17	32.48	32.48	32.48	32.48	304
2022-08-16	32.26	32.26	32.26	32.26	0
2022-08-15	31.29	31.29	31.29	31.29	0
2022-08-12	31.29	31.29	31.29	31.29	0
2022-08-11	31.29	31.29	31.29	31.29	0
2022-08-10	31.29	31.29	31.29	31.29	0
2022-08-09	31.29	31.29	31.29	31.29	0
2022-08-08	31.29	31.29	31.29	31.29	0
2022-08-05	31.29	31.29	31.29	31.29	0
2022-08-04	31.29	31.29	31.29	31.29	0
2022-08-03	30.83	30.83	30.83	30.83	0
2022-08-02	30.83	30.83	30.83	30.83	23
2022-08-01	30.62	30.62	30.62	30.62	0
2022-07-29	30.62	30.62	30.62	30.62	0
2022-07-28	30.62	30.62	30.62	30.62	844
2022-07-27	30.66	30.66	30.66	30.66	0
2022-07-26	30.66	30.66	30.66	30.66	0
2022-07-25	30.66	30.66	30.66	30.66	4,088
2022-07-22	31.63	31.63	31.63	31.63	0
2022-07-21	31.63	31.63	31.63	31.63	0
2022-07-20	31.63	31.63	31.63	31.63	0
2022-07-19	31.63	31.63	31.63	31.63	0
2022-07-18	31.63	31.63	31.63	31.63	0
2022-07-15	31.63	31.63	31.63	31.63	0
2022-07-14	31.63	31.63	31.63	31.63	0
2022-07-13	31.63	31.63	31.63	31.63	0
2022-07-12	31.63	31.63	31.63	31.63	61
2022-07-11	31.59	31.59	31.59	31.59	0
2022-07-08	31.59	31.59	31.59	31.59	0
2022-07-07	31.59	31.59	31.59	31.59	1,161
2022-07-06	31.31	31.31	31.31	31.31	0
2022-07-05	31.31	31.31	31.31	31.31	0
2022-07-04	31.31	31.31	31.31	31.31	8
2022-07-01	31.26	31.26	31.26	31.26	0
2022-06-30	31.26	31.26	31.26	31.26	0
2022-06-29	31.26	31.26	31.26	31.26	0
2022-06-28	31.26	31.26	31.26	31.26	100
2022-06-27	31.26	31.26	31.26	31.26	3,884
2022-06-24	31.15	31.15	31.15	31.15	0
2022-06-23	31.15	31.15	31.15	31.15	0
2022-06-22	31.15	31.15	31.15	31.15	54
2022-06-21	33.19	33.19	33.19	33.19	0
2022-06-20	33.19	33.19	33.19	33.19	0
2022-06-17	33.19	33.19	33.19	33.19	0
2022-06-16	33.19	33.19	33.19	33.19	0
2022-06-15	33.19	33.19	33.19	33.19	0
2022-06-14	33.19	33.19	33.19	33.19	0
2022-06-13	33.19	33.19	33.19	33.19	0
2022-06-10	33.19	33.19	33.19	33.19	100
2022-06-09	33.19	33.19	33.19	33.19	0
2022-06-08	33.19	33.19	33.19	33.19	0
2022-06-07	33.19	33.19	33.19	33.19	90
2022-06-06	33.94	33.94	33.94	33.94	0
2022-06-03	33.94	33.94	33.94	33.94	0
2022-06-02	33.94	33.94	33.94	33.94	0
2022-06-01	33.94	33.94	33.94	33.94	14
2022-05-31	34.72	34.72	34.72	34.72	0
2022-05-30	34.72	34.72	34.72	34.72	46
2022-05-27	33.55	33.55	33.55	33.55	0
2022-05-26	33.55	33.55	33.55	33.55	0
2022-05-25	33.55	33.55	33.55	33.55	0
2022-05-24	33.55	33.55	33.55	33.55	73
2022-05-23	33.05	33.05	33.05	33.05	0
2022-05-20	33.05	33.05	33.05	33.05	0
