Cembre Ord Share History

Cembre Ord Share Price history. The following table shows end-of-day data 0DXU historical share prices for Cembre 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	42.04	42.04	42.04	42.04	0
2024-05-16	42.04	42.04	42.04	42.04	0
2024-05-15	42.04	42.04	42.04	42.04	9,043
2024-05-14	42.66	42.66	42.66	42.66	6,555
2024-05-13	44.10	44.10	44.10	44.10	114
2024-05-10	43.91	43.91	43.91	43.91	0
2024-05-09	43.91	43.91	43.91	43.91	0
2024-05-08	43.91	43.91	43.91	43.91	26
2024-05-07	44.25	44.25	44.25	44.25	0
2024-05-06	44.25	44.25	44.25	44.25	0
2024-05-03	44.25	44.25	44.25	44.25	0
2024-05-02	44.25	44.25	44.25	44.25	0
2024-05-01	44.25	44.25	44.25	44.25	0
2024-04-30	44.25	44.25	44.25	44.25	0
2024-04-29	44.25	44.25	44.25	44.25	0
2024-04-26	44.25	44.25	44.25	44.25	0
2024-04-25	44.25	44.25	44.25	44.25	0
2024-04-24	44.25	44.25	44.25	44.25	66
2024-04-23	44.25	44.25	44.25	44.25	0
2024-04-22	44.25	44.25	44.25	44.25	0
2024-04-19	44.25	44.25	44.25	44.25	262
2024-04-18	44.25	44.25	44.25	44.25	183
2024-04-17	44.25	44.25	44.25	44.25	416
2024-04-16	44.25	44.25	44.25	44.25	0
2024-04-15	44.25	44.25	44.25	44.25	0
2024-04-12	44.25	44.25	44.25	44.25	0
2024-04-11	44.25	44.25	44.25	44.25	0
2024-04-10	44.25	44.25	44.25	44.25	0
2024-04-09	44.25	44.25	44.25	44.25	0
2024-04-08	44.25	44.25	44.25	44.25	0
2024-04-05	44.25	44.25	44.25	44.25	0
2024-04-04	44.25	44.25	44.25	44.25	0
2024-04-03	44.25	44.25	44.25	44.25	0
2024-04-02	44.25	44.25	44.25	44.25	0
2024-04-01	44.25	44.25	44.25	44.25	0
2024-03-29	44.25	44.25	44.25	44.25	0
2024-03-28	44.25	44.25	44.25	44.25	0
2024-03-27	44.25	44.25	44.25	44.25	0
2024-03-26	44.25	44.25	44.25	44.25	2,338
2024-03-25	44.70	44.70	44.70	44.70	0
2024-03-22	44.70	44.70	44.70	44.70	1,083
2024-03-21	40.81	40.81	40.81	40.81	0
2024-03-20	40.81	40.81	40.81	40.81	0
2024-03-19	40.81	40.81	40.81	40.81	0
2024-03-18	40.81	40.81	40.81	40.81	0
2024-03-15	40.81	40.81	40.81	40.81	0
2024-03-14	40.81	40.81	40.81	40.81	0
2024-03-13	40.81	40.81	40.81	40.81	0
2024-03-12	40.81	40.81	40.81	40.81	0
2024-03-11	40.81	40.81	40.81	40.81	0
2024-03-08	40.81	40.81	40.81	40.81	0
2024-03-07	40.81	40.81	40.81	40.81	9,873
2024-03-06	40.85	40.85	40.85	40.85	1,417
2024-03-05	40.60	40.60	40.60	40.60	0
2024-03-04	40.60	40.60	40.60	40.60	0
2024-03-01	40.60	40.60	40.60	40.60	0
2024-02-29	40.60	40.60	40.60	40.60	0
2024-02-28	40.60	40.60	40.60	40.60	0
2024-02-27	41.80	41.80	41.80	41.80	0
2024-02-26	41.80	41.80	41.80	41.80	0
2024-02-23	40.00	40.00	40.00	40.00	0
2024-02-22	40.00	40.00	40.00	40.00	0
2024-02-21	40.00	40.00	40.00	40.00	0
2024-02-20	40.00	40.00	40.00	40.00	0
2024-02-19	40.00	40.00	40.00	40.00	360
2024-02-16	40.00	40.00	40.00	40.00	0
2024-02-15	40.00	40.00	40.00	40.00	0
2024-02-14	40.00	40.00	40.00	40.00	0
2024-02-13	40.00	40.00	40.00	40.00	0
2024-02-12	40.00	40.00	40.00	40.00	0
2024-02-09	40.00	40.00	40.00	40.00	0
2024-02-08	40.00	40.00	40.00	40.00	0
2024-02-07	40.00	40.00	40.00	40.00	0
2024-02-06	40.00	40.00	40.00	40.00	0
2024-02-05	40.00	40.00	40.00	40.00	0
2024-02-02	40.00	40.00	40.00	40.00	0
2024-02-01	40.00	40.00	40.00	40.00	0
2024-01-31	40.00	40.00	40.00	40.00	0
2024-01-30	40.00	40.00	40.00	40.00	0
2024-01-29	40.00	40.00	40.00	40.00	0
2024-01-26	40.00	40.00	40.00	40.00	0
2024-01-25	40.00	40.00	40.00	40.00	20,000
2024-01-24	38.50	38.50	38.50	38.50	0
2024-01-23	38.50	38.50	38.50	38.50	23,578
2024-01-22	37.20	37.20	37.20	37.20	0
2024-01-19	37.20	37.20	37.20	37.20	15
2024-01-18	37.20	37.20	37.20	37.20	24
2024-01-17	37.20	37.20	37.20	37.20	89
2024-01-16	37.20	37.20	37.20	37.20	4
2024-01-15	37.20	37.20	37.20	37.20	48
2024-01-12	37.20	37.20	37.20	37.20	15
2024-01-11	37.20	37.20	37.20	37.20	18
2024-01-10	37.20	37.20	37.20	37.20	72
2024-01-09	37.11	37.11	37.11	37.11	7,206
2024-01-08	37.20	37.20	37.20	37.20	15
2024-01-05	37.20	37.20	37.20	37.20	131
2024-01-04	37.20	37.20	37.20	37.20	0
2024-01-03	37.20	37.20	37.20	37.20	0
2024-01-02	37.20	37.20	37.20	37.20	0
2024-01-01	37.20	37.20	37.20	37.20	0
2023-12-29	37.20	37.20	37.20	37.20	125
2023-12-28	37.00	37.00	37.00	37.00	0
2023-12-27	37.00	37.00	37.00	37.00	3
2023-12-26	37.00	37.00	37.00	37.00	0
2023-12-25	37.00	37.00	37.00	37.00	0
2023-12-22	37.00	37.00	37.00	37.00	0
2023-12-21	37.00	37.00	37.00	37.00	0
2023-12-20	37.00	37.00	37.00	37.00	0
2023-12-19	37.00	37.00	37.00	37.00	0
2023-12-18	37.00	37.00	37.00	37.00	0
2023-12-15	37.00	37.00	37.00	37.00	100
2023-12-14	37.20	37.20	37.20	37.20	251
2023-12-13	37.00	37.00	37.00	37.00	28
2023-12-12	36.08	36.08	36.08	36.08	0
2023-12-11	36.08	36.08	36.08	36.08	911
