Fortnox Ord Share History

Fortnox Ord Share Price history. The following table shows end-of-day data 0G3T historical share prices for Fortnox 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.

0G3T.L
Share Price 0G3T.L
Charts 0G3T.L
Trades 0G3T.L
History Compare
0G3T.L 0G3T.L
Share News 0G3T.L
RNS 0G3T.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	63.88	63.88	63.88	63.88	121,263
2024-04-25	61.00	61.00	61.00	61.00	636,497
2024-04-24	65.16	65.16	65.16	65.16	70,971
2024-04-23	63.92	63.92	63.92	63.92	1,061,276
2024-04-22	62.50	62.50	62.50	62.50	51,544
2024-04-19	62.16	62.16	62.16	62.16	36,888
2024-04-18	63.88	63.88	63.88	63.88	36,630
2024-04-17	63.08	63.08	63.08	63.08	109,974
2024-04-16	63.38	63.38	63.38	63.38	41,834
2024-04-15	64.44	64.44	64.44	64.44	844,377
2024-04-12	63.46	63.46	63.46	63.46	75,604
2024-04-11	65.10	65.10	65.10	65.10	23,481
2024-04-10	65.18	65.18	65.18	65.18	27,683
2024-04-09	65.30	65.30	65.30	65.30	58,330
2024-04-08	66.10	66.10	66.10	66.10	91,365
2024-04-05	67.02	67.02	67.02	67.02	195,892
2024-04-04	67.50	67.50	67.50	67.50	235,492
2024-04-03	67.28	67.28	67.28	67.28	98,070
2024-04-02	66.82	66.82	66.82	66.82	282,643
2024-04-01	67.14	67.14	67.14	67.14	0
2024-03-29	67.14	67.14	67.14	67.14	0
2024-03-28	67.14	67.14	67.14	67.14	47,222
2024-03-27	68.14	68.14	68.14	68.14	268,835
2024-03-26	80.08	80.08	80.08	80.08	869,364
2024-03-25	79.94	79.94	79.94	79.94	50,254
2024-03-22	78.86	78.86	78.86	78.86	46,055
2024-03-21	79.40	79.40	79.40	79.40	67,956
2024-03-20	76.60	76.60	76.60	76.60	116,147
2024-03-19	76.88	76.88	76.88	76.88	284,273
2024-03-18	78.20	78.20	78.20	78.20	717,112
2024-03-15	78.34	78.34	78.34	78.34	106,330
2024-03-14	78.06	78.06	78.06	78.06	118,939
2024-03-13	79.94	79.94	79.94	79.94	44,000
2024-03-12	77.98	77.98	77.98	77.98	73,978
2024-03-11	76.20	76.20	76.20	76.20	382,487
2024-03-08	77.40	77.40	77.40	77.40	51,310
2024-03-07	77.86	77.86	77.86	77.86	50,893
2024-03-06	77.14	77.14	77.14	77.14	38,684
2024-03-05	76.88	76.88	76.88	76.88	161,414
2024-03-04	79.64	79.64	79.64	79.64	154,308
2024-03-01	79.80	79.80	79.80	79.80	167,361
2024-02-29	72.14	72.14	72.14	72.14	56,216
2024-02-28	74.12	74.12	74.12	74.12	142,529
2024-02-27	73.92	73.92	73.92	73.92	30,245
2024-02-26	73.98	73.98	73.98	73.98	1,151,156
2024-02-23	74.30	74.30	74.30	74.30	98,535
2024-02-22	73.56	73.56	73.56	73.56	21,457
2024-02-21	72.76	72.76	72.76	72.76	49,792
2024-02-20	72.06	72.06	72.06	72.06	163,112
2024-02-19	72.94	72.94	72.94	72.94	136,158
2024-02-16	71.92	71.92	71.92	71.92	3,041,559
2024-02-15	75.00	75.00	75.00	75.00	1,034,872
2024-02-14	62.48	62.48	62.48	62.48	124,597
2024-02-13	61.72	61.72	61.72	61.72	84,992
2024-02-12	63.04	63.04	63.04	63.04	40,928
