F Secure Ord Share History

F Secure Ord Share Price history. The following table shows end-of-day data 0EIE historical share prices for F Secure 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	1.08	1.08	1.08	1.08	0
2024-05-03	1.08	1.08	1.08	1.08	0
2024-05-02	1.08	1.08	1.08	1.08	0
2024-05-01	1.08	1.08	1.08	1.08	0
2024-04-30	1.08	1.08	1.08	1.08	37
2024-04-29	1.02	1.02	1.02	1.02	0
2024-04-26	1.02	1.02	1.02	1.02	0
2024-04-25	1.02	1.02	1.02	1.02	0
2024-04-24	1.02	1.02	1.02	1.02	0
2024-04-23	1.02	1.02	1.02	1.02	0
2024-04-22	1.02	1.02	1.02	1.02	0
2024-04-19	1.02	1.02	1.02	1.02	0
2024-04-18	1.02	1.02	1.02	1.02	0
2024-04-17	1.02	1.02	1.02	1.02	0
2024-04-16	1.02	1.02	1.02	1.02	0
2024-04-15	1.02	1.02	1.02	1.02	0
2024-04-12	1.02	1.02	1.02	1.02	0
2024-04-11	1.02	1.02	1.02	1.02	14,289
2024-04-10	1.02	1.02	1.02	1.02	0
2024-04-09	1.02	1.02	1.02	1.02	0
2024-04-08	1.02	1.02	1.02	1.02	0
2024-04-05	1.02	1.02	1.02	1.02	0
2024-04-04	1.02	1.02	1.02	1.02	0
2024-04-03	1.02	1.02	1.02	1.02	72
2024-04-02	1.02	1.02	1.02	1.02	313
2024-04-01	1.02	1.02	1.02	1.02	0
2024-03-29	1.02	1.02	1.02	1.02	0
2024-03-28	1.02	1.02	1.02	1.02	0
2024-03-27	1.02	1.02	1.02	1.02	366
2024-03-26	1.00	1.00	1.00	1.00	0
2024-03-25	1.00	1.00	1.00	1.00	439
2024-03-22	1.02	1.02	1.02	1.02	0
2024-03-21	1.02	1.02	1.02	1.02	1,149
2024-03-20	1.02	1.02	1.02	1.02	0
2024-03-19	1.02	1.02	1.02	1.02	0
2024-03-18	1.02	1.02	1.02	1.02	2,538
2024-03-15	1.07	1.07	1.07	1.07	511
2024-03-14	1.07	1.07	1.07	1.07	430
2024-03-13	1.07	1.07	1.07	1.07	0
2024-03-12	1.07	1.07	1.07	1.07	0
2024-03-11	1.07	1.07	1.07	1.07	3,411
2024-03-08	1.07	1.07	1.07	1.07	554
2024-03-07	1.07	1.07	1.07	1.07	177
2024-03-06	1.07	1.07	1.07	1.07	209
2024-03-05	1.07	1.07	1.07	1.07	0
2024-03-04	1.07	1.07	1.07	1.07	0
2024-03-01	1.07	1.07	1.07	1.07	485
2024-02-29	1.07	1.07	1.07	1.07	292
2024-02-28	1.07	1.07	1.07	1.07	663
2024-02-27	1.07	1.07	1.07	1.07	0
2024-02-26	1.07	1.07	1.07	1.07	867
2024-02-23	1.09	1.09	1.09	1.09	365
2024-02-22	1.06	1.06	1.06	1.06	1,099
2024-02-21	1.15	1.15	1.15	1.15	0
2024-02-20	1.15	1.15	1.15	1.15	0
2024-02-19	1.15	1.15	1.15	1.15	2,722
2024-02-16	1.15	1.15	1.15	1.15	20,297
2024-02-15	1.17	1.17	1.17	1.17	126
2024-02-14	1.17	1.17	1.17	1.17	60
2024-02-13	1.17	1.17	1.17	1.17	4,192
2024-02-12	1.09	1.09	1.09	1.09	1,497
2024-02-09	1.09	1.09	1.09	1.09	0
2024-02-08	1.09	1.09	1.09	1.09	1,295
2024-02-07	1.09	1.09	1.09	1.09	0
2024-02-06	1.09	1.09	1.09	1.09	6
2024-02-05	1.06	1.06	1.06	1.06	1,007
2024-02-02	1.06	1.06	1.06	1.06	1,295
2024-02-01	1.09	1.09	1.09	1.09	1,485
2024-01-31	1.09	1.09	1.09	1.09	3,588
2024-01-30	1.09	1.09	1.09	1.09	98,154
2024-01-29	1.16	1.16	1.16	1.16	1,315
2024-01-26	1.16	1.16	1.16	1.16	0
2024-01-25	1.16	1.16	1.16	1.16	3,450
2024-01-24	1.16	1.16	1.16	1.16	353
2024-01-23	1.16	1.16	1.16	1.16	14
2024-01-22	1.16	1.16	1.16	1.16	0
2024-01-19	1.16	1.16	1.16	1.16	21,099
2024-01-18	1.07	1.07	1.07	1.07	6,098
2024-01-17	1.04	1.04	1.04	1.04	5,557
2024-01-16	1.07	1.07	1.07	1.07	1,255
2024-01-15	1.06	1.06	1.06	1.06	2,035
2024-01-12	1.06	1.06	1.06	1.06	9
2024-01-11	1.06	1.06	1.06	1.06	1,775
2024-01-10	1.06	1.06	1.06	1.06	3,065
2024-01-09	1.08	1.08	1.08	1.08	2,816
2024-01-08	1.05	1.05	1.05	1.05	7,847
2024-01-05	1.06	1.06	1.06	1.06	4,221
2024-01-04	1.06	1.06	1.06	1.06	621
2024-01-03	1.04	1.04	1.04	1.04	1,633
2024-01-02	1.04	1.04	1.04	1.04	2,486
2024-01-01	1.04	1.04	1.04	1.04	0
2023-12-29	1.04	1.04	1.04	1.04	5,092
2023-12-28	1.03	1.03	1.03	1.03	4,964
2023-12-27	1.04	1.04	1.04	1.04	4,483
2023-12-26	1.04	1.04	1.04	1.04	0
2023-12-25	1.04	1.04	1.04	1.04	0
2023-12-22	1.04	1.04	1.04	1.04	4,042
2023-12-21	1.04	1.04	1.04	1.04	18,602
2023-12-20	0.98	0.98	0.98	0.98	13,059
2023-12-19	0.99	0.99	0.99	0.99	21,591
2023-12-18	0.92	0.92	0.92	0.92	13,726
2023-12-15	0.94	0.94	0.94	0.94	6,826
2023-12-14	0.94	0.94	0.94	0.94	7,198
2023-12-13	0.91	0.91	0.91	0.91	6,686
2023-12-12	0.92	0.92	0.92	0.92	5,170
2023-12-11	0.94	0.94	0.94	0.94	11,460
2023-12-08	0.96	0.96	0.96	0.96	23,464
2023-12-07	0.92	0.92	0.92	0.92	3,286
2023-12-06	0.93	0.93	0.93	0.93	0
2023-12-05	0.93	0.93	0.93	0.93	7,394
2023-12-04	0.93	0.93	0.93	0.93	8,909
2023-12-01	0.94	0.94	0.94	0.94	13,737
2023-11-30	0.97	0.97	0.97	0.97	17,276
2023-11-29	0.94	0.94	0.94	0.94	4,088
2023-11-28	0.94	0.94	0.94	0.94	7,368
2023-11-27	0.93	0.93	0.93	0.93	2,420
2023-11-24	0.94	0.94	0.94	0.94	9,271
2023-11-23	0.94	0.94	0.94	0.94	14,052
2023-11-22	0.93	0.93	0.93	0.93	1,239
2023-11-21	0.94	0.94	0.94	0.94	14,055