2023-12-08	36.00	36.00	36.00	36.00	741
2023-12-07	36.20	36.20	36.20	36.20	412
2023-12-06	36.71	36.71	36.71	36.71	92
2023-12-05	36.40	36.40	36.40	36.40	784
2023-12-04	35.86	35.86	35.86	35.86	69
2023-12-01	35.86	35.86	35.86	35.86	0
2023-11-30	35.86	35.86	35.86	35.86	2,500
2023-11-29	35.60	35.60	35.60	35.60	103
2023-11-28	35.41	35.41	35.41	35.41	1,719
2023-11-27	34.60	34.60	34.60	34.60	16
2023-11-24	34.52	34.52	34.52	34.52	0
2023-11-23	34.52	34.52	34.52	34.52	26
2023-11-22	34.52	34.52	34.52	34.52	0
2023-11-21	34.52	34.52	34.52	34.52	2,013
2023-11-20	34.77	34.77	34.77	34.77	0
2023-11-17	34.77	34.77	34.77	34.77	225
2023-11-16	34.30	34.30	34.30	34.30	136
2023-11-15	34.80	34.80	34.80	34.80	1,467
2023-11-14	34.30	34.30	34.30	34.30	731
2023-11-13	32.90	32.90	32.90	32.90	17
2023-11-10	32.90	32.90	32.90	32.90	81
2023-11-09	32.90	32.90	32.90	32.90	22
2023-11-08	32.60	32.60	32.60	32.60	64
2023-11-07	32.40	32.40	32.40	32.40	0
2023-11-06	32.40	32.40	32.40	32.40	0
2023-11-03	32.40	32.40	32.40	32.40	31
2023-11-02	32.30	32.30	32.30	32.30	50
2023-11-01	32.10	32.10	32.10	32.10	0
2023-10-31	32.10	32.10	32.10	32.10	32
2023-10-30	32.10	32.10	32.10	32.10	0
2023-10-27	32.10	32.10	32.10	32.10	195
2023-10-26	31.50	31.50	31.50	31.50	0
2023-10-25	31.50	31.50	31.50	31.50	0
2023-10-24	31.50	31.50	31.50	31.50	8
2023-10-23	31.50	31.50	31.50	31.50	100
2023-10-20	32.39	32.39	32.39	32.39	0
2023-10-19	32.39	32.39	32.39	32.39	6,065
2023-10-18	32.40	32.40	32.40	32.40	1,054
2023-10-17	32.90	32.90	32.90	32.90	108
2023-10-16	32.90	32.90	32.90	32.90	48
2023-10-13	32.90	32.90	32.90	32.90	136
2023-10-12	32.03	32.03	32.03	32.03	0
2023-10-11	32.03	32.03	32.03	32.03	0
2023-10-10	32.02	32.02	32.02	32.02	7,101
2023-10-09	32.00	32.00	32.00	32.00	43
2023-10-06	32.50	32.50	32.50	32.50	257
2023-10-05	32.50	32.50	32.50	32.50	3,370
2023-10-04	32.50	32.50	32.50	32.50	2
2023-10-03	33.80	33.80	33.80	33.80	0
2023-10-02	33.80	33.80	33.80	33.80	748
2023-09-29	33.90	33.90	33.90	33.90	208
2023-09-28	35.30	35.30	35.30	35.30	0
2023-09-27	35.30	35.30	35.30	35.30	83
2023-09-26	35.30	35.30	35.30	35.30	0
2023-09-25	35.30	35.30	35.30	35.30	0
2023-09-22	35.30	35.30	35.30	35.30	0
2023-09-21	35.30	35.30	35.30	35.30	24
2023-09-20	35.30	35.30	35.30	35.30	299
2023-09-19	35.90	35.90	35.90	35.90	0
2023-09-18	35.90	35.90	35.90	35.90	9
2023-09-15	35.30	35.30	35.30	35.30	460
2023-09-14	33.50	33.50	33.50	33.50	60
2023-09-13	33.50	33.50	33.50	33.50	65
2023-09-12	33.50	33.50	33.50	33.50	79
2023-09-11	33.50	33.50	33.50	33.50	106
2023-09-08	33.50	33.50	33.50	33.50	90
2023-09-07	33.30	33.30	33.30	33.30	29
2023-09-06	33.30	33.30	33.30	33.30	0
2023-09-05	33.30	33.30	33.30	33.30	31
2023-09-04	33.30	33.30	33.30	33.30	0
2023-09-01	33.30	33.30	33.30	33.30	118
2023-08-31	33.44	33.44	33.44	33.44	26
2023-08-30	33.44	33.44	33.44	33.44	0
2023-08-29	33.44	33.44	33.44	33.44	10,848
2023-08-28	32.80	32.80	32.80	32.80	0
2023-08-25	32.80	32.80	32.80	32.80	5,223
2023-08-24	32.80	32.80	32.80	32.80	15
2023-08-23	32.90	32.90	32.90	32.90	100
2023-08-22	32.90	32.90	32.90	32.90	0
2023-08-21	32.90	32.90	32.90	32.90	7
2023-08-18	32.90	32.90	32.90	32.90	28
2023-08-17	32.90	32.90	32.90	32.90	0
2023-08-16	32.90	32.90	32.90	32.90	14
2023-08-15	32.90	32.90	32.90	32.90	0
2023-08-14	32.90	32.90	32.90	32.90	0
2023-08-11	32.90	32.90	32.90	32.90	57
2023-08-10	33.00	33.00	33.00	33.00	125
2023-08-09	33.60	33.60	33.60	33.60	94
2023-08-08	32.20	32.20	32.20	32.20	0
2023-08-07	32.20	32.20	32.20	32.20	28
2023-08-04	32.20	32.20	32.20	32.20	0
2023-08-03	32.20	32.20	32.20	32.20	0
2023-08-02	32.20	32.20	32.20	32.20	28
2023-08-01	32.20	32.20	32.20	32.20	0
2023-07-31	32.20	32.20	32.20	32.20	31
2023-07-28	32.20	32.20	32.20	32.20	0
2023-07-27	32.20	32.20	32.20	32.20	44
2023-07-26	32.10	32.10	32.10	32.10	137
2023-07-25	32.00	32.00	32.00	32.00	134
2023-07-24	31.30	31.30	31.30	31.30	90
2023-07-21	31.30	31.30	31.30	31.30	173
2023-07-20	30.80	30.80	30.80	30.80	445
2023-07-19	31.02	31.02	31.02	31.02	132
2023-07-18	31.02	31.02	31.02	31.02	0
2023-07-17	31.02	31.02	31.02	31.02	3,372
2023-07-14	30.00	30.00	30.00	30.00	4,213
2023-07-13	30.05	30.05	30.05	30.05	2,886
2023-07-12	29.92	29.92	29.92	29.92	2,797
2023-07-11	30.30	30.30	30.30	30.30	10
2023-07-10	29.25	29.25	29.25	29.25	0
2023-07-07	29.97	29.97	29.97	29.97	0
2023-07-06	29.97	29.97	29.97	29.97	0
2023-07-05	29.97	29.97	29.97	29.97	122
2023-07-04	30.00	30.00	30.00	30.00	0
2023-07-03	30.00	30.00	30.00	30.00	443
2023-06-30	30.00	30.00	30.00	30.00	11
2023-06-29	29.10	29.10	29.10	29.10	0
2023-06-28	29.10	29.10	29.10	29.10	32