2022-05-19	33.05	33.05	33.05	33.05	0
2022-05-18	33.05	33.05	33.05	33.05	0
2022-05-17	33.05	33.05	33.05	33.05	0
2022-05-16	33.05	33.05	33.05	33.05	0
2022-05-13	33.05	33.05	33.05	33.05	0
2022-05-12	33.05	33.05	33.05	33.05	0
2022-05-11	35.22	35.22	35.22	35.22	0
2022-05-10	35.22	35.22	35.22	35.22	0
2022-05-09	35.22	35.22	35.22	35.22	0
2022-05-06	35.22	35.22	35.22	35.22	100
2022-05-05	35.22	35.22	35.22	35.22	0
2022-05-04	35.22	35.22	35.22	35.22	0
2022-05-03	35.22	35.22	35.22	35.22	0
2022-05-02	35.22	35.22	35.22	35.22	0
2022-04-29	35.22	35.22	35.22	35.22	0
2022-04-28	35.22	35.22	35.22	35.22	0
2022-04-27	35.24	35.24	35.24	35.24	274
2022-04-26	36.06	36.06	36.06	36.06	0
2022-04-25	36.06	36.06	36.06	36.06	168
2022-04-22	37.33	37.33	37.33	37.33	0
2022-04-21	37.33	37.33	37.33	37.33	0
2022-04-20	37.33	37.33	37.33	37.33	0
2022-04-19	37.33	37.33	37.33	37.33	0
2022-04-18	37.33	37.33	37.33	37.33	0
2022-04-15	37.33	37.33	37.33	37.33	0
2022-04-14	37.33	37.33	37.33	37.33	0
2022-04-13	37.33	37.33	37.33	37.33	0
2022-04-12	37.33	37.33	37.33	37.33	51
2022-04-11	36.41	36.41	36.41	36.41	3,500
2022-04-08	36.41	36.41	36.41	36.41	100
2022-04-07	36.41	36.41	36.41	36.41	0
2022-04-06	36.41	36.41	36.41	36.41	0
2022-04-05	36.41	36.41	36.41	36.41	1
2022-04-04	36.70	36.70	36.70	36.70	0
2022-04-01	36.70	36.70	36.70	36.70	9
2022-03-31	36.09	36.09	36.09	36.09	0
2022-03-30	36.09	36.09	36.09	36.09	0
2022-03-29	36.09	36.09	36.09	36.09	0
2022-03-28	36.09	36.09	36.09	36.09	0
2022-03-25	36.09	36.09	36.09	36.09	3,236
2022-03-24	36.08	36.08	36.08	36.08	0
2022-03-23	36.08	36.08	36.08	36.08	19
2022-03-22	35.65	35.65	35.65	35.65	122
2022-03-21	36.39	36.39	36.39	36.39	0
2022-03-18	36.39	36.39	36.39	36.39	0
2022-03-17	36.39	36.39	36.39	36.39	0
2022-03-16	36.39	36.39	36.39	36.39	0
2022-03-15	36.39	36.39	36.39	36.39	0
2022-03-14	36.39	36.39	36.39	36.39	0
2022-03-11	36.39	36.39	36.39	36.39	0
2022-03-10	37.60	37.60	37.60	37.60	0
2022-03-09	37.60	37.60	37.60	37.60	0
2022-03-08	37.60	37.60	37.60	37.60	0
2022-03-07	37.60	37.60	37.60	37.60	0
2022-03-04	37.60	37.60	37.60	37.60	0
2022-03-03	37.60	37.60	37.60	37.60	0
2022-03-02	37.60	37.60	37.60	37.60	0
2022-03-01	37.60	37.60	37.60	37.60	8
2022-02-28	39.20	39.20	39.20	39.20	0
2022-02-25	39.20	39.20	39.20	39.20	0
2022-02-24	39.20	39.20	39.20	39.20	300
2022-02-23	39.20	39.20	39.20	39.20	0
2022-02-22	39.20	39.20	39.20	39.20	0
2022-02-21	39.20	39.20	39.20	39.20	0
