Adolfo Domingue Share History

Adolfo Domingue Share Price history. The following table shows end-of-day data 0DGZ historical share prices for Adolfo Domingue, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	5.06	5.06	5.06	5.06	0
2024-05-03	5.06	5.06	5.06	5.06	0
2024-05-02	5.06	5.06	5.06	5.06	0
2024-05-01	5.06	5.06	5.06	5.06	0
2024-04-30	5.06	5.06	5.06	5.06	2
2024-04-29	4.79	4.79	4.79	4.79	1
2024-04-26	4.49	4.49	4.49	4.49	0
2024-04-25	4.49	4.49	4.49	4.49	0
2024-04-24	4.49	4.49	4.49	4.49	0
2024-04-23	4.49	4.49	4.49	4.49	0
2024-04-22	4.49	4.49	4.49	4.49	0
2024-04-19	4.49	4.49	4.49	4.49	0
2024-04-18	4.49	4.49	4.49	4.49	1
2024-04-17	4.79	4.79	4.79	4.79	0
2024-04-16	4.79	4.79	4.79	4.79	0
2024-04-15	4.79	4.79	4.79	4.79	0
2024-04-12	4.79	4.79	4.79	4.79	0
2024-04-11	4.79	4.79	4.79	4.79	0
2024-04-10	4.79	4.79	4.79	4.79	0
2024-04-09	4.79	4.79	4.79	4.79	0
2024-04-08	4.79	4.79	4.79	4.79	1
2024-04-05	4.62	4.62	4.62	4.62	0
2024-04-04	4.62	4.62	4.62	4.62	0
2024-04-03	4.62	4.62	4.62	4.62	0
2024-04-02	4.63	4.63	4.63	4.63	0
2024-04-01	4.80	4.80	4.80	4.80	0
2024-03-29	4.80	4.80	4.80	4.80	0
2024-03-28	4.80	4.80	4.80	4.80	0
2024-03-27	4.58	4.58	4.58	4.58	0
2024-03-26	4.58	4.58	4.58	4.58	0
2024-03-25	4.58	4.58	4.58	4.58	12
2024-03-22	4.50	4.50	4.50	4.50	0
2024-03-21	4.50	4.50	4.50	4.50	0
2024-03-20	4.50	4.50	4.50	4.50	0
2024-03-19	4.50	4.50	4.50	4.50	0
2024-03-18	4.50	4.50	4.50	4.50	0
2024-03-15	4.50	4.50	4.50	4.50	0
2024-03-14	4.50	4.50	4.50	4.50	0
2024-03-13	4.50	4.50	4.50	4.50	0
2024-03-12	4.42	4.42	4.42	4.42	0
2024-03-11	4.42	4.42	4.42	4.42	0
2024-03-08	4.42	4.42	4.42	4.42	0
2024-03-07	4.42	4.42	4.42	4.42	0
2024-03-06	4.42	4.42	4.42	4.42	0
2024-03-05	4.42	4.42	4.42	4.42	0
2024-03-04	4.42	4.42	4.42	4.42	0
2024-03-01	4.42	4.42	4.42	4.42	12
2024-02-29	4.56	4.56	4.56	4.56	0
2024-02-28	4.56	4.56	4.56	4.56	1
2024-02-27	4.50	4.50	4.50	4.50	0
2024-02-26	4.50	4.50	4.50	4.50	0
2024-02-23	4.50	4.50	4.50	4.50	0
2024-02-22	4.50	4.50	4.50	4.50	0
2024-02-21	4.50	4.50	4.50	4.50	0
2024-02-20	4.50	4.50	4.50	4.50	0
2024-02-19	4.50	4.50	4.50	4.50	0
2024-02-16	4.92	4.92	4.92	4.92	0
2024-02-15	4.92	4.92	4.92	4.92	0
2024-02-14	4.92	4.92	4.92	4.92	0
2024-02-13	4.92	4.92	4.92	4.92	0
2024-02-12	4.92	4.92	4.92	4.92	0
2024-02-09	4.92	4.92	4.92	4.92	0
2024-02-08	4.92	4.92	4.92	4.92	0
2024-02-07	4.92	4.92	4.92	4.92	0
2024-02-06	4.92	4.92	4.92	4.92	0
2024-02-05	4.92	4.92	4.92	4.92	0
2024-02-02	4.92	4.92	4.92	4.92	0
2024-02-01	4.92	4.92	4.92	4.92	2
2024-01-31	4.78	4.78	4.78	4.78	0
2024-01-30	4.78	4.78	4.78	4.78	0
2024-01-29	4.78	4.78	4.78	4.78	1
2024-01-26	4.98	4.98	4.98	4.98	0
2024-01-25	4.98	4.98	4.98	4.98	0
2024-01-24	4.98	4.98	4.98	4.98	0
2024-01-23	4.98	4.98	4.98	4.98	0
2024-01-22	4.98	4.98	4.98	4.98	0
2024-01-19	4.98	4.98	4.98	4.98	0
2024-01-18	4.98	4.98	4.98	4.98	0
2024-01-17	4.98	4.98	4.98	4.98	0
2024-01-16	4.98	4.98	4.98	4.98	0
2024-01-15	4.98	4.98	4.98	4.98	0
2024-01-12	4.98	4.98	4.98	4.98	0
2024-01-11	4.98	4.98	4.98	4.98	0
2024-01-10	4.84	4.84	4.84	4.84	0
2024-01-09	4.84	4.84	4.84	4.84	0
2024-01-08	4.84	4.84	4.84	4.84	0
2024-01-05	4.84	4.84	4.84	4.84	0
2024-01-04	4.84	4.84	4.84	4.84	0
2024-01-03	4.84	4.84	4.84	4.84	0
2024-01-02	4.84	4.84	4.84	4.84	0
2024-01-01	4.84	4.84	4.84	4.84	0
2023-12-29	4.84	4.84	4.84	4.84	0
2023-12-28	4.84	4.84	4.84	4.84	95
2023-12-27	4.80	4.80	4.80	4.80	0
2023-12-26	4.80	4.80	4.80	4.80	0
2023-12-25	4.80	4.80	4.80	4.80	0
2023-12-22	4.80	4.80	4.80	4.80	0
2023-12-21	4.80	4.80	4.80	4.80	23
2023-12-20	4.86	4.86	4.86	4.86	0
2023-12-19	4.86	4.86	4.86	4.86	0
2023-12-18	4.86	4.86	4.86	4.86	0
2023-12-15	4.86	4.86	4.86	4.86	0
2023-12-14	4.86	4.86	4.86	4.86	23
2023-12-13	4.94	4.94	4.94	4.94	0
2023-12-12	4.94	4.94	4.94	4.94	0
2023-12-11	4.94	4.94	4.94	4.94	0
2023-12-08	4.94	4.94	4.94	4.94	0
2023-12-07	4.94	4.94	4.94	4.94	0
2023-12-06	4.94	4.94	4.94	4.94	0
2023-12-05	4.94	4.94	4.94	4.94	0
2023-12-04	4.94	4.94	4.94	4.94	0
2023-12-01	4.94	4.94	4.94	4.94	0
2023-11-30	4.94	4.94	4.94	4.94	0
2023-11-29	4.94	4.94	4.94	4.94	0
2023-11-28	4.94	4.94	4.94	4.94	1