2023-06-27	29.10	29.10	29.10	29.10	359
2023-06-26	29.80	29.80	29.80	29.80	418
2023-06-23	30.10	30.10	30.10	30.10	5
2023-06-22	31.59	31.59	31.59	31.59	0
2023-06-21	31.59	31.59	31.59	31.59	50
2023-06-20	31.59	31.59	31.59	31.59	276
2023-06-19	31.59	31.59	31.59	31.59	0
2023-06-16	31.59	31.59	31.59	31.59	0
2023-06-15	31.59	31.59	31.59	31.59	0
2023-06-14	31.59	31.59	31.59	31.59	0
2023-06-13	31.59	31.59	31.59	31.59	114
2023-06-12	31.50	31.50	31.50	31.50	147
2023-06-09	31.80	31.80	31.80	31.80	30
2023-06-08	31.80	31.80	31.80	31.80	0
2023-06-07	31.80	31.80	31.80	31.80	0
2023-06-06	31.80	31.80	31.80	31.80	0
2023-06-05	31.80	31.80	31.80	31.80	0
2023-06-02	31.80	31.80	31.80	31.80	50
2023-06-01	31.80	31.80	31.80	31.80	0
2023-05-31	31.80	31.80	31.80	31.80	0
2023-05-30	31.80	31.80	31.80	31.80	0
2023-05-29	31.80	31.80	31.80	31.80	0
2023-05-26	31.80	31.80	31.80	31.80	34
2023-05-25	31.80	31.80	31.80	31.80	126
2023-05-24	31.80	31.80	31.80	31.80	209
2023-05-23	32.80	32.80	32.80	32.80	190
2023-05-22	32.80	32.80	32.80	32.80	9
2023-05-19	31.70	31.70	31.70	31.70	0
2023-05-18	31.70	31.70	31.70	31.70	60
2023-05-17	31.70	31.70	31.70	31.70	0
2023-05-16	31.70	31.70	31.70	31.70	60
2023-05-15	31.70	31.70	31.70	31.70	220
2023-05-12	30.20	30.20	30.20	30.20	44
2023-05-11	32.00	32.00	32.00	32.00	86
2023-05-10	32.00	32.00	32.00	32.00	50
2023-05-09	32.00	32.00	32.00	32.00	86
2023-05-08	32.00	32.00	32.00	32.00	0
2023-05-05	32.00	32.00	32.00	32.00	259
2023-05-04	31.10	31.10	31.10	31.10	70
2023-05-03	31.10	31.10	31.10	31.10	14
2023-05-02	31.10	31.10	31.10	31.10	120
2023-05-01	30.50	30.50	30.50	30.50	0
2023-04-28	30.50	30.50	30.50	30.50	114
2023-04-27	30.50	30.50	30.50	30.50	50
2023-04-26	30.19	30.19	30.19	30.19	112
2023-04-25	30.19	30.19	30.19	30.19	0
2023-04-24	30.19	30.19	30.19	30.19	0
2023-04-21	30.19	30.19	30.19	30.19	0
2023-04-20	30.19	30.19	30.19	30.19	36
2023-04-19	30.19	30.19	30.19	30.19	0
2023-04-18	30.19	30.19	30.19	30.19	282
2023-04-17	30.60	30.60	30.60	30.60	96
2023-04-14	30.60	30.60	30.60	30.60	0
2023-04-13	30.60	30.60	30.60	30.60	0
2023-04-12	30.60	30.60	30.60	30.60	98
2023-04-11	30.60	30.60	30.60	30.60	0
2023-04-10	30.60	30.60	30.60	30.60	0
2023-04-07	30.60	30.60	30.60	30.60	0
2023-04-06	30.60	30.60	30.60	30.60	0
2023-04-05	30.60	30.60	30.60	30.60	0
2023-04-04	30.60	30.60	30.60	30.60	54
2023-04-03	30.60	30.60	30.60	30.60	0
2023-03-31	30.60	30.60	30.60	30.60	80
2023-03-30	30.60	30.60	30.60	30.60	8
2023-03-29	30.60	30.60	30.60	30.60	176
2023-03-28	30.40	30.40	30.40	30.40	197
2023-03-27	30.50	30.50	30.50	30.50	0
2023-03-24	30.50	30.50	30.50	30.50	16
2023-03-23	29.10	29.10	29.10	29.10	0
2023-03-22	29.10	29.10	29.10	29.10	96
2023-03-21	29.10	29.10	29.10	29.10	0
2023-03-20	29.10	29.10	29.10	29.10	0
2023-03-17	29.10	29.10	29.10	29.10	10
2023-03-16	29.10	29.10	29.10	29.10	212
2023-03-15	29.10	29.10	29.10	29.10	0
2023-03-14	29.10	29.10	29.10	29.10	50
2023-03-13	29.30	29.30	29.30	29.30	326
2023-03-10	29.30	29.30	29.30	29.30	50
2023-03-09	29.80	29.80	29.80	29.80	86
2023-03-08	29.80	29.80	29.80	29.80	70
2023-03-07	29.20	29.20	29.20	29.20	24
2023-03-06	29.20	29.20	29.20	29.20	36
2023-03-03	29.20	29.20	29.20	29.20	0
2023-03-02	29.20	29.20	29.20	29.20	0
2023-03-01	29.20	29.20	29.20	29.20	150
2023-02-28	28.60	28.60	28.60	28.60	196
2023-02-27	28.30	28.30	28.30	28.30	10
2023-02-24	29.50	29.50	29.50	29.50	0
2023-02-23	29.50	29.50	29.50	29.50	0
2023-02-22	29.50	29.50	29.50	29.50	0
2023-02-21	29.50	29.50	29.50	29.50	0
2023-02-20	29.50	29.50	29.50	29.50	0
2023-02-17	29.50	29.50	29.50	29.50	0
2023-02-16	29.50	29.50	29.50	29.50	95
2023-02-15	29.30	29.30	29.30	29.30	0
2023-02-14	29.30	29.30	29.30	29.30	0
2023-02-13	29.30	29.30	29.30	29.30	0
2023-02-10	29.30	29.30	29.30	29.30	0
2023-02-09	29.30	29.30	29.30	29.30	0
2023-02-08	29.30	29.30	29.30	29.30	0
2023-02-07	29.30	29.30	29.30	29.30	0
2023-02-06	29.30	29.30	29.30	29.30	140
2023-02-03	29.70	29.70	29.70	29.70	0
2023-02-02	29.70	29.70	29.70	29.70	0
2023-02-01	29.70	29.70	29.70	29.70	3
2023-01-31	31.30	31.30	31.30	31.30	0
2023-01-30	31.30	31.30	31.30	31.30	0
2023-01-27	31.30	31.30	31.30	31.30	0
2023-01-26	31.30	31.30	31.30	31.30	0
2023-01-25	31.30	31.30	31.30	31.30	0
2023-01-24	31.30	31.30	31.30	31.30	0
2023-01-23	31.30	31.30	31.30	31.30	0
2023-01-20	31.30	31.30	31.30	31.30	15
2023-01-19	30.60	30.60	30.60	30.60	0
2023-01-18	30.60	30.60	30.60	30.60	9
2023-01-17	31.20	31.20	31.20	31.20	0
2023-01-16	31.20	31.20	31.20	31.20	21
2023-01-13	30.20	30.20	30.20	30.20	16
2023-01-12	30.20	30.20	30.20	30.20	0
2023-01-11	30.20	30.20	30.20	30.20	0
