Cegedim Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	14.60	14.60	14.60	14.60	0
2024-05-02	14.60	14.60	14.60	14.60	3
2024-05-01	14.50	14.50	14.50	14.50	0
2024-04-30	14.50	14.50	14.50	14.50	2
2024-04-29	14.00	14.00	14.00	14.00	16
2024-04-26	13.30	13.30	13.30	13.30	72
2024-04-25	13.30	13.30	13.30	13.30	0
2024-04-24	13.90	13.90	13.90	13.90	18
2024-04-23	13.90	13.90	13.90	13.90	113
2024-04-22	13.90	13.90	13.90	13.90	26
2024-04-19	13.90	13.90	13.90	13.90	9
2024-04-18	13.90	13.90	13.90	13.90	54
2024-04-17	13.90	13.90	13.90	13.90	228
2024-04-16	13.90	13.90	13.90	13.90	4
2024-04-15	13.90	13.90	13.90	13.90	45
2024-04-12	14.00	14.00	14.00	14.00	55
2024-04-11	14.00	14.00	14.00	14.00	10
2024-04-10	14.20	14.20	14.20	14.20	106
2024-04-09	14.20	14.20	14.20	14.20	323
2024-04-08	14.05	14.05	14.05	14.05	50
2024-04-05	13.85	13.85	13.85	13.85	4
2024-04-04	13.20	13.20	13.20	13.20	52
2024-04-03	13.20	13.20	13.20	13.20	196
2024-04-02	13.45	13.45	13.45	13.45	209
2024-04-01	12.98	12.98	12.98	12.98	0
2024-03-29	12.98	12.98	12.98	12.98	0
2024-03-28	12.98	12.98	12.98	12.98	120
2024-03-27	15.16	15.16	15.16	15.16	175
2024-03-26	16.58	16.58	16.58	16.58	0
2024-03-25	16.58	16.58	16.58	16.58	23
2024-03-22	16.58	16.58	16.58	16.58	76
2024-03-21	16.58	16.58	16.58	16.58	31
2024-03-20	16.58	16.58	16.58	16.58	0
2024-03-19	16.58	16.58	16.58	16.58	104
2024-03-18	16.58	16.58	16.58	16.58	73
2024-03-15	16.58	16.58	16.58	16.58	21
2024-03-14	16.58	16.58	16.58	16.58	55
2024-03-13	16.58	16.58	16.58	16.58	37
2024-03-12	16.58	16.58	16.58	16.58	20
2024-03-11	16.58	16.58	16.58	16.58	31
2024-03-08	16.58	16.58	16.58	16.58	0
2024-03-07	16.58	16.58	16.58	16.58	186
2024-03-06	16.58	16.58	16.58	16.58	23
2024-03-05	16.58	16.58	16.58	16.58	0
2024-03-04	16.58	16.58	16.58	16.58	116
2024-03-01	16.58	16.58	16.58	16.58	15
2024-02-29	16.58	16.58	16.58	16.58	2
2024-02-28	16.58	16.58	16.58	16.58	69
2024-02-27	16.58	16.58	16.58	16.58	16
2024-02-26	16.58	16.58	16.58	16.58	0
2024-02-23	16.58	16.58	16.58	16.58	2
2024-02-22	16.58	16.58	16.58	16.58	0
2024-02-21	16.58	16.58	16.58	16.58	71
2024-02-20	17.30	17.30	17.30	17.30	15
2024-02-19	17.30	17.30	17.30	17.30	0
2024-02-16	17.30	17.30	17.30	17.30	0
2024-02-15	17.30	17.30	17.30	17.30	157
2024-02-14	17.30	17.30	17.30	17.30	51
2024-02-13	17.30	17.30	17.30	17.30	16
2024-02-12	17.30	17.30	17.30	17.30	25
2024-02-09	17.30	17.30	17.30	17.30	15
2024-02-08	17.30	17.30	17.30	17.30	234
2024-02-07	17.30	17.30	17.30	17.30	0
2024-02-06	17.30	17.30	17.30	17.30	1
2024-02-05	17.30	17.30	17.30	17.30	504
2024-02-02	17.30	17.30	17.30	17.30	0
2024-02-01	17.30	17.30	17.30	17.30	2
2024-01-31	17.30	17.30	17.30	17.30	0
2024-01-30	17.30	17.30	17.30	17.30	29
2024-01-29	17.30	17.30	17.30	17.30	0
2024-01-26	17.30	17.30	17.30	17.30	0
2024-01-25	18.66	18.66	18.66	18.66	0
2024-01-24	18.14	18.14	18.14	18.14	0
2024-01-23	18.14	18.14	18.14	18.14	1
2024-01-22	18.14	18.14	18.14	18.14	0
2024-01-19	18.14	18.14	18.14	18.14	400
2024-01-18	17.82	17.82	17.82	17.82	659
2024-01-17	17.92	17.92	17.92	17.92	149
2024-01-16	17.86	17.86	17.86	17.86	17
2024-01-15	17.86	17.86	17.86	17.86	81
2024-01-12	17.80	17.80	17.80	17.80	0
2024-01-11	17.80	17.80	17.80	17.80	255
2024-01-10	17.90	17.90	17.90	17.90	78
2024-01-09	17.60	17.60	17.60	17.60	1
2024-01-08	17.60	17.60	17.60	17.60	151
2024-01-05	17.84	17.84	17.84	17.84	752
2024-01-04	17.78	17.78	17.78	17.78	100
2024-01-03	17.78	17.78	17.78	17.78	697
2024-01-02	17.82	17.82	17.82	17.82	349
2024-01-01	17.74	17.74	17.74	17.74	0
2023-12-29	17.74	17.74	17.74	17.74	809
2023-12-28	17.90	17.90	17.90	17.90	79
2023-12-27	17.86	17.86	17.86	17.86	184
2023-12-26	17.90	17.90	17.90	17.90	0
2023-12-25	17.90	17.90	17.90	17.90	0
2023-12-22	17.90	17.90	17.90	17.90	402
2023-12-21	17.88	17.88	17.88	17.88	153
2023-12-20	17.80	17.80	17.80	17.80	199
2023-12-19	17.66	17.66	17.66	17.66	177
2023-12-18	17.88	17.88	17.88	17.88	181
2023-12-15	17.92	17.92	17.92	17.92	128
2023-12-14	18.10	18.10	18.10	18.10	339
2023-12-13	17.92	17.92	17.92	17.92	348
2023-12-12	17.70	17.70	17.70	17.70	488
2023-12-11	18.20	18.20	18.20	18.20	1,639
2023-12-08	18.24	18.24	18.24	18.24	300
2023-12-07	18.48	18.48	18.48	18.48	685
2023-12-06	18.64	18.64	18.64	18.64	1,594
2023-12-05	18.80	18.80	18.80	18.80	402
2023-12-04	18.82	18.82	18.82	18.82	300
2023-12-01	19.10	19.10	19.10	19.10	982
2023-11-30	19.34	19.34	19.34	19.34	56
2023-11-29	19.44	19.44	19.44	19.44	10
2023-11-28	19.44	19.44	19.44	19.44	934
2023-11-27	19.20	19.20	19.20	19.20	21
2023-11-24	18.88	18.88	18.88	18.88	900
2023-11-23	18.66	18.66	18.66	18.66	500
2023-11-22	18.76	18.76	18.76	18.76	500
2023-11-21	18.72	18.72	18.72	18.72	700
2023-11-20	19.28	19.28	19.28	19.28	126