2023-11-27	5.60	5.60	5.60	5.60	0
2023-11-24	5.60	5.60	5.60	5.60	0
2023-11-23	5.60	5.60	5.60	5.60	0
2023-11-22	5.60	5.60	5.60	5.60	0
2023-11-21	5.60	5.60	5.60	5.60	0
2023-11-20	5.60	5.60	5.60	5.60	0
2023-11-17	5.60	5.60	5.60	5.60	0
2023-11-16	5.60	5.60	5.60	5.60	0
2023-11-15	5.60	5.60	5.60	5.60	0
2023-11-14	5.60	5.60	5.60	5.60	0
2023-11-13	5.60	5.60	5.60	5.60	0
2023-11-10	5.60	5.60	5.60	5.60	0
2023-11-09	5.60	5.60	5.60	5.60	0
2023-11-08	5.60	5.60	5.60	5.60	0
2023-11-07	5.60	5.60	5.60	5.60	0
2023-11-06	5.60	5.60	5.60	5.60	0
2023-11-03	5.60	5.60	5.60	5.60	0
2023-11-02	5.60	5.60	5.60	5.60	0
2023-11-01	5.60	5.60	5.60	5.60	0
2023-10-31	5.60	5.60	5.60	5.60	0
2023-10-30	5.60	5.60	5.60	5.60	0
2023-10-27	5.60	5.60	5.60	5.60	0
2023-10-26	5.60	5.60	5.60	5.60	0
2023-10-25	5.60	5.60	5.60	5.60	0
2023-10-24	5.60	5.60	5.60	5.60	0
2023-10-23	5.60	5.60	5.60	5.60	0
2023-10-20	5.60	5.60	5.60	5.60	0
2023-10-19	5.60	5.60	5.60	5.60	0
2023-10-18	5.60	5.60	5.60	5.60	0
2023-10-17	5.60	5.60	5.60	5.60	0
2023-10-16	5.60	5.60	5.60	5.60	0
2023-10-13	5.60	5.60	5.60	5.60	0
2023-10-12	5.60	5.60	5.60	5.60	0
2023-10-11	5.60	5.60	5.60	5.60	0
2023-10-10	5.60	5.60	5.60	5.60	0
2023-10-09	5.60	5.60	5.60	5.60	0
2023-10-06	5.20	5.20	5.20	5.20	0
2023-10-05	5.20	5.20	5.20	5.20	1
2023-10-04	5.70	5.70	5.70	5.70	0
2023-10-03	5.70	5.70	5.70	5.70	0
2023-10-02	5.70	5.70	5.70	5.70	0
2023-09-29	5.70	5.70	5.70	5.70	0
2023-09-28	5.90	5.90	5.90	5.90	0
2023-09-27	5.90	5.90	5.90	5.90	0
2023-09-26	5.90	5.90	5.90	5.90	0
2023-09-25	5.90	5.90	5.90	5.90	0
2023-09-22	5.90	5.90	5.90	5.90	0
2023-09-21	5.90	5.90	5.90	5.90	0
2023-09-20	5.90	5.90	5.90	5.90	0
2023-09-19	5.90	5.90	5.90	5.90	0
2023-09-18	5.90	5.90	5.90	5.90	0
2023-09-15	5.90	5.90	5.90	5.90	0
2023-09-14	5.90	5.90	5.90	5.90	0
2023-09-13	5.90	5.90	5.90	5.90	0
2023-09-12	5.90	5.90	5.90	5.90	0
2023-09-11	5.90	5.90	5.90	5.90	0
2023-09-08	5.90	5.90	5.90	5.90	0
2023-09-07	5.90	5.90	5.90	5.90	0
2023-09-06	5.90	5.90	5.90	5.90	0
2023-09-05	5.90	5.90	5.90	5.90	0
2023-09-04	5.90	5.90	5.90	5.90	0
2023-09-01	5.90	5.90	5.90	5.90	32
2023-08-31	6.25	6.25	6.25	6.25	1
2023-08-30	6.00	6.00	6.00	6.00	0
2023-08-29	6.00	6.00	6.00	6.00	0
2023-08-28	6.00	6.00	6.00	6.00	0
2023-08-25	6.00	6.00	6.00	6.00	0
2023-08-24	6.00	6.00	6.00	6.00	0
2023-08-23	6.00	6.00	6.00	6.00	4
2023-08-22	6.20	6.20	6.20	6.20	0
2023-08-21	6.20	6.20	6.20	6.20	0
2023-08-18	6.20	6.20	6.20	6.20	0
2023-08-17	6.20	6.20	6.20	6.20	0
2023-08-16	6.20	6.20	6.20	6.20	0
2023-08-15	6.30	6.30	6.30	6.30	0
2023-08-14	6.30	6.30	6.30	6.30	0
2023-08-11	6.30	6.30	6.30	6.30	0
2023-08-10	6.30	6.30	6.30	6.30	0
2023-08-09	6.30	6.30	6.30	6.30	0
2023-08-08	6.30	6.30	6.30	6.30	0
2023-08-07	6.30	6.30	6.30	6.30	0
2023-08-04	6.30	6.30	6.30	6.30	0
2023-08-03	6.30	6.30	6.30	6.30	0
2023-08-02	6.30	6.30	6.30	6.30	0
2023-08-01	6.30	6.30	6.30	6.30	0
2023-07-31	6.30	6.30	6.30	6.30	3
2023-07-28	6.20	6.20	6.20	6.20	0
2023-07-27	6.20	6.20	6.20	6.20	0
2023-07-26	6.20	6.20	6.20	6.20	0
2023-07-25	6.20	6.20	6.20	6.20	0
2023-07-24	6.20	6.20	6.20	6.20	0
2023-07-21	6.20	6.20	6.20	6.20	0
2023-07-20	6.20	6.20	6.20	6.20	0
2023-07-19	6.20	6.20	6.20	6.20	0
2023-07-18	6.20	6.20	6.20	6.20	0
2023-07-17	6.20	6.20	6.20	6.20	1
2023-07-14	6.25	6.25	6.25	6.25	0
2023-07-13	6.05	6.05	6.05	6.05	1
2023-07-12	6.60	6.60	6.60	6.60	77
2023-07-11	6.30	6.30	6.30	6.30	4
2023-07-10	6.40	6.40	6.40	6.40	3
2023-07-07	5.80	5.80	5.80	5.80	4
2023-07-06	6.30	6.30	6.30	6.30	47
2023-07-05	5.45	5.45	5.45	5.45	2
2023-07-04	5.25	5.25	5.25	5.25	0
2023-07-03	5.25	5.25	5.25	5.25	7
2023-06-30	5.45	5.45	5.45	5.45	0
2023-06-29	5.45	5.45	5.45	5.45	0
2023-06-28	5.45	5.45	5.45	5.45	0
2023-06-27	5.60	5.60	5.60	5.60	0
2023-06-26	5.60	5.60	5.60	5.60	0
2023-06-23	5.60	5.60	5.60	5.60	0
2023-06-22	5.60	5.60	5.60	5.60	0
2023-06-21	5.60	5.60	5.60	5.60	0
2023-06-20	5.60	5.60	5.60	5.60	0
2023-06-19	5.60	5.60	5.60	5.60	0
2023-06-16	5.60	5.60	5.60	5.60	0
2023-06-15	5.60	5.60	5.60	5.60	0
2023-06-14	5.60	5.60	5.60	5.60	0
2023-06-13	5.45	5.45	5.45	5.45	0
2023-06-12	5.45	5.45	5.45	5.45	0