2023-01-10	30.20	30.20	30.20	30.20	0
2023-01-09	30.20	30.20	30.20	30.20	0
2023-01-06	30.20	30.20	30.20	30.20	0
2023-01-05	30.20	30.20	30.20	30.20	4
2023-01-04	29.70	29.70	29.70	29.70	0
2023-01-03	29.70	29.70	29.70	29.70	0
2023-01-02	29.70	29.70	29.70	29.70	0
2022-12-30	29.70	29.70	29.70	29.70	0
2022-12-29	29.70	29.70	29.70	29.70	0
2022-12-28	29.70	29.70	29.70	29.70	0
2022-12-27	29.70	29.70	29.70	29.70	0
2022-12-26	29.70	29.70	29.70	29.70	0
2022-12-23	29.70	29.70	29.70	29.70	0
2022-12-22	29.70	29.70	29.70	29.70	0
2022-12-21	29.70	29.70	29.70	29.70	0
2022-12-20	29.70	29.70	29.70	29.70	0
2022-12-19	29.70	29.70	29.70	29.70	12
2022-12-16	29.70	29.70	29.70	29.70	0
2022-12-15	29.70	29.70	29.70	29.70	0
2022-12-14	29.70	29.70	29.70	29.70	0
2022-12-13	29.70	29.70	29.70	29.70	0
2022-12-12	29.70	29.70	29.70	29.70	217
2022-12-09	28.60	28.60	28.60	28.60	0
2022-12-08	28.60	28.60	28.60	28.60	0
2022-12-07	28.60	28.60	28.60	28.60	0
2022-12-06	28.60	28.60	28.60	28.60	0
2022-12-05	28.60	28.60	28.60	28.60	0
2022-12-02	28.60	28.60	28.60	28.60	0
2022-12-01	28.60	28.60	28.60	28.60	1
2022-11-30	27.90	27.90	27.90	27.90	6
2022-11-29	27.90	27.90	27.90	27.90	0
2022-11-28	27.90	27.90	27.90	27.90	0
2022-11-25	27.90	27.90	27.90	27.90	15
2022-11-24	26.89	26.89	26.89	26.89	0
2022-11-23	26.89	26.89	26.89	26.89	0
2022-11-22	26.89	26.89	26.89	26.89	0
2022-11-21	26.89	26.89	26.89	26.89	0
2022-11-18	26.89	26.89	26.89	26.89	0
2022-11-17	26.89	26.89	26.89	26.89	0
2022-11-16	26.89	26.89	26.89	26.89	0
2022-11-15	26.89	26.89	26.89	26.89	0
2022-11-14	26.89	26.89	26.89	26.89	0
2022-11-11	26.89	26.89	26.89	26.89	0
2022-11-10	26.89	26.89	26.89	26.89	0
2022-11-09	26.89	26.89	26.89	26.89	0
2022-11-08	26.89	26.89	26.89	26.89	250
2022-11-07	27.60	27.60	27.60	27.60	0
2022-11-04	27.60	27.60	27.60	27.60	0
2022-11-03	27.60	27.60	27.60	27.60	140
2022-11-02	26.50	26.50	26.50	26.50	0
2022-11-01	26.50	26.50	26.50	26.50	0
2022-10-31	26.50	26.50	26.50	26.50	0
2022-10-28	26.50	26.50	26.50	26.50	0
2022-10-27	26.50	26.50	26.50	26.50	0
2022-10-26	26.50	26.50	26.50	26.50	0
2022-10-25	26.50	26.50	26.50	26.50	0
2022-10-24	26.50	26.50	26.50	26.50	56
2022-10-21	25.60	25.60	25.60	25.60	70
2022-10-20	25.80	25.80	25.80	25.80	0
2022-10-19	25.80	25.80	25.80	25.80	17
2022-10-18	24.90	24.90	24.90	24.90	215
2022-10-17	23.71	23.71	23.71	23.71	0
2022-10-14	23.71	23.71	23.71	23.71	0
2022-10-13	23.71	23.71	23.71	23.71	1,800
2022-10-12	23.71	23.71	23.71	23.71	0
2022-10-11	23.71	23.71	23.71	23.71	0
2022-10-10	23.80	23.80	23.80	23.80	1,898
2022-10-07	24.50	24.50	24.50	24.50	1,349
2022-10-06	24.27	24.27	24.27	24.27	0
2022-10-05	24.27	24.27	24.27	24.27	0
2022-10-04	24.27	24.27	24.27	24.27	0
2022-10-03	24.27	24.27	24.27	24.27	0
2022-09-30	24.27	24.27	24.27	24.27	0
2022-09-29	24.27	24.27	24.27	24.27	150
2022-09-28	24.70	24.70	24.70	24.70	0
2022-09-27	24.70	24.70	24.70	24.70	0
2022-09-26	24.70	24.70	24.70	24.70	0
2022-09-23	24.70	24.70	24.70	24.70	100
2022-09-22	25.60	25.60	25.60	25.60	0
2022-09-21	25.60	25.60	25.60	25.60	0
2022-09-20	25.60	25.60	25.60	25.60	0
2022-09-19	25.60	25.60	25.60	25.60	0
2022-09-16	25.60	25.60	25.60	25.60	30
2022-09-15	26.10	26.10	26.10	26.10	17
2022-09-14	27.00	27.00	27.00	27.00	0
2022-09-13	27.00	27.00	27.00	27.00	0
2022-09-12	27.00	27.00	27.00	27.00	20
2022-09-09	26.00	26.00	26.00	26.00	0
2022-09-08	26.00	26.00	26.00	26.00	0
2022-09-07	26.00	26.00	26.00	26.00	0
2022-09-06	26.00	26.00	26.00	26.00	9
2022-09-05	27.50	27.50	27.50	27.50	0
2022-09-02	27.50	27.50	27.50	27.50	0
2022-09-01	27.50	27.50	27.50	27.50	0
2022-08-31	27.50	27.50	27.50	27.50	0
2022-08-30	27.50	27.50	27.50	27.50	0
2022-08-29	27.50	27.50	27.50	27.50	0
2022-08-26	27.50	27.50	27.50	27.50	0
2022-08-25	27.50	27.50	27.50	27.50	0
2022-08-24	27.50	27.50	27.50	27.50	0
2022-08-23	27.50	27.50	27.50	27.50	0
2022-08-22	27.50	27.50	27.50	27.50	0
2022-08-19	27.50	27.50	27.50	27.50	0
2022-08-18	27.50	27.50	27.50	27.50	0
2022-08-17	27.50	27.50	27.50	27.50	84
2022-08-16	27.50	27.50	27.50	27.50	333
2022-08-15	27.48	27.48	27.48	27.48	0
2022-08-12	27.48	27.48	27.48	27.48	0
2022-08-11	27.48	27.48	27.48	27.48	0
2022-08-10	27.48	27.48	27.48	27.48	0
2022-08-09	27.48	27.48	27.48	27.48	0
2022-08-08	27.02	27.02	27.02	27.02	111
2022-08-05	27.02	27.02	27.02	27.02	0
2022-08-04	27.02	27.02	27.02	27.02	0
2022-08-03	27.02	27.02	27.02	27.02	0
2022-08-02	27.02	27.02	27.02	27.02	0
2022-08-01	27.02	27.02	27.02	27.02	0
2022-07-29	27.02	27.02	27.02	27.02	0
2022-07-28	27.02	27.02	27.02	27.02	5,500
2022-07-27	27.02	27.02	27.02	27.02	0