2024-02-09	63.32	63.32	63.32	63.32	61,397
2024-02-08	63.20	63.20	63.20	63.20	74,807
2024-02-07	62.18	62.18	62.18	62.18	19,676
2024-02-06	60.70	60.70	60.70	60.70	35,311
2024-02-05	60.48	60.48	60.48	60.48	37,392
2024-02-02	58.20	58.20	58.20	58.20	406,748
2024-02-01	58.88	58.88	58.88	58.88	247,360
2024-01-31	57.84	57.84	57.84	57.84	65,794
2024-01-30	58.04	58.04	58.04	58.04	120,841
2024-01-29	58.60	58.60	58.60	58.60	43,626
2024-01-26	58.54	58.54	58.54	58.54	1,237,607
2024-01-25	58.02	58.02	58.02	58.02	26,916
2024-01-24	57.34	57.34	57.34	57.34	271,025
2024-01-23	54.86	54.86	54.86	54.86	334,378
2024-01-22	53.58	53.58	53.58	53.58	73,918
2024-01-19	52.74	52.74	52.74	52.74	65,517
2024-01-18	52.56	52.56	52.56	52.56	71,551
2024-01-17	50.84	50.84	50.84	50.84	47,814
2024-01-16	51.90	51.90	51.90	51.90	114,865
2024-01-15	53.16	53.16	53.16	53.16	22,853
2024-01-12	54.06	54.06	54.06	54.06	158,650
2024-01-11	52.88	52.88	52.88	52.88	46,320
2024-01-10	54.24	54.24	54.24	54.24	18,233
2024-01-09	54.66	54.66	54.66	54.66	40,619
2024-01-08	53.94	53.94	53.94	53.94	115,197
2024-01-05	54.40	54.40	54.40	54.40	56,513
2024-01-04	54.82	54.82	54.82	54.82	75,956
2024-01-03	55.40	55.40	55.40	55.40	89,135
2024-01-02	55.62	55.62	55.62	55.62	48,914
2024-01-01	60.60	60.60	60.60	60.60	0
2023-12-29	60.60	60.60	60.60	60.60	42,508
2023-12-28	60.32	60.32	60.32	60.32	156,463
2023-12-27	59.58	59.58	59.58	59.58	18,238
2023-12-26	59.40	59.40	59.40	59.40	0
2023-12-25	59.40	59.40	59.40	59.40	0
2023-12-22	59.40	59.40	59.40	59.40	65,250
2023-12-21	58.56	58.56	58.56	58.56	28,877
2023-12-20	58.00	58.00	58.00	58.00	67,643
2023-12-19	57.84	57.84	57.84	57.84	71,708
2023-12-18	60.26	60.26	60.26	60.26	1,554,429
2023-12-15	61.98	61.98	61.98	61.98	32,926
2023-12-14	61.76	61.76	61.76	61.76	58,914
2023-12-13	60.72	60.72	60.72	60.72	22,413
2023-12-12	60.88	60.88	60.88	60.88	44,110
2023-12-11	61.64	61.64	61.64	61.64	15,196
2023-12-08	59.82	59.82	59.82	59.82	32,897
2023-12-07	58.84	58.84	58.84	58.84	21,310
2023-12-06	58.42	58.42	58.42	58.42	34,345
2023-12-05	56.22	56.22	56.22	56.22	39,166
2023-12-04	55.02	55.02	55.02	55.02	2,670,495
2023-12-01	56.46	56.46	56.46	56.46	56,904
2023-11-30	55.77	55.77	55.77	55.77	29,409
2023-11-29	55.80	55.80	55.80	55.80	22,813
2023-11-28	54.42	54.42	54.42	54.42	294,931
2023-11-27	55.46	55.46	55.46	55.46	597,197
2023-11-24	54.26	54.26	54.26	54.26	93,131
2023-11-23	55.26	55.26	55.26	55.26	32,356
2023-11-22	54.40	54.40	54.40	54.40	46,843
2023-11-21	53.56	53.56	53.56	53.56	96,888
2023-11-20	52.92	52.92	52.92	52.92	42,657
2023-11-17	51.24	51.24	51.24	51.24	42,703
2023-11-16	50.34	50.34	50.34	50.34	179,542
2023-11-15	51.32	51.32	51.32	51.32	125,875
2023-11-14	51.50	51.50	51.50	51.50	106,079
2023-11-13	48.33	48.33	48.33	48.33	148,712
