Ark Genomic Rev Share History

Ark Genomic Rev Share Price history. The following table shows end-of-day data 0CQL historical share prices for Ark Genomic Rev, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	27.17	27.17	27.17	27.17	21,508
2024-05-02	27.17	27.17	27.17	27.17	5,492
2024-05-01	27.17	27.17	27.17	27.17	51,776
2024-04-30	27.17	27.17	27.17	27.17	46,892
2024-04-29	27.17	27.17	27.17	27.17	11,422
2024-04-26	27.17	27.17	27.17	27.17	32
2024-04-25	27.17	27.17	27.17	27.17	16,064
2024-04-24	27.17	27.17	27.17	27.17	33,480
2024-04-23	27.17	27.17	27.17	27.17	9,915
2024-04-22	27.17	27.17	27.17	27.17	8,412
2024-04-19	27.17	27.17	27.17	27.17	484
2024-04-18	27.17	27.17	27.17	27.17	5,340
2024-04-17	27.17	27.17	27.17	27.17	1,196
2024-04-16	27.17	27.17	27.17	27.17	1,018
2024-04-15	27.17	27.17	27.17	27.17	9,842
2024-04-12	27.17	27.17	27.17	27.17	2,487
2024-04-11	27.17	27.17	27.17	27.17	2,912
2024-04-10	27.17	27.17	27.17	27.17	13,233
2024-04-09	27.17	27.17	27.17	27.17	8,205
2024-04-08	27.17	27.17	27.17	27.17	13,719
2024-04-05	27.17	27.17	27.17	27.17	8,881
2024-04-04	27.17	27.17	27.17	27.17	228
2024-04-03	27.17	27.17	27.17	27.17	8,436
2024-04-02	28.86	28.86	28.86	28.86	1,245
2024-04-01	28.86	28.86	28.86	28.86	0
2024-03-29	28.86	28.86	28.86	28.86	0
2024-03-28	28.86	28.86	28.86	28.86	1,277
2024-03-27	28.51	28.51	28.51	28.51	13,945
2024-03-26	28.51	28.51	28.51	28.51	21,739
2024-03-25	28.51	28.51	28.51	28.51	906
2024-03-22	28.51	28.51	28.51	28.51	11,369
2024-03-21	28.51	28.51	28.51	28.51	2,935
2024-03-20	28.51	28.51	28.51	28.51	2,605
2024-03-19	28.51	28.51	28.51	28.51	871
2024-03-18	28.51	28.51	28.51	28.51	2,330
2024-03-15	28.51	28.51	28.51	28.51	1,819
2024-03-14	30.34	30.34	30.34	30.34	2,310
2024-03-13	30.34	30.34	30.34	30.34	1,990
2024-03-12	30.34	30.34	30.34	30.34	1,121
2024-03-11	30.34	30.34	30.34	30.34	14,592
2024-03-08	30.47	30.47	30.47	30.47	29,179
2024-03-07	30.47	30.47	30.47	30.47	9,784
2024-03-06	30.47	30.47	30.47	30.47	648
2024-03-05	30.82	30.82	30.82	30.82	202
2024-03-04	30.82	30.82	30.82	30.82	18,659
2024-03-01	31.41	31.41	31.41	31.41	19,668
2024-02-29	31.41	31.41	31.41	31.41	4,298
2024-02-28	31.41	31.41	31.41	31.41	931
2024-02-27	31.41	31.41	31.41	31.41	4,294
2024-02-26	31.41	31.41	31.41	31.41	24,220
2024-02-23	31.41	31.41	31.41	31.41	9,373
2024-02-22	31.41	31.41	31.41	31.41	17,739
2024-02-21	31.41	31.41	31.41	31.41	2,020
2024-02-20	31.41	31.41	31.41	31.41	9,428
2024-02-19	31.41	31.41	31.41	31.41	0
2024-02-16	31.41	31.41	31.41	31.41	892
2024-02-15	31.41	31.41	31.41	31.41	7,004
2024-02-14	29.32	29.32	29.32	29.32	12,175
2024-02-13	29.32	29.32	29.32	29.32	21,381
2024-02-12	29.32	29.32	29.32	29.32	19,398
2024-02-09	29.32	29.32	29.32	29.32	8,868
2024-02-08	29.32	29.32	29.32	29.32	1,069
2024-02-07	29.32	29.32	29.32	29.32	25,429
2024-02-06	29.32	29.32	29.32	29.32	10,133
2024-02-05	29.32	29.32	29.32	29.32	2,604
2024-02-02	29.32	29.32	29.32	29.32	9,299
2024-02-01	29.32	29.32	29.32	29.32	32,297
2024-01-31	29.32	29.32	29.32	29.32	33,738
2024-01-30	30.01	30.01	30.01	30.01	6,855
2024-01-29	30.01	30.01	30.01	30.01	5,881
2024-01-26	30.01	30.01	30.01	30.01	12,253
2024-01-25	30.01	30.01	30.01	30.01	14,373
2024-01-24	30.01	30.01	30.01	30.01	9,423
2024-01-23	30.01	30.01	30.01	30.01	251
2024-01-22	31.56	31.56	31.56	31.56	15,319
2024-01-19	31.56	31.56	31.56	31.56	12,739
2024-01-18	31.56	31.56	31.56	31.56	9
2024-01-17	31.56	31.56	31.56	31.56	16,442
2024-01-16	31.56	31.56	31.56	31.56	1,574
2024-01-15	31.56	31.56	31.56	31.56	0
2024-01-12	31.56	31.56	31.56	31.56	7,134
2024-01-11	31.56	31.56	31.56	31.56	3,135
2024-01-10	31.56	31.56	31.56	31.56	12,463
2024-01-09	31.56	31.56	31.56	31.56	679
2024-01-08	31.56	31.56	31.56	31.56	6,708
2024-01-05	31.56	31.56	31.56	31.56	3,975
2024-01-04	31.56	31.56	31.56	31.56	116
2024-01-03	31.56	31.56	31.56	31.56	4,060
2024-01-02	31.56	31.56	31.56	31.56	1,126
2024-01-01	31.56	31.56	31.56	31.56	0
2023-12-29	31.56	31.56	31.56	31.56	7,518
2023-12-28	31.56	31.56	31.56	31.56	900
2023-12-27	31.56	31.56	31.56	31.56	4,125
2023-12-26	31.56	31.56	31.56	31.56	0
2023-12-25	31.56	31.56	31.56	31.56	0
2023-12-22	31.56	31.56	31.56	31.56	72
2023-12-21	31.56	31.56	31.56	31.56	20,011
2023-12-20	31.56	31.56	31.56	31.56	10,051
2023-12-19	31.56	31.56	31.56	31.56	27,686
2023-12-18	31.56	31.56	31.56	31.56	4,541
2023-12-15	31.56	31.56	31.56	31.56	1,141
2023-12-14	27.33	27.33	27.33	27.33	5,306
2023-12-13	27.33	27.33	27.33	27.33	3,701
2023-12-12	27.33	27.33	27.33	27.33	1,756
2023-12-11	27.33	27.33	27.33	27.33	1,164
2023-12-08	27.33	27.33	27.33	27.33	4,736
2023-12-07	27.33	27.33	27.33	27.33	101
2023-12-06	27.33	27.33	27.33	27.33	1,719
2023-12-05	27.33	27.33	27.33	27.33	1,275
2023-12-04	27.33	27.33	27.33	27.33	761