2023-11-20	0.97	0.97	0.97	0.97	10,996
2023-11-17	0.99	0.99	0.99	0.99	29,719
2023-11-16	0.97	0.97	0.97	0.97	8,108
2023-11-15	1.02	1.02	1.02	1.02	9,418
2023-11-14	0.97	0.97	0.97	0.97	9,254
2023-11-13	0.93	0.93	0.93	0.93	15,451
2023-11-10	0.91	0.91	0.91	0.91	14,081
2023-11-09	0.92	0.92	0.92	0.92	2,936
2023-11-08	0.90	0.90	0.90	0.90	17,117
2023-11-07	0.89	0.89	0.89	0.89	12,421
2023-11-06	0.90	0.90	0.90	0.90	28,610
2023-11-03	0.90	0.90	0.90	0.90	20,285
2023-11-02	0.87	0.87	0.87	0.87	33,541
2023-11-01	0.84	0.84	0.84	0.84	21,030
2023-10-31	0.85	0.85	0.85	0.85	35,069
2023-10-30	0.78	0.78	0.78	0.78	9,209
2023-10-27	0.78	0.78	0.78	0.78	12,981
2023-10-26	0.79	0.79	0.79	0.79	21,961
2023-10-25	0.80	0.80	0.80	0.80	28,277
2023-10-24	0.83	0.83	0.83	0.83	19,560
2023-10-23	0.81	0.81	0.81	0.81	16,430
2023-10-20	0.86	0.86	0.86	0.86	5,813
2023-10-19	0.88	0.88	0.88	0.88	17,905
2023-10-18	0.90	0.90	0.90	0.90	33,996
2023-10-17	0.97	0.97	0.97	0.97	1,809
2023-10-16	0.98	0.98	0.98	0.98	20,059
2023-10-13	0.99	0.99	0.99	0.99	6,169
2023-10-12	1.00	1.00	1.00	1.00	13,076
2023-10-11	1.00	1.00	1.00	1.00	11,023
2023-10-10	1.00	1.00	1.00	1.00	33,625
2023-10-09	1.01	1.01	1.01	1.01	872
2023-10-06	0.99	0.99	0.99	0.99	5,422
2023-10-05	0.98	0.98	0.98	0.98	10,185
2023-10-04	0.98	0.98	0.98	0.98	761
2023-10-03	0.99	0.99	0.99	0.99	2,752
2023-10-02	1.01	1.01	1.01	1.01	8,414
2023-09-29	1.02	1.02	1.02	1.02	16,317
2023-09-28	1.01	1.01	1.01	1.01	7,431
2023-09-27	1.02	1.02	1.02	1.02	13,744
2023-09-26	0.98	0.98	0.98	0.98	9,444
2023-09-25	1.00	1.00	1.00	1.00	10,111
2023-09-22	1.00	1.00	1.00	1.00	4,063
2023-09-21	0.99	0.99	0.99	0.99	3,649
2023-09-20	1.01	1.01	1.01	1.01	3,935
2023-09-19	1.02	1.02	1.02	1.02	6,772
2023-09-18	1.03	1.03	1.03	1.03	11,842
2023-09-15	1.03	1.03	1.03	1.03	12,726
2023-09-14	0.98	0.98	0.98	0.98	4,467
2023-09-13	0.97	0.97	0.97	0.97	1,579
2023-09-12	0.98	0.98	0.98	0.98	8,941
2023-09-11	1.00	1.00	1.00	1.00	3,708
2023-09-08	1.01	1.01	1.01	1.01	34,468
2023-09-07	1.02	1.02	1.02	1.02	8,607
2023-09-06	1.01	1.01	1.01	1.01	10,331
2023-09-05	1.03	1.03	1.03	1.03	5,908
2023-09-04	1.04	1.04	1.04	1.04	9,930
2023-09-01	1.06	1.06	1.06	1.06	5,846
2023-08-31	1.04	1.04	1.04	1.04	25,147
2023-08-30	1.06	1.06	1.06	1.06	5,591
2023-08-29	1.03	1.03	1.03	1.03	9,462
2023-08-28	0.97	0.97	0.97	0.97	0
2023-08-25	0.97	0.97	0.97	0.97	10,007
2023-08-24	0.99	0.99	0.99	0.99	9,374
2023-08-23	1.01	1.01	1.01	1.01	6,331
2023-08-22	1.01	1.01	1.01	1.01	9,248
2023-08-21	0.98	0.98	0.98	0.98	15,796
2023-08-18	0.99	0.99	0.99	0.99	12,777
2023-08-17	0.98	0.98	0.98	0.98	13,541
2023-08-16	0.98	0.98	0.98	0.98	6,426
2023-08-15	1.00	1.00	1.00	1.00	4,681
2023-08-14	1.00	1.00	1.00	1.00	32,984
2023-08-11	1.01	1.01	1.01	1.01	44,905
2023-08-10	1.03	1.03	1.03	1.03	33,713
2023-08-09	1.02	1.02	1.02	1.02	102,352
2023-08-08	0.99	0.99	0.99	0.99	18,941
2023-08-07	1.00	1.00	1.00	1.00	13,657
2023-08-04	1.00	1.00	1.00	1.00	27,868
2023-08-03	1.00	1.00	1.00	1.00	10,827
2023-08-02	1.00	1.00	1.00	1.00	260,994
2023-08-01	1.02	1.02	1.02	1.02	96,224
2023-07-31	1.01	1.01	1.01	1.01	87,545
2023-07-28	1.01	1.01	1.01	1.01	43,440
2023-07-27	1.03	1.03	1.03	1.03	96,789
2023-07-26	1.03	1.03	1.03	1.03	102,298
2023-07-25	1.04	1.04	1.04	1.04	578,857
2023-07-24	1.03	1.03	1.03	1.03	178,607
2023-07-21	1.08	1.08	1.08	1.08	38,650
2023-07-20	1.08	1.08	1.08	1.08	125,490
2023-07-19	1.11	1.11	1.11	1.11	5,802
2023-07-18	1.08	1.08	1.08	1.08	34,316
2023-07-17	1.07	1.07	1.07	1.07	102,092
2023-07-14	1.23	1.23	1.23	1.23	75,525
2023-07-13	1.21	1.21	1.21	1.21	43,906
2023-07-12	1.18	1.18	1.18	1.18	272,774
2023-07-11	1.19	1.19	1.19	1.19	26,604
2023-07-10	1.17	1.17	1.17	1.17	23,369
2023-07-07	1.14	1.14	1.14	1.14	19,429
2023-07-06	1.14	1.14	1.14	1.14	46,301
2023-07-05	1.17	1.17	1.17	1.17	45,461
2023-07-04	1.18	1.18	1.18	1.18	16,063
2023-07-03	1.18	1.18	1.18	1.18	10,327
2023-06-30	1.17	1.17	1.17	1.17	21,248
2023-06-29	1.20	1.20	1.20	1.20	16,131
2023-06-28	1.20	1.20	1.20	1.20	64,946
2023-06-27	1.20	1.20	1.20	1.20	72,674
2023-06-26	1.20	1.20	1.20	1.20	97,228
2023-06-23	1.23	1.23	1.23	1.23	0
2023-06-22	1.23	1.23	1.23	1.23	97,140
2023-06-21	1.36	1.36	1.36	1.36	92,933
2023-06-20	1.39	1.39	1.39	1.39	15,797
2023-06-19	1.43	1.43	1.43	1.43	11,662
2023-06-16	1.46	1.46	1.46	1.46	23,896
2023-06-15	1.46	1.46	1.46	1.46	27,593
2023-06-14	1.48	1.48	1.48	1.48	21,021
2023-06-13	1.42	1.42	1.42	1.42	11,067
2023-06-12	1.44	1.44	1.44	1.44	16,265
2023-06-09	1.40	1.40	1.40	1.40	35,127