2022-07-26	27.02	27.02	27.02	27.02	0
2022-07-25	27.02	27.02	27.02	27.02	0
2022-07-22	27.02	27.02	27.02	27.02	0
2022-07-21	27.02	27.02	27.02	27.02	0
2022-07-20	27.02	27.02	27.02	27.02	0
2022-07-19	27.02	27.02	27.02	27.02	0
2022-07-18	27.02	27.02	27.02	27.02	0
2022-07-15	27.02	27.02	27.02	27.02	0
2022-07-14	27.02	27.02	27.02	27.02	0
2022-07-13	26.70	26.70	26.70	26.70	2,850
2022-07-12	24.20	24.20	24.20	24.20	0
2022-07-11	24.20	24.20	24.20	24.20	0
2022-07-08	24.20	24.20	24.20	24.20	0
2022-07-07	24.20	24.20	24.20	24.20	0
2022-07-06	24.20	24.20	24.20	24.20	0
2022-07-05	24.20	24.20	24.20	24.20	0
2022-07-04	24.20	24.20	24.20	24.20	0
2022-07-01	24.20	24.20	24.20	24.20	0
2022-06-30	24.20	24.20	24.20	24.20	0
2022-06-29	24.20	24.20	24.20	24.20	0
2022-06-28	24.20	24.20	24.20	24.20	8
2022-06-27	24.40	24.40	24.40	24.40	132
2022-06-24	24.00	24.00	24.00	24.00	0
2022-06-23	24.00	24.00	24.00	24.00	8
2022-06-22	25.20	25.20	25.20	25.20	0
2022-06-21	25.20	25.20	25.20	25.20	0
2022-06-20	25.20	25.20	25.20	25.20	0
2022-06-17	25.20	25.20	25.20	25.20	0
2022-06-16	25.20	25.20	25.20	25.20	0
2022-06-15	25.20	25.20	25.20	25.20	0
2022-06-14	25.20	25.20	25.20	25.20	60
2022-06-13	26.23	26.23	26.23	26.23	4
2022-06-10	28.00	28.00	28.00	28.00	0
2022-06-09	28.00	28.00	28.00	28.00	0
2022-06-08	28.00	28.00	28.00	28.00	0
2022-06-07	28.00	28.00	28.00	28.00	0
2022-06-06	28.00	28.00	28.00	28.00	1
2022-06-03	27.00	27.00	27.00	27.00	0
2022-06-02	27.00	27.00	27.00	27.00	0
2022-06-01	27.00	27.00	27.00	27.00	0
2022-05-31	27.00	27.00	27.00	27.00	0
2022-05-30	27.00	27.00	27.00	27.00	0
2022-05-27	27.00	27.00	27.00	27.00	0
2022-05-26	27.00	27.00	27.00	27.00	0
2022-05-25	27.00	27.00	27.00	27.00	0
2022-05-24	27.00	27.00	27.00	27.00	0
2022-05-23	27.00	27.00	27.00	27.00	83
2022-05-20	27.40	27.40	27.40	27.40	0
2022-05-19	27.40	27.40	27.40	27.40	0
2022-05-18	27.40	27.40	27.40	27.40	0
2022-05-17	27.40	27.40	27.40	27.40	0
2022-05-16	27.40	27.40	27.40	27.40	0
2022-05-13	27.40	27.40	27.40	27.40	167
2022-05-12	26.30	26.30	26.30	26.30	0
2022-05-11	26.30	26.30	26.30	26.30	0
2022-05-10	26.30	26.30	26.30	26.30	58
2022-05-09	27.50	27.50	27.50	27.50	0
2022-05-06	27.50	27.50	27.50	27.50	0
2022-05-05	27.50	27.50	27.50	27.50	0
2022-05-04	27.50	27.50	27.50	27.50	0
2022-05-03	27.50	27.50	27.50	27.50	0
2022-05-02	27.50	27.50	27.50	27.50	0
2022-04-29	27.50	27.50	27.50	27.50	0
2022-04-28	27.50	27.50	27.50	27.50	0
2022-04-27	27.50	27.50	27.50	27.50	0
2022-04-26	27.50	27.50	27.50	27.50	0
2022-04-25	27.50	27.50	27.50	27.50	21
2022-04-22	27.40	27.40	27.40	27.40	0
2022-04-21	27.40	27.40	27.40	27.40	0
2022-04-20	27.40	27.40	27.40	27.40	0
2022-04-19	27.40	27.40	27.40	27.40	0
2022-04-18	27.40	27.40	27.40	27.40	0
2022-04-15	27.40	27.40	27.40	27.40	0
2022-04-14	27.40	27.40	27.40	27.40	20
2022-04-13	28.20	28.20	28.20	28.20	0
2022-04-12	28.20	28.20	28.20	28.20	0
2022-04-11	28.20	28.20	28.20	28.20	0
2022-04-08	28.20	28.20	28.20	28.20	0
2022-04-07	28.20	28.20	28.20	28.20	4
2022-04-06	26.90	26.90	26.90	26.90	0
2022-04-05	26.90	26.90	26.90	26.90	0
2022-04-04	26.90	26.90	26.90	26.90	0
2022-04-01	26.90	26.90	26.90	26.90	0
2022-03-31	26.90	26.90	26.90	26.90	4
2022-03-30	26.90	26.90	26.90	26.90	0
2022-03-29	26.90	26.90	26.90	26.90	0
2022-03-28	26.90	26.90	26.90	26.90	0
2022-03-25	26.90	26.90	26.90	26.90	0
2022-03-24	26.90	26.90	26.90	26.90	0
2022-03-23	26.90	26.90	26.90	26.90	0
2022-03-22	26.90	26.90	26.90	26.90	0
2022-03-21	26.90	26.90	26.90	26.90	0
2022-03-18	26.90	26.90	26.90	26.90	1
2022-03-17	27.60	27.60	27.60	27.60	0
2022-03-16	27.60	27.60	27.60	27.60	0
2022-03-15	27.60	27.60	27.60	27.60	0
2022-03-14	27.60	27.60	27.60	27.60	0
2022-03-11	27.60	27.60	27.60	27.60	0
2022-03-10	27.60	27.60	27.60	27.60	0
2022-03-09	27.60	27.60	27.60	27.60	145
2022-03-08	26.90	26.90	26.90	26.90	0
2022-03-07	26.90	26.90	26.90	26.90	1
2022-03-04	28.00	28.00	28.00	28.00	240
2022-03-03	30.20	30.20	30.20	30.20	3,346
2022-03-02	30.60	30.60	30.60	30.60	0
2022-03-01	30.60	30.60	30.60	30.60	0
2022-02-28	30.60	30.60	30.60	30.60	614
2022-02-25	30.60	30.60	30.60	30.60	0
2022-02-24	30.60	30.60	30.60	30.60	0
2022-02-23	30.60	30.60	30.60	30.60	0
2022-02-22	30.60	30.60	30.60	30.60	0
2022-02-21	30.60	30.60	30.60	30.60	0
2022-02-18	30.60	30.60	30.60	30.60	0
2022-02-17	30.60	30.60	30.60	30.60	0
2022-02-16	30.60	30.60	30.60	30.60	0
2022-02-15	30.60	30.60	30.60	30.60	71
2022-02-14	29.80	29.80	29.80	29.80	0
2022-02-11	29.80	29.80	29.80	29.80	232
2022-02-10	30.80	30.80	30.80	30.80	0
2022-02-09	30.80	30.80	30.80	30.80	0
2022-02-08	30.80	30.80	30.80	30.80	0
2022-02-07	30.80	30.80	30.80	30.80	0