2022-02-18	39.20	39.20	39.20	39.20	219
2022-02-17	39.53	39.53	39.53	39.53	0
2022-02-16	39.53	39.53	39.53	39.53	0
2022-02-15	39.53	39.53	39.53	39.53	0
2022-02-14	39.53	39.53	39.53	39.53	0
2022-02-11	39.53	39.53	39.53	39.53	0
2022-02-10	39.53	39.53	39.53	39.53	0
2022-02-09	39.53	39.53	39.53	39.53	0
2022-02-08	39.53	39.53	39.53	39.53	0
2022-02-07	39.53	39.53	39.53	39.53	0
2022-02-04	39.53	39.53	39.53	39.53	0
2022-02-03	39.53	39.53	39.53	39.53	0
2022-02-02	39.53	39.53	39.53	39.53	0
2022-02-01	39.53	39.53	39.53	39.53	7
2022-01-31	38.95	38.95	38.95	38.95	1,166
2022-01-28	38.95	38.95	38.95	38.95	0
2022-01-27	38.95	38.95	38.95	38.95	1,002
2022-01-26	38.53	38.53	38.53	38.53	0
2022-01-25	38.53	38.53	38.53	38.53	0
2022-01-24	38.53	38.53	38.53	38.53	0
2022-01-21	38.53	38.53	38.53	38.53	0
2022-01-20	38.53	38.53	38.53	38.53	366
2022-01-19	38.80	38.80	38.80	38.80	0
2022-01-18	38.80	38.80	38.80	38.80	0
2022-01-17	38.80	38.80	38.80	38.80	0
2022-01-14	38.80	38.80	38.80	38.80	0
2022-01-13	38.80	38.80	38.80	38.80	0
2022-01-12	38.80	38.80	38.80	38.80	48
2022-01-11	38.22	38.22	38.22	38.22	0
2022-01-10	38.22	38.22	38.22	38.22	3,085
2022-01-07	37.89	37.89	37.89	37.89	0
2022-01-06	37.89	37.89	37.89	37.89	0
2022-01-05	37.89	37.89	37.89	37.89	0
2022-01-04	37.89	37.89	37.89	37.89	14
2022-01-03	38.19	38.19	38.19	38.19	0
2021-12-31	38.19	38.19	38.19	38.19	0
2021-12-30	38.19	38.19	38.19	38.19	0
2021-12-29	38.19	38.19	38.19	38.19	44
2021-12-28	37.86	37.86	37.86	37.86	0
2021-12-27	37.86	37.86	37.86	37.86	0
2021-12-24	37.86	37.86	37.86	37.86	0
2021-12-23	37.86	37.86	37.86	37.86	0
2021-12-22	37.86	37.86	37.86	37.86	0
2021-12-21	37.86	37.86	37.86	37.86	0
2021-12-20	37.86	37.86	37.86	37.86	0
2021-12-17	37.86	37.86	37.86	37.86	1,300
2021-12-16	38.13	38.13	38.13	38.13	0
2021-12-15	38.13	38.13	38.13	38.13	0
2021-12-14	38.13	38.13	38.13	38.13	0
2021-12-13	38.13	38.13	38.13	38.13	0
2021-12-10	38.13	38.13	38.13	38.13	33
2021-12-09	38.13	38.13	38.13	38.13	0
2021-12-08	38.13	38.13	38.13	38.13	0
2021-12-07	38.13	38.13	38.13	38.13	0
2021-12-06	38.13	38.13	38.13	38.13	0
2021-12-03	38.13	38.13	38.13	38.13	0
2021-12-02	38.13	38.13	38.13	38.13	0
2021-12-01	38.13	38.13	38.13	38.13	0
2021-11-30	38.13	38.13	38.13	38.13	5,524
2021-11-29	38.13	38.13	38.13	38.13	0
2021-11-26	38.13	38.13	38.13	38.13	0
2021-11-25	38.13	38.13	38.13	38.13	426
2021-11-24	38.45	38.45	38.45	38.45	0
2021-11-23	38.45	38.45	38.45	38.45	0