2023-12-01	27.33	27.33	27.33	27.33	6,377
2023-11-30	27.33	27.33	27.33	27.33	2,220
2023-11-29	27.33	27.33	27.33	27.33	477
2023-11-28	27.33	27.33	27.33	27.33	3,963
2023-11-27	27.33	27.33	27.33	27.33	700
2023-11-24	27.33	27.33	27.33	27.33	7,604
2023-11-23	27.33	27.33	27.33	27.33	0
2023-11-22	27.33	27.33	27.33	27.33	1,006
2023-11-21	27.33	27.33	27.33	27.33	200
2023-11-20	24.19	24.19	24.19	24.19	48,515
2023-11-17	24.19	24.19	24.19	24.19	1,113
2023-11-16	24.19	24.19	24.19	24.19	909
2023-11-15	24.19	24.19	24.19	24.19	2,599
2023-11-14	24.19	24.19	24.19	24.19	479
2023-11-13	24.19	24.19	24.19	24.19	476
2023-11-10	24.19	24.19	24.19	24.19	366
2023-11-09	24.19	24.19	24.19	24.19	2,536
2023-11-08	24.19	24.19	24.19	24.19	44
2023-11-07	24.19	24.19	24.19	24.19	59
2023-11-06	24.19	24.19	24.19	24.19	207
2023-11-03	24.19	24.19	24.19	24.19	4,735
2023-11-02	24.19	24.19	24.19	24.19	6,919
2023-11-01	22.08	22.08	22.08	22.08	6,902
2023-10-31	22.08	22.08	22.08	22.08	286
2023-10-30	28.40	28.40	28.40	28.40	736
2023-10-27	28.40	28.40	28.40	28.40	1,127
2023-10-26	28.40	28.40	28.40	28.40	41,793
2023-10-25	28.40	28.40	28.40	28.40	462
2023-10-24	28.40	28.40	28.40	28.40	5,491
2023-10-23	28.40	28.40	28.40	28.40	780
2023-10-20	28.40	28.40	28.40	28.40	2,610
2023-10-19	28.40	28.40	28.40	28.40	1,668
2023-10-18	28.40	28.40	28.40	28.40	514
2023-10-17	28.40	28.40	28.40	28.40	229
2023-10-16	28.40	28.40	28.40	28.40	197
2023-10-13	28.40	28.40	28.40	28.40	90
2023-10-12	28.40	28.40	28.40	28.40	1,355
2023-10-11	28.40	28.40	28.40	28.40	460
2023-10-10	28.40	28.40	28.40	28.40	1,631
2023-10-09	28.40	28.40	28.40	28.40	246
2023-10-06	28.40	28.40	28.40	28.40	534
2023-10-05	28.40	28.40	28.40	28.40	1,541
2023-10-04	28.40	28.40	28.40	28.40	23
2023-10-03	28.40	28.40	28.40	28.40	415
2023-10-02	28.40	28.40	28.40	28.40	298
2023-09-29	28.40	28.40	28.40	28.40	218
2023-09-28	28.40	28.40	28.40	28.40	11,445
2023-09-27	28.40	28.40	28.40	28.40	132
2023-09-26	28.40	28.40	28.40	28.40	93
2023-09-25	28.40	28.40	28.40	28.40	148
2023-09-22	28.40	28.40	28.40	28.40	108
2023-09-21	29.97	29.97	29.97	29.97	150
2023-09-20	29.97	29.97	29.97	29.97	705
2023-09-19	29.97	29.97	29.97	29.97	432
2023-09-18	29.97	29.97	29.97	29.97	14,663
2023-09-15	31.40	31.40	31.40	31.40	192
2023-09-14	31.40	31.40	31.40	31.40	3,914
2023-09-13	31.40	31.40	31.40	31.40	2,979
2023-09-12	31.40	31.40	31.40	31.40	10,993
2023-09-11	31.40	31.40	31.40	31.40	225
2023-09-08	31.40	31.40	31.40	31.40	656
2023-09-07	30.37	30.37	30.37	30.37	2,522
2023-09-06	30.37	30.37	30.37	30.37	7,749
2023-09-05	30.37	30.37	30.37	30.37	494
2023-09-04	30.37	30.37	30.37	30.37	0
2023-09-01	30.37	30.37	30.37	30.37	699
2023-08-31	30.37	30.37	30.37	30.37	190
2023-08-30	30.37	30.37	30.37	30.37	0
2023-08-29	30.37	30.37	30.37	30.37	3,706
2023-08-28	30.37	30.37	30.37	30.37	0
2023-08-25	30.37	30.37	30.37	30.37	1,243
2023-08-24	30.52	30.52	30.52	30.52	4,531
2023-08-23	30.52	30.52	30.52	30.52	1,319
2023-08-22	30.52	30.52	30.52	30.52	399
2023-08-21	30.52	30.52	30.52	30.52	625
2023-08-18	30.52	30.52	30.52	30.52	214
2023-08-17	31.16	31.16	31.16	31.16	259
2023-08-16	31.16	31.16	31.16	31.16	3,632
2023-08-15	36.73	36.73	36.73	36.73	387
2023-08-14	36.73	36.73	36.73	36.73	924
2023-08-11	36.73	36.73	36.73	36.73	243
2023-08-10	36.73	36.73	36.73	36.73	999
2023-08-09	36.73	36.73	36.73	36.73	1,097
2023-08-08	36.73	36.73	36.73	36.73	160
2023-08-07	36.73	36.73	36.73	36.73	1,183
2023-08-04	36.73	36.73	36.73	36.73	26
2023-08-03	36.73	36.73	36.73	36.73	14,535
2023-08-02	36.73	36.73	36.73	36.73	2,739
2023-08-01	36.73	36.73	36.73	36.73	220
2023-07-31	36.73	36.73	36.73	36.73	915
2023-07-28	36.73	36.73	36.73	36.73	784
2023-07-27	36.73	36.73	36.73	36.73	575
2023-07-26	36.73	36.73	36.73	36.73	5,588
2023-07-25	36.73	36.73	36.73	36.73	1,935
2023-07-24	36.73	36.73	36.73	36.73	1,219
2023-07-21	36.73	36.73	36.73	36.73	883
2023-07-20	36.73	36.73	36.73	36.73	122
2023-07-19	36.73	36.73	36.73	36.73	4,972
2023-07-18	36.73	36.73	36.73	36.73	1,573
2023-07-17	36.73	36.73	36.73	36.73	1,697
2023-07-14	35.18	35.18	35.18	35.18	162
2023-07-13	35.18	35.18	35.18	35.18	6,974
2023-07-12	35.18	35.18	35.18	35.18	2,373
2023-07-11	35.18	35.18	35.18	35.18	128
2023-07-10	33.77	33.77	33.77	33.77	768
2023-07-07	33.77	33.77	33.77	33.77	117
2023-07-06	33.77	33.77	33.77	33.77	309
2023-07-05	33.77	33.77	33.77	33.77	363
2023-07-04	33.55	33.55	33.55	33.55	0
2023-07-03	33.55	33.55	33.55	33.55	884
2023-06-30	33.55	33.55	33.55	33.55	261
2023-06-29	33.55	33.55	33.55	33.55	69
2023-06-28	33.55	33.55	33.55	33.55	29
2023-06-27	33.55	33.55	33.55	33.55	257
2023-06-26	33.55	33.55	33.55	33.55	69
2023-06-23	33.55	33.55	33.55	33.55	202
2023-06-22	33.55	33.55	33.55	33.55	53
2023-06-21	34.71	34.71	34.71	34.71	2,638
2023-06-20	34.71	34.71	34.71	34.71	564