2023-11-17	19.28	19.28	19.28	19.28	618
2023-11-16	18.66	18.66	18.66	18.66	505
2023-11-15	18.56	18.56	18.56	18.56	382
2023-11-14	18.48	18.48	18.48	18.48	178
2023-11-13	18.48	18.48	18.48	18.48	684
2023-11-10	18.38	18.38	18.38	18.38	100
2023-11-09	18.38	18.38	18.38	18.38	600
2023-11-08	18.36	18.36	18.36	18.36	1,757
2023-11-07	18.46	18.46	18.46	18.46	1,233
2023-11-06	18.64	18.64	18.64	18.64	276
2023-11-03	18.10	18.10	18.10	18.10	1,990
2023-11-02	17.42	17.42	17.42	17.42	1,150
2023-11-01	17.18	17.18	17.18	17.18	340
2023-10-31	17.08	17.08	17.08	17.08	45
2023-10-30	17.40	17.40	17.40	17.40	501
2023-10-27	17.40	17.40	17.40	17.40	407
2023-10-26	17.28	17.28	17.28	17.28	739
2023-10-25	17.36	17.36	17.36	17.36	0
2023-10-24	17.36	17.36	17.36	17.36	371
2023-10-23	17.22	17.22	17.22	17.22	59
2023-10-20	17.78	17.78	17.78	17.78	43
2023-10-19	17.78	17.78	17.78	17.78	1,792
2023-10-18	17.10	17.10	17.10	17.10	1,154
2023-10-17	17.30	17.30	17.30	17.30	1,075
2023-10-16	17.60	17.60	17.60	17.60	75
2023-10-13	17.18	17.18	17.18	17.18	1,142
2023-10-12	17.88	17.88	17.88	17.88	892
2023-10-11	18.16	18.16	18.16	18.16	1,109
2023-10-10	17.90	17.90	17.90	17.90	558
2023-10-09	17.50	17.50	17.50	17.50	518
2023-10-06	18.58	18.58	18.58	18.58	684
2023-10-05	18.30	18.30	18.30	18.30	1,214
2023-10-04	18.46	18.46	18.46	18.46	133
2023-10-03	18.46	18.46	18.46	18.46	935
2023-10-02	18.96	18.96	18.96	18.96	287
2023-09-29	18.34	18.34	18.34	18.34	1,117
2023-09-28	17.88	17.88	17.88	17.88	533
2023-09-27	18.10	18.10	18.10	18.10	2,418
2023-09-26	18.02	18.02	18.02	18.02	0
2023-09-25	18.02	18.02	18.02	18.02	693
2023-09-22	18.08	18.08	18.08	18.08	1,049
2023-09-21	18.26	18.26	18.26	18.26	3,011
2023-09-20	19.78	19.78	19.78	19.78	1,873
2023-09-19	19.52	19.52	19.52	19.52	44
2023-09-18	19.52	19.52	19.52	19.52	100
2023-09-15	19.60	19.60	19.60	19.60	550
2023-09-14	19.62	19.62	19.62	19.62	164
2023-09-13	19.74	19.74	19.74	19.74	2,258
2023-09-12	20.00	20.00	20.00	20.00	2,661
2023-09-11	19.90	19.90	19.90	19.90	37
2023-09-08	20.25	20.25	20.25	20.25	905
2023-09-07	20.40	20.40	20.40	20.40	12
2023-09-06	20.45	20.45	20.45	20.45	125
2023-09-05	20.35	20.35	20.35	20.35	393
2023-09-04	20.45	20.45	20.45	20.45	27
2023-09-01	20.40	20.40	20.40	20.40	576
2023-08-31	20.40	20.40	20.40	20.40	2,015
2023-08-30	20.10	20.10	20.10	20.10	337
2023-08-29	20.70	20.70	20.70	20.70	817
2023-08-28	20.70	20.70	20.70	20.70	0
2023-08-25	20.70	20.70	20.70	20.70	178
2023-08-24	20.60	20.60	20.60	20.60	1,868
2023-08-23	20.55	20.55	20.55	20.55	312
2023-08-22	20.40	20.40	20.40	20.40	1,042
2023-08-21	20.60	20.60	20.60	20.60	2,264
2023-08-18	20.33	20.33	20.33	20.33	3,197
2023-08-17	20.55	20.55	20.55	20.55	1,220
2023-08-16	20.95	20.95	20.95	20.95	873
2023-08-15	20.95	20.95	20.95	20.95	1,037
2023-08-14	21.05	21.05	21.05	21.05	36
2023-08-11	21.10	21.10	21.10	21.10	10
2023-08-10	21.00	21.00	21.00	21.00	570
2023-08-09	20.65	20.65	20.65	20.65	345
2023-08-08	20.80	20.80	20.80	20.80	538
2023-08-07	21.00	21.00	21.00	21.00	1,091
2023-08-04	21.00	21.00	21.00	21.00	710
2023-08-03	21.15	21.15	21.15	21.15	985
2023-08-02	21.20	21.20	21.20	21.20	1,117
2023-08-01	21.70	21.70	21.70	21.70	582
2023-07-31	21.40	21.40	21.40	21.40	904
2023-07-28	21.85	21.85	21.85	21.85	1,237
2023-07-27	21.95	21.95	21.95	21.95	698
2023-07-26	21.90	21.90	21.90	21.90	36
2023-07-25	21.80	21.80	21.80	21.80	1,501
2023-07-24	21.90	21.90	21.90	21.90	1,152
2023-07-21	21.95	21.95	21.95	21.95	749
2023-07-20	22.00	22.00	22.00	22.00	296
2023-07-19	21.95	21.95	21.95	21.95	1,036
2023-07-18	21.90	21.90	21.90	21.90	599
2023-07-17	21.95	21.95	21.95	21.95	608
2023-07-14	22.40	22.40	22.40	22.40	553
2023-07-13	22.35	22.35	22.35	22.35	271
2023-07-12	22.30	22.30	22.30	22.30	851
2023-07-11	22.45	22.45	22.45	22.45	135
2023-07-10	22.60	22.60	22.60	22.60	188
2023-07-07	22.61	22.61	22.61	22.61	1,153
2023-07-06	22.90	22.90	22.90	22.90	1,083
2023-07-05	22.30	22.30	22.30	22.30	138
2023-07-04	21.48	21.48	21.48	21.48	713
2023-07-03	21.50	21.50	21.50	21.50	377
2023-06-30	21.60	21.60	21.60	21.60	183
2023-06-29	21.70	21.70	21.70	21.70	7,905
2023-06-28	21.95	21.95	21.95	21.95	0
2023-06-27	21.95	21.95	21.95	21.95	7,542
2023-06-26	22.00	22.00	22.00	22.00	1,063
2023-06-23	21.65	21.65	21.65	21.65	1,621
2023-06-22	21.40	21.40	21.40	21.40	1,149
2023-06-21	20.60	20.60	20.60	20.60	223
2023-06-20	20.25	20.25	20.25	20.25	137
2023-06-19	19.84	19.84	19.84	19.84	263
2023-06-16	19.72	19.72	19.72	19.72	755
2023-06-15	19.66	19.66	19.66	19.66	554
2023-06-14	19.64	19.64	19.64	19.64	298
2023-06-13	19.50	19.50	19.50	19.50	29
2023-06-12	19.60	19.60	19.60	19.60	200
2023-06-09	19.98	19.98	19.98	19.98	50
2023-06-08	20.00	20.00	20.00	20.00	279