2021-11-22	38.45	38.45	38.45	38.45	0
2021-11-19	38.45	38.45	38.45	38.45	0
2021-11-18	38.45	38.45	38.45	38.45	0
2021-11-17	38.45	38.45	38.45	38.45	6
2021-11-16	36.67	36.67	36.67	36.67	0
2021-11-15	36.67	36.67	36.67	36.67	100
2021-11-12	36.67	36.67	36.67	36.67	0
2021-11-11	36.67	36.67	36.67	36.67	0
2021-11-10	36.67	36.67	36.67	36.67	0
2021-11-09	36.67	36.67	36.67	36.67	0
2021-11-08	36.67	36.67	36.67	36.67	2,500
2021-11-05	36.67	36.67	36.67	36.67	0
2021-11-04	36.67	36.67	36.67	36.67	0
2021-11-03	36.30	36.30	36.30	36.30	0
2021-11-02	36.30	36.30	36.30	36.30	0
2021-11-01	36.30	36.30	36.30	36.30	8
2021-10-29	36.95	36.95	36.95	36.95	0
2021-10-28	36.95	36.95	36.95	36.95	0
2021-10-27	36.95	36.95	36.95	36.95	0
2021-10-26	36.95	36.95	36.95	36.95	0
2021-10-25	36.95	36.95	36.95	36.95	1,743
2021-10-22	37.08	37.08	37.08	37.08	0
2021-10-21	38.71	38.71	38.71	38.71	0
2021-10-20	38.71	38.71	38.71	38.71	0
2021-10-19	38.71	38.71	38.71	38.71	0
2021-10-18	38.71	38.71	38.71	38.71	0
2021-10-15	38.71	38.71	38.71	38.71	0
2021-10-14	38.71	38.71	38.71	38.71	0
2021-10-13	38.85	38.85	38.85	38.85	0
2021-10-12	38.85	38.85	38.85	38.85	690
2021-10-11	38.68	38.68	38.68	38.68	0
2021-10-08	38.68	38.68	38.68	38.68	294
2021-10-07	38.85	38.85	38.85	38.85	54
2021-10-06	38.73	38.73	38.73	38.73	2,739
2021-10-05	38.00	38.00	38.00	38.00	0
2021-10-04	38.00	38.00	38.00	38.00	0
2021-10-01	38.00	38.00	38.00	38.00	8
2021-09-30	38.70	38.70	38.70	38.70	0
2021-09-29	38.70	38.70	38.70	38.70	0
2021-09-28	38.70	38.70	38.70	38.70	0
2021-09-27	38.70	38.70	38.70	38.70	10
2021-09-24	38.93	38.93	38.93	38.93	0
2021-09-23	38.93	38.93	38.93	38.93	0
2021-09-22	38.93	38.93	38.93	38.93	0
2021-09-21	38.93	38.93	38.93	38.93	0
2021-09-20	38.93	38.93	38.93	38.93	0
2021-09-17	38.93	38.93	38.93	38.93	248
2021-09-16	38.75	38.75	38.75	38.75	0
2021-09-15	38.75	38.75	38.75	38.75	0
2021-09-14	38.75	38.75	38.75	38.75	0
2021-09-13	38.75	38.75	38.75	38.75	0
2021-09-10	38.75	38.75	38.75	38.75	0
2021-09-09	38.75	38.75	38.75	38.75	269
2021-09-08	38.59	38.59	38.59	38.59	0
2021-09-07	38.59	38.59	38.59	38.59	224
2021-09-06	38.28	38.28	38.28	38.28	0
2021-09-03	38.28	38.28	38.28	38.28	0
2021-09-02	38.28	38.28	38.28	38.28	0
2021-09-01	38.28	38.28	38.28	38.28	8
2021-08-31	39.28	39.28	39.28	39.28	22
2021-08-30	39.35	39.35	39.35	39.35	0
2021-08-27	39.35	39.35	39.35	39.35	0
2021-08-26	39.35	39.35	39.35	39.35	0
2021-08-25	39.35	39.35	39.35	39.35	3,812