2022-02-04	30.80	30.80	30.80	30.80	0
2022-02-03	30.80	30.80	30.80	30.80	0
2022-02-02	30.80	30.80	30.80	30.80	0
2022-02-01	30.80	30.80	30.80	30.80	0
2022-01-31	30.80	30.80	30.80	30.80	0
2022-01-28	30.80	30.80	30.80	30.80	0
2022-01-27	30.80	30.80	30.80	30.80	0
2022-01-26	30.80	30.80	30.80	30.80	0
2022-01-25	30.80	30.80	30.80	30.80	0
2022-01-24	30.80	30.80	30.80	30.80	31
2022-01-21	33.79	33.79	33.79	33.79	0
2022-01-20	33.79	33.79	33.79	33.79	0
2022-01-19	33.79	33.79	33.79	33.79	0
2022-01-18	33.79	33.79	33.79	33.79	0
2022-01-17	33.79	33.79	33.79	33.79	0
2022-01-14	33.79	33.79	33.79	33.79	0
2022-01-13	33.79	33.79	33.79	33.79	0
2022-01-12	33.79	33.79	33.79	33.79	146
2022-01-11	33.70	33.70	33.70	33.70	0
2022-01-10	33.70	33.70	33.70	33.70	0
2022-01-07	33.70	33.70	33.70	33.70	0
2022-01-06	33.70	33.70	33.70	33.70	0
2022-01-05	33.70	33.70	33.70	33.70	39
2022-01-04	30.50	30.50	30.50	30.50	0
2022-01-03	30.50	30.50	30.50	30.50	0
2021-12-31	30.50	30.50	30.50	30.50	0
2021-12-30	30.50	30.50	30.50	30.50	0
2021-12-29	30.50	30.50	30.50	30.50	0
2021-12-28	30.50	30.50	30.50	30.50	0
2021-12-27	30.50	30.50	30.50	30.50	0
2021-12-24	30.50	30.50	30.50	30.50	0
2021-12-23	30.50	30.50	30.50	30.50	0
2021-12-22	30.50	30.50	30.50	30.50	0
2021-12-21	30.50	30.50	30.50	30.50	0
2021-12-20	30.50	30.50	30.50	30.50	41
2021-12-17	29.90	29.90	29.90	29.90	0
2021-12-16	29.90	29.90	29.90	29.90	0
2021-12-15	29.90	29.90	29.90	29.90	0
2021-12-14	29.90	29.90	29.90	29.90	0
2021-12-13	29.90	29.90	29.90	29.90	46
2021-12-10	29.40	29.40	29.40	29.40	1
2021-12-09	27.10	27.10	27.10	27.10	0
2021-12-08	27.10	27.10	27.10	27.10	0
2021-12-07	27.10	27.10	27.10	27.10	0
2021-12-06	27.10	27.10	27.10	27.10	0
2021-12-03	27.10	27.10	27.10	27.10	0
2021-12-02	27.10	27.10	27.10	27.10	0
2021-12-01	27.10	27.10	27.10	27.10	0
2021-11-30	27.10	27.10	27.10	27.10	0
2021-11-29	27.10	27.10	27.10	27.10	0
2021-11-26	27.10	27.10	27.10	27.10	42
2021-11-25	28.04	28.04	28.04	28.04	0
2021-11-24	28.04	28.04	28.04	28.04	0
2021-11-23	28.04	28.04	28.04	28.04	0
2021-11-22	28.04	28.04	28.04	28.04	0
2021-11-19	28.04	28.04	28.04	28.04	0
2021-11-18	28.04	28.04	28.04	28.04	0
2021-11-17	28.04	28.04	28.04	28.04	0
2021-11-16	28.04	28.04	28.04	28.04	0
2021-11-15	28.04	28.04	28.04	28.04	0
2021-11-12	28.04	28.04	28.04	28.04	800
2021-11-11	27.50	27.50	27.50	27.50	0
2021-11-10	27.50	27.50	27.50	27.50	3,699
2021-11-09	27.90	27.90	27.90	27.90	0
2021-11-08	27.90	27.90	27.90	27.90	0
2021-11-05	27.90	27.90	27.90	27.90	0
2021-11-04	27.90	27.90	27.90	27.90	0
2021-11-03	27.90	27.90	27.90	27.90	0
2021-11-02	27.90	27.90	27.90	27.90	0
2021-11-01	27.90	27.90	27.90	27.90	0
2021-10-29	27.90	27.90	27.90	27.90	0
2021-10-28	27.90	27.90	27.90	27.90	0
2021-10-27	27.90	27.90	27.90	27.90	0
2021-10-26	27.90	27.90	27.90	27.90	0
2021-10-25	27.90	27.90	27.90	27.90	0
2021-10-22	27.90	27.90	27.90	27.90	0
2021-10-21	27.90	27.90	27.90	27.90	0
2021-10-20	27.90	27.90	27.90	27.90	0
2021-10-19	27.90	27.90	27.90	27.90	0
2021-10-18	27.90	27.90	27.90	27.90	0
2021-10-15	27.90	27.90	27.90	27.90	0
2021-10-14	27.90	27.90	27.90	27.90	0
2021-10-13	27.90	27.90	27.90	27.90	0
2021-10-12	27.90	27.90	27.90	27.90	0
2021-10-11	27.90	27.90	27.90	27.90	0
2021-10-08	27.90	27.90	27.90	27.90	0
2021-10-07	27.90	27.90	27.90	27.90	0
2021-10-06	27.90	27.90	27.90	27.90	0
2021-10-05	27.90	27.90	27.90	27.90	0
2021-10-04	27.90	27.90	27.90	27.90	0
2021-10-01	27.90	27.90	27.90	27.90	0
2021-09-30	27.90	27.90	27.90	27.90	0
2021-09-29	27.90	27.90	27.90	27.90	0
2021-09-28	27.90	27.90	27.90	27.90	0
2021-09-27	27.90	27.90	27.90	27.90	94
2021-09-24	27.40	27.40	27.40	27.40	0
2021-09-23	27.40	27.40	27.40	27.40	0
2021-09-22	27.40	27.40	27.40	27.40	0
2021-09-21	27.40	27.40	27.40	27.40	0
2021-09-20	27.40	27.40	27.40	27.40	0
2021-09-17	27.40	27.40	27.40	27.40	0
2021-09-16	27.40	27.40	27.40	27.40	0
2021-09-15	27.40	27.40	27.40	27.40	0
2021-09-14	27.40	27.40	27.40	27.40	0
2021-09-13	27.40	27.40	27.40	27.40	63
2021-09-10	27.02	27.02	27.02	27.02	128
2021-09-09	26.40	26.40	26.40	26.40	58
2021-09-08	26.40	26.40	26.40	26.40	0
2021-09-07	26.40	26.40	26.40	26.40	0
2021-09-06	26.40	26.40	26.40	26.40	0
2021-09-03	26.40	26.40	26.40	26.40	0
2021-09-02	26.40	26.40	26.40	26.40	0
2021-09-01	26.40	26.40	26.40	26.40	0
2021-08-31	26.40	26.40	26.40	26.40	0
2021-08-30	26.40	26.40	26.40	26.40	0
2021-08-27	26.40	26.40	26.40	26.40	0
2021-08-26	26.40	26.40	26.40	26.40	0
2021-08-25	26.40	26.40	26.40	26.40	25
2021-08-24	26.80	26.80	26.80	26.80	302
2021-08-23	24.80	24.80	24.80	24.80	0
2021-08-20	24.80	24.80	24.80	24.80	0