2023-06-07	20.00	20.00	20.00	20.00	27
2023-06-06	19.88	19.88	19.88	19.88	50
2023-06-05	20.00	20.00	20.00	20.00	0
2023-06-02	20.05	20.05	20.05	20.05	259
2023-06-01	20.10	20.10	20.10	20.10	183
2023-05-31	19.50	19.50	19.50	19.50	86
2023-05-30	19.28	19.28	19.28	19.28	197
2023-05-29	19.16	19.16	19.16	19.16	0
2023-05-26	19.00	19.00	19.00	19.00	372
2023-05-25	19.20	19.20	19.20	19.20	100
2023-05-24	19.18	19.18	19.18	19.18	218
2023-05-23	19.20	19.20	19.20	19.20	397
2023-05-22	19.54	19.54	19.54	19.54	35
2023-05-19	19.26	19.26	19.26	19.26	27
2023-05-18	19.24	19.24	19.24	19.24	24
2023-05-17	19.26	19.26	19.26	19.26	9
2023-05-16	19.34	19.34	19.34	19.34	9,553
2023-05-15	19.00	19.00	19.00	19.00	77
2023-05-12	19.12	19.12	19.12	19.12	292
2023-05-11	19.38	19.38	19.38	19.38	0
2023-05-10	19.38	19.38	19.38	19.38	48
2023-05-09	19.40	19.40	19.40	19.40	168
2023-05-08	19.30	19.30	19.30	19.30	0
2023-05-05	19.40	19.40	19.40	19.40	52
2023-05-04	19.70	19.70	19.70	19.70	16
2023-05-03	19.70	19.70	19.70	19.70	100
2023-05-02	20.15	20.15	20.15	20.15	158
2023-05-01	20.15	20.15	20.15	20.15	0
2023-04-28	20.10	20.10	20.10	20.10	402
2023-04-27	18.88	18.88	18.88	18.88	24
2023-04-26	18.88	18.88	18.88	18.88	35
2023-04-25	19.00	19.00	19.00	19.00	20
2023-04-24	19.00	19.00	19.00	19.00	198
2023-04-21	18.90	18.90	18.90	18.90	187
2023-04-20	18.90	18.90	18.90	18.90	16
2023-04-19	18.80	18.80	18.80	18.80	169
2023-04-18	18.74	18.74	18.74	18.74	223
2023-04-17	18.90	18.90	18.90	18.90	29
2023-04-14	18.96	18.96	18.96	18.96	103
2023-04-13	18.94	18.94	18.94	18.94	107
2023-04-12	18.98	18.98	18.98	18.98	144
2023-04-11	18.94	18.94	18.94	18.94	495
2023-04-10	19.00	19.00	19.00	19.00	0
2023-04-07	19.00	19.00	19.00	19.00	0
2023-04-06	19.00	19.00	19.00	19.00	158
2023-04-05	18.74	18.74	18.74	18.74	234
2023-04-04	18.86	18.86	18.86	18.86	20
2023-04-03	18.86	18.86	18.86	18.86	27
2023-03-31	18.92	18.92	18.92	18.92	63
2023-03-30	18.86	18.86	18.86	18.86	94
2023-03-29	19.16	19.16	19.16	19.16	123
2023-03-28	19.34	19.34	19.34	19.34	3
2023-03-27	19.64	19.64	19.64	19.64	29,563
2023-03-24	18.32	18.32	18.32	18.32	476
2023-03-23	16.74	16.74	16.74	16.74	0
2023-03-22	16.74	16.74	16.74	16.74	186
2023-03-21	16.76	16.76	16.76	16.76	3
2023-03-20	16.58	16.58	16.58	16.58	26
2023-03-17	16.58	16.58	16.58	16.58	190
2023-03-16	16.52	16.52	16.52	16.52	154
2023-03-15	16.38	16.38	16.38	16.38	395
2023-03-14	16.42	16.42	16.42	16.42	291
2023-03-13	16.68	16.68	16.68	16.68	24
2023-03-10	17.10	17.10	17.10	17.10	0
2023-03-09	17.10	17.10	17.10	17.10	0
2023-03-08	17.10	17.10	17.10	17.10	27
2023-03-07	17.10	17.10	17.10	17.10	135
2023-03-06	16.82	16.82	16.82	16.82	251
2023-03-03	16.74	16.74	16.74	16.74	421
2023-03-02	16.60	16.60	16.60	16.60	24
2023-03-01	16.90	16.90	16.90	16.90	24
2023-02-28	16.90	16.90	16.90	16.90	116
2023-02-27	16.98	16.98	16.98	16.98	532
2023-02-24	17.40	17.40	17.40	17.40	42
2023-02-23	17.38	17.38	17.38	17.38	20
2023-02-22	17.12	17.12	17.12	17.12	46
2023-02-21	17.12	17.12	17.12	17.12	1
2023-02-20	17.22	17.22	17.22	17.22	0
2023-02-17	17.22	17.22	17.22	17.22	0
2023-02-16	17.12	17.12	17.12	17.12	202
2023-02-15	17.16	17.16	17.16	17.16	718
2023-02-14	17.50	17.50	17.50	17.50	542
2023-02-13	17.62	17.62	17.62	17.62	0
2023-02-10	17.62	17.62	17.62	17.62	483
2023-02-09	17.38	17.38	17.38	17.38	160
2023-02-08	17.62	17.62	17.62	17.62	0
2023-02-07	17.62	17.62	17.62	17.62	866
2023-02-06	18.00	18.00	18.00	18.00	640
2023-02-03	18.60	18.60	18.60	18.60	32
2023-02-02	18.40	18.40	18.40	18.40	85
2023-02-01	18.40	18.40	18.40	18.40	0
2023-01-31	18.40	18.40	18.40	18.40	0
2023-01-30	18.22	18.22	18.22	18.22	323
2023-01-27	19.00	19.00	19.00	19.00	142
2023-01-26	18.98	18.98	18.98	18.98	0
2023-01-25	18.98	18.98	18.98	18.98	0
2023-01-24	18.98	18.98	18.98	18.98	105
2023-01-23	18.68	18.68	18.68	18.68	207
2023-01-20	18.48	18.48	18.48	18.48	151
2023-01-19	18.80	18.80	18.80	18.80	996
2023-01-18	17.24	17.24	17.24	17.24	48
2023-01-17	17.24	17.24	17.24	17.24	286
2023-01-16	16.86	16.86	16.86	16.86	78
2023-01-13	16.86	16.86	16.86	16.86	0
2023-01-12	16.86	16.86	16.86	16.86	0
2023-01-11	16.86	16.86	16.86	16.86	0
2023-01-10	16.86	16.86	16.86	16.86	0
2023-01-09	16.86	16.86	16.86	16.86	410
2023-01-06	16.24	16.24	16.24	16.24	42
2023-01-05	16.24	16.24	16.24	16.24	124
2023-01-04	15.78	15.78	15.78	15.78	300
2023-01-03	15.76	15.76	15.76	15.76	157
2023-01-02	14.64	14.64	14.64	14.64	0
2022-12-30	14.64	14.64	14.64	14.64	0
2022-12-29	14.64	14.64	14.64	14.64	155
2022-12-28	14.88	14.88	14.88	14.88	498
2022-12-27	14.52	14.52	14.52	14.52	0
2022-12-26	14.52	14.52	14.52	14.52	0
2022-12-23	14.62	14.62	14.62	14.62	538
2022-12-22	14.62	14.62	14.62	14.62	573
2022-12-21	13.90	13.90	13.90	13.90	1