2023-06-19	34.71	34.71	34.71	34.71	0
2023-06-16	34.71	34.71	34.71	34.71	573
2023-06-15	34.71	34.71	34.71	34.71	232
2023-06-14	33.50	33.50	33.50	33.50	425
2023-06-13	33.50	33.50	33.50	33.50	173
2023-06-12	33.50	33.50	33.50	33.50	534
2023-06-09	33.50	33.50	33.50	33.50	2,638
2023-06-08	33.50	33.50	33.50	33.50	151
2023-06-07	33.50	33.50	33.50	33.50	448
2023-06-06	33.50	33.50	33.50	33.50	538
2023-06-05	31.60	31.60	31.60	31.60	430
2023-06-02	31.60	31.60	31.60	31.60	943
2023-06-01	31.60	31.60	31.60	31.60	1,640
2023-05-31	31.60	31.60	31.60	31.60	459
2023-05-30	31.97	31.97	31.97	31.97	75
2023-05-29	31.97	31.97	31.97	31.97	0
2023-05-26	31.97	31.97	31.97	31.97	201
2023-05-25	31.97	31.97	31.97	31.97	166
2023-05-24	31.56	31.56	31.56	31.56	1,150
2023-05-23	28.84	28.84	28.84	28.84	362
2023-05-22	28.84	28.84	28.84	28.84	219
2023-05-19	28.84	28.84	28.84	28.84	61
2023-05-18	28.84	28.84	28.84	28.84	7
2023-05-17	28.84	28.84	28.84	28.84	97
2023-05-16	28.84	28.84	28.84	28.84	30
2023-05-15	28.84	28.84	28.84	28.84	47
2023-05-12	28.84	28.84	28.84	28.84	6
2023-05-11	28.84	28.84	28.84	28.84	134
2023-05-10	28.84	28.84	28.84	28.84	49
2023-05-09	28.84	28.84	28.84	28.84	4,641
2023-05-08	28.84	28.84	28.84	28.84	0
2023-05-05	28.84	28.84	28.84	28.84	185
2023-05-04	28.84	28.84	28.84	28.84	5
2023-05-03	28.84	28.84	28.84	28.84	203
2023-05-02	28.84	28.84	28.84	28.84	10
2023-05-01	28.84	28.84	28.84	28.84	0
2023-04-28	28.84	28.84	28.84	28.84	72
2023-04-27	28.50	28.50	28.50	28.50	5
2023-04-26	28.50	28.50	28.50	28.50	146
2023-04-25	28.50	28.50	28.50	28.50	4,086
2023-04-24	28.50	28.50	28.50	28.50	2,661
2023-04-21	28.50	28.50	28.50	28.50	342
2023-04-20	28.50	28.50	28.50	28.50	1,580
2023-04-19	28.50	28.50	28.50	28.50	161
2023-04-18	28.50	28.50	28.50	28.50	301
2023-04-17	28.50	28.50	28.50	28.50	14
2023-04-14	28.50	28.50	28.50	28.50	5
2023-04-13	28.50	28.50	28.50	28.50	976
2023-04-12	28.50	28.50	28.50	28.50	901
2023-04-11	28.50	28.50	28.50	28.50	53
2023-04-10	28.50	28.50	28.50	28.50	0
2023-04-07	28.50	28.50	28.50	28.50	0
2023-04-06	28.50	28.50	28.50	28.50	4,130
2023-04-05	28.50	28.50	28.50	28.50	2,473
2023-04-04	28.50	28.50	28.50	28.50	1,899
2023-04-03	28.50	28.50	28.50	28.50	384
2023-03-31	28.50	28.50	28.50	28.50	940
2023-03-30	28.50	28.50	28.50	28.50	171
2023-03-29	28.50	28.50	28.50	28.50	1,225
2023-03-28	28.50	28.50	28.50	28.50	33
2023-03-27	28.50	28.50	28.50	28.50	0
2023-03-24	28.50	28.50	28.50	28.50	15
2023-03-23	28.50	28.50	28.50	28.50	231
2023-03-22	28.50	28.50	28.50	28.50	21
2023-03-21	28.50	28.50	28.50	28.50	12
2023-03-20	28.50	28.50	28.50	28.50	393
2023-03-17	28.50	28.50	28.50	28.50	245
2023-03-16	28.50	28.50	28.50	28.50	388
2023-03-15	28.50	28.50	28.50	28.50	37
2023-03-14	29.54	29.54	29.54	29.54	106
2023-03-13	29.54	29.54	29.54	29.54	443
2023-03-10	29.54	29.54	29.54	29.54	337
2023-03-09	29.54	29.54	29.54	29.54	1,413
2023-03-08	29.54	29.54	29.54	29.54	2,998
2023-03-07	29.89	29.89	29.89	29.89	169
2023-03-06	29.89	29.89	29.89	29.89	165
2023-03-03	29.89	29.89	29.89	29.89	290
2023-03-02	30.55	30.55	30.55	30.55	205
2023-03-01	30.55	30.55	30.55	30.55	80
2023-02-28	29.89	29.89	29.89	29.89	2
2023-02-27	29.89	29.89	29.89	29.89	935
2023-02-24	31.43	31.43	31.43	31.43	3
2023-02-23	31.43	31.43	31.43	31.43	31
2023-02-22	30.65	30.65	30.65	30.65	6,035
2023-02-21	31.77	31.77	31.77	31.77	1,306
2023-02-20	31.77	31.77	31.77	31.77	0
2023-02-17	31.77	31.77	31.77	31.77	946
2023-02-16	32.84	32.84	32.84	32.84	935
2023-02-15	32.11	32.11	32.11	32.11	0
2023-02-14	32.11	32.11	32.11	32.11	0
2023-02-13	32.11	32.11	32.11	32.11	300
2023-02-10	32.11	32.11	32.11	32.11	11
2023-02-09	36.61	36.61	36.61	36.61	0
2023-02-08	36.61	36.61	36.61	36.61	1,000
2023-02-07	36.61	36.61	36.61	36.61	50
2023-02-06	36.61	36.61	36.61	36.61	349
2023-02-03	36.61	36.61	36.61	36.61	0
2023-02-02	29.16	29.16	29.16	29.16	0
2023-02-01	29.16	29.16	29.16	29.16	0
2023-01-31	29.16	29.16	29.16	29.16	0
2023-01-30	29.16	29.16	29.16	29.16	160
2023-01-27	29.16	29.16	29.16	29.16	331
2023-01-26	29.16	29.16	29.16	29.16	0
2023-01-25	29.16	29.16	29.16	29.16	0
2023-01-24	29.16	29.16	29.16	29.16	0
2023-01-23	29.16	29.16	29.16	29.16	400
2023-01-20	29.16	29.16	29.16	29.16	0
2023-01-19	29.16	29.16	29.16	29.16	0
2023-01-18	29.16	29.16	29.16	29.16	0
2023-01-17	29.16	29.16	29.16	29.16	0
2023-01-16	29.16	29.16	29.16	29.16	0
2023-01-13	29.16	29.16	29.16	29.16	0
2023-01-12	29.16	29.16	29.16	29.16	0
2023-01-11	29.16	29.16	29.16	29.16	0
2023-01-10	29.16	29.16	29.16	29.16	119
2023-01-09	29.16	29.16	29.16	29.16	118
2023-01-06	27.90	27.90	27.90	27.90	0
2023-01-05	27.90	27.90	27.90	27.90	0
2023-01-04	27.90	27.90	27.90	27.90	0
2023-01-03	27.90	27.90	27.90	27.90	0
2023-01-02	27.90	27.90	27.90	27.90	0
2022-12-30	27.90	27.90	27.90	27.90	0