2023-11-10	48.39	48.39	48.39	48.39	43,627
2023-11-09	48.79	48.79	48.79	48.79	303,725
2023-11-08	48.20	48.20	48.20	48.20	58,570
2023-11-07	46.58	46.58	46.58	46.58	142,486
2023-11-06	46.42	46.42	46.42	46.42	67,587
2023-11-03	46.80	46.80	46.80	46.80	871,234
2023-11-02	45.73	45.73	45.73	45.73	125,911
2023-11-01	44.22	44.22	44.22	44.22	197,846
2023-10-31	44.14	44.14	44.14	44.14	295,752
2023-10-30	40.81	40.81	40.81	40.81	105,837
2023-10-27	40.81	40.81	40.81	40.81	103,876
2023-10-26	46.86	46.86	46.86	46.86	233,403
2023-10-25	46.58	46.58	46.58	46.58	145,616
2023-10-24	48.37	48.37	48.37	48.37	98,439
2023-10-23	47.17	47.17	47.17	47.17	295,265
2023-10-20	48.62	48.62	48.62	48.62	178,574
2023-10-19	49.77	49.77	49.77	49.77	59,599
2023-10-18	47.32	47.32	47.32	47.32	61,386
2023-10-17	49.10	49.10	49.10	49.10	121,250
2023-10-16	50.76	50.76	50.76	50.76	43,977
2023-10-13	50.20	50.20	50.20	50.20	16,032
2023-10-12	53.10	53.10	53.10	53.10	637,690
2023-10-11	53.12	53.12	53.12	53.12	108,269
2023-10-10	53.86	53.86	53.86	53.86	80,094
2023-10-09	51.70	51.70	51.70	51.70	508,270
2023-10-06	53.70	53.70	53.70	53.70	42,589
2023-10-05	55.58	55.58	55.58	55.58	44,771
2023-10-04	55.68	55.68	55.68	55.68	54,872
2023-10-03	55.86	55.86	55.86	55.86	70,350
2023-10-02	57.86	57.86	57.86	57.86	1,982,712
2023-09-29	58.50	58.50	58.50	58.50	105,217
2023-09-28	56.60	56.60	56.60	56.60	79,114
2023-09-27	56.34	56.34	56.34	56.34	33,477
2023-09-26	55.78	55.78	55.78	55.78	102,920
2023-09-25	57.06	57.06	57.06	57.06	142,700
2023-09-22	58.00	58.00	58.00	58.00	22,611
2023-09-21	59.26	59.26	59.26	59.26	104,800
2023-09-20	60.32	60.32	60.32	60.32	111,108
2023-09-19	58.56	58.56	58.56	58.56	324,751
2023-09-18	58.28	58.28	58.28	58.28	351,401
2023-09-15	57.76	57.76	57.76	57.76	511,468
2023-09-14	57.74	57.74	57.74	57.74	358,297
2023-09-13	54.92	54.92	54.92	54.92	717,717
2023-09-12	54.68	54.68	54.68	54.68	161,865
2023-09-11	54.80	54.80	54.80	54.80	154,625
2023-09-08	54.68	54.68	54.68	54.68	149,801
2023-09-07	54.50	54.50	54.50	54.50	45,806
2023-09-06	56.42	56.42	56.42	56.42	127,442
2023-09-05	55.22	55.22	55.22	55.22	65,462
2023-09-04	55.72	55.72	55.72	55.72	117,157
2023-09-01	55.71	55.71	55.71	55.71	88,675
2023-08-31	56.92	56.92	56.92	56.92	1,946,561
2023-08-30	57.18	57.18	57.18	57.18	14,833
2023-08-29	57.62	57.62	57.62	57.62	121,210
2023-08-28	54.18	54.18	54.18	54.18	0
2023-08-25	54.18	54.18	54.18	54.18	190,749
2023-08-24	55.84	55.84	55.84	55.84	8,449
2023-08-23	58.90	58.90	58.90	58.90	685,711
2023-08-22	59.00	59.00	59.00	59.00	95,093
2023-08-21	58.92	58.92	58.92	58.92	156,296
2023-08-18	59.94	59.94	59.94	59.94	16,268
2023-08-17	59.28	59.28	59.28	59.28	33,776
2023-08-16	61.50	61.50	61.50	61.50	50,180