2022-12-20	13.90	13.90	13.90	13.90	5
2022-12-19	13.90	13.90	13.90	13.90	300
2022-12-16	14.14	14.14	14.14	14.14	504
2022-12-15	14.44	14.44	14.44	14.44	536
2022-12-14	15.10	15.10	15.10	15.10	1,119
2022-12-13	15.28	15.28	15.28	15.28	252
2022-12-12	14.78	14.78	14.78	14.78	130
2022-12-09	14.82	14.82	14.82	14.82	150
2022-12-08	14.50	14.50	14.50	14.50	325
2022-12-07	14.62	14.62	14.62	14.62	670
2022-12-06	14.64	14.64	14.64	14.64	0
2022-12-05	14.64	14.64	14.64	14.64	942
2022-12-02	15.16	15.16	15.16	15.16	30
2022-12-01	15.16	15.16	15.16	15.16	342
2022-11-30	15.40	15.40	15.40	15.40	1,034
2022-11-29	15.34	15.34	15.34	15.34	949
2022-11-28	15.62	15.62	15.62	15.62	0
2022-11-25	15.62	15.62	15.62	15.62	70
2022-11-24	15.76	15.76	15.76	15.76	545
2022-11-23	15.40	15.40	15.40	15.40	0
2022-11-22	15.40	15.40	15.40	15.40	12
2022-11-21	15.26	15.26	15.26	15.26	58
2022-11-18	15.68	15.68	15.68	15.68	430
2022-11-17	15.28	15.28	15.28	15.28	405
2022-11-16	15.72	15.72	15.72	15.72	227
2022-11-15	15.12	15.12	15.12	15.12	1,022
2022-11-14	14.98	14.98	14.98	14.98	700
2022-11-11	15.28	15.28	15.28	15.28	525
2022-11-10	15.14	15.14	15.14	15.14	984
2022-11-09	14.46	14.46	14.46	14.46	273
2022-11-08	14.80	14.80	14.80	14.80	296
2022-11-07	15.08	15.08	15.08	15.08	385
2022-11-04	14.96	14.96	14.96	14.96	50
2022-11-03	15.02	15.02	15.02	15.02	534
2022-11-02	15.62	15.62	15.62	15.62	125
2022-11-01	15.62	15.62	15.62	15.62	2
2022-10-31	15.42	15.42	15.42	15.42	0
2022-10-28	15.42	15.42	15.42	15.42	136
2022-10-27	15.86	15.86	15.86	15.86	0
2022-10-26	15.86	15.86	15.86	15.86	567
2022-10-25	16.06	16.06	16.06	16.06	53
2022-10-24	16.10	16.10	16.10	16.10	1,612
2022-10-21	16.60	16.60	16.60	16.60	0
2022-10-20	16.60	16.60	16.60	16.60	24
2022-10-19	16.28	16.28	16.28	16.28	548
2022-10-18	16.70	16.70	16.70	16.70	2,025
2022-10-17	15.10	15.10	15.10	15.10	28
2022-10-14	15.10	15.10	15.10	15.10	375
2022-10-13	15.32	15.32	15.32	15.32	29
2022-10-12	15.32	15.32	15.32	15.32	72
2022-10-11	15.32	15.32	15.32	15.32	16
2022-10-10	15.32	15.32	15.32	15.32	98
2022-10-07	15.32	15.32	15.32	15.32	221
2022-10-06	15.56	15.56	15.56	15.56	863
2022-10-05	14.40	14.40	14.40	14.40	600
2022-10-04	14.12	14.12	14.12	14.12	56
2022-10-03	14.12	14.12	14.12	14.12	53
2022-09-30	14.12	14.12	14.12	14.12	304
2022-09-29	14.12	14.12	14.12	14.12	662
2022-09-28	14.36	14.36	14.36	14.36	1,351
2022-09-27	13.94	13.94	13.94	13.94	148
2022-09-26	13.80	13.80	13.80	13.80	1,513
2022-09-23	13.84	13.84	13.84	13.84	1,729
2022-09-22	14.12	14.12	14.12	14.12	483
2022-09-21	14.22	14.22	14.22	14.22	3,162
2022-09-20	19.46	19.46	19.46	19.46	13
2022-09-19	20.95	20.95	20.95	20.95	0
2022-09-16	20.95	20.95	20.95	20.95	0
2022-09-15	20.95	20.95	20.95	20.95	87
2022-09-14	21.20	21.20	21.20	21.20	38
2022-09-13	21.40	21.40	21.40	21.40	57
2022-09-12	20.10	20.10	20.10	20.10	15
2022-09-09	19.50	19.50	19.50	19.50	0
2022-09-08	19.50	19.50	19.50	19.50	63
2022-09-07	20.10	20.10	20.10	20.10	0
2022-09-06	20.10	20.10	20.10	20.10	0
2022-09-05	20.10	20.10	20.10	20.10	0
2022-09-02	20.10	20.10	20.10	20.10	869
2022-09-01	20.10	20.10	20.10	20.10	152
2022-08-31	20.65	20.65	20.65	20.65	721
2022-08-30	20.65	20.65	20.65	20.65	100
2022-08-29	20.65	20.65	20.65	20.65	0
2022-08-26	20.65	20.65	20.65	20.65	729
2022-08-25	20.65	20.65	20.65	20.65	1,067
2022-08-24	20.90	20.90	20.90	20.90	0
2022-08-23	20.90	20.90	20.90	20.90	432
2022-08-22	20.90	20.90	20.90	20.90	720
2022-08-19	20.90	20.90	20.90	20.90	765
2022-08-18	20.90	20.90	20.90	20.90	10
2022-08-17	20.75	20.75	20.75	20.75	1,651
2022-08-16	20.20	20.20	20.20	20.20	754
2022-08-15	20.20	20.20	20.20	20.20	0
2022-08-12	20.20	20.20	20.20	20.20	812
2022-08-11	20.20	20.20	20.20	20.20	799
2022-08-10	20.20	20.20	20.20	20.20	917
2022-08-09	20.15	20.15	20.15	20.15	950
2022-08-08	20.45	20.45	20.45	20.45	0
2022-08-05	20.45	20.45	20.45	20.45	0
2022-08-04	20.45	20.45	20.45	20.45	0
2022-08-03	20.45	20.45	20.45	20.45	1,199
2022-08-02	20.40	20.40	20.40	20.40	374
2022-08-01	21.20	21.20	21.20	21.20	137
2022-07-29	20.95	20.95	20.95	20.95	48
2022-07-28	21.15	21.15	21.15	21.15	10,062
2022-07-27	21.40	21.40	21.40	21.40	340
2022-07-26	21.40	21.40	21.40	21.40	873
2022-07-25	21.25	21.25	21.25	21.25	770
2022-07-22	20.90	20.90	20.90	20.90	54
2022-07-21	21.20	21.20	21.20	21.20	0
2022-07-20	21.20	21.20	21.20	21.20	111
2022-07-19	21.05	21.05	21.05	21.05	281
2022-07-18	21.10	21.10	21.10	21.10	0
2022-07-15	21.10	21.10	21.10	21.10	6,650
2022-07-14	21.20	21.20	21.20	21.20	140
2022-07-13	22.60	22.60	22.60	22.60	0
2022-07-12	22.60	22.60	22.60	22.60	0
2022-07-11	22.60	22.60	22.60	22.60	0
2022-07-08	22.60	22.60	22.60	22.60	198
2022-07-07	22.60	22.60	22.60	22.60	0