2023-06-08	1.37	1.37	1.37	1.37	18,033
2023-06-07	1.38	1.38	1.38	1.38	3,872
2023-06-06	1.38	1.38	1.38	1.38	2,121
2023-06-05	1.39	1.39	1.39	1.39	12,475
2023-06-02	1.43	1.43	1.43	1.43	39,138
2023-06-01	1.39	1.39	1.39	1.39	13,592
2023-05-31	1.37	1.37	1.37	1.37	42,462
2023-05-30	1.46	1.46	1.46	1.46	9,158
2023-05-29	1.45	1.45	1.45	1.45	0
2023-05-26	1.45	1.45	1.45	1.45	9,698
2023-05-25	1.44	1.44	1.44	1.44	6,124
2023-05-24	1.47	1.47	1.47	1.47	12,708
2023-05-23	1.44	1.44	1.44	1.44	13,195
2023-05-22	1.47	1.47	1.47	1.47	7,229
2023-05-19	1.51	1.51	1.51	1.51	7,676
2023-05-18	1.50	1.50	1.50	1.50	0
2023-05-17	1.52	1.52	1.52	1.52	16,839
2023-05-16	1.50	1.50	1.50	1.50	40,215
2023-05-15	1.49	1.49	1.49	1.49	21,952
2023-05-12	1.46	1.46	1.46	1.46	8,533
2023-05-11	1.48	1.48	1.48	1.48	30,670
2023-05-10	1.51	1.51	1.51	1.51	7,825
2023-05-09	1.48	1.48	1.48	1.48	425
2023-05-08	1.48	1.48	1.48	1.48	0
2023-05-05	1.48	1.48	1.48	1.48	15,755
2023-05-04	1.45	1.45	1.45	1.45	13,375
2023-05-03	1.48	1.48	1.48	1.48	13,054
2023-05-02	1.48	1.48	1.48	1.48	16,424
2023-05-01	1.49	1.49	1.49	1.49	0
2023-04-28	1.49	1.49	1.49	1.49	9,667
2023-04-27	1.49	1.49	1.49	1.49	101,937
2023-04-26	1.48	1.48	1.48	1.48	2,939
2023-04-25	1.46	1.46	1.46	1.46	12,863
2023-04-24	1.47	1.47	1.47	1.47	67,966
2023-04-21	1.47	1.47	1.47	1.47	165,417
2023-04-20	1.42	1.42	1.42	1.42	63,641
2023-04-19	1.60	1.60	1.60	1.60	37,847
2023-04-18	1.65	1.65	1.65	1.65	56,407
2023-04-17	1.65	1.65	1.65	1.65	42,693
2023-04-14	1.57	1.57	1.57	1.57	34,445
2023-04-13	1.58	1.58	1.58	1.58	18,330
2023-04-12	1.55	1.55	1.55	1.55	26,845
2023-04-11	1.56	1.56	1.56	1.56	26,284
2023-04-10	1.54	1.54	1.54	1.54	0
2023-04-07	1.54	1.54	1.54	1.54	0
2023-04-06	1.54	1.54	1.54	1.54	14,778
2023-04-05	1.53	1.53	1.53	1.53	23,878
2023-04-04	1.54	1.54	1.54	1.54	63,497
2023-04-03	1.53	1.53	1.53	1.53	49,863
2023-03-31	1.49	1.49	1.49	1.49	12,002
2023-03-30	1.48	1.48	1.48	1.48	57,060
2023-03-29	1.41	1.41	1.41	1.41	11,041
2023-03-28	1.42	1.42	1.42	1.42	13,865
2023-03-27	1.43	1.43	1.43	1.43	66,303
2023-03-24	1.41	1.41	1.41	1.41	7,398
2023-03-23	1.43	1.43	1.43	1.43	9,703
2023-03-22	1.46	1.46	1.46	1.46	6,222
2023-03-21	1.51	1.51	1.51	1.51	2,592
2023-03-20	1.50	1.50	1.50	1.50	16,608
2023-03-17	1.53	1.53	1.53	1.53	39,228
2023-03-16	1.51	1.51	1.51	1.51	43,340
2023-03-15	1.52	1.52	1.52	1.52	47,708
2023-03-14	1.56	1.56	1.56	1.56	10,592
2023-03-13	1.55	1.55	1.55	1.55	65,415
2023-03-10	1.59	1.59	1.59	1.59	13,680
2023-03-09	1.59	1.59	1.59	1.59	13,216
2023-03-08	1.62	1.62	1.62	1.62	17,158
2023-03-07	1.64	1.64	1.64	1.64	61,396
2023-03-06	1.65	1.65	1.65	1.65	9,975
2023-03-03	1.66	1.66	1.66	1.66	4,909
2023-03-02	1.64	1.64	1.64	1.64	11,284
2023-03-01	1.67	1.67	1.67	1.67	7,259
2023-02-28	1.65	1.65	1.65	1.65	11,290
2023-02-27	1.65	1.65	1.65	1.65	32,454
2023-02-24	1.61	1.61	1.61	1.61	17,039
2023-02-23	1.65	1.65	1.65	1.65	19,130
2023-02-22	1.68	1.68	1.68	1.68	17,941
2023-02-21	1.72	1.72	1.72	1.72	24,076
2023-02-20	1.70	1.70	1.70	1.70	51,998
2023-02-17	1.67	1.67	1.67	1.67	52,439
2023-02-16	1.72	1.72	1.72	1.72	24,315
2023-02-15	1.69	1.69	1.69	1.69	27,389
2023-02-14	1.63	1.63	1.63	1.63	26,309
2023-02-13	1.61	1.61	1.61	1.61	68,987
2023-02-10	1.58	1.58	1.58	1.58	92,219
2023-02-09	1.59	1.59	1.59	1.59	99,757
2023-02-08	1.50	1.50	1.50	1.50	32,135
2023-02-07	1.48	1.48	1.48	1.48	12,613
2023-02-06	1.49	1.49	1.49	1.49	37,222
2023-02-03	1.51	1.51	1.51	1.51	22,143
2023-02-02	1.50	1.50	1.50	1.50	35,357
2023-02-01	1.43	1.43	1.43	1.43	40,432
2023-01-31	1.42	1.42	1.42	1.42	18,010
2023-01-30	1.41	1.41	1.41	1.41	5,888
2023-01-27	1.43	1.43	1.43	1.43	13,171
2023-01-26	1.44	1.44	1.44	1.44	41,340
2023-01-25	1.44	1.44	1.44	1.44	62,464
2023-01-24	1.44	1.44	1.44	1.44	98,865
2023-01-23	1.43	1.43	1.43	1.43	64,489
2023-01-20	1.38	1.38	1.38	1.38	29,828
2023-01-19	1.37	1.37	1.37	1.37	3,723
2023-01-18	1.38	1.38	1.38	1.38	33,686
2023-01-17	1.36	1.36	1.36	1.36	20,750
2023-01-16	1.34	1.34	1.34	1.34	52,184
2023-01-13	1.36	1.36	1.36	1.36	30,334
2023-01-12	1.31	1.31	1.31	1.31	43,603
2023-01-11	1.30	1.30	1.30	1.30	55,801
2023-01-10	1.35	1.35	1.35	1.35	33,565
2023-01-09	1.42	1.42	1.42	1.42	23,722
2023-01-06	1.42	1.42	1.42	1.42	0
2023-01-05	1.42	1.42	1.42	1.42	127,501
2023-01-04	1.40	1.40	1.40	1.40	34,972
2023-01-03	1.38	1.38	1.38	1.38	56,835
2023-01-02	1.37	1.37	1.37	1.37	0
2022-12-30	1.36	1.36	1.36	1.36	38,879
2022-12-29	1.35	1.35	1.35	1.35	29,701
2022-12-28	1.32	1.32	1.32	1.32	61,869
2022-12-27	1.32	1.32	1.32	1.32	0