2023-06-09	5.45	5.45	5.45	5.45	0
2023-06-08	5.45	5.45	5.45	5.45	0
2023-06-07	5.45	5.45	5.45	5.45	0
2023-06-06	5.45	5.45	5.45	5.45	0
2023-06-05	5.45	5.45	5.45	5.45	10
2023-06-02	5.65	5.65	5.65	5.65	1
2023-06-01	5.70	5.70	5.70	5.70	0
2023-05-31	5.70	5.70	5.70	5.70	0
2023-05-30	5.70	5.70	5.70	5.70	0
2023-05-29	5.70	5.70	5.70	5.70	0
2023-05-26	5.70	5.70	5.70	5.70	0
2023-05-25	5.70	5.70	5.70	5.70	0
2023-05-24	5.70	5.70	5.70	5.70	0
2023-05-23	5.70	5.70	5.70	5.70	0
2023-05-22	5.70	5.70	5.70	5.70	0
2023-05-19	5.70	5.70	5.70	5.70	0
2023-05-18	5.70	5.70	5.70	5.70	0
2023-05-17	5.70	5.70	5.70	5.70	0
2023-05-16	5.70	5.70	5.70	5.70	0
2023-05-15	5.70	5.70	5.70	5.70	0
2023-05-12	5.70	5.70	5.70	5.70	0
2023-05-11	5.70	5.70	5.70	5.70	0
2023-05-10	6.00	6.00	6.00	6.00	0
2023-05-09	6.00	6.00	6.00	6.00	0
2023-05-08	6.00	6.00	6.00	6.00	0
2023-05-05	6.00	6.00	6.00	6.00	0
2023-05-04	6.00	6.00	6.00	6.00	0
2023-05-03	6.00	6.00	6.00	6.00	0
2023-05-02	6.00	6.00	6.00	6.00	15
2023-05-01	6.15	6.15	6.15	6.15	0
2023-04-28	6.15	6.15	6.15	6.15	0
2023-04-27	6.25	6.25	6.25	6.25	0
2023-04-26	6.25	6.25	6.25	6.25	15
2023-04-25	5.90	5.90	5.90	5.90	0
2023-04-24	5.90	5.90	5.90	5.90	0
2023-04-21	5.90	5.90	5.90	5.90	0
2023-04-20	5.90	5.90	5.90	5.90	1
2023-04-19	6.20	6.20	6.20	6.20	0
2023-04-18	6.20	6.20	6.20	6.20	0
2023-04-17	6.20	6.20	6.20	6.20	0
2023-04-14	6.20	6.20	6.20	6.20	1
2023-04-13	6.55	6.55	6.55	6.55	0
2023-04-12	6.55	6.55	6.55	6.55	0
2023-04-11	6.55	6.55	6.55	6.55	1
2023-04-10	6.54	6.54	6.54	6.54	0
2023-04-07	6.54	6.54	6.54	6.54	0
2023-04-06	6.54	6.54	6.54	6.54	0
2023-04-05	6.54	6.54	6.54	6.54	0
2023-04-04	6.54	6.54	6.54	6.54	0
2023-04-03	6.54	6.54	6.54	6.54	0
2023-03-31	6.54	6.54	6.54	6.54	0
2023-03-30	6.36	6.36	6.36	6.36	0
2023-03-29	6.36	6.36	6.36	6.36	0
2023-03-28	6.36	6.36	6.36	6.36	0
2023-03-27	6.36	6.36	6.36	6.36	0
2023-03-24	6.36	6.36	6.36	6.36	0
2023-03-23	6.36	6.36	6.36	6.36	0
2023-03-22	6.36	6.36	6.36	6.36	2
2023-03-21	6.12	6.12	6.12	6.12	6
2023-03-20	6.36	6.36	6.36	6.36	0
2023-03-17	6.36	6.36	6.36	6.36	0
2023-03-16	6.36	6.36	6.36	6.36	0
2023-03-15	6.36	6.36	6.36	6.36	0
2023-03-14	6.36	6.36	6.36	6.36	0
2023-03-13	6.36	6.36	6.36	6.36	0
2023-03-10	6.36	6.36	6.36	6.36	0
2023-03-09	6.36	6.36	6.36	6.36	3
2023-03-08	6.86	6.86	6.86	6.86	0
2023-03-07	6.86	6.86	6.86	6.86	0
2023-03-06	6.86	6.86	6.86	6.86	3
2023-03-03	7.00	7.00	7.00	7.00	0
2023-03-02	7.00	7.00	7.00	7.00	0
2023-03-01	7.00	7.00	7.00	7.00	0
2023-02-28	6.42	6.42	6.42	6.42	5
2023-02-27	6.60	6.60	6.60	6.60	6
2023-02-24	6.70	6.70	6.70	6.70	0
2023-02-23	6.70	6.70	6.70	6.70	0
2023-02-22	6.70	6.70	6.70	6.70	5
2023-02-21	6.26	6.26	6.26	6.26	0
2023-02-20	6.26	6.26	6.26	6.26	2
2023-02-17	6.30	6.30	6.30	6.30	0
2023-02-16	6.30	6.30	6.30	6.30	0
2023-02-15	6.30	6.30	6.30	6.30	3
2023-02-14	6.38	6.38	6.38	6.38	3
2023-02-13	6.22	6.22	6.22	6.22	11
2023-02-10	6.24	6.24	6.24	6.24	4
2023-02-09	5.96	5.96	5.96	5.96	5
2023-02-08	5.64	5.64	5.64	5.64	6
2023-02-07	4.97	4.97	4.97	4.97	0
2023-02-06	4.97	4.97	4.97	4.97	0
2023-02-03	4.97	4.97	4.97	4.97	0
2023-02-02	5.16	5.16	5.16	5.16	0
2023-02-01	5.16	5.16	5.16	5.16	0
2023-01-31	4.74	4.74	4.74	4.74	0
2023-01-30	4.74	4.74	4.74	4.74	1
2023-01-27	4.57	4.57	4.57	4.57	0
2023-01-26	4.57	4.57	4.57	4.57	0
2023-01-25	4.57	4.57	4.57	4.57	0
2023-01-24	4.57	4.57	4.57	4.57	49
2023-01-23	4.57	4.57	4.57	4.57	19
2023-01-20	4.15	4.15	4.15	4.15	0
2023-01-19	4.15	4.15	4.15	4.15	0
2023-01-18	4.15	4.15	4.15	4.15	0
2023-01-17	4.15	4.15	4.15	4.15	0
2023-01-16	4.15	4.15	4.15	4.15	0
2023-01-13	4.15	4.15	4.15	4.15	0
2023-01-12	4.15	4.15	4.15	4.15	0
2023-01-11	4.15	4.15	4.15	4.15	0
2023-01-10	4.15	4.15	4.15	4.15	0
2023-01-09	4.15	4.15	4.15	4.15	0
2023-01-06	4.15	4.15	4.15	4.15	0
2023-01-05	4.15	4.15	4.15	4.15	0
2023-01-04	4.15	4.15	4.15	4.15	0
2023-01-03	4.15	4.15	4.15	4.15	0
2023-01-02	4.15	4.15	4.15	4.15	0
2022-12-30	4.15	4.15	4.15	4.15	0
2022-12-29	4.15	4.15	4.15	4.15	0
2022-12-28	4.15	4.15	4.15	4.15	2
2022-12-27	3.93	3.93	3.93	3.93	0
2022-12-26	3.93	3.93	3.93	3.93	0
2022-12-23	3.93	3.93	3.93	3.93	0