2021-08-19	24.80	24.80	24.80	24.80	0
2021-08-18	24.80	24.80	24.80	24.80	0
2021-08-17	24.80	24.80	24.80	24.80	0
2021-08-16	24.80	24.80	24.80	24.80	0
2021-08-13	24.80	24.80	24.80	24.80	0
2021-08-12	24.80	24.80	24.80	24.80	10
2021-08-11	23.20	23.20	23.20	23.20	0
2021-08-10	23.20	23.20	23.20	23.20	0
2021-08-09	23.20	23.20	23.20	23.20	0
2021-08-06	23.20	23.20	23.20	23.20	0
2021-08-05	23.20	23.20	23.20	23.20	0
2021-08-04	23.20	23.20	23.20	23.20	0
2021-08-03	23.20	23.20	23.20	23.20	0
2021-08-02	23.20	23.20	23.20	23.20	0
2021-07-30	23.20	23.20	23.20	23.20	0
2021-07-29	23.20	23.20	23.20	23.20	0
2021-07-28	23.20	23.20	23.20	23.20	0
2021-07-27	23.20	23.20	23.20	23.20	0
2021-07-26	23.20	23.20	23.20	23.20	0
2021-07-23	23.20	23.20	23.20	23.20	0
2021-07-22	23.20	23.20	23.20	23.20	0
2021-07-21	23.20	23.20	23.20	23.20	0
2021-07-20	23.20	23.20	23.20	23.20	0
2021-07-19	23.20	23.20	23.20	23.20	0
2021-07-16	23.20	23.20	23.20	23.20	0
2021-07-15	23.20	23.20	23.20	23.20	0
2021-07-14	23.20	23.20	23.20	23.20	0
2021-07-13	23.20	23.20	23.20	23.20	0
2021-07-12	23.20	23.20	23.20	23.20	0
2021-07-09	23.20	23.20	23.20	23.20	0
2021-07-08	23.20	23.20	23.20	23.20	0
2021-07-07	23.20	23.20	23.20	23.20	0
2021-07-06	23.20	23.20	23.20	23.20	0
2021-07-05	23.20	23.20	23.20	23.20	4
2021-07-02	23.20	23.20	23.20	23.20	0
2021-07-01	23.20	23.20	23.20	23.20	0
2021-06-30	23.20	23.20	23.20	23.20	20
2021-06-29	23.40	23.40	23.40	23.40	0
2021-06-28	23.40	23.40	23.40	23.40	0
2021-06-25	23.40	23.40	23.40	23.40	6
2021-06-24	23.40	23.40	23.40	23.40	0
2021-06-23	23.40	23.40	23.40	23.40	0
2021-06-22	23.40	23.40	23.40	23.40	0
2021-06-21	23.40	23.40	23.40	23.40	0
2021-06-18	23.40	23.40	23.40	23.40	0
2021-06-17	23.40	23.40	23.40	23.40	0
2021-06-16	23.40	23.40	23.40	23.40	0
2021-06-15	23.40	23.40	23.40	23.40	0
2021-06-14	23.40	23.40	23.40	23.40	0
2021-06-11	23.40	23.40	23.40	23.40	0
2021-06-10	23.40	23.40	23.40	23.40	0
2021-06-09	23.40	23.40	23.40	23.40	0
2021-06-08	23.40	23.40	23.40	23.40	0
2021-06-07	23.40	23.40	23.40	23.40	164
2021-06-04	23.20	23.20	23.20	23.20	0
2021-06-03	23.20	23.20	23.20	23.20	10
2021-06-02	23.20	23.20	23.20	23.20	0
2021-06-01	23.20	23.20	23.20	23.20	0
2021-05-28	23.20	23.20	23.20	23.20	0
2021-05-27	23.20	23.20	23.20	23.20	0
2021-05-26	23.20	23.20	23.20	23.20	0
2021-05-25	23.20	23.20	23.20	23.20	0
2021-05-24	23.20	23.20	23.20	23.20	0
2021-05-21	23.20	23.20	23.20	23.20	0
2021-05-20	23.20	23.20	23.20	23.20	3
2021-05-19	23.50	23.50	23.50	23.50	0
2021-05-18	23.50	23.50	23.50	23.50	0
2021-05-17	23.50	23.50	23.50	23.50	0
2021-05-14	23.50	23.50	23.50	23.50	0
2021-05-13	23.50	23.50	23.50	23.50	43
2021-05-12	23.67	23.67	23.67	23.67	0
2021-05-11	23.67	23.67	23.67	23.67	0
2021-05-10	23.67	23.67	23.67	23.67	0
2021-05-07	23.67	23.67	23.67	23.67	0
2021-05-06	23.67	23.67	23.67	23.67	0
2021-05-05	23.67	23.67	23.67	23.67	0
2021-05-04	23.67	23.67	23.67	23.67	0
2021-04-30	23.67	23.67	23.67	23.67	0
2021-04-29	23.67	23.67	23.67	23.67	0
2021-04-28	23.67	23.67	23.67	23.67	0
2021-04-27	23.67	23.67	23.67	23.67	0
2021-04-26	23.67	23.67	23.67	23.67	0
2021-04-23	23.67	23.67	23.67	23.67	0
2021-04-22	23.67	23.67	23.67	23.67	6
2021-04-21	21.60	21.60	21.60	21.60	0
2021-04-20	21.60	21.60	21.60	21.60	0
2021-04-19	21.60	21.60	21.60	21.60	0
2021-04-16	21.60	21.60	21.60	21.60	0
2021-04-15	21.60	21.60	21.60	21.60	0
2021-04-14	21.60	21.60	21.60	21.60	0
2021-04-13	21.60	21.60	21.60	21.60	0
2021-04-12	21.60	21.60	21.60	21.60	0
2021-04-09	21.60	21.60	21.60	21.60	0
2021-04-08	21.60	21.60	21.60	21.60	0
2021-04-07	21.60	21.60	21.60	21.60	0
2021-04-06	21.60	21.60	21.60	21.60	0
2021-04-01	21.60	21.60	21.60	21.60	0
2021-03-31	21.60	21.60	21.60	21.60	0
2021-03-30	21.60	21.60	21.60	21.60	0
2021-03-29	21.60	21.60	21.60	21.60	0
2021-03-26	21.60	21.60	21.60	21.60	0
2021-03-25	21.60	21.60	21.60	21.60	0
2021-03-24	21.60	21.60	21.60	21.60	0
2021-03-23	21.60	21.60	21.60	21.60	0
2021-03-22	21.60	21.60	21.60	21.60	0
2021-03-19	21.60	21.60	21.60	21.60	0
2021-03-18	21.60	21.60	21.60	21.60	0
2021-03-17	21.60	21.60	21.60	21.60	0
2021-03-16	21.60	21.60	21.60	21.60	0
2021-03-15	21.60	21.60	21.60	21.60	0
2021-03-12	21.60	21.60	21.60	21.60	0
2021-03-11	21.60	21.60	21.60	21.60	0
2021-03-10	21.60	21.60	21.60	21.60	0
2021-03-09	21.60	21.60	21.60	21.60	0
2021-03-08	21.60	21.60	21.60	21.60	0
2021-03-05	21.60	21.60	21.60	21.60	0
2021-03-04	21.60	21.60	21.60	21.60	1
2021-03-03	20.20	20.20	20.20	20.20	0
2021-03-02	20.20	20.20	20.20	20.20	0
2021-03-01	20.20	20.20	20.20	20.20	0
2021-02-26	20.20	20.20	20.20	20.20	0