2023-08-15	61.40	61.40	61.40	61.40	137,500
2023-08-14	62.66	62.66	62.66	62.66	55,853
2023-08-11	61.99	61.99	61.99	61.99	147,419
2023-08-10	62.02	62.02	62.02	62.02	69,383
2023-08-09	60.75	60.75	60.75	60.75	223,729
2023-08-08	61.86	61.86	61.86	61.86	52,464
2023-08-07	62.20	62.20	62.20	62.20	1,030,441
2023-08-04	63.24	63.24	63.24	63.24	50,960
2023-08-03	61.86	61.86	61.86	61.86	90,107
2023-08-02	63.64	63.64	63.64	63.64	30,334
2023-08-01	64.76	64.76	64.76	64.76	46,652
2023-07-31	64.64	64.64	64.64	64.64	8,660
2023-07-28	64.90	64.90	64.90	64.90	22,590
2023-07-27	64.56	64.56	64.56	64.56	25,247
2023-07-26	64.98	64.98	64.98	64.98	107,979
2023-07-25	64.40	64.40	64.40	64.40	9,112
2023-07-24	63.96	63.96	63.96	63.96	809,874
2023-07-21	65.26	65.26	65.26	65.26	851,923
2023-07-20	65.60	65.60	65.60	65.60	79,817
2023-07-19	66.00	66.00	66.00	66.00	26,136
2023-07-18	65.50	65.50	65.50	65.50	42,814
2023-07-17	63.48	63.48	63.48	63.48	386,182
2023-07-14	67.22	67.22	67.22	67.22	345,774
2023-07-13	64.12	64.12	64.12	64.12	36,055
2023-07-12	62.96	62.96	62.96	62.96	39,884
2023-07-11	62.40	62.40	62.40	62.40	37,376
2023-07-10	62.30	62.30	62.30	62.30	85,601
2023-07-07	61.74	61.74	61.74	61.74	473,238
2023-07-06	60.02	60.02	60.02	60.02	38,826
2023-07-05	61.58	61.58	61.58	61.58	70,650
2023-07-04	62.00	62.00	62.00	62.00	225,410
2023-07-03	60.36	60.36	60.36	60.36	44,790
2023-06-30	63.68	63.68	63.68	63.68	34,118
2023-06-29	65.46	65.46	65.46	65.46	12,501
2023-06-28	64.24	64.24	64.24	64.24	14,588
2023-06-27	62.26	62.26	62.26	62.26	1,016,977
2023-06-26	62.02	62.02	62.02	62.02	109,250
2023-06-23	64.20	64.20	64.20	64.20	0
2023-06-22	64.28	64.28	64.28	64.28	61,561
2023-06-21	64.58	64.58	64.58	64.58	111,868
2023-06-20	65.80	65.80	65.80	65.80	3,743
2023-06-19	66.70	66.70	66.70	66.70	17,059
2023-06-16	67.06	67.06	67.06	67.06	944,831
2023-06-15	64.80	64.80	64.80	64.80	306,559
2023-06-14	68.84	68.84	68.84	68.84	30,612
2023-06-13	67.74	67.74	67.74	67.74	583,918
2023-06-12	64.38	64.38	64.38	64.38	703,491
2023-06-09	64.66	64.66	64.66	64.66	42,536
2023-06-08	65.50	65.50	65.50	65.50	49,795
2023-06-07	65.88	65.88	65.88	65.88	20,853
2023-06-06	67.36	67.36	67.36	67.36	2,286
2023-06-05	67.36	67.36	67.36	67.36	126,418
2023-06-02	71.32	71.32	71.32	71.32	87,839
2023-06-01	70.10	70.10	70.10	70.10	88,750
2023-05-31	69.67	69.67	69.67	69.67	329,289
2023-05-30	67.76	67.76	67.76	67.76	60,306
2023-05-29	67.04	67.04	67.04	67.04	0
2023-05-26	67.04	67.04	67.04	67.04	436,492
2023-05-25	67.12	67.12	67.12	67.12	307,803
2023-05-24	68.30	68.30	68.30	68.30	38,215
2023-05-23	74.36	74.36	74.36	74.36	44,806
2023-05-22	75.86	75.86	75.86	75.86	61,749
2023-05-19	74.96	74.96	74.96	74.96	59,777
2023-05-18	74.80	74.80	74.80	74.80	0