2022-07-06	22.60	22.60	22.60	22.60	0
2022-07-05	22.60	22.60	22.60	22.60	900
2022-07-04	23.10	23.10	23.10	23.10	0
2022-07-01	23.10	23.10	23.10	23.10	16
2022-06-30	23.10	23.10	23.10	23.10	66
2022-06-29	22.80	22.80	22.80	22.80	0
2022-06-28	22.80	22.80	22.80	22.80	0
2022-06-27	22.80	22.80	22.80	22.80	151
2022-06-24	23.20	23.20	23.20	23.20	306
2022-06-23	23.65	23.65	23.65	23.65	246
2022-06-22	24.20	24.20	24.20	24.20	898
2022-06-21	23.70	23.70	23.70	23.70	15
2022-06-20	23.70	23.70	23.70	23.70	53
2022-06-17	23.70	23.70	23.70	23.70	295
2022-06-16	23.05	23.05	23.05	23.05	1,120
2022-06-15	23.30	23.30	23.30	23.30	14
2022-06-14	23.30	23.30	23.30	23.30	9
2022-06-13	23.30	23.30	23.30	23.30	28
2022-06-10	24.35	24.35	24.35	24.35	69
2022-06-09	24.35	24.35	24.35	24.35	208
2022-06-08	24.40	24.40	24.40	24.40	233
2022-06-07	23.80	23.80	23.80	23.80	127
2022-06-06	23.80	23.80	23.80	23.80	129
2022-06-03	23.80	23.80	23.80	23.80	0
2022-06-02	23.80	23.80	23.80	23.80	0
2022-06-01	23.80	23.80	23.80	23.80	2,944
2022-05-31	25.15	25.15	25.15	25.15	163
2022-05-30	25.15	25.15	25.15	25.15	23
2022-05-27	25.15	25.15	25.15	25.15	0
2022-05-26	25.15	25.15	25.15	25.15	0
2022-05-25	25.15	25.15	25.15	25.15	145
2022-05-24	24.05	24.05	24.05	24.05	139
2022-05-23	24.40	24.40	24.40	24.40	204
2022-05-20	24.55	24.55	24.55	24.55	304
2022-05-19	24.15	24.15	24.15	24.15	1,014
2022-05-18	23.90	23.90	23.90	23.90	182
2022-05-17	24.00	24.00	24.00	24.00	244
2022-05-16	23.70	23.70	23.70	23.70	489
2022-05-13	23.85	23.85	23.85	23.85	219
2022-05-12	23.65	23.65	23.65	23.65	326
2022-05-11	23.85	23.85	23.85	23.85	951
2022-05-10	23.85	23.85	23.85	23.85	349
2022-05-09	23.50	23.50	23.50	23.50	1,422
2022-05-06	24.25	24.25	24.25	24.25	355
2022-05-05	23.95	23.95	23.95	23.95	596
2022-05-04	24.75	24.75	24.75	24.75	0
2022-05-03	24.75	24.75	24.75	24.75	22
2022-05-02	24.75	24.75	24.75	24.75	0
2022-04-29	24.75	24.75	24.75	24.75	4,602
2022-04-28	24.80	24.80	24.80	24.80	84
2022-04-27	24.35	24.35	24.35	24.35	287
2022-04-26	24.25	24.25	24.25	24.25	692
2022-04-25	24.20	24.20	24.20	24.20	37
2022-04-22	24.20	24.20	24.20	24.20	659
2022-04-21	23.75	23.75	23.75	23.75	175
2022-04-20	23.75	23.75	23.75	23.75	3,644
2022-04-19	23.75	23.75	23.75	23.75	1,702
2022-04-18	23.20	23.20	23.20	23.20	0
2022-04-15	23.20	23.20	23.20	23.20	0
2022-04-14	23.20	23.20	23.20	23.20	129
2022-04-13	23.70	23.70	23.70	23.70	468
2022-04-12	23.50	23.50	23.50	23.50	1,784
2022-04-11	23.70	23.70	23.70	23.70	600
2022-04-08	23.95	23.95	23.95	23.95	276
2022-04-07	23.80	23.80	23.80	23.80	282
2022-04-06	23.80	23.80	23.80	23.80	103
2022-04-05	23.80	23.80	23.80	23.80	1,563
2022-04-04	24.70	24.70	24.70	24.70	58
2022-04-01	24.70	24.70	24.70	24.70	3,418
2022-03-31	25.40	25.40	25.40	25.40	1,646
2022-03-30	25.10	25.10	25.10	25.10	616
2022-03-29	24.95	24.95	24.95	24.95	1,161
2022-03-28	24.50	24.50	24.50	24.50	2,864
2022-03-25	26.00	26.00	26.00	26.00	2,307
2022-03-24	28.20	28.20	28.20	28.20	49
2022-03-23	28.20	28.20	28.20	28.20	1,319
2022-03-22	28.40	28.40	28.40	28.40	281
2022-03-21	27.80	27.80	27.80	27.80	1,035
2022-03-18	28.50	28.50	28.50	28.50	278
2022-03-17	28.50	28.50	28.50	28.50	1,562
2022-03-16	27.50	27.50	27.50	27.50	530
2022-03-15	27.15	27.15	27.15	27.15	3,251
2022-03-14	27.55	27.55	27.55	27.55	802
2022-03-11	27.35	27.35	27.35	27.35	276
2022-03-10	27.35	27.35	27.35	27.35	342
2022-03-09	26.60	26.60	26.60	26.60	2,560
2022-03-08	27.15	27.15	27.15	27.15	2,764
2022-03-07	26.40	26.40	26.40	26.40	4,739
2022-03-04	25.70	25.70	25.70	25.70	2,789
2022-03-03	26.35	26.35	26.35	26.35	2,776
2022-03-02	26.75	26.75	26.75	26.75	4,003
2022-03-01	21.45	21.45	21.45	21.45	84
2022-02-28	21.50	21.50	21.50	21.50	436
2022-02-25	20.40	20.40	20.40	20.40	0
2022-02-24	20.40	20.40	20.40	20.40	18
2022-02-23	21.20	21.20	21.20	21.20	106,647
2022-02-22	21.25	21.25	21.25	21.25	250
2022-02-21	21.00	21.00	21.00	21.00	1,543
2022-02-18	22.10	22.10	22.10	22.10	1,013
2022-02-17	22.10	22.10	22.10	22.10	243
2022-02-16	22.45	22.45	22.45	22.45	1,340
2022-02-15	22.00	22.00	22.00	22.00	1,930
2022-02-14	21.65	21.65	21.65	21.65	2,666
2022-02-11	21.90	21.90	21.90	21.90	431
2022-02-10	22.20	22.20	22.20	22.20	95
2022-02-09	22.50	22.50	22.50	22.50	2,782
2022-02-08	21.80	21.80	21.80	21.80	36
2022-02-07	21.80	21.80	21.80	21.80	0
2022-02-04	21.80	21.80	21.80	21.80	1,306
2022-02-03	22.30	22.30	22.30	22.30	2,017
2022-02-02	22.45	22.45	22.45	22.45	176
2022-02-01	22.75	22.75	22.75	22.75	1,454
2022-01-31	22.10	22.10	22.10	22.10	1,539
2022-01-28	23.65	23.65	23.65	23.65	3,124
2022-01-27	24.15	24.15	24.15	24.15	1,238
2022-01-26	24.05	24.05	24.05	24.05	1
2022-01-25	23.65	23.65	23.65	23.65	200
2022-01-24	24.45	24.45	24.45	24.45	826