2021-08-24	39.54	39.54	39.54	39.54	575
2021-08-23	39.50	39.50	39.50	39.50	952
2021-08-20	39.15	39.15	39.15	39.15	100
2021-08-19	39.15	39.15	39.15	39.15	0
2021-08-18	39.15	39.15	39.15	39.15	0
2021-08-17	39.15	39.15	39.15	39.15	0
2021-08-16	39.15	39.15	39.15	39.15	0
2021-08-13	39.15	39.15	39.15	39.15	368
2021-08-12	39.19	39.19	39.19	39.19	262
2021-08-11	38.95	38.95	38.95	38.95	249
2021-08-10	38.70	38.70	38.70	38.70	321
2021-08-09	38.01	38.01	38.01	38.01	0
2021-08-06	38.01	38.01	38.01	38.01	0
2021-08-05	38.01	38.01	38.01	38.01	0
2021-08-04	37.15	37.15	37.15	37.15	0
2021-08-03	37.15	37.15	37.15	37.15	734
2021-08-02	37.34	37.34	37.34	37.34	0
2021-07-30	37.34	37.34	37.34	37.34	0
2021-07-29	37.34	37.34	37.34	37.34	0
2021-07-28	37.34	37.34	37.34	37.34	0
2021-07-27	37.34	37.34	37.34	37.34	0
2021-07-26	37.38	37.38	37.38	37.38	3,626
2021-07-23	36.88	36.88	36.88	36.88	0
2021-07-22	36.88	36.88	36.88	36.88	0
2021-07-21	36.88	36.88	36.88	36.88	0
2021-07-20	36.88	36.88	36.88	36.88	0
2021-07-19	36.88	36.88	36.88	36.88	0
2021-07-16	36.88	36.88	36.88	36.88	0
2021-07-15	36.88	36.88	36.88	36.88	441
2021-07-14	37.26	37.26	37.26	37.26	0
2021-07-13	37.26	37.26	37.26	37.26	46
2021-07-12	36.79	36.79	36.79	36.79	0
2021-07-09	36.95	36.95	36.95	36.95	57
2021-07-08	36.84	36.84	36.84	36.84	0
2021-07-07	36.84	36.84	36.84	36.84	0
2021-07-06	36.84	36.84	36.84	36.84	0
2021-07-05	36.84	36.84	36.84	36.84	9
2021-07-02	36.61	36.61	36.61	36.61	670
2021-07-01	36.66	36.66	36.66	36.66	0
2021-06-30	36.66	36.66	36.66	36.66	0
2021-06-29	36.66	36.66	36.66	36.66	0
2021-06-28	36.66	36.66	36.66	36.66	200
2021-06-25	36.79	36.79	36.79	36.79	0
2021-06-24	36.79	36.79	36.79	36.79	0
2021-06-23	36.79	36.79	36.79	36.79	0
2021-06-22	36.79	36.79	36.79	36.79	0
2021-06-21	36.79	36.79	36.79	36.79	0
2021-06-18	36.79	36.79	36.79	36.79	0
2021-06-17	36.79	36.79	36.79	36.79	0
2021-06-16	36.79	36.79	36.79	36.79	0
2021-06-15	36.79	36.79	36.79	36.79	0
2021-06-14	36.79	36.79	36.79	36.79	0
2021-06-11	36.79	36.79	36.79	36.79	0
2021-06-10	36.79	36.79	36.79	36.79	0
2021-06-09	36.79	36.79	36.79	36.79	0
2021-06-08	36.48	36.48	36.48	36.48	100
2021-06-07	36.48	36.48	36.48	36.48	0
2021-06-04	36.48	36.48	36.48	36.48	0
2021-06-03	36.48	36.48	36.48	36.48	0
2021-06-02	36.48	36.48	36.48	36.48	220
2021-06-01	37.09	37.09	37.09	37.09	9
2021-05-28	36.68	36.68	36.68	36.68	0
2021-05-27	37.70	37.70	37.70	37.70	0
2021-05-26	37.70	37.70	37.70	37.70	0
