Nrc Group Ord Share History

Nrc Group Ord Share Price history. The following table shows end-of-day data 0DSJ historical share prices for Nrc Group Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-26	13.15	13.15	13.15	13.15	0
2024-04-25	13.15	13.15	13.15	13.15	0
2024-04-24	13.15	13.15	13.15	13.15	0
2024-04-23	13.15	13.15	13.15	13.15	0
2024-04-22	13.15	13.15	13.15	13.15	0
2024-04-19	13.15	13.15	13.15	13.15	0
2024-04-18	13.15	13.15	13.15	13.15	0
2024-04-17	13.15	13.15	13.15	13.15	0
2024-04-16	13.15	13.15	13.15	13.15	0
2024-04-15	13.15	13.15	13.15	13.15	0
2024-04-12	13.15	13.15	13.15	13.15	0
2024-04-11	13.15	13.15	13.15	13.15	122
2024-04-10	11.18	11.18	11.18	11.18	0
2024-04-09	11.18	11.18	11.18	11.18	0
2024-04-08	11.18	11.18	11.18	11.18	0
2024-04-05	11.18	11.18	11.18	11.18	0
2024-04-04	11.18	11.18	11.18	11.18	0
2024-04-03	11.18	11.18	11.18	11.18	0
2024-04-02	11.18	11.18	11.18	11.18	0
2024-04-01	11.18	11.18	11.18	11.18	0
2024-03-29	11.18	11.18	11.18	11.18	0
2024-03-28	11.18	11.18	11.18	11.18	0
2024-03-27	11.18	11.18	11.18	11.18	0
2024-03-26	11.18	11.18	11.18	11.18	0
2024-03-25	11.18	11.18	11.18	11.18	0
2024-03-22	11.18	11.18	11.18	11.18	0
2024-03-21	11.18	11.18	11.18	11.18	0
2024-03-20	11.18	11.18	11.18	11.18	0
2024-03-19	11.18	11.18	11.18	11.18	0
2024-03-18	11.18	11.18	11.18	11.18	0
2024-03-15	11.18	11.18	11.18	11.18	0
2024-03-14	11.18	11.18	11.18	11.18	0
2024-03-13	11.18	11.18	11.18	11.18	0
2024-03-12	11.18	11.18	11.18	11.18	0
2024-03-11	11.18	11.18	11.18	11.18	0
2024-03-08	11.18	11.18	11.18	11.18	0
2024-03-07	11.18	11.18	11.18	11.18	0
2024-03-06	11.18	11.18	11.18	11.18	0
2024-03-05	11.18	11.18	11.18	11.18	0
2024-03-04	11.18	11.18	11.18	11.18	0
2024-03-01	11.18	11.18	11.18	11.18	0
2024-02-29	11.18	11.18	11.18	11.18	0
2024-02-28	11.18	11.18	11.18	11.18	0
2024-02-27	11.18	11.18	11.18	11.18	0
2024-02-26	11.18	11.18	11.18	11.18	0
2024-02-23	11.18	11.18	11.18	11.18	0
2024-02-22	11.18	11.18	11.18	11.18	0
2024-02-21	11.18	11.18	11.18	11.18	0
2024-02-20	11.18	11.18	11.18	11.18	0
2024-02-19	11.18	11.18	11.18	11.18	0
2024-02-16	11.18	11.18	11.18	11.18	0
2024-02-15	11.18	11.18	11.18	11.18	0
2024-02-14	11.18	11.18	11.18	11.18	0
2024-02-13	11.18	11.18	11.18	11.18	0
2024-02-12	11.18	11.18	11.18	11.18	0
2024-02-09	11.18	11.18	11.18	11.18	0
2024-02-08	11.18	11.18	11.18	11.18	0
2024-02-07	11.18	11.18	11.18	11.18	0
2024-02-06	11.18	11.18	11.18	11.18	0
2024-02-05	11.18	11.18	11.18	11.18	0
2024-02-02	11.18	11.18	11.18	11.18	0
2024-02-01	11.18	11.18	11.18	11.18	0
2024-01-31	11.18	11.18	11.18	11.18	0
2024-01-30	11.18	11.18	11.18	11.18	0
2024-01-29	11.18	11.18	11.18	11.18	0
2024-01-26	11.18	11.18	11.18	11.18	0
2024-01-25	11.18	11.18	11.18	11.18	0
2024-01-24	11.18	11.18	11.18	11.18	0
2024-01-23	11.18	11.18	11.18	11.18	0
2024-01-22	11.18	11.18	11.18	11.18	0
2024-01-19	11.18	11.18	11.18	11.18	1,336
2024-01-18	11.38	11.38	11.38	11.38	3,872
2024-01-17	11.34	11.34	11.34	11.34	4,815
2024-01-16	11.44	11.44	11.44	11.44	3,207
2024-01-15	11.50	11.50	11.50	11.50	16,189
2024-01-12	11.32	11.32	11.32	11.32	0
2024-01-11	11.32	11.32	11.32	11.32	928
2024-01-10	11.28	11.28	11.28	11.28	3,074
2024-01-09	11.24	11.24	11.24	11.24	7,191
2024-01-08	10.56	10.56	10.56	10.56	0
2024-01-05	10.56	10.56	10.56	10.56	0
2024-01-04	10.56	10.56	10.56	10.56	3,807
2024-01-03	10.56	10.56	10.56	10.56	0
2024-01-02	10.56	10.56	10.56	10.56	0
2024-01-01	10.56	10.56	10.56	10.56	0
2023-12-29	10.56	10.56	10.56	10.56	2,000
2023-12-28	10.48	10.48	10.48	10.48	0
2023-12-27	10.48	10.48	10.48	10.48	0
2023-12-26	10.48	10.48	10.48	10.48	0
2023-12-25	10.48	10.48	10.48	10.48	0
2023-12-22	10.48	10.48	10.48	10.48	0
2023-12-21	10.48	10.48	10.48	10.48	363
2023-12-20	10.48	10.48	10.48	10.48	1,398
2023-12-19	10.58	10.58	10.58	10.58	303
2023-12-18	10.58	10.58	10.58	10.58	0
2023-12-15	10.58	10.58	10.58	10.58	0
2023-12-14	10.58	10.58	10.58	10.58	8,149
2023-12-13	10.68	10.68	10.68	10.68	732
2023-12-12	10.74	10.74	10.74	10.74	3,802
2023-12-11	10.54	10.54	10.54	10.54	0
2023-12-08	10.54	10.54	10.54	10.54	7,101
2023-12-07	10.30	10.30	10.30	10.30	7,503
2023-12-06	10.60	10.60	10.60	10.60	219
2023-12-05	10.60	10.60	10.60	10.60	0
2023-12-04	10.60	10.60	10.60	10.60	840
2023-12-01	10.60	10.60	10.60	10.60	418
2023-11-30	11.08	11.08	11.08	11.08	0
2023-11-29	11.08	11.08	11.08	11.08	876
2023-11-28	11.08	11.08	11.08	11.08	274
2023-11-27	13.32	13.32	13.32	13.32	515
2023-11-24	13.32	13.32	13.32	13.32	0
2023-11-23	13.32	13.32	13.32	13.32	0
2023-11-22	13.32	13.32	13.32	13.32	499
2023-11-21	13.16	13.16	13.16	13.16	112
2023-11-20	12.90	12.90	12.90	12.90	11,806
2023-11-17	12.00	12.00	12.00	12.00	2
2023-11-16	12.00	12.00	12.00	12.00	2