2022-12-22	3.93	3.93	3.93	3.93	0
2022-12-21	3.93	3.93	3.93	3.93	0
2022-12-20	3.93	3.93	3.93	3.93	0
2022-12-19	3.93	3.93	3.93	3.93	0
2022-12-16	3.93	3.93	3.93	3.93	0
2022-12-15	3.93	3.93	3.93	3.93	0
2022-12-14	3.93	3.93	3.93	3.93	0
2022-12-13	3.93	3.93	3.93	3.93	0
2022-12-12	3.93	3.93	3.93	3.93	0
2022-12-09	3.93	3.93	3.93	3.93	0
2022-12-08	3.93	3.93	3.93	3.93	0
2022-12-07	3.93	3.93	3.93	3.93	0
2022-12-06	4.04	4.04	4.04	4.04	0
2022-12-05	4.04	4.04	4.04	4.04	0
2022-12-02	4.04	4.04	4.04	4.04	0
2022-12-01	4.04	4.04	4.04	4.04	0
2022-11-30	4.04	4.04	4.04	4.04	0
2022-11-29	3.99	3.99	3.99	3.99	0
2022-11-28	3.99	3.99	3.99	3.99	0
2022-11-25	3.99	3.99	3.99	3.99	0
2022-11-24	3.99	3.99	3.99	3.99	0
2022-11-23	3.99	3.99	3.99	3.99	0
2022-11-22	3.99	3.99	3.99	3.99	2
2022-11-21	4.00	4.00	4.00	4.00	5
2022-11-18	4.18	4.18	4.18	4.18	0
2022-11-17	4.18	4.18	4.18	4.18	0
2022-11-16	4.18	4.18	4.18	4.18	1
2022-11-15	3.82	3.82	3.82	3.82	0
2022-11-14	3.82	3.82	3.82	3.82	0
2022-11-11	3.82	3.82	3.82	3.82	0
2022-11-10	3.82	3.82	3.82	3.82	8
2022-11-09	3.92	3.92	3.92	3.92	0
2022-11-08	3.92	3.92	3.92	3.92	0
2022-11-07	3.92	3.92	3.92	3.92	0
2022-11-04	3.92	3.92	3.92	3.92	0
2022-11-03	3.92	3.92	3.92	3.92	0
2022-11-02	3.92	3.92	3.92	3.92	0
2022-11-01	3.92	3.92	3.92	3.92	0
2022-10-31	3.92	3.92	3.92	3.92	4
2022-10-28	3.77	3.77	3.77	3.77	0
2022-10-27	3.77	3.77	3.77	3.77	1
2022-10-26	3.83	3.83	3.83	3.83	4
2022-10-25	3.95	3.95	3.95	3.95	1
2022-10-24	3.82	3.82	3.82	3.82	0
2022-10-21	3.82	3.82	3.82	3.82	0
2022-10-20	3.82	3.82	3.82	3.82	0
2022-10-19	3.82	3.82	3.82	3.82	0
2022-10-18	3.82	3.82	3.82	3.82	0
2022-10-17	3.82	3.82	3.82	3.82	0
2022-10-14	3.82	3.82	3.82	3.82	0
2022-10-13	3.82	3.82	3.82	3.82	0
2022-10-12	3.82	3.82	3.82	3.82	0
2022-10-11	3.82	3.82	3.82	3.82	0
2022-10-10	3.82	3.82	3.82	3.82	0
2022-10-07	3.82	3.82	3.82	3.82	0
2022-10-06	3.82	3.82	3.82	3.82	0
2022-10-05	3.82	3.82	3.82	3.82	0
2022-10-04	3.82	3.82	3.82	3.82	0
2022-10-03	3.82	3.82	3.82	3.82	0
2022-09-30	3.82	3.82	3.82	3.82	0
2022-09-29	3.97	3.97	3.97	3.97	0
2022-09-28	3.97	3.97	3.97	3.97	0
2022-09-27	4.20	4.20	4.20	4.20	0
2022-09-26	4.20	4.20	4.20	4.20	0
2022-09-23	4.20	4.20	4.20	4.20	0
2022-09-22	4.20	4.20	4.20	4.20	0
2022-09-21	4.20	4.20	4.20	4.20	0
2022-09-20	4.20	4.20	4.20	4.20	0
2022-09-19	4.20	4.20	4.20	4.20	0
2022-09-16	4.20	4.20	4.20	4.20	0
2022-09-15	4.20	4.20	4.20	4.20	0
2022-09-14	4.20	4.20	4.20	4.20	0
2022-09-13	4.20	4.20	4.20	4.20	0
2022-09-12	4.20	4.20	4.20	4.20	0
2022-09-09	4.20	4.20	4.20	4.20	0
2022-09-08	4.20	4.20	4.20	4.20	0
2022-09-07	4.20	4.20	4.20	4.20	0
2022-09-06	4.20	4.20	4.20	4.20	0
2022-09-05	4.20	4.20	4.20	4.20	0
2022-09-02	4.20	4.20	4.20	4.20	0
2022-09-01	4.20	4.20	4.20	4.20	2
2022-08-31	4.20	4.20	4.20	4.20	0
2022-08-30	4.20	4.20	4.20	4.20	0
2022-08-29	4.20	4.20	4.20	4.20	0
2022-08-26	4.20	4.20	4.20	4.20	0
2022-08-25	4.20	4.20	4.20	4.20	0
2022-08-24	4.20	4.20	4.20	4.20	0
2022-08-23	4.20	4.20	4.20	4.20	0
2022-08-22	4.20	4.20	4.20	4.20	0
2022-08-19	4.20	4.20	4.20	4.20	0
2022-08-18	4.20	4.20	4.20	4.20	0
2022-08-17	4.20	4.20	4.20	4.20	0
2022-08-16	4.20	4.20	4.20	4.20	0
2022-08-15	4.20	4.20	4.20	4.20	0
2022-08-12	4.20	4.20	4.20	4.20	0
2022-08-11	4.20	4.20	4.20	4.20	0
2022-08-10	4.20	4.20	4.20	4.20	0
2022-08-09	4.20	4.20	4.20	4.20	0
2022-08-08	4.20	4.20	4.20	4.20	1
2022-08-05	3.88	3.88	3.88	3.88	0
2022-08-04	3.88	3.88	3.88	3.88	0
2022-08-03	3.88	3.88	3.88	3.88	0
2022-08-02	3.88	3.88	3.88	3.88	0
2022-08-01	3.88	3.88	3.88	3.88	0
2022-07-29	3.88	3.88	3.88	3.88	0
2022-07-28	3.88	3.88	3.88	3.88	0
2022-07-27	3.88	3.88	3.88	3.88	0
2022-07-26	3.88	3.88	3.88	3.88	0
2022-07-25	3.88	3.88	3.88	3.88	0
2022-07-22	3.88	3.88	3.88	3.88	0
2022-07-21	3.88	3.88	3.88	3.88	0
2022-07-20	3.88	3.88	3.88	3.88	0
2022-07-19	3.88	3.88	3.88	3.88	0
2022-07-18	3.88	3.88	3.88	3.88	0
2022-07-15	3.88	3.88	3.88	3.88	0
2022-07-14	3.88	3.88	3.88	3.88	5
2022-07-13	4.09	4.09	4.09	4.09	0
2022-07-12	4.09	4.09	4.09	4.09	0
2022-07-11	4.09	4.09	4.09	4.09	0
2022-07-08	4.09	4.09	4.09	4.09	0
2022-07-07	4.09	4.09	4.09	4.09	0