2022-12-26	1.32	1.32	1.32	1.32	0
2022-12-23	1.31	1.31	1.31	1.31	53,107
2022-12-22	1.30	1.30	1.30	1.30	64,253
2022-12-21	1.30	1.30	1.30	1.30	52,834
2022-12-20	1.30	1.30	1.30	1.30	26,948
2022-12-19	1.29	1.29	1.29	1.29	34,732
2022-12-16	1.29	1.29	1.29	1.29	708,822
2022-12-15	1.35	1.35	1.35	1.35	33,295
2022-12-14	1.37	1.37	1.37	1.37	19,639
2022-12-13	1.38	1.38	1.38	1.38	54,403
2022-12-12	1.37	1.37	1.37	1.37	636,777
2022-12-09	1.38	1.38	1.38	1.38	22,514
2022-12-08	1.36	1.36	1.36	1.36	29,580
2022-12-07	1.37	1.37	1.37	1.37	56,812
2022-12-06	1.40	1.40	1.40	1.40	0
2022-12-05	1.40	1.40	1.40	1.40	138,030
2022-12-02	1.38	1.38	1.38	1.38	108,658
2022-12-01	1.41	1.41	1.41	1.41	91,880
2022-11-30	1.41	1.41	1.41	1.41	1,081,218
2022-11-29	1.47	1.47	1.47	1.47	45,997
2022-11-28	1.49	1.49	1.49	1.49	50,296
2022-11-25	1.54	1.54	1.54	1.54	102,820
2022-11-24	1.51	1.51	1.51	1.51	31,163
2022-11-23	1.48	1.48	1.48	1.48	29,209
2022-11-22	1.46	1.46	1.46	1.46	96,212
2022-11-21	1.48	1.48	1.48	1.48	44,466
2022-11-18	1.55	1.55	1.55	1.55	33,109
2022-11-17	1.58	1.58	1.58	1.58	52,652
2022-11-16	1.56	1.56	1.56	1.56	13,644
2022-11-15	1.60	1.60	1.60	1.60	44,965
2022-11-14	1.62	1.62	1.62	1.62	44,707
2022-11-11	1.62	1.62	1.62	1.62	68,009
2022-11-10	1.62	1.62	1.62	1.62	27,431
2022-11-09	1.63	1.63	1.63	1.63	14,708
2022-11-08	1.63	1.63	1.63	1.63	16,907
2022-11-07	1.61	1.61	1.61	1.61	17,976
2022-11-04	1.57	1.57	1.57	1.57	32,280
2022-11-03	1.56	1.56	1.56	1.56	11,174
2022-11-02	1.58	1.58	1.58	1.58	8,160
2022-11-01	1.60	1.60	1.60	1.60	23,371
2022-10-31	1.63	1.63	1.63	1.63	11,224
2022-10-28	1.66	1.66	1.66	1.66	9,508
2022-10-27	1.66	1.66	1.66	1.66	27,137
2022-10-26	1.65	1.65	1.65	1.65	11,995
2022-10-25	1.60	1.60	1.60	1.60	5,557
2022-10-24	1.58	1.58	1.58	1.58	8,702
2022-10-21	1.57	1.57	1.57	1.57	21,070
2022-10-20	1.55	1.55	1.55	1.55	3,914
2022-10-19	1.57	1.57	1.57	1.57	6,122
2022-10-18	1.58	1.58	1.58	1.58	32,799
2022-10-17	1.54	1.54	1.54	1.54	14,006
2022-10-14	1.57	1.57	1.57	1.57	6,413
2022-10-13	1.53	1.53	1.53	1.53	2,473
2022-10-12	1.51	1.51	1.51	1.51	85,655
2022-10-11	1.54	1.54	1.54	1.54	2,317
2022-10-10	1.52	1.52	1.52	1.52	10,560
2022-10-07	1.53	1.53	1.53	1.53	8,289
2022-10-06	1.58	1.58	1.58	1.58	9,233
2022-10-05	1.56	1.56	1.56	1.56	2,514
2022-10-04	1.60	1.60	1.60	1.60	8,781
2022-10-03	1.56	1.56	1.56	1.56	82,946
2022-09-30	1.60	1.60	1.60	1.60	96
2022-09-29	1.58	1.58	1.58	1.58	5,351
2022-09-28	1.56	1.56	1.56	1.56	14,152
2022-09-27	1.58	1.58	1.58	1.58	15,727
2022-09-26	1.56	1.56	1.56	1.56	4,766
2022-09-23	1.62	1.62	1.62	1.62	10,118
2022-09-22	1.62	1.62	1.62	1.62	2,576
2022-09-21	1.67	1.67	1.67	1.67	1,185
2022-09-20	1.65	1.65	1.65	1.65	13,420
2022-09-19	1.71	1.71	1.71	1.71	0
2022-09-16	1.71	1.71	1.71	1.71	0
2022-09-15	1.71	1.71	1.71	1.71	0
2022-09-14	1.71	1.71	1.71	1.71	1,903
2022-09-13	1.71	1.71	1.71	1.71	10,995
2022-09-12	1.71	1.71	1.71	1.71	1,930
2022-09-09	1.71	1.71	1.71	1.71	6,921
2022-09-08	1.71	1.71	1.71	1.71	1
2022-09-07	1.71	1.71	1.71	1.71	9,230
2022-09-06	1.71	1.71	1.71	1.71	6,702
2022-09-05	1.71	1.71	1.71	1.71	0
2022-09-02	1.71	1.71	1.71	1.71	3,145
2022-09-01	1.71	1.71	1.71	1.71	6,595
2022-08-31	1.71	1.71	1.71	1.71	4,813
2022-08-30	1.71	1.71	1.71	1.71	13,179
2022-08-29	1.71	1.71	1.71	1.71	0
2022-08-26	1.71	1.71	1.71	1.71	983
2022-08-25	1.71	1.71	1.71	1.71	1,350
2022-08-24	1.71	1.71	1.71	1.71	1,932
2022-08-23	1.72	1.72	1.72	1.72	0
2022-08-22	1.72	1.72	1.72	1.72	1,928
2022-08-19	1.75	1.75	1.75	1.75	8,709
2022-08-18	1.76	1.76	1.76	1.76	5,549
2022-08-17	1.77	1.77	1.77	1.77	1,630
2022-08-16	1.82	1.82	1.82	1.82	0
2022-08-15	1.82	1.82	1.82	1.82	28,528
2022-08-12	1.89	1.89	1.89	1.89	4,339
2022-08-11	1.83	1.83	1.83	1.83	4,100
2022-08-10	1.82	1.82	1.82	1.82	5,584
2022-08-09	1.78	1.78	1.78	1.78	1,843
2022-08-08	1.78	1.78	1.78	1.78	3,069
2022-08-05	1.78	1.78	1.78	1.78	7,864
2022-08-04	1.76	1.76	1.76	1.76	13,911
2022-08-03	1.73	1.73	1.73	1.73	15,234
2022-08-02	1.71	1.71	1.71	1.71	32,662
2022-08-01	1.72	1.72	1.72	1.72	29,772
2022-07-29	1.79	1.79	1.79	1.79	7,921
2022-07-28	1.78	1.78	1.78	1.78	42,327
2022-07-27	1.75	1.75	1.75	1.75	12,078
2022-07-26	1.80	1.80	1.80	1.80	1,548
2022-07-25	1.80	1.80	1.80	1.80	16,052
2022-07-22	1.82	1.82	1.82	1.82	17,576
2022-07-21	1.79	1.79	1.79	1.79	39,420
2022-07-20	1.81	1.81	1.81	1.81	54,251
2022-07-19	2.28	2.28	2.28	2.28	5,237
2022-07-18	2.29	2.29	2.29	2.29	4,002
2022-07-15	2.32	2.32	2.32	2.32	9,635
2022-07-14	2.33	2.33	2.33	2.33	11,540
2022-07-13	2.26	2.26	2.26	2.26	6,263