2022-12-29	27.90	27.90	27.90	27.90	180
2022-12-28	29.98	29.98	29.98	29.98	0
2022-12-27	29.98	29.98	29.98	29.98	0
2022-12-26	29.98	29.98	29.98	29.98	0
2022-12-23	29.98	29.98	29.98	29.98	0
2022-12-22	29.98	29.98	29.98	29.98	0
2022-12-21	29.98	29.98	29.98	29.98	960
2022-12-20	32.58	32.58	32.58	32.58	0
2022-12-19	32.58	32.58	32.58	32.58	470
2022-12-16	32.58	32.58	32.58	32.58	0
2022-12-15	32.58	32.58	32.58	32.58	0
2022-12-14	32.58	32.58	32.58	32.58	2
2022-12-13	32.58	32.58	32.58	32.58	188
2022-12-12	30.25	30.25	30.25	30.25	71
2022-12-09	31.10	31.10	31.10	31.10	0
2022-12-08	31.10	31.10	31.10	31.10	400
2022-12-07	31.10	31.10	31.10	31.10	528
2022-12-06	31.10	31.10	31.10	31.10	0
2022-12-05	31.10	31.10	31.10	31.10	0
2022-12-02	31.10	31.10	31.10	31.10	0
2022-12-01	31.10	31.10	31.10	31.10	0
2022-11-30	31.10	31.10	31.10	31.10	0
2022-11-29	31.10	31.10	31.10	31.10	136
2022-11-28	31.68	31.68	31.68	31.68	0
2022-11-25	31.68	31.68	31.68	31.68	141
2022-11-24	32.11	32.11	32.11	32.11	0
2022-11-23	32.11	32.11	32.11	32.11	0
2022-11-22	32.11	32.11	32.11	32.11	0
2022-11-21	32.11	32.11	32.11	32.11	28
2022-11-18	33.55	33.55	33.55	33.55	100
2022-11-17	33.55	33.55	33.55	33.55	0
2022-11-16	33.55	33.55	33.55	33.55	0
2022-11-15	33.55	33.55	33.55	33.55	0
2022-11-14	33.55	33.55	33.55	33.55	0
2022-11-11	33.55	33.55	33.55	33.55	604
2022-11-10	33.55	33.55	33.55	33.55	0
2022-11-09	33.55	33.55	33.55	33.55	500
2022-11-08	33.55	33.55	33.55	33.55	813
2022-11-07	33.55	33.55	33.55	33.55	308
2022-11-04	33.55	33.55	33.55	33.55	0
2022-11-03	33.55	33.55	33.55	33.55	38
2022-11-02	34.34	34.34	34.34	34.34	826
2022-11-01	33.79	33.79	33.79	33.79	0
2022-10-31	33.79	33.79	33.79	33.79	48
2022-10-28	33.82	33.82	33.82	33.82	314
2022-10-27	33.82	33.82	33.82	33.82	136
2022-10-26	34.06	34.06	34.06	34.06	2,965
2022-10-25	30.35	30.35	30.35	30.35	0
2022-10-24	30.35	30.35	30.35	30.35	50
2022-10-21	30.35	30.35	30.35	30.35	37
2022-10-20	30.92	30.92	30.92	30.92	400
2022-10-19	30.92	30.92	30.92	30.92	835
2022-10-18	30.92	30.92	30.92	30.92	31
2022-10-17	30.92	30.92	30.92	30.92	0
2022-10-14	30.92	30.92	30.92	30.92	511
2022-10-13	30.92	30.92	30.92	30.92	814
2022-10-12	31.64	31.64	31.64	31.64	27
2022-10-11	31.14	31.14	31.14	31.14	199
2022-10-10	32.20	32.20	32.20	32.20	128
2022-10-07	33.53	33.53	33.53	33.53	92
2022-10-06	34.25	34.25	34.25	34.25	0
2022-10-05	34.25	34.25	34.25	34.25	166
2022-10-04	30.80	30.80	30.80	30.80	29
2022-10-03	30.80	30.80	30.80	30.80	0
2022-09-30	30.80	30.80	30.80	30.80	717
2022-09-29	30.80	30.80	30.80	30.80	0
2022-09-28	30.80	30.80	30.80	30.80	334
2022-09-27	30.80	30.80	30.80	30.80	5,060
2022-09-26	30.80	30.80	30.80	30.80	0
2022-09-23	32.81	32.81	32.81	32.81	8,506
2022-09-22	35.60	35.60	35.60	35.60	0
2022-09-21	35.60	35.60	35.60	35.60	0
2022-09-20	35.60	35.60	35.60	35.60	0
2022-09-19	35.60	35.60	35.60	35.60	0
2022-09-16	35.60	35.60	35.60	35.60	160
2022-09-15	35.60	35.60	35.60	35.60	0
2022-09-14	35.60	35.60	35.60	35.60	555
2022-09-13	35.60	35.60	35.60	35.60	56
2022-09-12	35.60	35.60	35.60	35.60	32,610
2022-09-09	35.60	35.60	35.60	35.60	0
2022-09-08	35.60	35.60	35.60	35.60	252
2022-09-07	35.60	35.60	35.60	35.60	0
2022-09-06	35.60	35.60	35.60	35.60	0
2022-09-05	35.60	35.60	35.60	35.60	0
2022-09-02	35.60	35.60	35.60	35.60	1,200
2022-09-01	37.89	37.89	37.89	37.89	0
2022-08-31	37.89	37.89	37.89	37.89	1,140
2022-08-30	37.89	37.89	37.89	37.89	7,500
2022-08-29	37.89	37.89	37.89	37.89	0
2022-08-26	37.89	37.89	37.89	37.89	0
2022-08-25	37.89	37.89	37.89	37.89	0
2022-08-24	37.89	37.89	37.89	37.89	37
2022-08-23	36.40	36.40	36.40	36.40	0
2022-08-22	36.40	36.40	36.40	36.40	600
2022-08-19	36.40	36.40	36.40	36.40	300
2022-08-18	39.53	39.53	39.53	39.53	100
2022-08-17	39.53	39.53	39.53	39.53	30
2022-08-16	39.53	39.53	39.53	39.53	57
2022-08-15	39.53	39.53	39.53	39.53	0
2022-08-12	39.53	39.53	39.53	39.53	0
2022-08-11	39.53	39.53	39.53	39.53	125
2022-08-10	39.53	39.53	39.53	39.53	30
2022-08-09	39.53	39.53	39.53	39.53	245
2022-08-08	41.63	41.63	41.63	41.63	363
2022-08-05	39.62	39.62	39.62	39.62	205
2022-08-04	38.26	38.26	38.26	38.26	0
2022-08-03	38.26	38.26	38.26	38.26	1,733
2022-08-02	38.26	38.26	38.26	38.26	160
2022-08-01	38.26	38.26	38.26	38.26	200
2022-07-29	38.26	38.26	38.26	38.26	0
2022-07-28	38.26	38.26	38.26	38.26	0
2022-07-27	38.26	38.26	38.26	38.26	0
2022-07-26	38.26	38.26	38.26	38.26	3,197
2022-07-25	38.26	38.26	38.26	38.26	0
2022-07-22	38.26	38.26	38.26	38.26	150
2022-07-21	30.08	30.08	30.08	30.08	0
2022-07-20	30.08	30.08	30.08	30.08	15,361
2022-07-19	30.08	30.08	30.08	30.08	0
2022-07-18	30.08	30.08	30.08	30.08	0
2022-07-15	30.08	30.08	30.08	30.08	12,420
2022-07-14	30.08	30.08	30.08	30.08	6,202
2022-07-13	30.08	30.08	30.08	30.08	0
2022-07-12	30.08	30.08	30.08	30.08	182