2021-05-25	37.70	37.70	37.70	37.70	291
2021-05-24	36.56	36.56	36.56	36.56	0
2021-05-21	36.56	36.56	36.56	36.56	0
2021-05-20	36.56	36.56	36.56	36.56	0
2021-05-19	36.56	36.56	36.56	36.56	668
2021-05-18	36.26	36.26	36.26	36.26	0
2021-05-17	36.26	36.26	36.26	36.26	8,416
2021-05-14	36.26	36.26	36.26	36.26	0
2021-05-13	36.26	36.26	36.26	36.26	100
2021-05-12	36.26	36.26	36.26	36.26	0
2021-05-11	36.26	36.26	36.26	36.26	0
2021-05-10	36.26	36.26	36.26	36.26	0
2021-05-07	36.06	36.06	36.06	36.06	138
2021-05-06	35.70	35.70	35.70	35.70	0
2021-05-05	35.70	35.70	35.70	35.70	830
2021-05-04	35.60	35.60	35.60	35.60	14
2021-04-30	35.33	35.33	35.33	35.33	0
2021-04-29	35.33	35.33	35.33	35.33	0
2021-04-28	35.33	35.33	35.33	35.33	0
2021-04-27	35.33	35.33	35.33	35.33	0
2021-04-26	35.33	35.33	35.33	35.33	0
2021-04-23	35.33	35.33	35.33	35.33	0
2021-04-22	35.33	35.33	35.33	35.33	0
2021-04-21	35.33	35.33	35.33	35.33	343
2021-04-20	34.87	34.87	34.87	34.87	0
2021-04-19	34.87	34.87	34.87	34.87	144
2021-04-16	34.19	34.19	34.19	34.19	0
2021-04-15	34.19	34.19	34.19	34.19	278
2021-04-14	34.45	34.45	34.45	34.45	0
2021-04-13	34.45	34.45	34.45	34.45	49
2021-04-12	34.41	34.41	34.41	34.41	0
2021-04-09	34.45	34.45	34.45	34.45	3,166
2021-04-08	33.28	33.28	33.28	33.28	0
2021-04-07	33.28	33.28	33.28	33.28	0
2021-04-06	33.28	33.28	33.28	33.28	1,300
2021-04-01	33.28	33.28	33.28	33.28	0
2021-03-31	33.28	33.28	33.28	33.28	0
2021-03-30	33.28	33.28	33.28	33.28	0
2021-03-29	33.28	33.28	33.28	33.28	0
2021-03-26	33.28	33.28	33.28	33.28	0
2021-03-25	33.28	33.28	33.28	33.28	17
2021-03-24	33.21	33.21	33.21	33.21	0
2021-03-23	33.21	33.21	33.21	33.21	0
2021-03-22	33.21	33.21	33.21	33.21	58
2021-03-19	32.02	32.02	32.02	32.02	0
2021-03-18	32.02	32.02	32.02	32.02	0
2021-03-17	32.02	32.02	32.02	32.02	0
2021-03-16	32.02	32.02	32.02	32.02	0
2021-03-15	32.02	32.02	32.02	32.02	0
2021-03-12	32.02	32.02	32.02	32.02	0
2021-03-11	32.02	32.02	32.02	32.02	0
2021-03-10	32.02	32.02	32.02	32.02	0
2021-03-09	32.02	32.02	32.02	32.02	0
2021-03-08	32.84	32.84	32.84	32.84	0
2021-03-05	32.84	32.84	32.84	32.84	0
2021-03-04	32.84	32.84	32.84	32.84	0
2021-03-03	32.84	32.84	32.84	32.84	0
2021-03-02	32.84	32.84	32.84	32.84	0
2021-03-01	32.84	32.84	32.84	32.84	10
2021-02-26	30.88	30.88	30.88	30.88	0
2021-02-25	30.88	30.88	30.88	30.88	0
2021-02-24	30.88	30.88	30.88	30.88	0
2021-02-23	30.88	30.88	30.88	30.88	0