2022-07-12	2.29	2.29	2.29	2.29	150
2022-07-11	4.90	4.90	4.90	4.90	0
2022-07-08	4.90	4.90	4.90	4.90	42
2022-07-07	4.90	4.90	4.90	4.90	31,948
2022-07-06	4.90	4.90	4.90	4.90	803
2022-07-05	4.90	4.90	4.90	4.90	6
2022-07-04	4.90	4.90	4.90	4.90	0
2022-07-01	4.90	4.90	4.90	4.90	0
2022-06-30	5.00	5.00	5.00	5.00	86,373
2022-06-29	4.81	4.81	4.81	4.81	107,507
2022-06-28	4.77	4.77	4.77	4.77	169,909
2022-06-27	4.82	4.82	4.82	4.82	249,093
2022-06-24	4.74	4.74	4.74	4.74	0
2022-06-23	4.75	4.75	4.75	4.75	29,269
2022-06-22	4.81	4.81	4.81	4.81	24,527
2022-06-21	4.75	4.75	4.75	4.75	26,944
2022-06-20	4.79	4.79	4.79	4.79	68,433
2022-06-17	4.75	4.75	4.75	4.75	109,050
2022-06-16	4.63	4.63	4.63	4.63	39,037
2022-06-15	4.69	4.69	4.69	4.69	25,317
2022-06-14	4.70	4.70	4.70	4.70	82,311
2022-06-13	4.66	4.66	4.66	4.66	19,510
2022-06-10	4.76	4.76	4.76	4.76	13,211
2022-06-09	4.92	4.92	4.92	4.92	25,114
2022-06-08	4.98	4.98	4.98	4.98	35,024
2022-06-07	5.05	5.05	5.05	5.05	91,911
2022-06-06	5.04	5.04	5.04	5.04	38,702
2022-06-03	5.03	5.03	5.03	5.03	0
2022-06-02	5.03	5.03	5.03	5.03	0
2022-06-01	5.03	5.03	5.03	5.03	14,746
2022-05-31	5.26	5.26	5.26	5.26	8,695
2022-05-30	5.24	5.24	5.24	5.24	5,903
2022-05-27	5.20	5.20	5.20	5.20	28,918
2022-05-26	4.88	4.88	4.88	4.88	0
2022-05-25	4.96	4.96	4.96	4.96	7,589
2022-05-24	4.91	4.91	4.91	4.91	3,618
2022-05-23	4.98	4.98	4.98	4.98	14,940
2022-05-20	4.84	4.84	4.84	4.84	19,058
2022-05-19	4.98	4.98	4.98	4.98	62,978
2022-05-18	4.91	4.91	4.91	4.91	8,306
2022-05-17	4.94	4.94	4.94	4.94	35,150
2022-05-16	4.95	4.95	4.95	4.95	83,825
2022-05-13	4.84	4.84	4.84	4.84	11,025
2022-05-12	4.79	4.79	4.79	4.79	9,185
2022-05-11	4.80	4.80	4.80	4.80	87,945
2022-05-10	4.75	4.75	4.75	4.75	13,793
2022-05-09	4.63	4.63	4.63	4.63	33,831
2022-05-06	4.84	4.84	4.84	4.84	14,339
2022-05-05	4.94	4.94	4.94	4.94	75,007
2022-05-04	5.03	5.03	5.03	5.03	18,129
2022-05-03	5.19	5.19	5.19	5.19	7,915
2022-05-02	5.21	5.21	5.21	5.21	0
2022-04-29	5.21	5.21	5.21	5.21	41,032
2022-04-28	5.10	5.10	5.10	5.10	31,174
2022-04-27	5.25	5.25	5.25	5.25	29,276
2022-04-26	5.36	5.36	5.36	5.36	5,056
2022-04-25	5.38	5.38	5.38	5.38	57,073
2022-04-22	5.27	5.27	5.27	5.27	16,980
2022-04-21	5.24	5.24	5.24	5.24	73,113
2022-04-20	5.42	5.42	5.42	5.42	21,124
2022-04-19	5.29	5.29	5.29	5.29	9,248
2022-04-18	5.32	5.32	5.32	5.32	0
2022-04-15	5.32	5.32	5.32	5.32	0
2022-04-14	5.32	5.32	5.32	5.32	45,234
2022-04-13	5.05	5.05	5.05	5.05	19,757
2022-04-12	4.94	4.94	4.94	4.94	11,970
2022-04-11	4.88	4.88	4.88	4.88	16,029
2022-04-08	4.91	4.91	4.91	4.91	10,156
2022-04-07	4.76	4.76	4.76	4.76	22,366
2022-04-06	4.66	4.66	4.66	4.66	15,929
2022-04-05	4.81	4.81	4.81	4.81	7,017
2022-04-04	4.79	4.79	4.79	4.79	11,402
2022-04-01	4.67	4.67	4.67	4.67	78,801
2022-03-31	4.58	4.58	4.58	4.58	53,491
2022-03-30	4.71	4.71	4.71	4.71	7,227
2022-03-29	4.85	4.85	4.85	4.85	2,119
2022-03-28	4.82	4.82	4.82	4.82	11,296
2022-03-25	4.80	4.80	4.80	4.80	23,292
2022-03-24	4.77	4.77	4.77	4.77	31,121
2022-03-23	5.64	5.64	5.64	5.64	12,745
2022-03-22	5.40	5.40	5.40	5.40	18,625
2022-03-21	5.17	5.17	5.17	5.17	3,224
2022-03-18	5.12	5.12	5.12	5.12	3,761
2022-03-17	5.16	5.16	5.16	5.16	1,367
2022-03-16	5.12	5.12	5.12	5.12	1,784
2022-03-15	4.91	4.91	4.91	4.91	3,079
2022-03-14	4.99	4.99	4.99	4.99	6,729
2022-03-11	4.79	4.79	4.79	4.79	17,297
2022-03-10	4.82	4.82	4.82	4.82	6,754
2022-03-09	4.77	4.77	4.77	4.77	10,744
2022-03-08	4.64	4.64	4.64	4.64	2,442
2022-03-07	4.70	4.70	4.70	4.70	6,626
2022-03-04	4.80	4.80	4.80	4.80	2,692
2022-03-03	4.90	4.90	4.90	4.90	8,406
2022-03-02	5.02	5.02	5.02	5.02	3,046
2022-03-01	5.07	5.07	5.07	5.07	3,343
2022-02-28	5.09	5.09	5.09	5.09	11,161
2022-02-25	4.95	4.95	4.95	4.95	1,291
2022-02-24	4.59	4.59	4.59	4.59	3,007
2022-02-23	4.76	4.76	4.76	4.76	649
2022-02-22	4.47	4.47	4.47	4.47	1,299
2022-02-21	4.43	4.43	4.43	4.43	212
2022-02-18	4.48	4.48	4.48	4.48	13,466
2022-02-17	4.33	4.33	4.33	4.33	6,416
2022-02-16	4.35	4.35	4.35	4.35	3,924
2022-02-15	4.35	4.35	4.35	4.35	521
2022-02-14	4.18	4.18	4.18	4.18	1,913
2022-02-11	4.38	4.38	4.38	4.38	1,372
2022-02-10	4.42	4.42	4.42	4.42	550
2022-02-09	4.40	4.40	4.40	4.40	303
2022-02-08	4.42	4.42	4.42	4.42	1,274
2022-02-07	4.42	4.42	4.42	4.42	2,659
2022-02-04	4.25	4.25	4.25	4.25	2,357
2022-02-03	4.27	4.27	4.27	4.27	612
2022-02-02	4.49	4.49	4.49	4.49	618
2022-02-01	4.45	4.45	4.45	4.45	5,715
2022-01-31	4.41	4.41	4.41	4.41	215
2022-01-28	4.29	4.29	4.29	4.29	1,197
2022-01-27	4.20	4.20	4.20	4.20	263