2022-01-21	24.60	24.60	24.60	24.60	0
2022-01-20	24.60	24.60	24.60	24.60	0
2022-01-19	24.60	24.60	24.60	24.60	263
2022-01-18	24.60	24.60	24.60	24.60	0
2022-01-17	24.60	24.60	24.60	24.60	541
2022-01-14	24.90	24.90	24.90	24.90	73
2022-01-13	25.35	25.35	25.35	25.35	0
2022-01-12	25.35	25.35	25.35	25.35	212
2022-01-11	25.70	25.70	25.70	25.70	1,335
2022-01-10	25.50	25.50	25.50	25.50	96
2022-01-07	24.80	24.80	24.80	24.80	804
2022-01-06	24.80	24.80	24.80	24.80	0
2022-01-05	24.80	24.80	24.80	24.80	458
2022-01-04	24.80	24.80	24.80	24.80	1,574
2022-01-03	23.80	23.80	23.80	23.80	0
2021-12-31	23.80	23.80	23.80	23.80	0
2021-12-30	23.80	23.80	23.80	23.80	274
2021-12-29	23.75	23.75	23.75	23.75	1,823
2021-12-28	23.75	23.75	23.75	23.75	0
2021-12-27	23.75	23.75	23.75	23.75	0
2021-12-24	23.75	23.75	23.75	23.75	0
2021-12-23	23.75	23.75	23.75	23.75	407
2021-12-22	23.75	23.75	23.75	23.75	1,372
2021-12-21	23.05	23.05	23.05	23.05	128
2021-12-20	22.70	22.70	22.70	22.70	1,180
2021-12-17	22.40	22.40	22.40	22.40	246
2021-12-16	22.40	22.40	22.40	22.40	87
2021-12-15	22.40	22.40	22.40	22.40	0
2021-12-14	22.40	22.40	22.40	22.40	1,077
2021-12-13	22.15	22.15	22.15	22.15	3,216
2021-12-10	22.45	22.45	22.45	22.45	143
2021-12-09	22.95	22.95	22.95	22.95	50
2021-12-08	23.35	23.35	23.35	23.35	413
2021-12-07	23.35	23.35	23.35	23.35	0
2021-12-06	23.35	23.35	23.35	23.35	0
2021-12-03	23.35	23.35	23.35	23.35	0
2021-12-02	23.35	23.35	23.35	23.35	134
2021-12-01	23.25	23.25	23.25	23.25	207
2021-11-30	24.00	24.00	24.00	24.00	852
2021-11-29	24.00	24.00	24.00	24.00	191
2021-11-26	23.35	23.35	23.35	23.35	1,960
2021-11-25	23.70	23.70	23.70	23.70	189
2021-11-24	23.40	23.40	23.40	23.40	0
2021-11-23	23.40	23.40	23.40	23.40	35
2021-11-22	23.95	23.95	23.95	23.95	650
2021-11-19	23.60	23.60	23.60	23.60	50
2021-11-18	24.15	24.15	24.15	24.15	484
2021-11-17	24.25	24.25	24.25	24.25	0
2021-11-16	24.25	24.25	24.25	24.25	1,710
2021-11-15	24.75	24.75	24.75	24.75	402
2021-11-12	24.75	24.75	24.75	24.75	243
2021-11-11	25.00	25.00	25.00	25.00	336
2021-11-10	25.10	25.10	25.10	25.10	0
2021-11-09	25.10	25.10	25.10	25.10	492
2021-11-08	25.10	25.10	25.10	25.10	369
2021-11-05	25.20	25.20	25.20	25.20	0
2021-11-04	25.20	25.20	25.20	25.20	1,482
2021-11-03	25.35	25.35	25.35	25.35	60
2021-11-02	25.15	25.15	25.15	25.15	1,598
2021-11-01	26.15	26.15	26.15	26.15	0
2021-10-29	26.15	26.15	26.15	26.15	350
2021-10-28	25.00	25.00	25.00	25.00	606
2021-10-27	24.75	24.75	24.75	24.75	698
2021-10-26	24.95	24.95	24.95	24.95	993
2021-10-25	25.05	25.05	25.05	25.05	1,757
2021-10-22	25.15	25.15	25.15	25.15	4,087
2021-10-21	25.27	25.27	25.27	25.27	649
2021-10-20	25.50	25.50	25.50	25.50	5,070
2021-10-19	25.31	25.31	25.31	25.31	3,457
2021-10-18	25.00	25.00	25.00	25.00	6,735
2021-10-15	25.25	25.25	25.25	25.25	6,140
2021-10-14	25.83	25.83	25.83	25.83	2,758
2021-10-13	25.56	25.56	25.56	25.56	3,240
2021-10-12	25.72	25.72	25.72	25.72	1,709
2021-10-11	25.95	25.95	25.95	25.95	385
2021-10-08	26.45	26.45	26.45	26.45	130
2021-10-07	26.40	26.40	26.40	26.40	393
2021-10-06	26.15	26.15	26.15	26.15	770
2021-10-05	26.50	26.50	26.50	26.50	1,118
2021-10-04	26.50	26.50	26.50	26.50	0
2021-10-01	26.50	26.50	26.50	26.50	533
2021-09-30	26.40	26.40	26.40	26.40	425
2021-09-29	26.40	26.40	26.40	26.40	550
2021-09-28	26.40	26.40	26.40	26.40	1,129
2021-09-27	26.00	26.00	26.00	26.00	728
2021-09-24	26.00	26.00	26.00	26.00	23
2021-09-23	28.00	28.00	28.00	28.00	698
2021-09-22	27.95	27.95	27.95	27.95	498
2021-09-21	27.95	27.95	27.95	27.95	1,500
2021-09-20	28.00	28.00	28.00	28.00	2,180
2021-09-17	28.12	28.12	28.12	28.12	0
2021-09-16	28.12	28.12	28.12	28.12	5,912
2021-09-15	28.20	28.20	28.20	28.20	62,450
2021-09-14	28.40	28.40	28.40	28.40	48
2021-09-13	28.40	28.40	28.40	28.40	486
2021-09-10	28.15	28.15	28.15	28.15	159
2021-09-09	28.75	28.75	28.75	28.75	336
2021-09-08	28.70	28.70	28.70	28.70	0
2021-09-07	28.70	28.70	28.70	28.70	0
2021-09-06	28.70	28.70	28.70	28.70	769
2021-09-03	28.25	28.25	28.25	28.25	45
2021-09-02	28.10	28.10	28.10	28.10	99
2021-09-01	28.10	28.10	28.10	28.10	84
2021-08-31	27.95	27.95	27.95	27.95	102
2021-08-30	27.40	27.40	27.40	27.40	0
2021-08-27	27.40	27.40	27.40	27.40	267
2021-08-26	27.00	27.00	27.00	27.00	87
2021-08-25	27.10	27.10	27.10	27.10	138
2021-08-24	28.00	28.00	28.00	28.00	453
2021-08-23	27.95	27.95	27.95	27.95	200
2021-08-20	27.90	27.90	27.90	27.90	0
2021-08-19	27.90	27.90	27.90	27.90	374
2021-08-18	28.00	28.00	28.00	28.00	243
2021-08-17	28.15	28.15	28.15	28.15	618
2021-08-16	28.90	28.90	28.90	28.90	358
2021-08-13	28.25	28.25	28.25	28.25	1,025
2021-08-12	27.65	27.65	27.65	27.65	897
2021-08-11	28.60	28.60	28.60	28.60	0
2021-08-10	28.60	28.60	28.60	28.60	40