2023-05-17	74.80	74.80	74.80	74.80	19,916
2023-05-16	75.00	75.00	75.00	75.00	136,768
2023-05-15	77.36	77.36	77.36	77.36	34,653
2023-05-12	77.50	77.50	77.50	77.50	49,127
2023-05-11	76.58	76.58	76.58	76.58	35,752
2023-05-10	73.84	73.84	73.84	73.84	40,670
2023-05-09	73.14	73.14	73.14	73.14	32,203
2023-05-08	74.08	74.08	74.08	74.08	0
2023-05-05	74.08	74.08	74.08	74.08	30,529
2023-05-04	72.48	72.48	72.48	72.48	50,729
2023-05-03	70.50	70.50	70.50	70.50	36,914
2023-05-02	69.86	69.86	69.86	69.86	35,577
2023-05-01	70.52	70.52	70.52	70.52	0
2023-04-28	70.52	70.52	70.52	70.52	125,163
2023-04-27	70.98	70.98	70.98	70.98	912,785
2023-04-26	69.07	69.07	69.07	69.07	44,780
2023-04-25	68.44	68.44	68.44	68.44	28,615
2023-04-24	68.62	68.62	68.62	68.62	28,619
2023-04-21	68.14	68.14	68.14	68.14	98,334
2023-04-20	68.00	68.00	68.00	68.00	28,169
2023-04-19	68.67	68.67	68.67	68.67	7,898
2023-04-18	70.01	70.01	70.01	70.01	25,044
2023-04-17	69.94	69.94	69.94	69.94	80,290
2023-04-14	69.12	69.12	69.12	69.12	23,962
2023-04-13	70.98	70.98	70.98	70.98	83,721
2023-04-12	70.08	70.08	70.08	70.08	47,002
2023-04-11	70.94	70.94	70.94	70.94	21,519
2023-04-10	70.98	70.98	70.98	70.98	0
2023-04-07	70.98	70.98	70.98	70.98	0
2023-04-06	70.98	70.98	70.98	70.98	24,265
2023-04-05	70.60	70.60	70.60	70.60	115,124
2023-04-04	70.90	70.90	70.90	70.90	160,458
2023-04-03	70.38	70.38	70.38	70.38	101,677
2023-03-31	71.10	71.10	71.10	71.10	134,572
2023-03-30	68.36	68.36	68.36	68.36	37,957
2023-03-29	66.62	66.62	66.62	66.62	32,583
2023-03-28	64.94	64.94	64.94	64.94	69,275
2023-03-27	65.24	65.24	65.24	65.24	26,237
2023-03-24	64.86	64.86	64.86	64.86	69,072
2023-03-23	64.26	64.26	64.26	64.26	2,788,537
2023-03-22	61.38	61.38	61.38	61.38	58,068
2023-03-21	63.02	63.02	63.02	63.02	2,785,040
2023-03-20	63.49	63.49	63.49	63.49	107,385
2023-03-17	63.77	63.77	63.77	63.77	191,248
2023-03-16	64.16	64.16	64.16	64.16	259,620
2023-03-15	62.38	62.38	62.38	62.38	422,334
2023-03-14	63.95	63.95	63.95	63.95	372,265
2023-03-13	62.39	62.39	62.39	62.39	220,518
2023-03-10	63.92	63.92	63.92	63.92	224,011
2023-03-09	64.61	64.61	64.61	64.61	86,953
2023-03-08	65.60	65.60	65.60	65.60	212,669
2023-03-07	65.66	65.66	65.66	65.66	37,921
2023-03-06	66.42	66.42	66.42	66.42	72,294
2023-03-03	64.90	64.90	64.90	64.90	99,062
2023-03-02	63.68	63.68	63.68	63.68	120,322
2023-03-01	64.84	64.84	64.84	64.84	98,448
2023-02-28	62.44	62.44	62.44	62.44	55,566
2023-02-27	60.46	60.46	60.46	60.46	123,661
2023-02-24	59.04	59.04	59.04	59.04	66,319
2023-02-23	60.52	60.52	60.52	60.52	293,318
2023-02-22	60.26	60.26	60.26	60.26	233,082
2023-02-21	64.36	64.36	64.36	64.36	353,937
2023-02-20	62.57	62.57	62.57	62.57	158,937
2023-02-17	60.97	60.97	60.97	60.97	249,529