2022-01-26	4.22	4.22	4.22	4.22	426
2022-01-25	4.19	4.19	4.19	4.19	17,427
2022-01-24	4.07	4.07	4.07	4.07	688
2022-01-21	4.34	4.34	4.34	4.34	7,272
2022-01-20	4.49	4.49	4.49	4.49	623
2022-01-19	4.38	4.38	4.38	4.38	4,694
2022-01-18	4.43	4.43	4.43	4.43	357
2022-01-17	4.50	4.50	4.50	4.50	5,763
2022-01-14	4.51	4.51	4.51	4.51	6,629
2022-01-13	4.63	4.63	4.63	4.63	5,151
2022-01-12	4.69	4.69	4.69	4.69	3,846
2022-01-11	4.67	4.67	4.67	4.67	663
2022-01-10	4.65	4.65	4.65	4.65	4,003
2022-01-07	4.82	4.82	4.82	4.82	985
2022-01-06	4.84	4.84	4.84	4.84	0
2022-01-05	4.84	4.84	4.84	4.84	969
2022-01-04	4.89	4.89	4.89	4.89	7,299
2022-01-03	4.98	4.98	4.98	4.98	0
2021-12-31	4.98	4.98	4.98	4.98	0
2021-12-30	4.98	4.98	4.98	4.98	527
2021-12-29	4.95	4.95	4.95	4.95	684
2021-12-28	4.87	4.87	4.87	4.87	0
2021-12-27	4.87	4.87	4.87	4.87	0
2021-12-24	4.87	4.87	4.87	4.87	0
2021-12-23	4.87	4.87	4.87	4.87	131
2021-12-22	4.87	4.87	4.87	4.87	9,809
2021-12-21	4.74	4.74	4.74	4.74	10,236
2021-12-20	4.75	4.75	4.75	4.75	3,712
2021-12-17	4.89	4.89	4.89	4.89	2,489
2021-12-16	5.02	5.02	5.02	5.02	1,502
2021-12-15	4.91	4.91	4.91	4.91	27,526
2021-12-14	4.91	4.91	4.91	4.91	3,197
2021-12-13	4.91	4.91	4.91	4.91	67,613
2021-12-10	4.89	4.89	4.89	4.89	69,959
2021-12-09	4.82	4.82	4.82	4.82	3,690
2021-12-08	4.92	4.92	4.92	4.92	9,405
2021-12-07	4.86	4.86	4.86	4.86	142,263
2021-12-06	4.87	4.87	4.87	4.87	0
2021-12-03	4.87	4.87	4.87	4.87	1,972
2021-12-02	4.84	4.84	4.84	4.84	943
2021-12-01	4.89	4.89	4.89	4.89	85,404
2021-11-30	5.01	5.01	5.01	5.01	34,191
2021-11-29	4.94	4.94	4.94	4.94	2,083
2021-11-26	4.94	4.94	4.94	4.94	71,071
2021-11-25	5.02	5.02	5.02	5.02	1,069
2021-11-24	5.00	5.00	5.00	5.00	32,483
2021-11-23	5.02	5.02	5.02	5.02	7,649
2021-11-22	5.12	5.12	5.12	5.12	29,381
2021-11-19	5.20	5.20	5.20	5.20	3,972
2021-11-18	5.35	5.35	5.35	5.35	1,519
2021-11-17	5.51	5.51	5.51	5.51	1,940
2021-11-16	5.47	5.47	5.47	5.47	23,801
2021-11-15	5.38	5.38	5.38	5.38	1,659
2021-11-12	5.28	5.28	5.28	5.28	1,393
2021-11-11	5.24	5.24	5.24	5.24	688
2021-11-10	5.27	5.27	5.27	5.27	2,998
2021-11-09	5.37	5.37	5.37	5.37	35,706
2021-11-08	5.16	5.16	5.16	5.16	5,003
2021-11-05	5.27	5.27	5.27	5.27	5,381
2021-11-04	4.98	4.98	4.98	4.98	31,847
2021-11-03	4.96	4.96	4.96	4.96	2,852
2021-11-02	4.94	4.94	4.94	4.94	7,702
2021-11-01	4.95	4.95	4.95	4.95	6,110
2021-10-29	4.86	4.86	4.86	4.86	36,246
2021-10-28	4.88	4.88	4.88	4.88	2,284
2021-10-27	4.90	4.90	4.90	4.90	7,539
2021-10-26	4.94	4.94	4.94	4.94	918
2021-10-25	5.00	5.00	5.00	5.00	40,041
2021-10-22	5.05	5.05	5.05	5.05	5,373
2021-10-21	4.95	4.95	4.95	4.95	1,952
2021-10-20	4.96	4.96	4.96	4.96	44,316
2021-10-19	4.87	4.87	4.87	4.87	1,599
2021-10-18	4.93	4.93	4.93	4.93	14,882
2021-10-15	4.86	4.86	4.86	4.86	48,430
2021-10-14	4.90	4.90	4.90	4.90	8,526
2021-10-13	4.72	4.72	4.72	4.72	597
2021-10-12	4.75	4.75	4.75	4.75	3,153
2021-10-11	4.62	4.62	4.62	4.62	51,413
2021-10-08	4.73	4.73	4.73	4.73	1,677
2021-10-07	4.64	4.64	4.64	4.64	54,519
2021-10-06	4.61	4.61	4.61	4.61	59,616
2021-10-05	4.56	4.56	4.56	4.56	1,542
2021-10-04	4.53	4.53	4.53	4.53	9,985
2021-10-01	4.62	4.62	4.62	4.62	11,117
2021-09-30	4.78	4.78	4.78	4.78	67,720
2021-09-29	4.62	4.62	4.62	4.62	9,986
2021-09-28	4.54	4.54	4.54	4.54	104,892
2021-09-27	4.74	4.74	4.74	4.74	4,068
2021-09-24	4.75	4.75	4.75	4.75	70,231
2021-09-23	4.83	4.83	4.83	4.83	1,062
2021-09-22	4.79	4.79	4.79	4.79	761
2021-09-21	4.76	4.76	4.76	4.76	5,541
2021-09-20	4.73	4.73	4.73	4.73	448
2021-09-17	4.73	4.73	4.73	4.73	45,810
2021-09-16	4.77	4.77	4.77	4.77	1,338
2021-09-15	4.75	4.75	4.75	4.75	1,141
2021-09-14	4.87	4.87	4.87	4.87	9,361
2021-09-13	4.68	4.68	4.68	4.68	1,033
2021-09-10	4.77	4.77	4.77	4.77	13
2021-09-09	4.81	4.81	4.81	4.81	34
2021-09-08	4.78	4.78	4.78	4.78	863
2021-09-07	4.88	4.88	4.88	4.88	342
2021-09-06	4.99	4.99	4.99	4.99	971
2021-09-03	4.96	4.96	4.96	4.96	2,632
2021-09-02	4.96	4.96	4.96	4.96	2,618
2021-09-01	4.79	4.79	4.79	4.79	2,063
2021-08-31	4.79	4.79	4.79	4.79	798
2021-08-30	4.27	4.27	4.27	4.27	0
2021-08-27	4.27	4.27	4.27	4.27	3,024
2021-08-26	4.26	4.26	4.26	4.26	2,554
2021-08-25	4.21	4.21	4.21	4.21	19
2021-08-24	4.21	4.21	4.21	4.21	3,072
2021-08-23	4.18	4.18	4.18	4.18	3,480
2021-08-20	4.12	4.12	4.12	4.12	1,503
2021-08-19	4.08	4.08	4.08	4.08	0
2021-08-18	4.08	4.08	4.08	4.08	2,580
2021-08-17	4.03	4.03	4.03	4.03	12
2021-08-16	4.04	4.04	4.04	4.04	2,805
2021-08-13	4.10	4.10	4.10	4.10	433
2021-08-12	4.08	4.08	4.08	4.08	993
2021-08-11	4.15	4.15	4.15	4.15	80