2022-07-11	30.08	30.08	30.08	30.08	49
2022-07-08	30.08	30.08	30.08	30.08	2,191
2022-07-07	30.08	30.08	30.08	30.08	692
2022-07-06	30.08	30.08	30.08	30.08	879
2022-07-05	30.08	30.08	30.08	30.08	291
2022-07-04	30.08	30.08	30.08	30.08	0
2022-07-01	30.08	30.08	30.08	30.08	853
2022-06-30	30.08	30.08	30.08	30.08	463
2022-06-29	30.08	30.08	30.08	30.08	145
2022-06-28	30.08	30.08	30.08	30.08	235
2022-06-27	30.08	30.08	30.08	30.08	6
2022-06-24	30.08	30.08	30.08	30.08	1,277
2022-06-23	30.08	30.08	30.08	30.08	6
2022-06-22	30.08	30.08	30.08	30.08	303
2022-06-21	30.08	30.08	30.08	30.08	1,096
2022-06-20	32.00	32.00	32.00	32.00	0
2022-06-17	32.00	32.00	32.00	32.00	12
2022-06-16	32.00	32.00	32.00	32.00	24
2022-06-15	32.00	32.00	32.00	32.00	0
2022-06-14	32.00	32.00	32.00	32.00	824
2022-06-13	32.00	32.00	32.00	32.00	0
2022-06-10	32.00	32.00	32.00	32.00	374
2022-06-09	32.00	32.00	32.00	32.00	0
2022-06-08	32.00	32.00	32.00	32.00	0
2022-06-07	32.00	32.00	32.00	32.00	96
2022-06-06	32.00	32.00	32.00	32.00	0
2022-06-03	32.00	32.00	32.00	32.00	0
2022-06-02	32.00	32.00	32.00	32.00	0
2022-06-01	32.00	32.00	32.00	32.00	0
2022-05-31	32.00	32.00	32.00	32.00	31
2022-05-30	32.00	32.00	32.00	32.00	0
2022-05-27	32.00	32.00	32.00	32.00	0
2022-05-26	32.00	32.00	32.00	32.00	90
2022-05-25	31.95	31.95	31.95	31.95	0
2022-05-24	31.95	31.95	31.95	31.95	400
2022-05-23	31.95	31.95	31.95	31.95	0
2022-05-20	31.95	31.95	31.95	31.95	250
2022-05-19	31.95	31.95	31.95	31.95	0
2022-05-18	31.95	31.95	31.95	31.95	0
2022-05-17	31.95	31.95	31.95	31.95	56
2022-05-16	32.25	32.25	32.25	32.25	92
2022-05-13	30.33	30.33	30.33	30.33	872
2022-05-12	29.60	29.60	29.60	29.60	0
2022-05-11	29.60	29.60	29.60	29.60	800
2022-05-10	29.60	29.60	29.60	29.60	1,430
2022-05-09	32.58	32.58	32.58	32.58	400
2022-05-06	32.58	32.58	32.58	32.58	29
2022-05-05	34.54	34.54	34.54	34.54	0
2022-05-04	34.54	34.54	34.54	34.54	0
2022-05-03	34.54	34.54	34.54	34.54	0
2022-05-02	34.54	34.54	34.54	34.54	0
2022-04-29	34.54	34.54	34.54	34.54	0
2022-04-28	34.54	34.54	34.54	34.54	1
2022-04-27	37.99	37.99	37.99	37.99	0
2022-04-26	37.99	37.99	37.99	37.99	52
2022-04-25	37.99	37.99	37.99	37.99	20
2022-04-22	40.36	40.36	40.36	40.36	2,397
2022-04-21	40.36	40.36	40.36	40.36	0
2022-04-20	40.36	40.36	40.36	40.36	104
2022-04-19	42.90	42.90	42.90	42.90	49
2022-04-18	42.90	42.90	42.90	42.90	0
2022-04-15	42.90	42.90	42.90	42.90	0
2022-04-14	42.90	42.90	42.90	42.90	135
2022-04-13	42.90	42.90	42.90	42.90	150
2022-04-12	47.44	47.44	47.44	47.44	0
2022-04-11	47.44	47.44	47.44	47.44	0
2022-04-08	47.44	47.44	47.44	47.44	0
2022-04-07	47.44	47.44	47.44	47.44	0
2022-04-06	47.44	47.44	47.44	47.44	600
2022-04-05	47.44	47.44	47.44	47.44	63
2022-04-04	47.44	47.44	47.44	47.44	0
2022-04-01	47.44	47.44	47.44	47.44	100
2022-03-31	47.44	47.44	47.44	47.44	0
2022-03-30	47.44	47.44	47.44	47.44	60
2022-03-29	45.20	45.20	45.20	45.20	0
2022-03-28	45.20	45.20	45.20	45.20	66
2022-03-25	45.20	45.20	45.20	45.20	745
2022-03-24	43.60	43.60	43.60	43.60	285
2022-03-23	43.60	43.60	43.60	43.60	0
2022-03-22	43.60	43.60	43.60	43.60	1,240
2022-03-21	43.60	43.60	43.60	43.60	0
2022-03-18	43.60	43.60	43.60	43.60	400
2022-03-17	43.60	43.60	43.60	43.60	975
2022-03-16	41.86	41.86	41.86	41.86	1,552
2022-03-15	43.53	43.53	43.53	43.53	6,322
2022-03-14	43.53	43.53	43.53	43.53	1,275
2022-03-11	43.53	43.53	43.53	43.53	25
2022-03-10	42.96	42.96	42.96	42.96	0
2022-03-09	42.96	42.96	42.96	42.96	0
2022-03-08	42.96	42.96	42.96	42.96	448
2022-03-07	42.66	42.66	42.66	42.66	2,800
2022-03-04	43.82	43.82	43.82	43.82	15
2022-03-03	45.61	45.61	45.61	45.61	0
2022-03-02	45.61	45.61	45.61	45.61	20
2022-03-01	45.61	45.61	45.61	45.61	0
2022-02-28	45.61	45.61	45.61	45.61	0
2022-02-25	45.61	45.61	45.61	45.61	559
2022-02-24	44.15	44.15	44.15	44.15	1,627
2022-02-23	44.15	44.15	44.15	44.15	69
2022-02-22	48.73	48.73	48.73	48.73	761
2022-02-21	48.73	48.73	48.73	48.73	0
2022-02-18	48.73	48.73	48.73	48.73	78
2022-02-17	48.73	48.73	48.73	48.73	4,647
2022-02-16	48.73	48.73	48.73	48.73	175
2022-02-15	48.45	48.45	48.45	48.45	107
2022-02-14	48.45	48.45	48.45	48.45	1,147
2022-02-11	50.84	50.84	50.84	50.84	172
2022-02-10	49.69	49.69	49.69	49.69	161
2022-02-09	49.69	49.69	49.69	49.69	674
2022-02-08	49.69	49.69	49.69	49.69	8
2022-02-07	49.69	49.69	49.69	49.69	65
2022-02-04	49.69	49.69	49.69	49.69	140
2022-02-03	49.69	49.69	49.69	49.69	794
2022-02-02	49.69	49.69	49.69	49.69	1,895
2022-02-01	49.69	49.69	49.69	49.69	821
2022-01-31	47.56	47.56	47.56	47.56	214
2022-01-28	44.59	44.59	44.59	44.59	5,590
2022-01-27	47.83	47.83	47.83	47.83	214
2022-01-26	47.83	47.83	47.83	47.83	218
2022-01-25	47.83	47.83	47.83	47.83	4,194
2022-01-24	47.83	47.83	47.83	47.83	2,086
2022-01-21	47.83	47.83	47.83	47.83	457
2022-01-20	50.59	50.59	50.59	50.59	101