2022-07-06	4.09	4.09	4.09	4.09	0
2022-07-05	4.09	4.09	4.09	4.09	0
2022-07-04	4.09	4.09	4.09	4.09	0
2022-07-01	4.09	4.09	4.09	4.09	1
2022-06-30	3.96	3.96	3.96	3.96	0
2022-06-29	3.96	3.96	3.96	3.96	0
2022-06-28	3.96	3.96	3.96	3.96	0
2022-06-27	3.96	3.96	3.96	3.96	0
2022-06-24	3.96	3.96	3.96	3.96	0
2022-06-23	3.96	3.96	3.96	3.96	0
2022-06-22	3.96	3.96	3.96	3.96	0
2022-06-21	3.96	3.96	3.96	3.96	0
2022-06-20	3.96	3.96	3.96	3.96	0
2022-06-17	3.96	3.96	3.96	3.96	0
2022-06-16	3.96	3.96	3.96	3.96	0
2022-06-15	3.96	3.96	3.96	3.96	0
2022-06-14	3.96	3.96	3.96	3.96	0
2022-06-13	3.96	3.96	3.96	3.96	0
2022-06-10	3.96	3.96	3.96	3.96	45
2022-06-09	4.05	4.05	4.05	4.05	0
2022-06-08	4.05	4.05	4.05	4.05	27
2022-06-07	4.11	4.11	4.11	4.11	16
2022-06-06	3.85	3.85	3.85	3.85	2
2022-06-03	3.76	3.76	3.76	3.76	0
2022-06-02	3.76	3.76	3.76	3.76	0
2022-06-01	3.76	3.76	3.76	3.76	0
2022-05-31	3.76	3.76	3.76	3.76	0
2022-05-30	3.76	3.76	3.76	3.76	0
2022-05-27	3.76	3.76	3.76	3.76	0
2022-05-26	3.76	3.76	3.76	3.76	0
2022-05-25	3.76	3.76	3.76	3.76	0
2022-05-24	3.76	3.76	3.76	3.76	0
2022-05-23	3.76	3.76	3.76	3.76	0
2022-05-20	3.76	3.76	3.76	3.76	0
2022-05-19	3.76	3.76	3.76	3.76	0
2022-05-18	3.76	3.76	3.76	3.76	0
2022-05-17	3.76	3.76	3.76	3.76	0
2022-05-16	3.76	3.76	3.76	3.76	0
2022-05-13	3.76	3.76	3.76	3.76	0
2022-05-12	3.76	3.76	3.76	3.76	1
2022-05-11	3.76	3.76	3.76	3.76	0
2022-05-10	3.76	3.76	3.76	3.76	0
2022-05-09	3.76	3.76	3.76	3.76	0
2022-05-06	3.76	3.76	3.76	3.76	0
2022-05-05	3.76	3.76	3.76	3.76	0
2022-05-04	3.76	3.76	3.76	3.76	26
2022-05-03	3.82	3.82	3.82	3.82	0
2022-05-02	3.82	3.82	3.82	3.82	0
2022-04-29	3.82	3.82	3.82	3.82	0
2022-04-28	3.84	3.84	3.84	3.84	0
2022-04-27	3.68	3.68	3.68	3.68	0
2022-04-26	3.68	3.68	3.68	3.68	0
2022-04-25	3.68	3.68	3.68	3.68	0
2022-04-22	3.68	3.68	3.68	3.68	0
2022-04-21	3.68	3.68	3.68	3.68	1
2022-04-20	3.61	3.61	3.61	3.61	0
2022-04-19	3.61	3.61	3.61	3.61	1
2022-04-18	3.83	3.83	3.83	3.83	0
2022-04-15	3.83	3.83	3.83	3.83	0
2022-04-14	3.83	3.83	3.83	3.83	0
2022-04-13	3.83	3.83	3.83	3.83	0
2022-04-12	3.83	3.83	3.83	3.83	0
2022-04-11	3.83	3.83	3.83	3.83	0
2022-04-08	3.83	3.83	3.83	3.83	26
2022-04-07	3.66	3.66	3.66	3.66	0
2022-04-06	3.66	3.66	3.66	3.66	0
2022-04-05	3.66	3.66	3.66	3.66	1
2022-04-04	3.62	3.62	3.62	3.62	0
2022-04-01	3.61	3.61	3.61	3.61	1
2022-03-31	3.68	3.68	3.68	3.68	0
2022-03-30	3.68	3.68	3.68	3.68	1
2022-03-29	3.65	3.65	3.65	3.65	0
2022-03-28	3.65	3.65	3.65	3.65	0
2022-03-25	3.65	3.65	3.65	3.65	0
2022-03-24	3.65	3.65	3.65	3.65	0
2022-03-23	3.65	3.65	3.65	3.65	0
2022-03-22	3.65	3.65	3.65	3.65	0
2022-03-21	3.65	3.65	3.65	3.65	0
2022-03-18	3.65	3.65	3.65	3.65	0
2022-03-17	3.52	3.52	3.52	3.52	0
2022-03-16	3.52	3.52	3.52	3.52	0
2022-03-15	3.52	3.52	3.52	3.52	0
2022-03-14	3.52	3.52	3.52	3.52	0
2022-03-11	3.52	3.52	3.52	3.52	0
2022-03-10	3.52	3.52	3.52	3.52	0
2022-03-09	3.52	3.52	3.52	3.52	0
2022-03-08	3.52	3.52	3.52	3.52	0
2022-03-07	3.52	3.52	3.52	3.52	0
2022-03-04	3.52	3.52	3.52	3.52	0
2022-03-03	3.52	3.52	3.52	3.52	0
2022-03-02	3.52	3.52	3.52	3.52	0
2022-03-01	3.52	3.52	3.52	3.52	0
2022-02-28	3.52	3.52	3.52	3.52	0
2022-02-25	3.52	3.52	3.52	3.52	2
2022-02-24	3.58	3.58	3.58	3.58	0
2022-02-23	3.58	3.58	3.58	3.58	0
2022-02-22	3.58	3.58	3.58	3.58	0
2022-02-21	3.58	3.58	3.58	3.58	0
2022-02-18	3.58	3.58	3.58	3.58	0
2022-02-17	3.58	3.58	3.58	3.58	0
2022-02-16	3.58	3.58	3.58	3.58	0
2022-02-15	3.58	3.58	3.58	3.58	0
2022-02-14	3.58	3.58	3.58	3.58	0
2022-02-11	3.58	3.58	3.58	3.58	0
2022-02-10	3.58	3.58	3.58	3.58	0
2022-02-09	3.58	3.58	3.58	3.58	0
2022-02-08	3.58	3.58	3.58	3.58	0
2022-02-07	3.58	3.58	3.58	3.58	0
2022-02-04	3.58	3.58	3.58	3.58	0
2022-02-03	3.58	3.58	3.58	3.58	0
2022-02-02	3.58	3.58	3.58	3.58	0
2022-02-01	3.58	3.58	3.58	3.58	19
2022-01-31	3.50	3.50	3.50	3.50	3
2022-01-28	3.50	3.50	3.50	3.50	4
2022-01-27	3.56	3.56	3.56	3.56	0
2022-01-26	3.56	3.56	3.56	3.56	12
2022-01-25	3.61	3.61	3.61	3.61	0
2022-01-24	3.61	3.61	3.61	3.61	0
2022-01-21	3.61	3.61	3.61	3.61	0
2022-01-20	3.61	3.61	3.61	3.61	0
2022-01-19	3.61	3.61	3.61	3.61	0