2023-02-16	62.08	62.08	62.08	62.08	195,902
2023-02-15	61.69	61.69	61.69	61.69	227,485
2023-02-14	60.93	60.93	60.93	60.93	46,996
2023-02-13	59.24	59.24	59.24	59.24	88,391
2023-02-10	58.14	58.14	58.14	58.14	65,789
2023-02-09	60.26	60.26	60.26	60.26	28,469
2023-02-08	59.58	59.58	59.58	59.58	21,719
2023-02-07	58.20	58.20	58.20	58.20	58,627
2023-02-06	57.16	57.16	57.16	57.16	128,389
2023-02-03	57.33	57.33	57.33	57.33	60,423
2023-02-02	56.66	56.66	56.66	56.66	54,126
2023-02-01	54.14	54.14	54.14	54.14	69,520
2023-01-31	52.42	52.42	52.42	52.42	73,940
2023-01-30	52.28	52.28	52.28	52.28	36,061
2023-01-27	53.42	53.42	53.42	53.42	78,389
2023-01-26	52.62	52.62	52.62	52.62	26,367
2023-01-25	50.40	50.40	50.40	50.40	35,307
2023-01-24	51.66	51.66	51.66	51.66	15,645
2023-01-23	51.82	51.82	51.82	51.82	98,296
2023-01-20	52.10	52.10	52.10	52.10	21,694
2023-01-19	51.94	51.94	51.94	51.94	33,599
2023-01-18	53.86	53.86	53.86	53.86	99,511
2023-01-17	51.81	51.81	51.81	51.81	33,349
2023-01-16	51.52	51.52	51.52	51.52	23,178
2023-01-13	50.19	50.19	50.19	50.19	118,788
2023-01-12	51.49	51.49	51.49	51.49	72,037
2023-01-11	50.30	50.30	50.30	50.30	44,274
2023-01-10	49.42	49.42	49.42	49.42	80,930
2023-01-09	49.90	49.90	49.90	49.90	194,190
2023-01-06	48.47	48.47	48.47	48.47	0
2023-01-05	48.47	48.47	48.47	48.47	12,482
2023-01-04	48.12	48.12	48.12	48.12	57,392
2023-01-03	48.36	48.36	48.36	48.36	30,334
2023-01-02	47.49	47.49	47.49	47.49	0
2022-12-30	47.87	47.87	47.87	47.87	61,244
2022-12-29	48.36	48.36	48.36	48.36	6,080
2022-12-28	47.86	47.86	47.86	47.86	43,129
2022-12-27	47.98	47.98	47.98	47.98	0
2022-12-26	47.98	47.98	47.98	47.98	0
2022-12-23	47.98	47.98	47.98	47.98	87,521
2022-12-22	47.46	47.46	47.46	47.46	53,461
2022-12-21	47.75	47.75	47.75	47.75	80,400
2022-12-20	47.11	47.11	47.11	47.11	75,200
2022-12-19	47.96	47.96	47.96	47.96	177,983
2022-12-16	48.00	48.00	48.00	48.00	18,930
2022-12-15	49.29	49.29	49.29	49.29	55,198
2022-12-14	51.96	51.96	51.96	51.96	28,728
2022-12-13	52.29	52.29	52.29	52.29	413,430
2022-12-12	48.28	48.28	48.28	48.28	45,857
2022-12-09	46.84	46.84	46.84	46.84	43,316
2022-12-08	46.23	46.23	46.23	46.23	44,777
2022-12-07	47.25	47.25	47.25	47.25	40,413
2022-12-06	47.08	47.08	47.08	47.08	52,101
2022-12-05	48.57	48.57	48.57	48.57	66,457
2022-12-02	49.57	49.57	49.57	49.57	48,340
2022-12-01	48.59	48.59	48.59	48.59	40,555
2022-11-30	46.62	46.62	46.62	46.62	1,546,730
2022-11-29	46.61	46.61	46.61	46.61	12,346
2022-11-28	47.70	47.70	47.70	47.70	19,962
2022-11-25	47.83	47.83	47.83	47.83	15,200
2022-11-24	48.17	48.17	48.17	48.17	22,861
2022-11-23	47.14	47.14	47.14	47.14	281,863
2022-11-22	47.14	47.14	47.14	47.14	24,968
2022-11-21	47.26	47.26	47.26	47.26	36,445
2022-11-18	48.21	48.21	48.21	48.21	76,841