2023-11-15	12.00	12.00	12.00	12.00	4,500
2023-11-14	12.10	12.10	12.10	12.10	0
2023-11-13	12.10	12.10	12.10	12.10	0
2023-11-10	12.10	12.10	12.10	12.10	0
2023-11-09	12.10	12.10	12.10	12.10	0
2023-11-08	12.10	12.10	12.10	12.10	0
2023-11-07	12.10	12.10	12.10	12.10	2,305
2023-11-06	11.94	11.94	11.94	11.94	1,500
2023-11-03	11.90	11.90	11.90	11.90	2,397
2023-11-02	11.44	11.44	11.44	11.44	0
2023-11-01	11.44	11.44	11.44	11.44	0
2023-10-31	11.44	11.44	11.44	11.44	0
2023-10-30	11.44	11.44	11.44	11.44	0
2023-10-27	11.44	11.44	11.44	11.44	0
2023-10-26	11.44	11.44	11.44	11.44	0
2023-10-25	11.44	11.44	11.44	11.44	0
2023-10-24	11.44	11.44	11.44	11.44	795
2023-10-23	11.20	11.20	11.20	11.20	134
2023-10-20	11.60	11.60	11.60	11.60	535
2023-10-19	11.60	11.60	11.60	11.60	4,000
2023-10-18	11.66	11.66	11.66	11.66	146
2023-10-17	11.76	11.76	11.76	11.76	1,072
2023-10-16	11.26	11.26	11.26	11.26	0
2023-10-13	11.26	11.26	11.26	11.26	943
2023-10-12	11.26	11.26	11.26	11.26	0
2023-10-11	11.26	11.26	11.26	11.26	0
2023-10-10	11.26	11.26	11.26	11.26	0
2023-10-09	11.26	11.26	11.26	11.26	0
2023-10-06	11.26	11.26	11.26	11.26	0
2023-10-05	11.26	11.26	11.26	11.26	0
2023-10-04	11.26	11.26	11.26	11.26	0
2023-10-03	11.26	11.26	11.26	11.26	0
2023-10-02	11.26	11.26	11.26	11.26	0
2023-09-29	11.26	11.26	11.26	11.26	0
2023-09-28	11.26	11.26	11.26	11.26	23
2023-09-27	11.26	11.26	11.26	11.26	0
2023-09-26	11.26	11.26	11.26	11.26	932
2023-09-25	11.64	11.64	11.64	11.64	150
2023-09-22	10.50	10.50	10.50	10.50	0
2023-09-21	10.50	10.50	10.50	10.50	0
2023-09-20	10.50	10.50	10.50	10.50	0
2023-09-19	10.50	10.50	10.50	10.50	0
2023-09-18	10.50	10.50	10.50	10.50	0
2023-09-15	10.50	10.50	10.50	10.50	0
2023-09-14	10.50	10.50	10.50	10.50	0
2023-09-13	10.50	10.50	10.50	10.50	0
2023-09-12	10.50	10.50	10.50	10.50	0
2023-09-11	10.50	10.50	10.50	10.50	0
2023-09-08	10.50	10.50	10.50	10.50	0
2023-09-07	10.50	10.50	10.50	10.50	0
2023-09-06	10.50	10.50	10.50	10.50	0
2023-09-05	10.50	10.50	10.50	10.50	0
2023-09-04	10.50	10.50	10.50	10.50	350
2023-09-01	10.50	10.50	10.50	10.50	0
2023-08-31	10.50	10.50	10.50	10.50	0
2023-08-30	10.50	10.50	10.50	10.50	0
2023-08-29	10.50	10.50	10.50	10.50	0
2023-08-28	10.50	10.50	10.50	10.50	0
2023-08-25	10.50	10.50	10.50	10.50	0
2023-08-24	10.50	10.50	10.50	10.50	0
2023-08-23	10.50	10.50	10.50	10.50	488
2023-08-22	10.40	10.40	10.40	10.40	4
2023-08-21	10.24	10.24	10.24	10.24	0
2023-08-18	10.24	10.24	10.24	10.24	0
2023-08-17	10.24	10.24	10.24	10.24	301
2023-08-16	10.24	10.24	10.24	10.24	0
2023-08-15	10.24	10.24	10.24	10.24	0
2023-08-14	10.24	10.24	10.24	10.24	338
2023-08-11	10.64	10.64	10.64	10.64	0
2023-08-10	10.64	10.64	10.64	10.64	0
2023-08-09	10.64	10.64	10.64	10.64	0
2023-08-08	10.64	10.64	10.64	10.64	574
2023-08-07	10.78	10.78	10.78	10.78	0
2023-08-04	10.78	10.78	10.78	10.78	3,000
2023-08-03	10.94	10.94	10.94	10.94	0
2023-08-02	10.94	10.94	10.94	10.94	0
2023-08-01	10.94	10.94	10.94	10.94	0
2023-07-31	10.94	10.94	10.94	10.94	0
2023-07-28	10.94	10.94	10.94	10.94	0
2023-07-27	10.94	10.94	10.94	10.94	0
2023-07-26	10.94	10.94	10.94	10.94	0
2023-07-25	10.94	10.94	10.94	10.94	0
2023-07-24	10.94	10.94	10.94	10.94	464
2023-07-21	10.94	10.94	10.94	10.94	464
2023-07-20	10.94	10.94	10.94	10.94	922
2023-07-19	10.94	10.94	10.94	10.94	0
2023-07-18	10.94	10.94	10.94	10.94	0
2023-07-17	10.94	10.94	10.94	10.94	548
2023-07-14	10.94	10.94	10.94	10.94	0
2023-07-13	10.94	10.94	10.94	10.94	0
2023-07-12	10.94	10.94	10.94	10.94	0
2023-07-11	10.94	10.94	10.94	10.94	0
2023-07-10	10.94	10.94	10.94	10.94	0
2023-07-07	10.94	10.94	10.94	10.94	0
2023-07-06	10.94	10.94	10.94	10.94	339
2023-07-05	11.00	11.00	11.00	11.00	0
2023-07-04	11.00	11.00	11.00	11.00	736
2023-07-03	11.20	11.20	11.20	11.20	0
2023-06-30	11.20	11.20	11.20	11.20	2,312
2023-06-29	11.20	11.20	11.20	11.20	654
2023-06-28	11.20	11.20	11.20	11.20	790
2023-06-27	11.20	11.20	11.20	11.20	0
2023-06-26	11.20	11.20	11.20	11.20	0
2023-06-23	11.20	11.20	11.20	11.20	0
2023-06-22	11.20	11.20	11.20	11.20	0
2023-06-21	11.20	11.20	11.20	11.20	21
2023-06-20	11.22	11.22	11.22	11.22	0
2023-06-19	11.22	11.22	11.22	11.22	0
2023-06-16	11.22	11.22	11.22	11.22	129
2023-06-15	11.40	11.40	11.40	11.40	369
2023-06-14	11.40	11.40	11.40	11.40	255
2023-06-13	11.46	11.46	11.46	11.46	6,645
2023-06-12	11.48	11.48	11.48	11.48	868
2023-06-09	11.48	11.48	11.48	11.48	122
2023-06-08	11.48	11.48	11.48	11.48	2,528
2023-06-07	11.48	11.48	11.48	11.48	1,336
2023-06-06	11.48	11.48	11.48	11.48	196
2023-06-05	11.48	11.48	11.48	11.48	414
2023-06-02	10.66	10.66	10.66	10.66	0
2023-06-01	10.66	10.66	10.66	10.66	0
2023-05-31	10.66	10.66	10.66	10.66	1,614