2021-02-22	30.88	30.88	30.88	30.88	0
2021-02-19	30.88	30.88	30.88	30.88	0
2021-02-18	30.88	30.88	30.88	30.88	248
2021-02-17	31.10	31.10	31.10	31.10	0
2021-02-16	30.99	30.99	30.99	30.99	0
2021-02-15	30.99	30.99	30.99	30.99	0
2021-02-12	30.80	30.80	30.80	30.80	0
2021-02-11	30.36	30.36	30.36	30.36	0
2021-02-10	30.36	30.36	30.36	30.36	0
2021-02-09	30.33	30.33	30.33	30.33	114
2021-02-08	30.00	30.00	30.00	30.00	0
2021-02-05	29.23	29.23	29.23	29.23	0
2021-02-04	29.23	29.23	29.23	29.23	0
2021-02-03	29.23	29.23	29.23	29.23	0
2021-02-02	29.23	29.23	29.23	29.23	0
2021-02-01	29.24	29.24	29.24	29.24	16
2021-01-29	30.24	30.24	30.24	30.24	0
2021-01-28	30.24	30.24	30.24	30.24	0
2021-01-27	30.24	30.24	30.24	30.24	0
2021-01-26	30.24	30.24	30.24	30.24	0
2021-01-25	30.24	30.24	30.24	30.24	931
2021-01-22	30.82	30.82	30.82	30.82	0
2021-01-21	30.82	30.82	30.82	30.82	0
2021-01-20	30.82	30.82	30.82	30.82	0
2021-01-19	30.82	30.82	30.82	30.82	0
2021-01-18	30.82	30.82	30.82	30.82	0
2021-01-15	30.82	30.82	30.82	30.82	0
2021-01-14	30.82	30.82	30.82	30.82	0
2021-01-13	30.82	30.82	30.82	30.82	0
2021-01-12	30.82	30.82	30.82	30.82	56
2021-01-11	30.62	30.62	30.62	30.62	3,499
2021-01-08	29.35	29.35	29.35	29.35	0
2021-01-07	29.35	29.35	29.35	29.35	300
2021-01-06	29.35	29.35	29.35	29.35	0
2021-01-05	29.35	29.35	29.35	29.35	0
2021-01-04	29.35	29.35	29.35	29.35	0
2020-12-31	29.35	29.35	29.35	29.35	0
2020-12-30	29.35	29.35	29.35	29.35	0
2020-12-29	29.35	29.35	29.35	29.35	0
2020-12-24	29.35	29.35	29.35	29.35	0
2020-12-23	29.35	29.35	29.35	29.35	0
2020-12-22	29.35	29.35	29.35	29.35	0
2020-12-21	29.35	29.35	29.35	29.35	0
2020-12-18	29.35	29.35	29.35	29.35	0
2020-12-17	29.35	29.35	29.35	29.35	0
2020-12-16	29.35	29.35	29.35	29.35	0
2020-12-15	29.35	29.35	29.35	29.35	0
2020-12-14	29.35	29.35	29.35	29.35	0
2020-12-11	29.35	29.35	29.35	29.35	0
2020-12-10	29.79	29.79	29.79	29.79	0
2020-12-09	29.79	29.79	29.79	29.79	0
2020-12-08	29.79	29.79	29.79	29.79	0
2020-12-07	29.79	29.79	29.79	29.79	0
2020-12-04	30.26	30.26	30.26	30.26	0
2020-12-03	30.26	30.26	30.26	30.26	0
2020-12-02	30.26	30.26	30.26	30.26	0
2020-12-01	30.26	30.26	30.26	30.26	13
2020-11-30	30.36	30.36	30.36	30.36	570
2020-11-27	30.91	30.91	30.91	30.91	100
2020-11-26	30.91	30.91	30.91	30.91	0
2020-11-25	30.91	30.91	30.91	30.91	86
2020-11-24	30.25	30.25	30.25	30.25	0
2020-11-23	30.25	30.25	30.25	30.25	5
2020-11-20	30.13	30.13	30.13	30.13	0
2020-11-19	30.13	30.13	30.13	30.13	140