2021-08-10	4.15	4.15	4.15	4.15	0
2021-08-09	4.15	4.15	4.15	4.15	4,599
2021-08-06	4.10	4.10	4.10	4.10	0
2021-08-05	4.10	4.10	4.10	4.10	3,230
2021-08-04	4.08	4.08	4.08	4.08	2,741
2021-08-03	4.13	4.13	4.13	4.13	415
2021-08-02	4.16	4.16	4.16	4.16	125
2021-07-30	4.11	4.11	4.11	4.11	2,730
2021-07-29	4.16	4.16	4.16	4.16	2,269
2021-07-28	4.16	4.16	4.16	4.16	1,744
2021-07-27	4.22	4.22	4.22	4.22	3,549
2021-07-26	4.22	4.22	4.22	4.22	1,366
2021-07-23	4.24	4.24	4.24	4.24	219
2021-07-22	4.24	4.24	4.24	4.24	0
2021-07-21	4.24	4.24	4.24	4.24	5,557
2021-07-20	4.13	4.13	4.13	4.13	1,860
2021-07-19	4.21	4.21	4.21	4.21	1
2021-07-16	4.32	4.32	4.32	4.32	3,923
2021-07-15	4.34	4.34	4.34	4.34	2,620
2021-07-14	4.45	4.45	4.45	4.45	2,427
2021-07-13	4.42	4.42	4.42	4.42	3,289
2021-07-12	4.42	4.42	4.42	4.42	2,212
2021-07-09	4.34	4.34	4.34	4.34	2,449
2021-07-08	4.31	4.31	4.31	4.31	56
2021-07-07	4.34	4.34	4.34	4.34	180
2021-07-06	4.27	4.27	4.27	4.27	320
2021-07-05	4.16	4.16	4.16	4.16	9
2021-07-02	4.16	4.16	4.16	4.16	1,632
2021-07-01	4.11	4.11	4.11	4.11	4,995
2021-06-30	4.09	4.09	4.09	4.09	2,847
2021-06-29	4.08	4.08	4.08	4.08	1,472
2021-06-28	4.08	4.08	4.08	4.08	418
2021-06-25	4.09	4.09	4.09	4.09	0
2021-06-24	4.09	4.09	4.09	4.09	4,067
2021-06-23	4.09	4.09	4.09	4.09	2,417
2021-06-22	4.05	4.05	4.05	4.05	4,869
2021-06-21	4.02	4.02	4.02	4.02	2,517
2021-06-18	4.04	4.04	4.04	4.04	2,322
2021-06-17	4.16	4.16	4.16	4.16	3,100
2021-06-16	4.22	4.22	4.22	4.22	1,146
2021-06-15	4.29	4.29	4.29	4.29	1,417
2021-06-14	4.23	4.23	4.23	4.23	28,373
2021-06-11	4.11	4.11	4.11	4.11	3,763
2021-06-10	4.08	4.08	4.08	4.08	3,193
2021-06-09	4.15	4.15	4.15	4.15	322
2021-06-08	4.15	4.15	4.15	4.15	1,173
2021-06-07	4.08	4.08	4.08	4.08	136
2021-06-04	4.14	4.14	4.14	4.14	738
2021-06-03	4.16	4.16	4.16	4.16	203
2021-06-02	4.12	4.12	4.12	4.12	2,673
2021-06-01	4.17	4.17	4.17	4.17	65
2021-05-28	4.24	4.24	4.24	4.24	935
2021-05-27	4.21	4.21	4.21	4.21	447
2021-05-26	4.21	4.21	4.21	4.21	247
2021-05-25	4.19	4.19	4.19	4.19	363
2021-05-24	4.22	4.22	4.22	4.22	1,801
2021-05-21	4.15	4.15	4.15	4.15	1,932
2021-05-20	4.12	4.12	4.12	4.12	1,481
2021-05-19	4.07	4.07	4.07	4.07	2,981
2021-05-18	4.06	4.06	4.06	4.06	1,507
2021-05-17	3.94	3.94	3.94	3.94	361
2021-05-14	3.96	3.96	3.96	3.96	2,488
2021-05-13	3.96	3.96	3.96	3.96	0
2021-05-12	3.96	3.96	3.96	3.96	2,275
2021-05-11	3.94	3.94	3.94	3.94	11,021
2021-05-10	4.04	4.04	4.04	4.04	3,471
2021-05-07	4.02	4.02	4.02	4.02	673
2021-05-06	4.02	4.02	4.02	4.02	918
2021-05-05	4.04	4.04	4.04	4.04	984
2021-05-04	3.99	3.99	3.99	3.99	3,375
2021-04-30	3.98	3.98	3.98	3.98	3,579
2021-04-29	4.10	4.10	4.10	4.10	6,358
2021-04-28	3.99	3.99	3.99	3.99	11,748
2021-04-27	4.05	4.05	4.05	4.05	1,672
2021-04-26	4.03	4.03	4.03	4.03	1,268
2021-04-23	4.05	4.05	4.05	4.05	1,547
2021-04-22	4.00	4.00	4.00	4.00	1,392
2021-04-21	3.95	3.95	3.95	3.95	516
2021-04-20	4.14	4.14	4.14	4.14	2,639
2021-04-19	4.14	4.14	4.14	4.14	7,034
2021-04-16	4.13	4.13	4.13	4.13	538
2021-04-15	4.14	4.14	4.14	4.14	962
2021-04-14	4.06	4.06	4.06	4.06	134
2021-04-13	4.06	4.06	4.06	4.06	859
2021-04-12	4.10	4.10	4.10	4.10	389
2021-04-09	4.15	4.15	4.15	4.15	1,999
2021-04-08	4.20	4.20	4.20	4.20	8,141
2021-04-07	4.06	4.06	4.06	4.06	1,946
2021-04-06	4.07	4.07	4.07	4.07	2,059
2021-04-01	4.07	4.07	4.07	4.07	442
2021-03-31	4.07	4.07	4.07	4.07	2,346
2021-03-30	4.06	4.06	4.06	4.06	2,037
2021-03-29	4.14	4.14	4.14	4.14	1,792
2021-03-26	3.98	3.98	3.98	3.98	12,672
2021-03-25	3.93	3.93	3.93	3.93	952
2021-03-24	3.98	3.98	3.98	3.98	388
2021-03-23	4.05	4.05	4.05	4.05	431
2021-03-22	4.07	4.07	4.07	4.07	2,607
2021-03-19	4.02	4.02	4.02	4.02	8,908
2021-03-18	4.10	4.10	4.10	4.10	8,897
2021-03-17	4.09	4.09	4.09	4.09	7,847
2021-03-16	3.98	3.98	3.98	3.98	8,371
2021-03-15	3.83	3.83	3.83	3.83	2,798
2021-03-12	3.80	3.80	3.80	3.80	7,036
2021-03-11	3.85	3.85	3.85	3.85	1,095
2021-03-10	3.79	3.79	3.79	3.79	7,884
2021-03-09	3.80	3.80	3.80	3.80	3,065
2021-03-08	3.74	3.74	3.74	3.74	5,058
2021-03-05	3.75	3.75	3.75	3.75	3,394
2021-03-04	3.71	3.71	3.71	3.71	4,750
2021-03-03	3.83	3.83	3.83	3.83	2,068
2021-03-02	3.85	3.85	3.85	3.85	5,712
2021-03-01	3.83	3.83	3.83	3.83	1,266
2021-02-26	3.71	3.71	3.71	3.71	15,173
2021-02-25	3.78	3.78	3.78	3.78	546
2021-02-24	3.83	3.83	3.83	3.83	4,267
2021-02-23	3.84	3.84	3.84	3.84	1,629
2021-02-22	3.87	3.87	3.87	3.87	2,934
2021-02-19	3.90	3.90	3.90	3.90	3,018
2021-02-18	3.91	3.91	3.91	3.91	1,198
2021-02-17	3.87	3.87	3.87	3.87	2,908
2021-02-16	3.93	3.93	3.93	3.93	548