2023-05-30	10.80	10.80	10.80	10.80	0
2023-05-29	10.80	10.80	10.80	10.80	0
2023-05-26	10.80	10.80	10.80	10.80	0
2023-05-25	10.80	10.80	10.80	10.80	0
2023-05-24	10.80	10.80	10.80	10.80	0
2023-05-23	10.80	10.80	10.80	10.80	0
2023-05-22	10.80	10.80	10.80	10.80	0
2023-05-19	10.80	10.80	10.80	10.80	0
2023-05-18	10.80	10.80	10.80	10.80	0
2023-05-17	10.80	10.80	10.80	10.80	0
2023-05-16	10.80	10.80	10.80	10.80	0
2023-05-15	10.80	10.80	10.80	10.80	1,011
2023-05-12	10.92	10.92	10.92	10.92	0
2023-05-11	10.92	10.92	10.92	10.92	0
2023-05-10	10.92	10.92	10.92	10.92	0
2023-05-09	10.92	10.92	10.92	10.92	0
2023-05-08	10.92	10.92	10.92	10.92	0
2023-05-05	10.92	10.92	10.92	10.92	0
2023-05-04	10.92	10.92	10.92	10.92	0
2023-05-03	10.92	10.92	10.92	10.92	0
2023-05-02	10.92	10.92	10.92	10.92	0
2023-05-01	10.92	10.92	10.92	10.92	0
2023-04-28	10.92	10.92	10.92	10.92	0
2023-04-27	10.92	10.92	10.92	10.92	2,845
2023-04-26	11.40	11.40	11.40	11.40	0
2023-04-25	11.40	11.40	11.40	11.40	0
2023-04-24	11.40	11.40	11.40	11.40	0
2023-04-21	11.40	11.40	11.40	11.40	0
2023-04-20	11.40	11.40	11.40	11.40	23,198
2023-04-19	11.44	11.44	11.44	11.44	0
2023-04-18	11.44	11.44	11.44	11.44	29,194
2023-04-17	11.40	11.40	11.40	11.40	19
2023-04-14	11.60	11.60	11.60	11.60	4,899
2023-04-13	11.62	11.62	11.62	11.62	15,671
2023-04-12	11.56	11.56	11.56	11.56	0
2023-04-11	11.56	11.56	11.56	11.56	7,971
2023-04-10	11.56	11.56	11.56	11.56	0
2023-04-07	11.56	11.56	11.56	11.56	0
2023-04-06	11.56	11.56	11.56	11.56	0
2023-04-05	11.56	11.56	11.56	11.56	8,904
2023-04-04	11.58	11.58	11.58	11.58	0
2023-04-03	11.58	11.58	11.58	11.58	411
2023-03-31	11.66	11.66	11.66	11.66	0
2023-03-30	11.66	11.66	11.66	11.66	1,695
2023-03-29	11.70	11.70	11.70	11.70	0
2023-03-28	11.70	11.70	11.70	11.70	0
2023-03-27	11.70	11.70	11.70	11.70	1,236
2023-03-24	11.70	11.70	11.70	11.70	568
2023-03-23	11.90	11.90	11.90	11.90	3,137
2023-03-22	12.00	12.00	12.00	12.00	0
2023-03-21	12.00	12.00	12.00	12.00	0
2023-03-20	12.00	12.00	12.00	12.00	0
2023-03-17	12.00	12.00	12.00	12.00	12,862
2023-03-16	12.22	12.22	12.22	12.22	232
2023-03-15	12.22	12.22	12.22	12.22	4,420
2023-03-14	13.00	13.00	13.00	13.00	1,162
2023-03-13	13.00	13.00	13.00	13.00	7,164
2023-03-10	13.00	13.00	13.00	13.00	216
2023-03-09	13.50	13.50	13.50	13.50	612
2023-03-08	13.50	13.50	13.50	13.50	7,796
2023-03-07	13.50	13.50	13.50	13.50	2,010
2023-03-06	13.50	13.50	13.50	13.50	1,728
2023-03-03	13.26	13.26	13.26	13.26	0
2023-03-02	13.26	13.26	13.26	13.26	1,506
2023-03-01	13.28	13.28	13.28	13.28	560
2023-02-28	13.28	13.28	13.28	13.28	10,758
2023-02-27	13.50	13.50	13.50	13.50	7,024
2023-02-24	13.50	13.50	13.50	13.50	1,559
2023-02-23	13.40	13.40	13.40	13.40	3,161
2023-02-22	13.14	13.14	13.14	13.14	10,333
2023-02-21	13.62	13.62	13.62	13.62	7,392
2023-02-20	14.14	14.14	14.14	14.14	3,969
2023-02-17	13.92	13.92	13.92	13.92	2,113
2023-02-16	13.50	13.50	13.50	13.50	0
2023-02-15	13.50	13.50	13.50	13.50	3,040
2023-02-14	13.50	13.50	13.50	13.50	0
2023-02-13	13.50	13.50	13.50	13.50	1,415
2023-02-10	13.62	13.62	13.62	13.62	1,722
2023-02-09	13.72	13.72	13.72	13.72	42
2023-02-08	13.86	13.86	13.86	13.86	12
2023-02-07	14.90	14.90	14.90	14.90	2,062
2023-02-06	14.90	14.90	14.90	14.90	0
2023-02-03	14.90	14.90	14.90	14.90	0
2023-02-02	14.90	14.90	14.90	14.90	3,896
2023-02-01	14.84	14.84	14.84	14.84	0
2023-01-31	14.84	14.84	14.84	14.84	2,757
2023-01-30	15.02	15.02	15.02	15.02	0
2023-01-27	15.02	15.02	15.02	15.02	213
2023-01-26	14.82	14.82	14.82	14.82	1,164
2023-01-25	15.26	15.26	15.26	15.26	0
2023-01-24	15.26	15.26	15.26	15.26	0
2023-01-23	15.26	15.26	15.26	15.26	270
2023-01-20	15.26	15.26	15.26	15.26	1,400
2023-01-19	14.50	14.50	14.50	14.50	0
2023-01-18	14.50	14.50	14.50	14.50	1,134
2023-01-17	14.16	14.16	14.16	14.16	0
2023-01-16	14.16	14.16	14.16	14.16	0
2023-01-13	14.16	14.16	14.16	14.16	0
2023-01-12	14.16	14.16	14.16	14.16	0
2023-01-11	14.16	14.16	14.16	14.16	834
2023-01-10	15.08	15.08	15.08	15.08	0
2023-01-09	15.08	15.08	15.08	15.08	0
2023-01-06	15.08	15.08	15.08	15.08	0
2023-01-05	15.08	15.08	15.08	15.08	0
2023-01-04	15.08	15.08	15.08	15.08	0
2023-01-03	15.08	15.08	15.08	15.08	2,397
2023-01-02	14.46	14.46	14.46	14.46	0
2022-12-30	14.46	14.46	14.46	14.46	9,958
2022-12-29	14.28	14.28	14.28	14.28	0
2022-12-28	14.28	14.28	14.28	14.28	2,940
2022-12-27	14.42	14.42	14.42	14.42	0
2022-12-26	14.42	14.42	14.42	14.42	0
2022-12-23	14.42	14.42	14.42	14.42	0
2022-12-22	14.42	14.42	14.42	14.42	10,298
2022-12-21	14.50	14.50	14.50	14.50	0
2022-12-20	14.50	14.50	14.50	14.50	8,166
2022-12-19	14.66	14.66	14.66	14.66	0
2022-12-16	14.66	14.66	14.66	14.66	781
2022-12-15	14.30	14.30	14.30	14.30	0