2022-11-17	49.31	49.31	49.31	49.31	26,490
2022-11-16	49.17	49.17	49.17	49.17	51,246
2022-11-15	52.02	52.02	52.02	52.02	13,094
2022-11-14	52.40	52.40	52.40	52.40	45,033
2022-11-11	52.80	52.80	52.80	52.80	38,091
2022-11-10	50.08	50.08	50.08	50.08	34,297
2022-11-09	47.34	47.34	47.34	47.34	15,221
2022-11-08	47.46	47.46	47.46	47.46	29,075
2022-11-07	46.74	46.74	46.74	46.74	44,705
2022-11-04	46.11	46.11	46.11	46.11	18,125
2022-11-03	46.00	46.00	46.00	46.00	36,047
2022-11-02	47.04	47.04	47.04	47.04	66,171
2022-11-01	47.36	47.36	47.36	47.36	36,980
2022-10-31	46.83	46.83	46.83	46.83	99,802
2022-10-28	47.52	47.52	47.52	47.52	105,853
2022-10-27	47.64	47.64	47.64	47.64	55,690
2022-10-26	50.04	50.04	50.04	50.04	72,584
2022-10-25	48.13	48.13	48.13	48.13	32,391
2022-10-24	46.15	46.15	46.15	46.15	63,141
2022-10-21	44.51	44.51	44.51	44.51	30,848
2022-10-20	44.58	44.58	44.58	44.58	23,076
2022-10-19	43.12	43.12	43.12	43.12	7,760
2022-10-18	45.86	45.86	45.86	45.86	10,393
2022-10-17	43.64	43.64	43.64	43.64	31,987
2022-10-14	42.77	42.77	42.77	42.77	74,512
2022-10-13	40.42	40.42	40.42	40.42	60,878
2022-10-12	42.06	42.06	42.06	42.06	822,945
2022-10-11	42.38	42.38	42.38	42.38	29,817
2022-10-10	43.05	43.05	43.05	43.05	52,992
2022-10-07	45.81	45.81	45.81	45.81	35,633
2022-10-06	47.14	47.14	47.14	47.14	27,269
2022-10-05	45.90	45.90	45.90	45.90	16,843
2022-10-04	45.55	45.55	45.55	45.55	28,296
2022-10-03	42.17	42.17	42.17	42.17	75,391
2022-09-30	42.62	42.62	42.62	42.62	40,107
2022-09-29	45.35	45.35	45.35	45.35	19,286
2022-09-28	46.14	46.14	46.14	46.14	44,400
2022-09-27	45.62	45.62	45.62	45.62	20,952
2022-09-26	45.85	45.85	45.85	45.85	55,042
2022-09-23	44.50	44.50	44.50	44.50	99,269
2022-09-22	44.54	44.54	44.54	44.54	19,659
2022-09-21	44.86	44.86	44.86	44.86	35,321
2022-09-20	44.86	44.86	44.86	44.86	22,420
2022-09-19	47.05	47.05	47.05	47.05	0
2022-09-16	47.05	47.05	47.05	47.05	24,869
2022-09-15	47.80	47.80	47.80	47.80	25,338
2022-09-14	47.88	47.88	47.88	47.88	819,768
2022-09-13	48.69	48.69	48.69	48.69	989
2022-09-12	49.94	49.94	49.94	49.94	5,008
2022-09-09	48.96	48.96	48.96	48.96	16,571
2022-09-08	48.59	48.59	48.59	48.59	14,820
2022-09-07	47.47	47.47	47.47	47.47	7,372
2022-09-06	47.47	47.47	47.47	47.47	17,107
2022-09-05	47.50	47.50	47.50	47.50	1,095
2022-09-02	47.50	47.50	47.50	47.50	307,027
2022-09-01	46.92	46.92	46.92	46.92	35,380
2022-08-31	47.54	47.54	47.54	47.54	18,548
2022-08-30	47.54	47.54	47.54	47.54	17,757
2022-08-29	47.54	47.54	47.54	47.54	0
2022-08-26	47.54	47.54	47.54	47.54	23,977
2022-08-25	47.54	47.54	47.54	47.54	27,093
2022-08-24	48.54	48.54	48.54	48.54	5,245
2022-08-23	51.82	51.82	51.82	51.82	5,422
2022-08-22	56.31	56.31	56.31	56.31	24,224
2022-08-19	56.31	56.31	56.31	56.31	43,160