2021-08-09	28.60	28.60	28.60	28.60	0
2021-08-06	28.60	28.60	28.60	28.60	122
2021-08-05	28.70	28.70	28.70	28.70	603
2021-08-04	28.70	28.70	28.70	28.70	614
2021-08-03	28.60	28.60	28.60	28.60	2,841
2021-08-02	28.50	28.50	28.50	28.50	2,531
2021-07-30	28.45	28.45	28.45	28.45	463
2021-07-29	27.60	27.60	27.60	27.60	1,430
2021-07-28	27.20	27.20	27.20	27.20	1,320
2021-07-27	25.95	25.95	25.95	25.95	732
2021-07-26	25.35	25.35	25.35	25.35	65
2021-07-23	25.35	25.35	25.35	25.35	0
2021-07-22	25.35	25.35	25.35	25.35	0
2021-07-21	25.35	25.35	25.35	25.35	160
2021-07-20	25.35	25.35	25.35	25.35	38
2021-07-19	25.35	25.35	25.35	25.35	0
2021-07-16	25.35	25.35	25.35	25.35	291
2021-07-15	25.80	25.80	25.80	25.80	110
2021-07-14	25.80	25.80	25.80	25.80	129
2021-07-13	25.10	25.10	25.10	25.10	66
2021-07-12	25.10	25.10	25.10	25.10	329
2021-07-09	24.80	24.80	24.80	24.80	46
2021-07-08	24.80	24.80	24.80	24.80	331
2021-07-07	24.90	24.90	24.90	24.90	58
2021-07-06	24.90	24.90	24.90	24.90	105
2021-07-05	24.90	24.90	24.90	24.90	512
2021-07-02	25.30	25.30	25.30	25.30	1,024
2021-07-01	24.45	24.45	24.45	24.45	72
2021-06-30	24.50	24.50	24.50	24.50	1,143
2021-06-29	24.95	24.95	24.95	24.95	727
2021-06-28	24.95	24.95	24.95	24.95	357
2021-06-25	25.15	25.15	25.15	25.15	1,563
2021-06-24	25.00	25.00	25.00	25.00	485
2021-06-23	24.90	24.90	24.90	24.90	74
2021-06-22	24.70	24.70	24.70	24.70	482
2021-06-21	24.70	24.70	24.70	24.70	1,038
2021-06-18	24.90	24.90	24.90	24.90	833
2021-06-17	25.10	25.10	25.10	25.10	973
2021-06-16	25.30	25.30	25.30	25.30	492
2021-06-15	25.30	25.30	25.30	25.30	550
2021-06-14	25.45	25.45	25.45	25.45	513
2021-06-11	25.15	25.15	25.15	25.15	2,109
2021-06-10	24.85	24.85	24.85	24.85	48
2021-06-09	24.85	24.85	24.85	24.85	0
2021-06-08	24.85	24.85	24.85	24.85	283
2021-06-07	24.75	24.75	24.75	24.75	184
2021-06-04	25.60	25.60	25.60	25.60	600,222
2021-06-03	23.90	23.90	23.90	23.90	0
2021-06-02	23.90	23.90	23.90	23.90	83
2021-06-01	23.90	23.90	23.90	23.90	418
2021-05-28	23.90	23.90	23.90	23.90	120
2021-05-27	24.35	24.35	24.35	24.35	73
2021-05-26	24.60	24.60	24.60	24.60	200
2021-05-25	24.35	24.35	24.35	24.35	0
2021-05-24	24.35	24.35	24.35	24.35	158
2021-05-21	24.40	24.40	24.40	24.40	595
2021-05-20	24.30	24.30	24.30	24.30	1,072
2021-05-19	24.55	24.55	24.55	24.55	4,150
2021-05-18	24.75	24.75	24.75	24.75	1,800
2021-05-17	24.55	24.55	24.55	24.55	1,424
2021-05-14	24.00	24.00	24.00	24.00	213
2021-05-13	23.90	23.90	23.90	23.90	0
2021-05-12	23.90	23.90	23.90	23.90	632
2021-05-11	23.95	23.95	23.95	23.95	341
2021-05-10	25.30	25.30	25.30	25.30	475
2021-05-07	25.30	25.30	25.30	25.30	1,723
2021-05-06	25.00	25.00	25.00	25.00	1,661
2021-05-05	25.50	25.50	25.50	25.50	395
2021-05-04	25.80	25.80	25.80	25.80	928
2021-04-30	27.40	27.40	27.40	27.40	856
2021-04-29	27.00	27.00	27.00	27.00	1,059
2021-04-28	27.05	27.05	27.05	27.05	27,541
2021-04-27	27.35	27.35	27.35	27.35	1,787
2021-04-26	27.35	27.35	27.35	27.35	5,984
2021-04-23	27.15	27.15	27.15	27.15	1,115
2021-04-22	26.70	26.70	26.70	26.70	907
2021-04-21	26.65	26.65	26.65	26.65	920
2021-04-20	26.50	26.50	26.50	26.50	2,868
2021-04-19	26.30	26.30	26.30	26.30	518
2021-04-16	26.15	26.15	26.15	26.15	756
2021-04-15	25.60	25.60	25.60	25.60	235
2021-04-14	26.00	26.00	26.00	26.00	2,706
2021-04-13	25.70	25.70	25.70	25.70	3,115
2021-04-12	25.15	25.15	25.15	25.15	94
2021-04-09	23.85	23.85	23.85	23.85	0
2021-04-08	23.85	23.85	23.85	23.85	42
2021-04-07	24.10	24.10	24.10	24.10	590
2021-04-06	24.50	24.50	24.50	24.50	1,806
2021-04-01	24.20	24.20	24.20	24.20	519
2021-03-31	24.20	24.20	24.20	24.20	359
2021-03-30	24.30	24.30	24.30	24.30	529
2021-03-29	24.80	24.80	24.80	24.80	524
2021-03-26	24.80	24.80	24.80	24.80	953
2021-03-25	25.00	25.00	25.00	25.00	663
2021-03-24	25.90	25.90	25.90	25.90	468
2021-03-23	26.00	26.00	26.00	26.00	1,697
2021-03-22	25.70	25.70	25.70	25.70	2,673
2021-03-19	25.10	25.10	25.10	25.10	274
2021-03-18	23.80	23.80	23.80	23.80	231
2021-03-17	24.30	24.30	24.30	24.30	0
2021-03-16	24.30	24.30	24.30	24.30	42
2021-03-15	24.30	24.30	24.30	24.30	119
2021-03-12	23.70	23.70	23.70	23.70	312
2021-03-11	24.10	24.10	24.10	24.10	62
2021-03-10	22.91	22.91	22.91	22.91	232
2021-03-09	22.91	22.91	22.91	22.91	28
2021-03-08	22.91	22.91	22.91	22.91	1,478
2021-03-05	23.80	23.80	23.80	23.80	0
2021-03-04	23.80	23.80	23.80	23.80	0
2021-03-03	23.80	23.80	23.80	23.80	980
2021-03-02	22.90	22.90	22.90	22.90	43
2021-03-01	23.00	23.00	23.00	23.00	50
2021-02-26	23.30	23.30	23.30	23.30	1,362
2021-02-25	23.30	23.30	23.30	23.30	212
2021-02-24	23.30	23.30	23.30	23.30	413
2021-02-23	22.90	22.90	22.90	22.90	373
2021-02-22	23.80	23.80	23.80	23.80	0
2021-02-19	23.80	23.80	23.80	23.80	0