2022-12-14	14.30	14.30	14.30	14.30	0
2022-12-13	14.30	14.30	14.30	14.30	0
2022-12-12	14.30	14.30	14.30	14.30	0
2022-12-09	14.30	14.30	14.30	14.30	828
2022-12-08	15.80	15.80	15.80	15.80	0
2022-12-07	15.80	15.80	15.80	15.80	0
2022-12-06	15.80	15.80	15.80	15.80	0
2022-12-05	15.80	15.80	15.80	15.80	0
2022-12-02	15.80	15.80	15.80	15.80	0
2022-12-01	15.80	15.80	15.80	15.80	1,515
2022-11-30	16.10	16.10	16.10	16.10	0
2022-11-29	16.10	16.10	16.10	16.10	1,034
2022-11-28	15.98	15.98	15.98	15.98	0
2022-11-25	15.98	15.98	15.98	15.98	2,000
2022-11-24	15.94	15.94	15.94	15.94	954
2022-11-23	15.94	15.94	15.94	15.94	0
2022-11-22	15.94	15.94	15.94	15.94	0
2022-11-21	15.94	15.94	15.94	15.94	5,229
2022-11-18	15.56	15.56	15.56	15.56	0
2022-11-17	15.56	15.56	15.56	15.56	648
2022-11-16	17.36	17.36	17.36	17.36	0
2022-11-15	17.36	17.36	17.36	17.36	0
2022-11-14	17.36	17.36	17.36	17.36	0
2022-11-11	17.36	17.36	17.36	17.36	0
2022-11-10	17.36	17.36	17.36	17.36	0
2022-11-09	17.36	17.36	17.36	17.36	928
2022-11-08	17.36	17.36	17.36	17.36	622
2022-11-07	17.36	17.36	17.36	17.36	377
2022-11-04	17.36	17.36	17.36	17.36	210
2022-11-03	17.36	17.36	17.36	17.36	186
2022-11-02	17.20	17.20	17.20	17.20	536
2022-11-01	17.20	17.20	17.20	17.20	0
2022-10-31	17.20	17.20	17.20	17.20	514
2022-10-28	17.20	17.20	17.20	17.20	2,097
2022-10-27	17.20	17.20	17.20	17.20	0
2022-10-26	17.20	17.20	17.20	17.20	0
2022-10-25	17.20	17.20	17.20	17.20	0
2022-10-24	17.20	17.20	17.20	17.20	0
2022-10-21	17.20	17.20	17.20	17.20	0
2022-10-20	17.20	17.20	17.20	17.20	0
2022-10-19	17.20	17.20	17.20	17.20	0
2022-10-18	17.20	17.20	17.20	17.20	84
2022-10-17	17.68	17.68	17.68	17.68	75
2022-10-14	17.68	17.68	17.68	17.68	770
2022-10-13	17.68	17.68	17.68	17.68	0
2022-10-12	17.68	17.68	17.68	17.68	0
2022-10-11	17.68	17.68	17.68	17.68	0
2022-10-10	17.68	17.68	17.68	17.68	0
2022-10-07	17.68	17.68	17.68	17.68	0
2022-10-06	17.68	17.68	17.68	17.68	0
2022-10-05	17.68	17.68	17.68	17.68	655
2022-10-04	17.68	17.68	17.68	17.68	823
2022-10-03	18.10	18.10	18.10	18.10	364
2022-09-30	18.10	18.10	18.10	18.10	473
2022-09-29	18.10	18.10	18.10	18.10	205
2022-09-28	18.10	18.10	18.10	18.10	181
2022-09-27	18.10	18.10	18.10	18.10	207
2022-09-26	18.10	18.10	18.10	18.10	355
2022-09-23	18.10	18.10	18.10	18.10	65
2022-09-22	18.10	18.10	18.10	18.10	1,576
2022-09-21	18.18	18.18	18.18	18.18	206
2022-09-20	18.18	18.18	18.18	18.18	1,276
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.00	18.00	18.00	18.00	106
2022-09-15	18.00	18.00	18.00	18.00	305
2022-09-14	18.00	18.00	18.00	18.00	0
2022-09-13	18.00	18.00	18.00	18.00	0
2022-09-12	18.00	18.00	18.00	18.00	0
2022-09-09	18.00	18.00	18.00	18.00	0
2022-09-08	18.00	18.00	18.00	18.00	0
2022-09-07	18.00	18.00	18.00	18.00	14
2022-09-06	20.20	20.20	20.20	20.20	73
2022-09-05	20.20	20.20	20.20	20.20	135
2022-09-02	20.20	20.20	20.20	20.20	285
2022-09-01	20.20	20.20	20.20	20.20	3,383
2022-08-31	20.05	20.05	20.05	20.05	128
2022-08-30	20.05	20.05	20.05	20.05	4,072
2022-08-29	20.75	20.75	20.75	20.75	0
2022-08-26	20.75	20.75	20.75	20.75	1,168
2022-08-25	20.70	20.70	20.70	20.70	188
2022-08-24	20.70	20.70	20.70	20.70	185
2022-08-23	20.70	20.70	20.70	20.70	61
2022-08-22	20.70	20.70	20.70	20.70	241
2022-08-19	20.70	20.70	20.70	20.70	3,029
2022-08-18	21.20	21.20	21.20	21.20	2,991
2022-08-17	20.85	20.85	20.85	20.85	0
2022-08-16	20.85	20.85	20.85	20.85	115
2022-08-15	20.85	20.85	20.85	20.85	1,815
2022-08-12	20.80	20.80	20.80	20.80	1,515
2022-08-11	20.80	20.80	20.80	20.80	2,371
2022-08-10	20.00	20.00	20.00	20.00	460
2022-08-09	19.68	19.68	19.68	19.68	751
2022-08-08	18.96	18.96	18.96	18.96	98
2022-08-05	18.96	18.96	18.96	18.96	103
2022-08-04	18.96	18.96	18.96	18.96	0
2022-08-03	18.96	18.96	18.96	18.96	0
2022-08-02	18.96	18.96	18.96	18.96	455
2022-08-01	18.96	18.96	18.96	18.96	93
2022-07-29	18.96	18.96	18.96	18.96	243
2022-07-28	18.96	18.96	18.96	18.96	511
2022-07-27	19.28	19.28	19.28	19.28	0
2022-07-26	19.28	19.28	19.28	19.28	93
2022-07-25	19.28	19.28	19.28	19.28	0
2022-07-22	19.28	19.28	19.28	19.28	0
2022-07-21	19.28	19.28	19.28	19.28	7
2022-07-20	19.28	19.28	19.28	19.28	44
2022-07-19	19.28	19.28	19.28	19.28	133
2022-07-18	19.28	19.28	19.28	19.28	13
2022-07-15	19.28	19.28	19.28	19.28	1,265
2022-07-14	19.22	19.22	19.22	19.22	2,177
2022-07-13	18.94	18.94	18.94	18.94	287
2022-07-12	19.00	19.00	19.00	19.00	1,744
2022-07-11	19.30	19.30	19.30	19.30	2,287
2022-07-08	19.18	19.18	19.18	19.18	933
2022-07-07	18.92	18.92	18.92	18.92	3,522
2022-07-06	18.92	18.92	18.92	18.92	0
2022-07-05	18.92	18.92	18.92	18.92	0
2022-07-04	18.92	18.92	18.92	18.92	2,984
2022-07-01	18.00	18.00	18.00	18.00	889