2022-01-18	3.61	3.61	3.61	3.61	0
2022-01-17	3.61	3.61	3.61	3.61	0
2022-01-14	3.61	3.61	3.61	3.61	0
2022-01-13	3.61	3.61	3.61	3.61	0
2022-01-12	3.61	3.61	3.61	3.61	0
2022-01-11	3.61	3.61	3.61	3.61	0
2022-01-10	3.61	3.61	3.61	3.61	0
2022-01-07	3.61	3.61	3.61	3.61	0
2022-01-06	3.61	3.61	3.61	3.61	0
2022-01-05	3.61	3.61	3.61	3.61	10
2022-01-04	3.65	3.65	3.65	3.65	0
2022-01-03	3.65	3.65	3.65	3.65	0
2021-12-31	3.65	3.65	3.65	3.65	0
2021-12-30	3.65	3.65	3.65	3.65	0
2021-12-29	3.65	3.65	3.65	3.65	0
2021-12-28	3.65	3.65	3.65	3.65	0
2021-12-27	3.65	3.65	3.65	3.65	0
2021-12-24	3.65	3.65	3.65	3.65	0
2021-12-23	3.65	3.65	3.65	3.65	0
2021-12-22	3.65	3.65	3.65	3.65	0
2021-12-21	3.65	3.65	3.65	3.65	0
2021-12-20	3.65	3.65	3.65	3.65	0
2021-12-17	3.65	3.65	3.65	3.65	0
2021-12-16	3.65	3.65	3.65	3.65	0
2021-12-15	3.65	3.65	3.65	3.65	0
2021-12-14	3.65	3.65	3.65	3.65	0
2021-12-13	3.65	3.65	3.65	3.65	0
2021-12-10	3.65	3.65	3.65	3.65	2
2021-12-09	3.80	3.80	3.80	3.80	0
2021-12-08	3.80	3.80	3.80	3.80	2
2021-12-07	3.66	3.66	3.66	3.66	0
2021-12-06	3.66	3.66	3.66	3.66	0
2021-12-03	3.66	3.66	3.66	3.66	0
2021-12-02	3.66	3.66	3.66	3.66	1
2021-12-01	4.32	4.32	4.32	4.32	0
2021-11-30	4.32	4.32	4.32	4.32	0
2021-11-29	4.32	4.32	4.32	4.32	0
2021-11-26	4.32	4.32	4.32	4.32	0
2021-11-25	4.32	4.32	4.32	4.32	1
2021-11-24	4.40	4.40	4.40	4.40	0
2021-11-23	4.40	4.40	4.40	4.40	0
2021-11-22	4.40	4.40	4.40	4.40	0
2021-11-19	4.40	4.40	4.40	4.40	0
2021-11-18	4.40	4.40	4.40	4.40	0
2021-11-17	4.40	4.40	4.40	4.40	0
2021-11-16	4.40	4.40	4.40	4.40	0
2021-11-15	4.40	4.40	4.40	4.40	0
2021-11-12	4.40	4.40	4.40	4.40	0
2021-11-11	4.40	4.40	4.40	4.40	0
2021-11-10	4.40	4.40	4.40	4.40	0
2021-11-09	4.40	4.40	4.40	4.40	0
2021-11-08	4.40	4.40	4.40	4.40	0
2021-11-05	4.40	4.40	4.40	4.40	0
2021-11-04	4.40	4.40	4.40	4.40	0
2021-11-03	4.40	4.40	4.40	4.40	0
2021-11-02	4.40	4.40	4.40	4.40	0
2021-11-01	4.40	4.40	4.40	4.40	0
2021-10-29	4.40	4.40	4.40	4.40	0
2021-10-28	4.40	4.40	4.40	4.40	0
2021-10-27	4.40	4.40	4.40	4.40	0
2021-10-26	4.40	4.40	4.40	4.40	0
2021-10-25	4.40	4.40	4.40	4.40	0
2021-10-22	4.40	4.40	4.40	4.40	0
2021-10-21	4.40	4.40	4.40	4.40	0
2021-10-20	4.40	4.40	4.40	4.40	0
2021-10-19	4.40	4.40	4.40	4.40	0
2021-10-18	4.40	4.40	4.40	4.40	0
2021-10-15	4.40	4.40	4.40	4.40	0
2021-10-14	4.40	4.40	4.40	4.40	0
2021-10-13	4.40	4.40	4.40	4.40	0
2021-10-12	4.40	4.40	4.40	4.40	0
2021-10-11	4.40	4.40	4.40	4.40	0
2021-10-08	4.40	4.40	4.40	4.40	0
2021-10-07	4.40	4.40	4.40	4.40	0
2021-10-06	4.40	4.40	4.40	4.40	0
2021-10-05	4.40	4.40	4.40	4.40	0
2021-10-04	4.40	4.40	4.40	4.40	0
2021-10-01	4.40	4.40	4.40	4.40	70
2021-09-30	4.51	4.51	4.51	4.51	0
2021-09-29	4.51	4.51	4.51	4.51	0
2021-09-28	4.51	4.51	4.51	4.51	0
2021-09-27	4.51	4.51	4.51	4.51	0
2021-09-24	4.51	4.51	4.51	4.51	0
2021-09-23	4.51	4.51	4.51	4.51	0
2021-09-22	4.51	4.51	4.51	4.51	0
2021-09-21	4.51	4.51	4.51	4.51	0
2021-09-20	4.51	4.51	4.51	4.51	0
2021-09-17	4.51	4.51	4.51	4.51	0
2021-09-16	4.51	4.51	4.51	4.51	0
2021-09-15	4.51	4.51	4.51	4.51	0
2021-09-14	4.51	4.51	4.51	4.51	0
2021-09-13	4.51	4.51	4.51	4.51	0
2021-09-10	4.51	4.51	4.51	4.51	0
2021-09-09	4.51	4.51	4.51	4.51	0
2021-09-08	4.51	4.51	4.51	4.51	0
2021-09-07	4.51	4.51	4.51	4.51	0
2021-09-06	4.51	4.51	4.51	4.51	0
2021-09-03	4.51	4.51	4.51	4.51	0
2021-09-02	4.51	4.51	4.51	4.51	0
2021-09-01	4.51	4.51	4.51	4.51	8
2021-08-31	4.00	4.00	4.00	4.00	0
2021-08-30	4.00	4.00	4.00	4.00	0
2021-08-27	4.00	4.00	4.00	4.00	0
2021-08-26	4.00	4.00	4.00	4.00	0
2021-08-25	4.00	4.00	4.00	4.00	0
2021-08-24	4.00	4.00	4.00	4.00	0
2021-08-23	4.00	4.00	4.00	4.00	0
2021-08-20	4.00	4.00	4.00	4.00	0
2021-08-19	4.00	4.00	4.00	4.00	0
2021-08-18	4.00	4.00	4.00	4.00	0
2021-08-17	4.00	4.00	4.00	4.00	3
2021-08-16	4.00	4.00	4.00	4.00	0
2021-08-13	4.00	4.00	4.00	4.00	0
2021-08-12	4.00	4.00	4.00	4.00	0
2021-08-11	4.00	4.00	4.00	4.00	0
2021-08-10	4.00	4.00	4.00	4.00	0
2021-08-09	4.00	4.00	4.00	4.00	0
2021-08-06	4.00	4.00	4.00	4.00	0
2021-08-05	4.00	4.00	4.00	4.00	0
2021-08-04	4.00	4.00	4.00	4.00	0
2021-08-03	4.00	4.00	4.00	4.00	0