2021-02-15	3.95	3.95	3.95	3.95	912
2021-02-12	3.96	3.96	3.96	3.96	10,102
2021-02-11	3.93	3.93	3.93	3.93	11,268
2021-02-10	3.89	3.89	3.89	3.89	3,133
2021-02-09	3.80	3.80	3.80	3.80	6,470
2021-02-08	3.89	3.89	3.89	3.89	1,973
2021-02-05	3.90	3.90	3.90	3.90	726
2021-02-04	3.93	3.93	3.93	3.93	1,416
2021-02-03	3.92	3.92	3.92	3.92	5,039
2021-02-02	3.94	3.94	3.94	3.94	53
2021-02-01	3.89	3.89	3.89	3.89	507
2021-01-29	3.83	3.83	3.83	3.83	1,995
2021-01-28	3.82	3.82	3.82	3.82	4,837
2021-01-27	3.97	3.97	3.97	3.97	4,662
2021-01-26	3.90	3.90	3.90	3.90	1,957
2021-01-25	3.83	3.83	3.83	3.83	1,737
2021-01-22	3.89	3.89	3.89	3.89	0
2021-01-21	3.89	3.89	3.89	3.89	395
2021-01-20	3.90	3.90	3.90	3.90	3,076
2021-01-19	3.90	3.90	3.90	3.90	1,155
2021-01-18	3.86	3.86	3.86	3.86	1,986
2021-01-15	3.83	3.83	3.83	3.83	540
2021-01-14	3.92	3.92	3.92	3.92	650
2021-01-13	3.96	3.96	3.96	3.96	5,045
2021-01-12	3.98	3.98	3.98	3.98	1,084
2021-01-11	3.88	3.88	3.88	3.88	1,912
2021-01-08	4.03	4.03	4.03	4.03	5,161
2021-01-07	4.03	4.03	4.03	4.03	15,878
2021-01-06	4.05	4.05	4.05	4.05	0
2021-01-05	4.05	4.05	4.05	4.05	1,771
2021-01-04	3.88	3.88	3.88	3.88	15,024
2020-12-31	3.84	3.84	3.84	3.84	0
2020-12-30	3.84	3.84	3.84	3.84	2,537
2020-12-29	3.90	3.90	3.90	3.90	2,199
2020-12-24	3.78	3.78	3.78	3.78	0
2020-12-23	3.78	3.78	3.78	3.78	939
2020-12-22	3.77	3.77	3.77	3.77	3,311
2020-12-21	3.66	3.66	3.66	3.66	5,332
2020-12-18	3.78	3.78	3.78	3.78	2,146
2020-12-17	3.80	3.80	3.80	3.80	889
2020-12-16	3.71	3.71	3.71	3.71	792
2020-12-15	3.71	3.71	3.71	3.71	11,208
2020-12-14	3.74	3.74	3.74	3.74	177
2020-12-11	3.76	3.76	3.76	3.76	17
2020-12-10	3.73	3.73	3.73	3.73	729
2020-12-09	3.89	3.89	3.89	3.89	17
2020-12-08	3.87	3.87	3.87	3.87	213
2020-12-07	3.88	3.88	3.88	3.88	669
2020-12-04	3.85	3.85	3.85	3.85	5,216
2020-12-03	3.88	3.88	3.88	3.88	1,580
2020-12-02	3.95	3.95	3.95	3.95	7,270
2020-12-01	3.98	3.98	3.98	3.98	1,519
2020-11-30	4.07	4.07	4.07	4.07	16,412
2020-11-27	3.78	3.78	3.78	3.78	674
2020-11-26	3.68	3.68	3.68	3.68	1,437
2020-11-25	3.66	3.66	3.66	3.66	4,630
2020-11-24	3.66	3.66	3.66	3.66	2,060
2020-11-23	3.75	3.75	3.75	3.75	642
2020-11-20	3.74	3.74	3.74	3.74	457
2020-11-19	3.88	3.88	3.88	3.88	305
2020-11-18	3.86	3.86	3.86	3.86	170
2020-11-17	3.87	3.87	3.87	3.87	2,575
2020-11-16	3.83	3.83	3.83	3.83	2,586
2020-11-13	3.75	3.75	3.75	3.75	2,045
2020-11-12	3.60	3.60	3.60	3.60	1,007
2020-11-11	3.65	3.65	3.65	3.65	2,828
2020-11-10	3.65	3.65	3.65	3.65	276
2020-11-09	3.63	3.63	3.63	3.63	1,873
2020-11-06	3.48	3.48	3.48	3.48	0
2020-11-05	3.48	3.48	3.48	3.48	164
2020-11-04	3.48	3.48	3.48	3.48	0
2020-11-03	3.48	3.48	3.48	3.48	2,927
2020-11-02	3.46	3.46	3.46	3.46	151
2020-10-30	3.50	3.50	3.50	3.50	5,965
2020-10-29	3.50	3.50	3.50	3.50	1,212
2020-10-28	3.60	3.60	3.60	3.60	2,530
2020-10-27	3.67	3.67	3.67	3.67	1,097
2020-10-26	3.60	3.60	3.60	3.60	1,315
2020-10-23	3.50	3.50	3.50	3.50	1,495
2020-10-22	3.49	3.49	3.49	3.49	0
2020-10-21	3.49	3.49	3.49	3.49	3,689
2020-10-20	3.73	3.73	3.73	3.73	700
2020-10-19	3.74	3.74	3.74	3.74	0
2020-10-16	3.74	3.74	3.74	3.74	3,328
2020-10-15	3.67	3.67	3.67	3.67	16,460
2020-10-14	3.58	3.58	3.58	3.58	9
2020-10-13	3.58	3.58	3.58	3.58	990
2020-10-12	3.53	3.53	3.53	3.53	10,064
2020-10-09	3.41	3.41	3.41	3.41	14,010
2020-10-08	3.41	3.41	3.41	3.41	1,162
2020-10-07	3.39	3.39	3.39	3.39	781
2020-10-06	3.40	3.40	3.40	3.40	32
2020-10-05	3.41	3.41	3.41	3.41	7,700
2020-10-02	3.37	3.37	3.37	3.37	166
2020-10-01	3.37	3.37	3.37	3.37	191
2020-09-30	3.37	3.37	3.37	3.37	950
2020-09-29	3.40	3.40	3.40	3.40	1,567
2020-09-28	3.26	3.26	3.26	3.26	171
2020-09-25	3.26	3.26	3.26	3.26	2,811
2020-09-24	3.19	3.19	3.19	3.19	1,604
2020-09-23	3.02	3.02	3.02	3.02	1,233
2020-09-22	3.02	3.02	3.02	3.02	514
2020-09-21	3.04	3.04	3.04	3.04	1,397
2020-09-18	3.07	3.07	3.07	3.07	0
2020-09-17	3.07	3.07	3.07	3.07	1,632
2020-09-16	3.10	3.10	3.10	3.10	261
2020-09-15	3.10	3.10	3.10	3.10	2,059
2020-09-14	3.02	3.02	3.02	3.02	1,417
2020-09-11	3.07	3.07	3.07	3.07	287
2020-04-03	2.46	2.46	2.46	2.46	0
2020-04-02	2.46	2.46	2.46	2.46	1,515
2020-04-01	2.24	2.24	2.24	2.24	0

Share	Price	Change
Helix Exploration (HEX)	19.00	22.58%
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.50	15.49%
PipeHawk (PIP)	7.50	15.38%
Checkit (CKT)	26.00	13.04%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	406,403,010
Cap-xx (CPX)	0.083	390,585,736
Mosman Oil Gas (MSMN)	0.02	300,403,874
Supply@me Cap (SYME)	0.024	279,842,872
Tower Resources (TRP)	0.0205	231,861,297