2022-06-30	18.46	18.46	18.46	18.46	457
2022-06-29	19.42	19.42	19.42	19.42	3,376
2022-06-28	19.26	19.26	19.26	19.26	794
2022-06-27	19.26	19.26	19.26	19.26	1,046
2022-06-24	17.90	17.90	17.90	17.90	2,744
2022-06-23	17.70	17.70	17.70	17.70	0
2022-06-22	17.70	17.70	17.70	17.70	6,747
2022-06-21	17.80	17.80	17.80	17.80	4,350
2022-06-20	18.36	18.36	18.36	18.36	0
2022-06-17	18.36	18.36	18.36	18.36	0
2022-06-16	18.36	18.36	18.36	18.36	0
2022-06-15	18.36	18.36	18.36	18.36	1,191
2022-06-14	18.16	18.16	18.16	18.16	0
2022-06-13	18.16	18.16	18.16	18.16	0
2022-06-10	18.16	18.16	18.16	18.16	171
2022-06-09	19.24	19.24	19.24	19.24	6,939
2022-06-08	19.24	19.24	19.24	19.24	0
2022-06-07	19.24	19.24	19.24	19.24	56,396
2022-06-06	19.20	19.20	19.20	19.20	0
2022-06-03	19.20	19.20	19.20	19.20	0
2022-06-02	19.20	19.20	19.20	19.20	0
2022-06-01	19.20	19.20	19.20	19.20	49,686
2022-05-31	19.20	19.20	19.20	19.20	0
2022-05-30	19.20	19.20	19.20	19.20	6,868
2022-05-27	19.20	19.20	19.20	19.20	0
2022-05-26	19.20	19.20	19.20	19.20	0
2022-05-25	19.20	19.20	19.20	19.20	0
2022-05-24	19.20	19.20	19.20	19.20	42,818
2022-05-23	19.20	19.20	19.20	19.20	0
2022-05-20	19.20	19.20	19.20	19.20	0
2022-05-19	19.20	19.20	19.20	19.20	1,555
2022-05-18	19.28	19.28	19.28	19.28	0
2022-05-17	19.28	19.28	19.28	19.28	0
2022-05-16	19.28	19.28	19.28	19.28	11,685
2022-05-13	18.64	18.64	18.64	18.64	0
2022-05-12	18.64	18.64	18.64	18.64	5,907
2022-05-11	18.98	18.98	18.98	18.98	6,200
2022-05-10	18.18	18.18	18.18	18.18	18,893
2022-05-09	18.98	18.98	18.98	18.98	0
2022-05-06	18.98	18.98	18.98	18.98	0
2022-05-05	18.98	18.98	18.98	18.98	0
2022-05-04	18.98	18.98	18.98	18.98	11,007
2022-05-03	19.14	19.14	19.14	19.14	5,751
2022-05-02	19.20	19.20	19.20	19.20	0
2022-04-29	19.20	19.20	19.20	19.20	0
2022-04-28	19.20	19.20	19.20	19.20	5,761
2022-04-27	19.20	19.20	19.20	19.20	0
2022-04-26	19.20	19.20	19.20	19.20	3,858
2022-04-25	20.15	20.15	20.15	20.15	228
2022-04-22	20.15	20.15	20.15	20.15	0
2022-04-21	20.15	20.15	20.15	20.15	0
2022-04-20	20.15	20.15	20.15	20.15	173
2022-04-19	19.70	19.70	19.70	19.70	59
2022-04-18	20.20	20.20	20.20	20.20	0
2022-04-15	20.20	20.20	20.20	20.20	0
2022-04-14	20.20	20.20	20.20	20.20	0
2022-04-13	20.20	20.20	20.20	20.20	0
2022-04-12	20.20	20.20	20.20	20.20	0
2022-04-11	20.20	20.20	20.20	20.20	399
2022-04-08	20.05	20.05	20.05	20.05	0
2022-04-07	20.05	20.05	20.05	20.05	76
2022-04-06	20.05	20.05	20.05	20.05	0
2022-04-05	20.05	20.05	20.05	20.05	0
2022-04-04	20.05	20.05	20.05	20.05	0
2022-04-01	20.05	20.05	20.05	20.05	0
2022-03-31	20.05	20.05	20.05	20.05	3,180
2022-03-30	20.75	20.75	20.75	20.75	0
2022-03-29	20.75	20.75	20.75	20.75	0
2022-03-28	20.75	20.75	20.75	20.75	0
2022-03-25	20.75	20.75	20.75	20.75	1,826
2022-03-24	20.75	20.75	20.75	20.75	507
2022-03-23	21.30	21.30	21.30	21.30	0
2022-03-22	21.30	21.30	21.30	21.30	1,335
2022-03-21	21.00	21.00	21.00	21.00	5,445
2022-03-18	21.15	21.15	21.15	21.15	0
2022-03-17	21.15	21.15	21.15	21.15	1,976
2022-03-16	21.45	21.45	21.45	21.45	4,038
2022-03-15	21.55	21.55	21.55	21.55	0
2022-03-14	21.55	21.55	21.55	21.55	829
2022-03-11	19.30	19.30	19.30	19.30	0
2022-03-10	19.30	19.30	19.30	19.30	0
2022-03-09	19.30	19.30	19.30	19.30	600
2022-03-08	19.36	19.36	19.36	19.36	2,500
2022-03-07	18.42	18.42	18.42	18.42	136
2022-03-04	19.40	19.40	19.40	19.40	0
2022-03-03	19.40	19.40	19.40	19.40	0
2022-03-02	19.40	19.40	19.40	19.40	3,719
2022-03-01	20.25	20.25	20.25	20.25	1,145
2022-02-28	20.25	20.25	20.25	20.25	0
2022-02-25	20.25	20.25	20.25	20.25	10,669
2022-02-24	20.00	20.00	20.00	20.00	0
2022-02-23	20.00	20.00	20.00	20.00	0
2022-02-22	20.00	20.00	20.00	20.00	1,794
2022-02-21	19.92	19.92	19.92	19.92	1,000
2022-02-18	21.25	21.25	21.25	21.25	27
2022-02-17	23.00	23.00	23.00	23.00	0
2022-02-16	23.00	23.00	23.00	23.00	5,184
2022-02-15	24.55	24.55	24.55	24.55	3,802
2022-02-14	24.50	24.50	24.50	24.50	0
2022-02-11	24.50	24.50	24.50	24.50	1,498
2022-02-10	23.00	23.00	23.00	23.00	6,020
2022-02-09	22.95	22.95	22.95	22.95	0
2022-02-08	23.70	23.70	23.70	23.70	11,961
2022-02-07	23.70	23.70	23.70	23.70	0
2022-02-04	23.70	23.70	23.70	23.70	0
2022-02-03	23.70	23.70	23.70	23.70	0
2022-02-02	23.70	23.70	23.70	23.70	1,646
2022-02-01	22.50	22.50	22.50	22.50	0
2022-01-31	22.50	22.50	22.50	22.50	0
2022-01-28	22.50	22.50	22.50	22.50	2,986
2022-01-27	21.50	21.50	21.50	21.50	0
2022-01-26	21.50	21.50	21.50	21.50	0
2022-01-25	21.50	21.50	21.50	21.50	2,023
2022-01-24	23.15	23.15	23.15	23.15	0
2022-01-21	23.15	23.15	23.15	23.15	0
2022-01-20	23.15	23.15	23.15	23.15	1,388
2022-01-19	23.15	23.15	23.15	23.15	936
2022-01-18	22.70	22.70	22.70	22.70	603
2022-01-17	23.05	23.05	23.05	23.05	200