2021-02-25	20.20	20.20	20.20	20.20	0
2021-02-24	20.20	20.20	20.20	20.20	0
2021-02-23	20.20	20.20	20.20	20.20	0
2021-02-22	20.20	20.20	20.20	20.20	0
2021-02-19	20.20	20.20	20.20	20.20	0
2021-02-18	20.20	20.20	20.20	20.20	0
2021-02-17	20.20	20.20	20.20	20.20	0
2021-02-16	20.20	20.20	20.20	20.20	0
2021-02-15	20.20	20.20	20.20	20.20	0
2021-02-12	20.20	20.20	20.20	20.20	0
2021-02-11	20.20	20.20	20.20	20.20	0
2021-02-10	20.20	20.20	20.20	20.20	0
2021-02-09	20.20	20.20	20.20	20.20	0
2021-02-08	20.20	20.20	20.20	20.20	0
2021-02-05	20.20	20.20	20.20	20.20	0
2021-02-04	20.20	20.20	20.20	20.20	0
2021-02-03	20.20	20.20	20.20	20.20	0
2021-02-02	20.20	20.20	20.20	20.20	0
2021-02-01	20.20	20.20	20.20	20.20	0
2021-01-29	20.20	20.20	20.20	20.20	0
2021-01-28	20.20	20.20	20.20	20.20	0
2021-01-27	20.20	20.20	20.20	20.20	0
2021-01-26	20.20	20.20	20.20	20.20	0
2021-01-25	20.20	20.20	20.20	20.20	0
2021-01-22	20.20	20.20	20.20	20.20	0
2021-01-21	20.20	20.20	20.20	20.20	0
2021-01-20	20.20	20.20	20.20	20.20	250
2021-01-19	19.15	19.15	19.15	19.15	0
2021-01-18	19.15	19.15	19.15	19.15	0
2021-01-15	19.15	19.15	19.15	19.15	0
2021-01-14	19.15	19.15	19.15	19.15	0
2021-01-13	19.15	19.15	19.15	19.15	0
2021-01-12	19.15	19.15	19.15	19.15	0
2021-01-11	19.15	19.15	19.15	19.15	666
2021-01-08	19.15	19.15	19.15	19.15	0
2021-01-07	19.15	19.15	19.15	19.15	0
2021-01-06	19.15	19.15	19.15	19.15	0
2021-01-05	19.15	19.15	19.15	19.15	0
2021-01-04	19.15	19.15	19.15	19.15	330
2020-12-31	18.90	18.90	18.90	18.90	0
2020-12-30	18.90	18.90	18.90	18.90	0
2020-12-29	18.90	18.90	18.90	18.90	0
2020-12-24	18.90	18.90	18.90	18.90	0
2020-12-23	18.90	18.90	18.90	18.90	0
2020-12-22	18.90	18.90	18.90	18.90	0
2020-12-21	18.90	18.90	18.90	18.90	0
2020-12-18	18.90	18.90	18.90	18.90	0
2020-12-17	18.90	18.90	18.90	18.90	0
2020-12-16	18.90	18.90	18.90	18.90	0
2020-12-15	18.90	18.90	18.90	18.90	0
2020-12-14	18.90	18.90	18.90	18.90	0
2020-12-11	18.90	18.90	18.90	18.90	0
2020-12-10	18.90	18.90	18.90	18.90	0
2020-12-09	18.90	18.90	18.90	18.90	0
2020-12-08	18.90	18.90	18.90	18.90	0
2020-12-07	18.90	18.90	18.90	18.90	0
2020-12-04	18.90	18.90	18.90	18.90	0
2020-12-03	18.90	18.90	18.90	18.90	0
2020-12-02	18.90	18.90	18.90	18.90	0
2020-12-01	18.90	18.90	18.90	18.90	50
2020-11-30	16.20	16.20	16.20	16.20	0
2020-11-27	16.20	16.20	16.20	16.20	0
2020-11-26	16.20	16.20	16.20	16.20	0
2020-11-25	16.20	16.20	16.20	16.20	0
2020-11-24	16.20	16.20	16.20	16.20	0
2020-11-23	16.20	16.20	16.20	16.20	0
2020-11-20	16.20	16.20	16.20	16.20	0
2020-11-19	16.20	16.20	16.20	16.20	0
2020-11-18	16.20	16.20	16.20	16.20	0
2020-11-17	16.20	16.20	16.20	16.20	0
2020-11-16	16.20	16.20	16.20	16.20	0
2020-11-13	16.20	16.20	16.20	16.20	0
2020-11-12	16.20	16.20	16.20	16.20	0
2020-11-11	16.20	16.20	16.20	16.20	0
2020-11-10	16.20	16.20	16.20	16.20	0
2020-11-09	16.20	16.20	16.20	16.20	50
2020-11-06	16.00	16.00	16.00	16.00	0
2020-11-05	16.00	16.00	16.00	16.00	0
2020-11-04	16.00	16.00	16.00	16.00	0
2020-11-03	16.00	16.00	16.00	16.00	0
2020-11-02	16.00	16.00	16.00	16.00	0
2020-10-30	16.00	16.00	16.00	16.00	0
2020-10-29	16.00	16.00	16.00	16.00	0
2020-10-28	16.00	16.00	16.00	16.00	0
2020-10-27	16.00	16.00	16.00	16.00	0
2020-10-26	16.00	16.00	16.00	16.00	128
2020-10-23	16.25	16.25	16.25	16.25	840
2020-10-22	16.65	16.65	16.65	16.65	0
2020-10-21	16.65	16.65	16.65	16.65	126
2020-10-20	16.90	16.90	16.90	16.90	0
2020-10-19	16.90	16.90	16.90	16.90	0
2020-10-16	16.90	16.90	16.90	16.90	0
2020-10-15	16.90	16.90	16.90	16.90	0
2020-10-14	16.90	16.90	16.90	16.90	0
2020-10-13	16.90	16.90	16.90	16.90	0
2020-10-12	16.90	16.90	16.90	16.90	0
2020-10-09	16.90	16.90	16.90	16.90	0
2020-10-08	16.90	16.90	16.90	16.90	759
2020-10-07	17.00	17.00	17.00	17.00	299
2020-10-06	16.50	16.50	16.50	16.50	136
2020-10-05	16.40	16.40	16.40	16.40	80
2020-10-02	16.20	16.20	16.20	16.20	105
2020-10-01	16.25	16.25	16.25	16.25	0
2020-09-30	16.25	16.25	16.25	16.25	0
2020-09-29	16.25	16.25	16.25	16.25	546
2020-09-28	16.10	16.10	16.10	16.10	121
2020-09-25	17.15	17.15	17.15	17.15	0
2020-09-24	17.15	17.15	17.15	17.15	0
2020-09-23	17.15	17.15	17.15	17.15	0
2020-09-22	17.15	17.15	17.15	17.15	0
2020-09-21	17.15	17.15	17.15	17.15	0
2020-09-18	17.15	17.15	17.15	17.15	0
2020-09-17	17.15	17.15	17.15	17.15	78
2020-09-16	17.15	17.15	17.15	17.15	70
2020-09-15	17.20	17.20	17.20	17.20	130
2020-09-14	17.05	17.05	17.05	17.05	0
2020-09-11	17.05	17.05	17.05	17.05	40
2020-04-03	22.50	22.50	22.50	22.50	0
2020-04-02	22.50	22.50	22.50	22.50	0
2020-04-01	22.50	22.50	22.50	22.50	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205