2021-02-18	23.80	23.80	23.80	23.80	179
2021-02-17	23.80	23.80	23.80	23.80	201
2021-02-16	23.80	23.80	23.80	23.80	84
2021-02-15	24.60	24.60	24.60	24.60	53
2021-02-12	24.40	24.40	24.40	24.40	8,018
2021-02-11	24.40	24.40	24.40	24.40	525
2021-02-10	24.30	24.30	24.30	24.30	180
2021-02-09	23.50	23.50	23.50	23.50	0
2021-02-08	23.50	23.50	23.50	23.50	0
2021-02-05	23.50	23.50	23.50	23.50	1,554
2021-02-04	23.90	23.90	23.90	23.90	332
2021-02-03	23.90	23.90	23.90	23.90	438
2021-02-02	23.90	23.90	23.90	23.90	0
2021-02-01	23.90	23.90	23.90	23.90	556
2021-01-29	23.90	23.90	23.90	23.90	203
2021-01-28	23.90	23.90	23.90	23.90	1,438
2021-01-27	23.70	23.70	23.70	23.70	1,761
2021-01-26	25.70	25.70	25.70	25.70	312
2021-01-25	25.70	25.70	25.70	25.70	207
2021-01-22	25.70	25.70	25.70	25.70	242
2021-01-21	25.70	25.70	25.70	25.70	1,203
2021-01-20	25.30	25.30	25.30	25.30	230
2021-01-19	25.70	25.70	25.70	25.70	100
2021-01-18	25.70	25.70	25.70	25.70	90
2021-01-15	25.70	25.70	25.70	25.70	0
2021-01-14	25.70	25.70	25.70	25.70	0
2021-01-13	25.70	25.70	25.70	25.70	297
2021-01-12	26.70	26.70	26.70	26.70	359
2021-01-11	26.10	26.10	26.10	26.10	328
2021-01-08	25.80	25.80	25.80	25.80	668
2021-01-07	26.30	26.30	26.30	26.30	462
2021-01-06	25.50	25.50	25.50	25.50	91
2021-01-05	25.70	25.70	25.70	25.70	1,372
2021-01-04	25.60	25.60	25.60	25.60	202
2020-12-31	25.00	25.00	25.00	25.00	0
2020-12-30	25.00	25.00	25.00	25.00	767
2020-12-29	25.00	25.00	25.00	25.00	984
2020-12-24	26.10	26.10	26.10	26.10	672
2020-12-23	25.30	25.30	25.30	25.30	103
2020-12-22	25.30	25.30	25.30	25.30	180
2020-12-21	26.00	26.00	26.00	26.00	0
2020-12-18	26.00	26.00	26.00	26.00	1,108
2020-12-17	26.00	26.00	26.00	26.00	0
2020-12-16	26.00	26.00	26.00	26.00	20,401
2020-12-15	27.00	27.00	27.00	27.00	123
2020-12-14	28.00	28.00	28.00	28.00	0
2020-12-11	28.00	28.00	28.00	28.00	0
2020-12-10	28.00	28.00	28.00	28.00	120
2020-12-09	27.80	27.80	27.80	27.80	40
2020-12-08	28.10	28.10	28.10	28.10	0
2020-12-07	28.10	28.10	28.10	28.10	91
2020-12-04	28.10	28.10	28.10	28.10	70
2020-12-03	28.00	28.00	28.00	28.00	90
2020-12-02	24.40	24.40	24.40	24.40	40
2020-12-01	24.40	24.40	24.40	24.40	74
2020-11-30	24.40	24.40	24.40	24.40	0
2020-11-27	24.40	24.40	24.40	24.40	392
2020-11-26	24.30	24.30	24.30	24.30	386
2020-11-25	24.00	24.00	24.00	24.00	256
2020-11-24	24.50	24.50	24.50	24.50	383
2020-11-23	24.00	24.00	24.00	24.00	1,057
2020-11-20	24.10	24.10	24.10	24.10	345
2020-11-19	24.50	24.50	24.50	24.50	50
2020-11-18	23.80	23.80	23.80	23.80	1
2020-11-17	24.10	24.10	24.10	24.10	311
2020-11-16	23.90	23.90	23.90	23.90	136
2020-11-13	23.00	23.00	23.00	23.00	3,236
2020-11-12	23.00	23.00	23.00	23.00	13,055
2020-11-11	23.00	23.00	23.00	23.00	100
2020-11-10	23.30	23.30	23.30	23.30	138
2020-11-09	23.40	23.40	23.40	23.40	794
2020-11-06	23.20	23.20	23.20	23.20	0
2020-11-05	23.20	23.20	23.20	23.20	0
2020-11-04	23.20	23.20	23.20	23.20	84
2020-11-03	22.90	22.90	22.90	22.90	322
2020-11-02	22.40	22.40	22.40	22.40	190
2020-10-30	23.70	23.70	23.70	23.70	0
2020-10-29	23.70	23.70	23.70	23.70	1,619
2020-10-28	23.50	23.50	23.50	23.50	115
2020-10-27	24.70	24.70	24.70	24.70	96
2020-10-26	24.70	24.70	24.70	24.70	186
2020-10-23	24.10	24.10	24.10	24.10	1
2020-10-22	24.90	24.90	24.90	24.90	79
2020-10-21	24.80	24.80	24.80	24.80	0
2020-10-20	24.80	24.80	24.80	24.80	70
2020-10-19	25.60	25.60	25.60	25.60	40
2020-10-16	25.60	25.60	25.60	25.60	0
2020-10-15	25.60	25.60	25.60	25.60	0
2020-10-14	25.60	25.60	25.60	25.60	115
2020-10-13	26.70	26.70	26.70	26.70	65
2020-10-12	26.90	26.90	26.90	26.90	75
2020-10-09	26.50	26.50	26.50	26.50	11
2020-10-08	25.80	25.80	25.80	25.80	271
2020-10-07	26.50	26.50	26.50	26.50	401
2020-10-06	26.70	26.70	26.70	26.70	0
2020-10-05	26.70	26.70	26.70	26.70	30
2020-10-02	25.30	25.30	25.30	25.30	47
2020-10-01	25.30	25.30	25.30	25.30	0
2020-09-30	25.30	25.30	25.30	25.30	289
2020-09-29	25.30	25.30	25.30	25.30	41
2020-09-28	23.50	23.50	23.50	23.50	175
2020-09-25	23.30	23.30	23.30	23.30	253
2020-09-24	24.20	24.20	24.20	24.20	0
2020-09-23	24.20	24.20	24.20	24.20	21
2020-09-22	23.86	23.86	23.86	23.86	238
2020-09-21	23.75	23.75	23.75	23.75	100
2020-09-18	24.20	24.20	24.20	24.20	0
2020-09-17	24.20	24.20	24.20	24.20	105
2020-09-16	24.00	24.00	24.00	24.00	137
2020-09-15	24.50	24.50	24.50	24.50	515
2020-09-14	25.40	25.40	25.40	25.40	1,680
2020-09-11	25.50	25.50	25.50	25.50	175
2020-04-03	21.15	21.15	21.15	21.15	0
2020-04-02	21.15	21.15	21.15	21.15	0
2020-04-01	21.15	21.15	21.15	21.15	0

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

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

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