2022-01-14	23.10	23.10	23.10	23.10	1,155
2022-01-13	22.90	22.90	22.90	22.90	0
2022-01-12	22.90	22.90	22.90	22.90	679
2022-01-11	22.90	22.90	22.90	22.90	2,866
2022-01-10	22.70	22.70	22.70	22.70	1,330
2022-01-07	23.20	23.20	23.20	23.20	1,890
2022-01-06	24.25	24.25	24.25	24.25	172
2022-01-05	24.25	24.25	24.25	24.25	0
2022-01-04	24.25	24.25	24.25	24.25	12,687
2022-01-03	24.10	24.10	24.10	24.10	0
2021-12-31	24.10	24.10	24.10	24.10	0
2021-12-30	24.10	24.10	24.10	24.10	1,033
2021-12-29	23.95	23.95	23.95	23.95	3,462
2021-12-28	23.65	23.65	23.65	23.65	0
2021-12-27	23.65	23.65	23.65	23.65	0
2021-12-24	23.65	23.65	23.65	23.65	0
2021-12-23	23.65	23.65	23.65	23.65	325
2021-12-22	23.00	23.00	23.00	23.00	412
2021-12-21	22.60	22.60	22.60	22.60	3,900
2021-12-20	21.90	21.90	21.90	21.90	4,245
2021-12-17	21.90	21.90	21.90	21.90	0
2021-12-16	21.90	21.90	21.90	21.90	2,500
2021-12-15	21.35	21.35	21.35	21.35	2,745
2021-12-14	21.25	21.25	21.25	21.25	2,184
2021-12-13	21.80	21.80	21.80	21.80	100
2021-12-10	22.10	22.10	22.10	22.10	0
2021-12-09	22.10	22.10	22.10	22.10	3,808
2021-12-08	22.70	22.70	22.70	22.70	18,232
2021-12-07	22.75	22.75	22.75	22.75	3,266
2021-12-06	22.75	22.75	22.75	22.75	4,446
2021-12-03	22.75	22.75	22.75	22.75	19,072
2021-12-02	22.50	22.50	22.50	22.50	0
2021-12-01	22.50	22.50	22.50	22.50	262
2021-11-30	22.50	22.50	22.50	22.50	0
2021-11-29	22.50	22.50	22.50	22.50	118
2021-11-26	22.50	22.50	22.50	22.50	8,406
2021-11-25	23.90	23.90	23.90	23.90	6,987
2021-11-24	23.40	23.40	23.40	23.40	11,471
2021-11-23	24.20	24.20	24.20	24.20	2,364
2021-11-22	23.95	23.95	23.95	23.95	10,939
2021-11-19	23.00	23.00	23.00	23.00	2,652
2021-11-18	22.20	22.20	22.20	22.20	5,000
2021-11-17	23.15	23.15	23.15	23.15	2,583
2021-11-16	23.90	23.90	23.90	23.90	408
2021-11-15	24.85	24.85	24.85	24.85	1,196
2021-11-12	25.00	25.00	25.00	25.00	31,338
2021-11-11	25.30	25.30	25.30	25.30	37,504
2021-11-10	24.10	24.10	24.10	24.10	35,878
2021-11-09	20.90	20.90	20.90	20.90	37,981
2021-11-08	17.88	17.88	17.88	17.88	0
2021-11-05	17.88	17.88	17.88	17.88	0
2021-11-04	17.88	17.88	17.88	17.88	32,858
2021-11-03	16.84	16.84	16.84	16.84	0
2021-11-02	16.84	16.84	16.84	16.84	0
2021-11-01	16.84	16.84	16.84	16.84	1,476
2021-10-29	16.40	16.40	16.40	16.40	0
2021-10-28	16.40	16.40	16.40	16.40	5,782
2021-10-27	16.32	16.32	16.32	16.32	0
2021-10-26	16.32	16.32	16.32	16.32	0
2021-10-25	16.32	16.32	16.32	16.32	14,765
2021-10-22	17.54	17.54	17.54	17.54	0
2021-10-21	17.54	17.54	17.54	17.54	4,034
2021-10-20	17.54	17.54	17.54	17.54	0
2021-10-19	17.54	17.54	17.54	17.54	13
2021-10-18	17.90	17.90	17.90	17.90	3,032
2021-10-15	17.90	17.90	17.90	17.90	1,181
2021-10-14	17.38	17.38	17.38	17.38	6,074
2021-10-13	16.96	16.96	16.96	16.96	0
2021-10-12	16.96	16.96	16.96	16.96	2,340
2021-10-11	17.08	17.08	17.08	17.08	2,580
2021-10-08	17.08	17.08	17.08	17.08	0
2021-10-07	17.08	17.08	17.08	17.08	1,988
2021-10-06	17.08	17.08	17.08	17.08	0
2021-10-05	17.08	17.08	17.08	17.08	1,008
2021-10-04	17.08	17.08	17.08	17.08	0
2021-10-01	17.08	17.08	17.08	17.08	4,029
2021-09-30	16.70	16.70	16.70	16.70	11,298
2021-09-29	16.42	16.42	16.42	16.42	0
2021-09-28	16.42	16.42	16.42	16.42	0
2021-09-27	16.42	16.42	16.42	16.42	2,354
2021-09-24	16.82	16.82	16.82	16.82	13,299
2021-09-23	16.80	16.80	16.80	16.80	2,437
2021-09-22	17.40	17.40	17.40	17.40	966
2021-09-21	17.40	17.40	17.40	17.40	0
2021-09-20	17.40	17.40	17.40	17.40	18
2021-09-17	17.40	17.40	17.40	17.40	0
2021-09-16	17.40	17.40	17.40	17.40	0
2021-09-15	17.40	17.40	17.40	17.40	0
2021-09-14	17.40	17.40	17.40	17.40	0
2021-09-13	17.40	17.40	17.40	17.40	1,376
2021-09-10	17.40	17.40	17.40	17.40	0
2021-09-09	17.40	17.40	17.40	17.40	0
2021-09-08	17.40	17.40	17.40	17.40	0
2021-09-07	17.40	17.40	17.40	17.40	0
2021-09-06	17.40	17.40	17.40	17.40	0
2021-09-03	17.40	17.40	17.40	17.40	0
2021-09-02	17.40	17.40	17.40	17.40	2,570
2021-09-01	17.40	17.40	17.40	17.40	3,429
2021-08-31	17.40	17.40	17.40	17.40	0
2021-08-30	17.40	17.40	17.40	17.40	0
2021-08-27	17.40	17.40	17.40	17.40	7,199
2021-08-26	17.10	17.10	17.10	17.10	1,857
2021-08-25	16.72	16.72	16.72	16.72	0
2021-08-24	16.72	16.72	16.72	16.72	0
2021-08-23	16.72	16.72	16.72	16.72	23,578
2021-08-20	17.20	17.20	17.20	17.20	113
2021-08-19	16.36	16.36	16.36	16.36	0
2021-08-18	16.36	16.36	16.36	16.36	0
2021-08-17	16.36	16.36	16.36	16.36	0
2021-08-16	16.36	16.36	16.36	16.36	0
2021-08-13	16.36	16.36	16.36	16.36	0
2021-08-12	16.36	16.36	16.36	16.36	0
2021-08-11	16.36	16.36	16.36	16.36	0
2021-08-10	16.36	16.36	16.36	16.36	0
2021-08-09	16.36	16.36	16.36	16.36	0
2021-08-06	16.36	16.36	16.36	16.36	0
2021-08-05	16.36	16.36	16.36	16.36	2,440