2021-08-02	4.00	4.00	4.00	4.00	0
2021-07-30	4.00	4.00	4.00	4.00	0
2021-07-29	4.00	4.00	4.00	4.00	0
2021-07-28	4.00	4.00	4.00	4.00	0
2021-07-27	4.00	4.00	4.00	4.00	0
2021-07-26	4.00	4.00	4.00	4.00	0
2021-07-23	4.00	4.00	4.00	4.00	0
2021-07-22	4.00	4.00	4.00	4.00	0
2021-07-21	4.00	4.00	4.00	4.00	0
2021-07-20	4.00	4.00	4.00	4.00	0
2021-07-19	4.00	4.00	4.00	4.00	0
2021-07-16	4.00	4.00	4.00	4.00	0
2021-07-15	4.00	4.00	4.00	4.00	0
2021-07-14	4.00	4.00	4.00	4.00	0
2021-07-13	4.00	4.00	4.00	4.00	0
2021-07-12	4.00	4.00	4.00	4.00	0
2021-07-09	4.00	4.00	4.00	4.00	0
2021-07-08	4.00	4.00	4.00	4.00	0
2021-07-07	4.00	4.00	4.00	4.00	0
2021-07-06	4.00	4.00	4.00	4.00	0
2021-07-05	4.00	4.00	4.00	4.00	0
2021-07-02	4.00	4.00	4.00	4.00	0
2021-07-01	4.00	4.00	4.00	4.00	0
2021-06-30	4.00	4.00	4.00	4.00	0
2021-06-29	4.00	4.00	4.00	4.00	0
2021-06-28	4.00	4.00	4.00	4.00	0
2021-06-25	4.00	4.00	4.00	4.00	0
2021-06-24	4.00	4.00	4.00	4.00	0
2021-06-23	4.00	4.00	4.00	4.00	0
2021-06-22	4.00	4.00	4.00	4.00	0
2021-06-21	4.00	4.00	4.00	4.00	0
2021-06-18	4.00	4.00	4.00	4.00	0
2021-06-17	4.00	4.00	4.00	4.00	0
2021-06-16	4.00	4.00	4.00	4.00	0
2021-06-15	4.00	4.00	4.00	4.00	0
2021-06-14	4.00	4.00	4.00	4.00	0
2021-06-11	4.00	4.00	4.00	4.00	0
2021-06-10	4.00	4.00	4.00	4.00	0
2021-06-09	4.00	4.00	4.00	4.00	0
2021-06-08	4.00	4.00	4.00	4.00	0
2021-06-07	4.00	4.00	4.00	4.00	0
2021-06-04	4.00	4.00	4.00	4.00	0
2021-06-03	4.00	4.00	4.00	4.00	0
2021-06-02	4.00	4.00	4.00	4.00	0
2021-06-01	4.00	4.00	4.00	4.00	0
2021-05-28	4.00	4.00	4.00	4.00	0
2021-05-27	4.00	4.00	4.00	4.00	0
2021-05-26	4.00	4.00	4.00	4.00	0
2021-05-25	4.00	4.00	4.00	4.00	0
2021-05-24	4.00	4.00	4.00	4.00	0
2021-05-21	4.00	4.00	4.00	4.00	0
2021-05-20	4.00	4.00	4.00	4.00	0
2021-05-19	4.00	4.00	4.00	4.00	0
2021-05-18	4.00	4.00	4.00	4.00	0
2021-05-17	4.00	4.00	4.00	4.00	0
2021-05-14	4.00	4.00	4.00	4.00	0
2021-05-13	4.00	4.00	4.00	4.00	0
2021-05-12	4.00	4.00	4.00	4.00	0
2021-05-11	4.00	4.00	4.00	4.00	0
2021-05-10	4.00	4.00	4.00	4.00	0
2021-05-07	4.00	4.00	4.00	4.00	0
2021-05-06	4.00	4.00	4.00	4.00	0
2021-05-05	4.00	4.00	4.00	4.00	0
2021-05-04	4.00	4.00	4.00	4.00	0
2021-04-30	4.00	4.00	4.00	4.00	0
2021-04-29	4.00	4.00	4.00	4.00	0
2021-04-28	4.00	4.00	4.00	4.00	0
2021-04-27	4.00	4.00	4.00	4.00	0
2021-04-26	4.00	4.00	4.00	4.00	0
2021-04-23	4.00	4.00	4.00	4.00	0
2021-04-22	4.00	4.00	4.00	4.00	0
2021-04-21	4.00	4.00	4.00	4.00	0
2021-04-20	4.00	4.00	4.00	4.00	0
2021-04-19	4.00	4.00	4.00	4.00	0
2021-04-16	4.00	4.00	4.00	4.00	0
2021-04-15	4.00	4.00	4.00	4.00	0
2021-04-14	4.00	4.00	4.00	4.00	0
2021-04-13	4.00	4.00	4.00	4.00	0
2021-04-12	4.00	4.00	4.00	4.00	0
2021-04-09	4.00	4.00	4.00	4.00	0
2021-04-08	4.00	4.00	4.00	4.00	0
2021-04-07	4.00	4.00	4.00	4.00	0
2021-04-06	4.00	4.00	4.00	4.00	0
2021-04-01	4.00	4.00	4.00	4.00	0
2021-03-31	4.00	4.00	4.00	4.00	0
2021-03-30	4.00	4.00	4.00	4.00	0
2021-03-29	4.00	4.00	4.00	4.00	0
2021-03-26	4.00	4.00	4.00	4.00	0
2021-03-25	4.00	4.00	4.00	4.00	0
2021-03-24	4.00	4.00	4.00	4.00	0
2021-03-23	4.00	4.00	4.00	4.00	0
2021-03-22	4.00	4.00	4.00	4.00	0
2021-03-19	4.00	4.00	4.00	4.00	0
2021-03-18	4.00	4.00	4.00	4.00	0
2021-03-17	4.00	4.00	4.00	4.00	0
2021-03-16	4.00	4.00	4.00	4.00	0
2021-03-15	4.00	4.00	4.00	4.00	0
2021-03-12	4.00	4.00	4.00	4.00	0
2021-03-11	4.00	4.00	4.00	4.00	0
2021-03-10	4.00	4.00	4.00	4.00	0
2021-03-09	4.00	4.00	4.00	4.00	0
2021-03-08	4.00	4.00	4.00	4.00	0
2021-03-05	4.00	4.00	4.00	4.00	0
2021-03-04	4.00	4.00	4.00	4.00	0
2021-03-03	4.00	4.00	4.00	4.00	0
2021-03-02	4.00	4.00	4.00	4.00	0
2021-03-01	4.00	4.00	4.00	4.00	0
2021-02-26	4.00	4.00	4.00	4.00	0
2021-02-25	4.00	4.00	4.00	4.00	0
2021-02-24	4.00	4.00	4.00	4.00	0
2021-02-23	4.00	4.00	4.00	4.00	0
2021-02-22	4.00	4.00	4.00	4.00	0
2021-02-19	4.00	4.00	4.00	4.00	0
2021-02-18	4.00	4.00	4.00	4.00	0
2021-02-17	4.00	4.00	4.00	4.00	0
2021-02-16	4.00	4.00	4.00	4.00	0
2021-02-15	4.00	4.00	4.00	4.00	0
2021-02-12	4.00	4.00	4.00	4.00	0
2021-02-11	4.00	4.00	4.00	4.00	0
2021-02-10	4.00	4.00	4.00	4.00	0
2021-02-09	4.00	4.00	4.00	4.00	0