2020-11-18	29.60	29.60	29.60	29.60	0
2020-11-17	29.60	29.60	29.60	29.60	0
2020-11-16	29.60	29.60	29.60	29.60	0
2020-11-13	29.60	29.60	29.60	29.60	0
2020-11-12	29.60	29.60	29.60	29.60	0
2020-11-11	28.68	28.68	28.68	28.68	0
2020-11-10	28.68	28.68	28.68	28.68	0
2020-11-09	28.16	28.16	28.16	28.16	0
2020-11-06	28.29	28.29	28.29	28.29	0
2020-11-05	28.29	28.29	28.29	28.29	0
2020-11-04	28.29	28.29	28.29	28.29	0
2020-11-03	27.49	27.49	27.49	27.49	0
2020-11-02	26.71	26.71	26.71	26.71	0
2020-10-30	26.71	26.71	26.71	26.71	0
2020-10-29	26.71	26.71	26.71	26.71	0
2020-10-28	27.30	27.30	27.30	27.30	0
2020-10-27	28.15	28.15	28.15	28.15	0
2020-10-26	28.15	28.15	28.15	28.15	35
2020-10-23	27.35	27.35	27.35	27.35	0
2020-10-22	27.35	27.35	27.35	27.35	0
2020-10-21	27.35	27.35	27.35	27.35	0
2020-10-20	27.35	27.35	27.35	27.35	0
2020-10-19	27.35	27.35	27.35	27.35	0
2020-10-16	27.35	27.35	27.35	27.35	0
2020-10-15	27.35	27.35	27.35	27.35	0
2020-10-14	27.35	27.35	27.35	27.35	0
2020-10-13	27.43	27.43	27.43	27.43	61
2020-10-12	27.84	27.84	27.84	27.84	0
2020-10-09	27.84	27.84	27.84	27.84	0
2020-10-08	27.70	27.70	27.70	27.70	0
2020-10-07	27.10	27.10	27.10	27.10	0
2020-10-06	27.10	27.10	27.10	27.10	0
2020-10-05	25.32	25.32	25.32	25.32	0
2020-10-02	25.32	25.32	25.32	25.32	0
2020-10-01	25.32	25.32	25.32	25.32	3,510
2020-09-30	25.32	25.32	25.32	25.32	0
2020-09-29	25.32	25.32	25.32	25.32	0
2020-09-28	25.32	25.32	25.32	25.32	0
2020-09-25	25.32	25.32	25.32	25.32	0
2020-09-24	25.32	25.32	25.32	25.32	216
2020-09-23	25.76	25.76	25.76	25.76	0
2020-09-22	25.76	25.76	25.76	25.76	1,250
2020-09-21	25.77	25.77	25.77	25.77	0
2020-09-18	25.77	25.77	25.77	25.77	0
2020-09-17	25.77	25.77	25.77	25.77	0
2020-09-16	25.77	25.77	25.77	25.77	0
2020-09-15	25.77	25.77	25.77	25.77	0
2020-09-14	25.77	25.77	25.77	25.77	0
2020-09-11	25.77	25.77	25.77	25.77	0
2020-04-03	23.45	23.45	23.45	23.45	0
2020-04-02	23.45	23.45	23.45	23.45	0
2020-04-01	23.45	23.45	23.45	23.45	0

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	10.60	26.95%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	38.00	-15.56%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Thor Energy (THR)	1.05	-8.7%

Share	Price	Volume
Premier African Minerals (PREM)	0.1775	132,047,432
Tower Resources (TRP)	0.0215	80,423,104
Mosman Oil Gas (MSMN)	0.0185	69,800,990
Cap-xx (CPX)	0.0835	67,299,622
Global Petroleum (GBP)	0.085	56,295,942