2021-08-04	17.24	17.24	17.24	17.24	0
2021-08-03	17.24	17.24	17.24	17.24	0
2021-08-02	17.24	17.24	17.24	17.24	0
2021-07-30	17.24	17.24	17.24	17.24	0
2021-07-29	17.24	17.24	17.24	17.24	0
2021-07-28	17.24	17.24	17.24	17.24	0
2021-07-27	17.24	17.24	17.24	17.24	0
2021-07-26	17.24	17.24	17.24	17.24	0
2021-07-23	17.24	17.24	17.24	17.24	0
2021-07-22	17.24	17.24	17.24	17.24	0
2021-07-21	17.24	17.24	17.24	17.24	0
2021-07-20	17.24	17.24	17.24	17.24	0
2021-07-19	17.24	17.24	17.24	17.24	0
2021-07-16	17.24	17.24	17.24	17.24	0
2021-07-15	17.24	17.24	17.24	17.24	0
2021-07-14	17.24	17.24	17.24	17.24	0
2021-07-13	17.24	17.24	17.24	17.24	0
2021-07-12	17.24	17.24	17.24	17.24	0
2021-07-09	17.24	17.24	17.24	17.24	0
2021-07-08	17.24	17.24	17.24	17.24	0
2021-07-07	17.24	17.24	17.24	17.24	0
2021-07-06	17.24	17.24	17.24	17.24	29
2021-07-05	17.40	17.40	17.40	17.40	0
2021-07-02	17.40	17.40	17.40	17.40	5,330
2021-07-01	16.56	16.56	16.56	16.56	0
2021-06-30	16.56	16.56	16.56	16.56	0
2021-06-29	16.56	16.56	16.56	16.56	839
2021-06-28	16.56	16.56	16.56	16.56	0
2021-06-25	16.56	16.56	16.56	16.56	2
2021-06-24	17.56	17.56	17.56	17.56	0
2021-06-23	17.56	17.56	17.56	17.56	0
2021-06-22	17.56	17.56	17.56	17.56	0
2021-06-21	17.56	17.56	17.56	17.56	0
2021-06-18	17.56	17.56	17.56	17.56	0
2021-06-17	17.56	17.56	17.56	17.56	0
2021-06-16	17.56	17.56	17.56	17.56	0
2021-06-15	17.56	17.56	17.56	17.56	0
2021-06-14	17.56	17.56	17.56	17.56	2
2021-06-11	17.28	17.28	17.28	17.28	0
2021-06-10	17.28	17.28	17.28	17.28	1,534
2021-06-09	17.22	17.22	17.22	17.22	1,739
2021-06-08	17.30	17.30	17.30	17.30	3,012
2021-06-07	17.38	17.38	17.38	17.38	7,053
2021-06-04	17.18	17.18	17.18	17.18	0
2021-06-03	17.18	17.18	17.18	17.18	14,425
2021-06-02	16.46	16.46	16.46	16.46	0
2021-06-01	16.46	16.46	16.46	16.46	0
2021-05-28	16.46	16.46	16.46	16.46	0
2021-05-27	16.46	16.46	16.46	16.46	2,516
2021-05-26	16.46	16.46	16.46	16.46	347
2021-05-25	16.46	16.46	16.46	16.46	5,435
2021-05-24	15.82	15.82	15.82	15.82	0
2021-05-21	15.82	15.82	15.82	15.82	0
2021-05-20	15.82	15.82	15.82	15.82	0
2021-05-19	15.82	15.82	15.82	15.82	0
2021-05-18	15.82	15.82	15.82	15.82	122
2021-05-17	15.82	15.82	15.82	15.82	0
2021-05-14	15.82	15.82	15.82	15.82	0
2021-05-13	15.82	15.82	15.82	15.82	0
2021-05-12	15.82	15.82	15.82	15.82	2,557
2021-05-11	16.60	16.60	16.60	16.60	864
2021-05-10	17.02	17.02	17.02	17.02	0
2021-05-07	17.02	17.02	17.02	17.02	0
2021-05-06	17.02	17.02	17.02	17.02	1,170
2021-05-05	17.26	17.26	17.26	17.26	5,910
2021-05-04	17.20	17.20	17.20	17.20	1,449
2021-04-30	17.72	17.72	17.72	17.72	1,398
2021-04-29	17.86	17.86	17.86	17.86	0
2021-04-28	17.86	17.86	17.86	17.86	312
2021-04-27	17.96	17.96	17.96	17.96	1,692
2021-04-26	17.38	17.38	17.38	17.38	0
2021-04-23	17.38	17.38	17.38	17.38	0
2021-04-22	17.38	17.38	17.38	17.38	5,051
2021-04-21	17.66	17.66	17.66	17.66	0
2021-04-20	17.66	17.66	17.66	17.66	14
2021-04-19	17.66	17.66	17.66	17.66	0
2021-04-16	17.66	17.66	17.66	17.66	0
2021-04-15	17.66	17.66	17.66	17.66	0
2021-04-14	17.66	17.66	17.66	17.66	14,110
2021-04-13	17.56	17.56	17.56	17.56	1,606
2021-04-12	17.56	17.56	17.56	17.56	10,322
2021-04-09	17.94	17.94	17.94	17.94	790
2021-04-08	15.43	15.43	15.43	15.43	1,080
2021-04-07	15.43	15.43	15.43	15.43	0
2021-04-06	15.43	15.43	15.43	15.43	0
2021-04-01	15.43	15.43	15.43	15.43	0
2021-03-31	15.43	15.43	15.43	15.43	0
2021-03-30	15.43	15.43	15.43	15.43	0
2021-03-29	15.43	15.43	15.43	15.43	0
2021-03-26	15.43	15.43	15.43	15.43	0
2021-03-25	15.43	15.43	15.43	15.43	0
2021-03-24	15.43	15.43	15.43	15.43	0
2021-03-23	15.43	15.43	15.43	15.43	0
2021-03-22	15.43	15.43	15.43	15.43	0
2021-03-19	15.43	15.43	15.43	15.43	0
2021-03-18	15.43	15.43	15.43	15.43	0
2021-03-17	15.43	15.43	15.43	15.43	0
2021-03-16	15.43	15.43	15.43	15.43	0
2021-03-15	15.43	15.43	15.43	15.43	0
2021-03-12	15.43	15.43	15.43	15.43	0
2021-03-11	15.43	15.43	15.43	15.43	0
2021-03-10	15.43	15.43	15.43	15.43	0
2021-03-09	15.43	15.43	15.43	15.43	0
2021-03-08	15.43	15.43	15.43	15.43	0
2021-03-05	15.43	15.43	15.43	15.43	430
2021-03-04	15.43	15.43	15.43	15.43	0
2021-03-03	15.43	15.43	15.43	15.43	0
2021-03-02	15.43	15.43	15.43	15.43	0
2021-03-01	15.43	15.43	15.43	15.43	0
2021-02-26	15.43	15.43	15.43	15.43	0
2021-02-25	15.43	15.43	15.43	15.43	0
2021-02-24	15.43	15.43	15.43	15.43	0
2021-02-23	15.43	15.43	15.43	15.43	1,372
2021-02-22	15.43	15.43	15.43	15.43	0
2021-02-19	15.43	15.43	15.43	15.43	1,059
2021-02-18	15.43	15.43	15.43	15.43	0
2021-02-17	15.43	15.43	15.43	15.43	0
2021-02-16	15.43	15.43	15.43	15.43	349
2021-02-15	15.63	15.63	15.63	15.63	374
2021-02-12	15.63	15.63	15.63	15.63	0
2021-02-11	15.63	15.63	15.63	15.63	0