2021-02-08	4.00	4.00	4.00	4.00	0
2021-02-05	4.00	4.00	4.00	4.00	0
2021-02-04	4.00	4.00	4.00	4.00	0
2021-02-03	4.00	4.00	4.00	4.00	0
2021-02-02	4.00	4.00	4.00	4.00	0
2021-02-01	4.00	4.00	4.00	4.00	0
2021-01-29	4.00	4.00	4.00	4.00	0
2021-01-28	4.00	4.00	4.00	4.00	0
2021-01-27	4.00	4.00	4.00	4.00	0
2021-01-26	4.00	4.00	4.00	4.00	0
2021-01-25	4.00	4.00	4.00	4.00	0
2021-01-22	4.00	4.00	4.00	4.00	0
2021-01-21	4.00	4.00	4.00	4.00	0
2021-01-20	4.00	4.00	4.00	4.00	0
2021-01-19	4.00	4.00	4.00	4.00	0
2021-01-18	4.00	4.00	4.00	4.00	0
2021-01-15	4.00	4.00	4.00	4.00	0
2021-01-14	4.00	4.00	4.00	4.00	0
2021-01-13	4.00	4.00	4.00	4.00	0
2021-01-12	4.00	4.00	4.00	4.00	0
2021-01-11	4.00	4.00	4.00	4.00	0
2021-01-08	4.00	4.00	4.00	4.00	0
2021-01-07	4.00	4.00	4.00	4.00	0
2021-01-06	4.00	4.00	4.00	4.00	0
2021-01-05	4.00	4.00	4.00	4.00	0
2021-01-04	4.00	4.00	4.00	4.00	0
2020-12-31	4.00	4.00	4.00	4.00	0
2020-12-30	4.00	4.00	4.00	4.00	0
2020-12-29	4.00	4.00	4.00	4.00	0
2020-12-24	4.00	4.00	4.00	4.00	0
2020-12-23	4.00	4.00	4.00	4.00	0
2020-12-22	4.00	4.00	4.00	4.00	0
2020-12-21	4.00	4.00	4.00	4.00	0
2020-12-18	4.00	4.00	4.00	4.00	0
2020-12-17	4.00	4.00	4.00	4.00	0
2020-12-16	4.00	4.00	4.00	4.00	0
2020-12-15	4.00	4.00	4.00	4.00	0
2020-12-14	4.00	4.00	4.00	4.00	0
2020-12-11	4.00	4.00	4.00	4.00	0
2020-12-10	4.00	4.00	4.00	4.00	0
2020-12-09	4.00	4.00	4.00	4.00	0
2020-12-08	4.00	4.00	4.00	4.00	0
2020-12-07	4.00	4.00	4.00	4.00	0
2020-12-04	4.00	4.00	4.00	4.00	0
2020-12-03	4.00	4.00	4.00	4.00	0
2020-12-02	4.00	4.00	4.00	4.00	0
2020-12-01	4.00	4.00	4.00	4.00	0
2020-11-30	4.00	4.00	4.00	4.00	0
2020-11-27	4.00	4.00	4.00	4.00	0
2020-11-26	4.00	4.00	4.00	4.00	0
2020-11-25	4.00	4.00	4.00	4.00	0
2020-11-24	4.00	4.00	4.00	4.00	0
2020-11-23	4.00	4.00	4.00	4.00	0
2020-11-20	4.00	4.00	4.00	4.00	0
2020-11-19	4.00	4.00	4.00	4.00	0
2020-11-18	4.00	4.00	4.00	4.00	0
2020-11-17	4.00	4.00	4.00	4.00	0
2020-11-16	4.00	4.00	4.00	4.00	0
2020-11-13	4.00	4.00	4.00	4.00	0
2020-11-12	4.00	4.00	4.00	4.00	0
2020-11-11	4.00	4.00	4.00	4.00	0
2020-11-10	4.00	4.00	4.00	4.00	0
2020-11-09	4.00	4.00	4.00	4.00	0
2020-11-06	4.00	4.00	4.00	4.00	0
2020-11-05	4.00	4.00	4.00	4.00	0
2020-11-04	4.00	4.00	4.00	4.00	0
2020-11-03	4.00	4.00	4.00	4.00	0
2020-11-02	4.00	4.00	4.00	4.00	0
2020-10-30	4.00	4.00	4.00	4.00	0
2020-10-29	4.00	4.00	4.00	4.00	0
2020-10-28	4.00	4.00	4.00	4.00	0
2020-10-27	4.00	4.00	4.00	4.00	0
2020-10-26	4.00	4.00	4.00	4.00	0
2020-10-23	4.00	4.00	4.00	4.00	0
2020-10-22	4.00	4.00	4.00	4.00	0
2020-10-21	4.00	4.00	4.00	4.00	0
2020-10-20	4.00	4.00	4.00	4.00	0
2020-10-19	4.00	4.00	4.00	4.00	0
2020-10-16	4.00	4.00	4.00	4.00	0
2020-10-15	4.00	4.00	4.00	4.00	0
2020-10-14	4.00	4.00	4.00	4.00	0
2020-10-13	4.00	4.00	4.00	4.00	0
2020-10-12	4.00	4.00	4.00	4.00	0
2020-10-09	4.00	4.00	4.00	4.00	0
2020-10-08	4.00	4.00	4.00	4.00	0
2020-10-07	4.00	4.00	4.00	4.00	0
2020-10-06	4.00	4.00	4.00	4.00	0
2020-10-05	4.00	4.00	4.00	4.00	0
2020-10-02	4.00	4.00	4.00	4.00	0
2020-10-01	4.00	4.00	4.00	4.00	0
2020-09-30	4.00	4.00	4.00	4.00	0
2020-09-29	4.00	4.00	4.00	4.00	0
2020-09-28	4.00	4.00	4.00	4.00	0
2020-09-25	4.00	4.00	4.00	4.00	0
2020-09-24	4.00	4.00	4.00	4.00	0
2020-09-23	4.00	4.00	4.00	4.00	0
2020-09-22	4.00	4.00	4.00	4.00	0
2020-09-21	4.00	4.00	4.00	4.00	0
2020-09-18	4.00	4.00	4.00	4.00	0
2020-09-17	4.00	4.00	4.00	4.00	0
2020-09-16	4.00	4.00	4.00	4.00	0
2020-09-15	4.00	4.00	4.00	4.00	0
2020-09-14	4.00	4.00	4.00	4.00	0
2020-09-11	4.00	4.00	4.00	4.00	0
2020-04-03	4.00	4.00	4.00	4.00	0
2020-04-02	4.00	4.00	4.00	4.00	0
2020-04-01	4.00	4.00	4.00	4.00	0

Share	Price	Change
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.75	16.9%
Hummingbird (HUM)	10.75	16.59%
Helix Exploration (HEX)	17.75	14.52%
Asiamet Res (ARS)	1.25	13.64%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%
Sound Energy (SOU)	0.70	-12.5%

Share	Price	Volume
Beacon Energy. (BCE)	0.0675	191,220,929
Cap-xx (CPX)	0.086	139,092,550
Tower Resources (TRP)	0.0205	132,030,510
Mosman Oil Gas (MSMN)	0.0205	103,920,469
Baron Oil (BOIL)	0.065	50,574,697