2022-01-19	50.59	50.59	50.59	50.59	133
2022-01-18	50.59	50.59	50.59	50.59	265
2022-01-17	50.59	50.59	50.59	50.59	0
2022-01-14	50.59	50.59	50.59	50.59	1,810
2022-01-13	55.55	55.55	55.55	55.55	139
2022-01-12	55.55	55.55	55.55	55.55	74
2022-01-11	55.55	55.55	55.55	55.55	1,021
2022-01-10	55.55	55.55	55.55	55.55	12
2022-01-07	55.38	55.38	55.38	55.38	178
2022-01-06	59.40	59.40	59.40	59.40	825
2022-01-05	59.40	59.40	59.40	59.40	1,087
2022-01-04	60.98	60.98	60.98	60.98	852
2022-01-03	60.44	60.44	60.44	60.44	0
2021-12-31	60.44	60.44	60.44	60.44	100
2021-12-30	60.44	60.44	60.44	60.44	52
2021-12-29	60.44	60.44	60.44	60.44	463
2021-12-28	60.44	60.44	60.44	60.44	0
2021-12-27	60.44	60.44	60.44	60.44	0
2021-12-24	60.44	60.44	60.44	60.44	0
2021-12-23	60.44	60.44	60.44	60.44	31
2021-12-22	60.44	60.44	60.44	60.44	242
2021-12-21	60.44	60.44	60.44	60.44	245
2021-12-20	60.44	60.44	60.44	60.44	314
2021-12-17	60.44	60.44	60.44	60.44	1,457
2021-12-16	60.44	60.44	60.44	60.44	3,020
2021-12-15	60.44	60.44	60.44	60.44	618
2021-12-14	60.44	60.44	60.44	60.44	110
2021-12-13	60.44	60.44	60.44	60.44	545
2021-12-10	58.32	58.32	58.32	58.32	10
2021-12-09	58.32	58.32	58.32	58.32	51
2021-12-08	58.32	58.32	58.32	58.32	11
2021-12-07	58.32	58.32	58.32	58.32	361
2021-12-06	58.32	58.32	58.32	58.32	1,661
2021-12-03	58.75	58.75	58.75	58.75	2,071
2021-12-02	65.70	65.70	65.70	65.70	522
2021-12-01	65.70	65.70	65.70	65.70	253
2021-11-30	65.70	65.70	65.70	65.70	357
2021-11-29	65.70	65.70	65.70	65.70	191
2021-11-26	65.70	65.70	65.70	65.70	953
2021-11-25	66.96	66.96	66.96	66.96	0
2021-11-24	66.96	66.96	66.96	66.96	322
2021-11-23	66.96	66.96	66.96	66.96	2,731
2021-11-22	66.96	66.96	66.96	66.96	588
2021-11-19	68.96	68.96	68.96	68.96	221
2021-11-18	72.08	72.08	72.08	72.08	570
2021-11-17	72.08	72.08	72.08	72.08	820
2021-11-16	73.86	73.86	73.86	73.86	74
2021-11-15	73.86	73.86	73.86	73.86	1,245
2021-11-12	73.86	73.86	73.86	73.86	314
2021-11-11	76.66	76.66	76.66	76.66	247
2021-11-10	76.66	76.66	76.66	76.66	160
2021-11-09	79.22	79.22	79.22	79.22	6
2021-11-08	79.22	79.22	79.22	79.22	393
2021-11-05	79.22	79.22	79.22	79.22	460
2021-11-04	76.92	76.92	76.92	76.92	200
2021-11-03	76.92	76.92	76.92	76.92	313
2021-11-02	76.92	76.92	76.92	76.92	1,019
2021-11-01	75.61	75.61	75.61	75.61	290
2021-10-29	75.61	75.61	75.61	75.61	426
2021-10-28	75.61	75.61	75.61	75.61	1,059
2021-10-27	75.61	75.61	75.61	75.61	412
2021-10-26	75.61	75.61	75.61	75.61	2,517
2021-10-25	75.70	75.70	75.70	75.70	251
2021-10-22	75.70	75.70	75.70	75.70	130
2021-10-21	75.70	75.70	75.70	75.70	27
2021-10-20	75.70	75.70	75.70	75.70	323
2021-10-19	74.17	74.17	74.17	74.17	118
2021-10-18	74.17	74.17	74.17	74.17	71
2021-10-15	75.66	75.66	75.66	75.66	965
2021-10-14	75.15	75.15	75.15	75.15	1,374
2021-10-13	73.63	73.63	73.63	73.63	336
2021-10-12	71.88	71.88	71.88	71.88	175
2021-10-11	72.58	72.58	72.58	72.58	135
2021-10-08	73.28	73.28	73.28	73.28	625
2021-10-07	73.21	73.21	73.21	73.21	915
2021-10-06	73.21	73.21	73.21	73.21	1,151
2021-10-05	73.21	73.21	73.21	73.21	757
2021-10-04	73.96	73.96	73.96	73.96	1,263
2021-10-01	73.96	73.96	73.96	73.96	905
2021-09-30	75.23	75.23	75.23	75.23	741
2021-09-29	75.23	75.23	75.23	75.23	234
2021-09-28	77.67	77.67	77.67	77.67	1,847
2021-09-27	77.67	77.67	77.67	77.67	379
2021-09-24	79.59	79.59	79.59	79.59	380
2021-09-23	81.21	81.21	81.21	81.21	229
2021-09-22	81.21	81.21	81.21	81.21	4
2021-09-21	81.65	81.65	81.65	81.65	1,232
2021-09-20	81.65	81.65	81.65	81.65	417
2021-09-17	81.65	81.65	81.65	81.65	267
2021-09-16	81.65	81.65	81.65	81.65	264
2021-09-15	81.65	81.65	81.65	81.65	205
2021-09-14	81.65	81.65	81.65	81.65	204
2021-09-13	87.10	87.10	87.10	87.10	1,196
2021-09-10	87.10	87.10	87.10	87.10	135
2021-09-09	87.10	87.10	87.10	87.10	449
2021-09-08	87.10	87.10	87.10	87.10	559
2021-09-07	87.10	87.10	87.10	87.10	1,552
2021-09-06	86.46	86.46	86.46	86.46	0
2021-09-03	86.46	86.46	86.46	86.46	997
2021-09-02	86.46	86.46	86.46	86.46	311
2021-09-01	86.46	86.46	86.46	86.46	75
2021-08-31	83.75	83.75	83.75	83.75	43
2021-08-30	83.75	83.75	83.75	83.75	0
2021-08-27	83.75	83.75	83.75	83.75	303
2021-08-26	83.75	83.75	83.75	83.75	346
2021-08-25	83.85	83.85	83.85	83.85	27
2021-08-24	81.38	81.38	81.38	81.38	790
2021-08-23	81.38	81.38	81.38	81.38	1,269
2021-08-20	79.82	79.82	79.82	79.82	116
2021-08-19	79.82	79.82	79.82	79.82	835
2021-08-18	79.51	79.51	79.51	79.51	194
2021-08-17	82.82	82.82	82.82	82.82	2,739
2021-08-16	82.82	82.82	82.82	82.82	3,291
2021-08-13	82.82	82.82	82.82	82.82	970
2021-08-12	87.00	87.00	87.00	87.00	729
2021-08-11	87.00	87.00	87.00	87.00	116
2021-08-10	87.00	87.00	87.00	87.00	63
2021-08-09	86.84	86.84	86.84	86.84	505
2021-08-06	87.81	87.81	87.81	87.81	700
2021-08-05	87.81	87.81	87.81	87.81	3,077