2021-02-10	15.63	15.63	15.63	15.63	10,174
2021-02-09	15.63	15.63	15.63	15.63	0
2021-02-08	15.63	15.63	15.63	15.63	0
2021-02-05	15.63	15.63	15.63	15.63	0
2021-02-04	15.63	15.63	15.63	15.63	0
2021-02-03	15.63	15.63	15.63	15.63	0
2021-02-02	15.63	15.63	15.63	15.63	2,248
2021-02-01	18.97	18.97	18.97	18.97	0
2021-01-29	18.97	18.97	18.97	18.97	0
2021-01-28	18.97	18.97	18.97	18.97	0
2021-01-27	18.97	18.97	18.97	18.97	0
2021-01-26	18.97	18.97	18.97	18.97	11,209
2021-01-25	18.97	18.97	18.97	18.97	0
2021-01-22	18.97	18.97	18.97	18.97	32,595
2021-01-21	23.00	23.00	23.00	23.00	0
2021-01-20	23.00	23.00	23.00	23.00	0
2021-01-19	23.00	23.00	23.00	23.00	0
2021-01-18	23.00	23.00	23.00	23.00	0
2021-01-15	23.00	23.00	23.00	23.00	3,849
2021-01-14	23.00	23.00	23.00	23.00	0
2021-01-13	23.00	23.00	23.00	23.00	0
2021-01-12	23.00	23.00	23.00	23.00	0
2021-01-11	23.00	23.00	23.00	23.00	0
2021-01-08	23.00	23.00	23.00	23.00	74
2021-01-07	23.00	23.00	23.00	23.00	0
2021-01-06	23.00	23.00	23.00	23.00	0
2021-01-05	23.00	23.00	23.00	23.00	0
2021-01-04	23.00	23.00	23.00	23.00	13,350
2020-12-31	23.00	23.00	23.00	23.00	0
2020-12-30	23.00	23.00	23.00	23.00	0
2020-12-29	23.00	23.00	23.00	23.00	0
2020-12-24	23.00	23.00	23.00	23.00	0
2020-12-23	23.00	23.00	23.00	23.00	0
2020-12-22	23.00	23.00	23.00	23.00	0
2020-12-21	23.00	23.00	23.00	23.00	0
2020-12-18	23.00	23.00	23.00	23.00	0
2020-12-17	23.00	23.00	23.00	23.00	3,186
2020-12-16	23.00	23.00	23.00	23.00	0
2020-12-15	23.00	23.00	23.00	23.00	3,292
2020-12-14	23.00	23.00	23.00	23.00	0
2020-12-11	23.00	23.00	23.00	23.00	0
2020-12-10	23.00	23.00	23.00	23.00	0
2020-12-09	23.00	23.00	23.00	23.00	0
2020-12-08	23.00	23.00	23.00	23.00	0
2020-12-07	23.00	23.00	23.00	23.00	0
2020-12-04	0.12	0.12	0.12	0.12	8
2020-12-03	23.00	23.00	23.00	23.00	0
2020-12-02	23.00	23.00	23.00	23.00	0
2020-12-01	23.00	23.00	23.00	23.00	0
2020-11-30	23.00	23.00	23.00	23.00	0
2020-11-27	23.00	23.00	23.00	23.00	0
2020-11-26	23.00	23.00	23.00	23.00	0
2020-11-25	23.00	23.00	23.00	23.00	0
2020-11-24	23.00	23.00	23.00	23.00	0
2020-11-23	23.00	23.00	23.00	23.00	0
2020-11-20	23.00	23.00	23.00	23.00	0
2020-11-19	23.00	23.00	23.00	23.00	62
2020-11-18	20.70	20.70	20.70	20.70	0
2020-11-17	20.70	20.70	20.70	20.70	0
2020-11-16	20.70	20.70	20.70	20.70	0
2020-11-13	20.70	20.70	20.70	20.70	0
2020-11-12	20.70	20.70	20.70	20.70	0
2020-11-11	20.70	20.70	20.70	20.70	294
2020-11-10	20.70	20.70	20.70	20.70	0
2020-11-09	20.70	20.70	20.70	20.70	0
2020-11-06	20.70	20.70	20.70	20.70	0
2020-11-05	20.70	20.70	20.70	20.70	107
2020-11-04	20.70	20.70	20.70	20.70	1,729
2020-11-03	20.70	20.70	20.70	20.70	2,467
2020-11-02	20.70	20.70	20.70	20.70	117
2020-10-30	20.70	20.70	20.70	20.70	3,607
2020-10-29	20.70	20.70	20.70	20.70	2,675
2020-10-28	20.70	20.70	20.70	20.70	3,174
2020-10-27	20.70	20.70	20.70	20.70	3,294
2020-10-26	20.70	20.70	20.70	20.70	2,617
2020-10-23	20.70	20.70	20.70	20.70	0
2020-10-22	20.70	20.70	20.70	20.70	0
2020-10-21	20.70	20.70	20.70	20.70	34,741
2020-10-20	20.70	20.70	20.70	20.70	111
2020-10-19	20.80	20.80	20.80	20.80	0
2020-10-16	20.80	20.80	20.80	20.80	5,015
2020-10-15	22.00	22.00	22.00	22.00	3,924
2020-10-14	22.00	22.00	22.00	22.00	4,572
2020-10-13	22.00	22.00	22.00	22.00	1,655
2020-10-12	22.00	22.00	22.00	22.00	0
2020-10-09	22.00	22.00	22.00	22.00	0
2020-10-08	22.00	22.00	22.00	22.00	0
2020-10-07	22.00	22.00	22.00	22.00	0
2020-10-06	22.00	22.00	22.00	22.00	11
2020-10-05	22.00	22.00	22.00	22.00	384
2020-10-02	20.45	20.45	20.45	20.45	49,129
2020-10-01	20.45	20.45	20.45	20.45	336
2020-09-30	20.45	20.45	20.45	20.45	127
2020-09-29	20.45	20.45	20.45	20.45	645
2020-09-28	20.45	20.45	20.45	20.45	955
2020-09-25	20.45	20.45	20.45	20.45	2,278
2020-09-24	24.10	24.10	24.10	24.10	0
2020-09-23	24.10	24.10	24.10	24.10	0
2020-09-22	24.10	24.10	24.10	24.10	0
2020-09-21	24.10	24.10	24.10	24.10	53,370
2020-09-18	24.10	24.10	24.10	24.10	902
2020-09-17	24.10	24.10	24.10	24.10	808
2020-09-16	24.10	24.10	24.10	24.10	1,227
2020-09-15	24.10	24.10	24.10	24.10	929
2020-09-14	24.10	24.10	24.10	24.10	900
2020-09-11	24.10	24.10	24.10	24.10	738
2020-04-03	20.15	20.15	20.15	20.15	0
2020-04-02	20.15	20.15	20.15	20.15	1,465
2020-04-01	20.15	20.15	20.15	20.15	644

Share	Price	Change
Gunsynd (GUN)	0.18	50%
Supply@me Cap (SYME)	0.031	21.57%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	15.37	-31.08%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%
Aptamer Group (APTA)	0.75	-16.67%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,419,923,509
Cap-xx (CPX)	0.0835	273,945,456
Beacon Energy. (BCE)	0.055	213,490,098
Echo Energy (ECHO)	0.0039	191,343,921
Baron Oil (BOIL)	0.065	171,734,682