2021-08-04	84.65	84.65	84.65	84.65	236
2021-08-03	84.65	84.65	84.65	84.65	400
2021-08-02	84.68	84.68	84.68	84.68	33
2021-07-30	84.68	84.68	84.68	84.68	202
2021-07-29	83.95	83.95	83.95	83.95	64
2021-07-28	83.95	83.95	83.95	83.95	1,523
2021-07-27	85.13	85.13	85.13	85.13	213
2021-07-26	85.13	85.13	85.13	85.13	616
2021-07-23	84.38	84.38	84.38	84.38	198
2021-07-22	84.64	84.64	84.64	84.64	60
2021-07-21	84.64	84.64	84.64	84.64	2,066
2021-07-20	84.64	84.64	84.64	84.64	76
2021-07-19	82.64	82.64	82.64	82.64	1,042
2021-07-16	82.54	82.54	82.54	82.54	4,198
2021-07-15	82.17	82.17	82.17	82.17	1,853
2021-07-14	85.49	85.49	85.49	85.49	1,594
2021-07-13	89.20	89.20	89.20	89.20	1,254
2021-07-12	91.10	91.10	91.10	91.10	307
2021-07-09	91.10	91.10	91.10	91.10	848
2021-07-08	91.10	91.10	91.10	91.10	850
2021-07-07	91.10	91.10	91.10	91.10	3,908
2021-07-06	91.10	91.10	91.10	91.10	1,318
2021-07-05	91.82	91.82	91.82	91.82	0
2021-07-02	91.82	91.82	91.82	91.82	68
2021-07-01	91.82	91.82	91.82	91.82	727
2021-06-30	92.37	92.37	92.37	92.37	876
2021-06-29	89.73	89.73	89.73	89.73	218
2021-06-28	89.73	89.73	89.73	89.73	1,490
2021-06-25	89.73	89.73	89.73	89.73	1,962
2021-06-24	87.85	87.85	87.85	87.85	89
2021-06-23	87.85	87.85	87.85	87.85	253
2021-06-22	87.07	87.07	87.07	87.07	20
2021-06-21	87.07	87.07	87.07	87.07	618
2021-06-18	87.36	87.36	87.36	87.36	491
2021-06-17	85.55	85.55	85.55	85.55	393
2021-06-16	85.55	85.55	85.55	85.55	4,163
2021-06-15	87.82	87.82	87.82	87.82	2,306
2021-06-14	87.82	87.82	87.82	87.82	1,872
2021-06-11	85.43	85.43	85.43	85.43	3,196
2021-06-10	85.43	85.43	85.43	85.43	3,972
2021-06-09	80.55	80.55	80.55	80.55	297
2021-06-08	80.55	80.55	80.55	80.55	92
2021-06-07	80.55	80.55	80.55	80.55	1,259
2021-06-04	80.55	80.55	80.55	80.55	59
2021-06-03	81.08	81.08	81.08	81.08	3,585
2021-06-02	81.08	81.08	81.08	81.08	1,609
2021-06-01	80.50	80.50	80.50	80.50	3,367
2021-05-28	83.65	83.65	83.65	83.65	357
2021-05-27	79.60	79.60	79.60	79.60	156
2021-05-26	79.60	79.60	79.60	79.60	744
2021-05-25	80.14	80.14	80.14	80.14	1,669
2021-05-24	79.08	79.08	79.08	79.08	476
2021-05-21	79.68	79.68	79.68	79.68	1,810
2021-05-20	76.06	76.06	76.06	76.06	360
2021-05-19	76.06	76.06	76.06	76.06	375
2021-05-18	76.06	76.06	76.06	76.06	1,418
2021-05-17	76.06	76.06	76.06	76.06	7,259
2021-05-14	76.06	76.06	76.06	76.06	46,906
2021-05-13	74.73	74.73	74.73	74.73	524
2021-05-12	76.52	76.52	76.52	76.52	1,429
2021-05-11	76.52	76.52	76.52	76.52	1,927
2021-05-10	78.18	78.18	78.18	78.18	701
2021-05-07	79.33	79.33	79.33	79.33	492
2021-05-06	79.33	79.33	79.33	79.33	791
2021-05-05	84.41	84.41	84.41	84.41	3,082
2021-05-04	90.01	90.01	90.01	90.01	88,412
2021-04-30	90.01	90.01	90.01	90.01	185
2021-04-29	90.15	90.15	90.15	90.15	576
2021-04-28	90.15	90.15	90.15	90.15	320
2021-04-27	90.15	90.15	90.15	90.15	1,554
2021-04-26	90.15	90.15	90.15	90.15	886
2021-04-23	90.15	90.15	90.15	90.15	277
2021-04-22	90.15	90.15	90.15	90.15	631
2021-04-21	87.17	87.17	87.17	87.17	499
2021-04-20	86.75	86.75	86.75	86.75	660
2021-04-19	87.44	87.44	87.44	87.44	1,580
2021-04-16	87.44	87.44	87.44	87.44	662
2021-04-15	87.44	87.44	87.44	87.44	14,957
2021-04-14	87.44	87.44	87.44	87.44	2,235
2021-04-13	88.95	88.95	88.95	88.95	197
2021-04-12	85.25	85.25	85.25	85.25	1,154
2021-04-09	88.40	88.40	88.40	88.40	504
2021-04-08	88.40	88.40	88.40	88.40	647
2021-04-07	88.81	88.81	88.81	88.81	619
2021-04-06	90.93	90.93	90.93	90.93	501
2021-04-01	90.13	90.13	90.13	90.13	412
2021-03-31	87.74	87.74	87.74	87.74	1,766
2021-03-30	83.12	83.12	83.12	83.12	347
2021-03-29	83.12	83.12	83.12	83.12	2,178
2021-03-26	83.90	83.90	83.90	83.90	1,853
2021-03-25	83.40	83.40	83.40	83.40	3,603
2021-03-24	90.72	90.72	90.72	90.72	808
2021-03-23	90.72	90.72	90.72	90.72	2,908
2021-03-22	90.73	90.73	90.73	90.73	273
2021-03-19	90.73	90.73	90.73	90.73	403
2021-03-18	90.73	90.73	90.73	90.73	2,404
2021-03-17	90.35	90.35	90.35	90.35	466
2021-03-16	93.26	93.26	93.26	93.26	1,139
2021-03-15	92.23	92.23	92.23	92.23	785
2021-03-12	90.48	90.48	90.48	90.48	2,170
2021-03-11	89.87	89.87	89.87	89.87	1,134
2021-03-10	89.87	89.87	89.87	89.87	2,726
2021-03-09	87.18	87.18	87.18	87.18	116,825
2021-03-08	83.85	83.85	83.85	83.85	6,692
2021-03-05	80.21	80.21	80.21	80.21	3,924
2021-03-04	93.09	93.09	93.09	93.09	2,539
2021-03-03	93.09	93.09	93.09	93.09	882
2021-03-02	96.53	96.53	96.53	96.53	3,184
2021-03-01	95.72	95.72	95.72	95.72	2,170
2021-02-26	95.72	95.72	95.72	95.72	5,267
2021-02-25	95.72	95.72	95.72	95.72	5,495
2021-02-24	95.72	95.72	95.72	95.72	3,243
2021-02-23	95.72	95.72	95.72	95.72	4,086
2021-02-22	104.95	104.95	104.95	104.95	724
2021-02-19	105.62	105.62	105.62	105.62	3,119
2021-02-18	105.62	105.62	105.62	105.62	4,686
2021-02-17	105.62	105.62	105.62	105.62	2,609
2021-02-16	109.98	109.98	109.98	109.98	4,397
2021-02-15	110.63	110.63	110.63	110.63	0
2021-02-12	110.63	110.63	110.63	110.63	3,136
2021-02-11	112.25	112.25	112.25	112.25	3,360
2021-02-10	111.25	111.25	111.25	111.25	5,301
2021-02-09	113.34	113.34	113.34	113.34	2,596
2021-02-08	112.39	112.39	112.39	112.39	1,699
2021-02-05	108.25	108.25	108.25	108.25	1,984
2021-02-04	108.25	108.25	108.25	108.25	1,907
2021-02-03	108.33	108.33	108.33	108.33	1,712
2021-02-02	108.33	108.33	108.33	108.33	2,274
2021-02-01	104.10	104.10	104.10	104.10	3,027
2021-01-29	103.42	103.42	103.42	103.42	2,613
2021-01-28	103.42	103.42	103.42	103.42	1,154
2021-01-27	108.52	108.52	108.52	108.52	5,126
2021-01-26	108.52	108.52	108.52	108.52	3,244
2021-01-25	109.77	109.77	109.77	109.77	6,494
2021-01-22	109.36	109.36	109.36	109.36	12,945
2021-01-21	113.30	113.30	113.30	113.30	2,986
2021-01-20	113.68	113.68	113.68	113.68	1,575
2021-01-19	110.69	110.69	110.69	110.69	2,625
2021-01-18	109.01	109.01	109.01	109.01	0
2021-01-15	109.01	109.01	109.01	109.01	2,644
2021-01-14	109.27	109.27	109.27	109.27	348
2021-01-13	104.60	104.60	104.60	104.60	869,772
2021-01-12	104.66	104.66	104.66	104.66	919
2021-01-11	105.37	105.37	105.37	105.37	2,659
2021-01-08	107.07	107.07	107.07	107.07	1,680
2021-01-07	102.05	102.05	102.05	102.05	12,993
2021-01-06	96.32	96.32	96.32	96.32	2,254
2021-01-05	93.21	93.21	93.21	93.21	713
2021-01-04	93.90	93.90	93.90	93.90	4,009
2020-12-31	93.97	93.97	93.97	93.97	0
2020-12-30	93.97	93.97	93.97	93.97	2,530
2020-12-29	93.97	93.97	93.97	93.97	4,236
2020-12-24	105.97	105.97	105.97	105.97	1,610
2020-12-23	105.97	105.97	105.97	105.97	1,984
2020-12-22	105.97	105.97	105.97	105.97	1,847
2020-12-21	95.12	95.12	95.12	95.12	4,559
2020-12-18	95.12	95.12	95.12	95.12	368
2020-12-17	94.17	94.17	94.17	94.17	774
2020-12-16	94.24	94.24	94.24	94.24	564
2020-12-15	95.52	95.52	95.52	95.52	1,164
2020-12-14	97.78	97.78	97.78	97.78	858
2020-12-11	97.78	97.78	97.78	97.78	156,954
2020-12-10	95.68	95.68	95.68	95.68	24,642
2020-12-09	95.73	95.73	95.73	95.73	576
2020-12-08	94.13	94.13	94.13	94.13	596
2020-12-07	88.88	88.88	88.88	88.88	410
2020-12-04	83.76	83.76	83.76	83.76	1,176
2020-12-03	83.76	83.76	83.76	83.76	324
2020-12-02	83.76	83.76	83.76	83.76	1,083
2020-12-01	83.47	83.47	83.47	83.47	1,473
2020-11-30	80.19	80.19	80.19	80.19	3,275
2020-11-27	76.90	76.90	76.90	76.90	2,128
2020-11-26	75.02	75.02	75.02	75.02	0
2020-11-25	75.02	75.02	75.02	75.02	296
2020-11-24	73.60	73.60	73.60	73.60	1,083
2020-11-23	73.60	73.60	73.60	73.60	921
2020-11-20	73.60	73.60	73.60	73.60	680
2020-11-19	73.60	73.60	73.60	73.60	141
2020-11-18	73.60	73.60	73.60	73.60	159
2020-11-17	73.60	73.60	73.60	73.60	478
2020-11-16	73.43	73.43	73.43	73.43	962
2020-11-13	73.43	73.43	73.43	73.43	709
2020-11-12	73.43	73.43	73.43	73.43	2,920
2020-11-11	71.41	71.41	71.41	71.41	249
2020-11-10	71.41	71.41	71.41	71.41	2,742
2020-11-09	71.41	71.41	71.41	71.41	656
2020-11-06	71.41	71.41	71.41	71.41	1,138
2020-11-05	71.96	71.96	71.96	71.96	2,372
2020-11-04	65.23	65.23	65.23	65.23	2,207
2020-11-03	65.23	65.23	65.23	65.23	2,202
2020-11-02	70.63	70.63	70.63	70.63	0
2020-10-30	70.63	70.63	70.63	70.63	2,529
2020-10-29	70.63	70.63	70.63	70.63	1,063
2020-10-28	70.63	70.63	70.63	70.63	2,243
2020-10-27	70.63	70.63	70.63	70.63	782
2020-10-26	73.67	73.67	73.67	73.67	871
2020-10-23	73.67	73.67	73.67	73.67	1,751
2020-10-22	73.67	73.67	73.67	73.67	1,714
2020-10-21	73.67	73.67	73.67	73.67	1,362
2020-10-20	73.67	73.67	73.67	73.67	825
2020-10-19	73.99	73.99	73.99	73.99	0
2020-10-16	73.99	73.99	73.99	73.99	2,987
2020-10-15	73.99	73.99	73.99	73.99	183
2020-10-14	73.99	73.99	73.99	73.99	818
2020-10-13	73.99	73.99	73.99	73.99	196
2020-10-12	73.99	73.99	73.99	73.99	736
2020-10-09	72.68	72.68	72.68	72.68	3,154
2020-10-08	71.86	71.86	71.86	71.86	1,660
2020-10-07	68.81	68.81	68.81	68.81	1,326
2020-10-06	62.30	62.30	62.30	62.30	872
2020-10-05	62.30	62.30	62.30	62.30	2,193
2020-10-02	62.30	62.30	62.30	62.30	47
2020-10-01	62.30	62.30	62.30	62.30	464
2020-09-30	62.30	62.30	62.30	62.30	0
2020-09-29	62.30	62.30	62.30	62.30	224
2020-09-28	62.30	62.30	62.30	62.30	605
2020-09-25	59.98	59.98	59.98	59.98	0
2020-09-24	59.98	59.98	59.98	59.98	280
2020-09-23	62.66	62.66	62.66	62.66	394
2020-09-22	62.83	62.83	62.83	62.83	428
2020-09-21	62.83	62.83	62.83	62.83	1,434
2020-09-18	62.83	62.83	62.83	62.83	792
2020-09-17	61.03	61.03	61.03	61.03	924
2020-09-16	61.03	61.03	61.03	61.03	1,343
2020-09-15	61.03	61.03	61.03	61.03	906
2020-09-14	59.81	59.81	59.81	59.81	681
2020-09-11	60.42	60.42	60.42	60.42	872
2020-04-03	26.58	26.58	26.58	26.58	0
2020-04-02	26.58	26.58	26.58	26.58	0
2020-04-01	26.58	26.58	26.58	26.58	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131