2022-08-18	58.24	58.24	58.24	58.24	68,186
2022-08-17	57.26	57.26	57.26	57.26	2,892
2022-08-16	59.31	59.31	59.31	59.31	4,359
2022-08-15	59.31	59.31	59.31	59.31	1,298
2022-08-12	59.14	59.14	59.14	59.14	1,007
2022-08-11	56.90	56.90	56.90	56.90	139,444
2022-08-10	56.90	56.90	56.90	56.90	85,777
2022-08-09	57.05	57.05	57.05	57.05	337,901
2022-08-08	56.24	56.24	56.24	56.24	92,994
2022-08-05	56.20	56.20	56.20	56.20	104,928
2022-08-04	57.07	57.07	57.07	57.07	90,869
2022-08-03	55.74	55.74	55.74	55.74	241,236
2022-08-02	55.63	55.63	55.63	55.63	138,675
2022-08-01	57.56	57.56	57.56	57.56	156,107
2022-07-29	57.56	57.56	57.56	57.56	89,105
2022-07-28	50.39	50.39	50.39	50.39	96,902
2022-07-27	50.39	50.39	50.39	50.39	99,365
2022-07-26	50.39	50.39	50.39	50.39	69,490
2022-07-25	50.39	50.39	50.39	50.39	51,166
2022-07-22	50.39	50.39	50.39	50.39	166,521
2022-07-21	50.39	50.39	50.39	50.39	128,372
2022-07-20	50.39	50.39	50.39	50.39	86,167
2022-07-19	50.39	50.39	50.39	50.39	72,370
2022-07-18	50.39	50.39	50.39	50.39	200,440
2022-07-15	53.01	53.01	53.01	53.01	102,249
2022-07-14	53.01	53.01	53.01	53.01	140,884
2022-07-13	53.01	53.01	53.01	53.01	152,581
2022-07-12	53.01	53.01	53.01	53.01	120,662
2022-07-11	48.31	48.31	48.31	48.31	141,747
2022-07-08	48.31	48.31	48.31	48.31	154,690
2022-07-07	48.31	48.31	48.31	48.31	200,911
2022-07-06	48.31	48.31	48.31	48.31	288,062
2022-07-05	48.31	48.31	48.31	48.31	739,159
2022-07-04	48.05	48.05	48.05	48.05	85,813
2022-07-01	46.70	46.70	46.70	46.70	288,493
2022-06-30	46.70	46.70	46.70	46.70	121,438
2022-06-29	46.70	46.70	46.70	46.70	105,165
2022-06-28	47.39	47.39	47.39	47.39	161,287
2022-06-27	47.39	47.39	47.39	47.39	313,831
2022-06-24	47.39	47.39	47.39	47.39	0
2022-06-23	47.39	47.39	47.39	47.39	139,118
2022-06-22	51.06	51.06	51.06	51.06	379,386
2022-06-21	51.06	51.06	51.06	51.06	291,149
2022-06-20	51.06	51.06	51.06	51.06	19,197
2022-06-17	52.27	52.27	52.27	52.27	57,326
2022-06-16	52.27	52.27	52.27	52.27	30,975
2022-06-15	52.27	52.27	52.27	52.27	44,252
2022-06-14	52.27	52.27	52.27	52.27	6,561
2022-06-13	52.27	52.27	52.27	52.27	937
2022-06-10	52.27	52.27	52.27	52.27	51,681
2022-06-09	56.36	56.36	56.36	56.36	0
2022-06-08	56.36	56.36	56.36	56.36	1,277,184
2022-06-07	57.00	57.00	57.00	57.00	903,306
2022-06-06	57.55	57.55	57.55	57.55	0
2022-06-03	57.55	57.55	57.55	57.55	0
2022-06-02	57.55	57.55	57.55	57.55	0
2022-06-01	57.55	57.55	57.55	57.55	1,828,612
2022-05-31	57.55	57.55	57.55	57.55	3,825,033
2022-05-30	50.38	50.38	50.38	50.38	91,713
2022-05-27	47.59	47.59	47.59	47.59	0
2022-05-26	47.59	47.59	47.59	47.59	0
2022-05-25	47.59	47.59	47.59	47.59	1
2022-05-24	47.59	47.59	47.59	47.59	7,476
2022-05-23	47.59	47.59	47.59	47.59	778
2022-05-20	47.59	47.59	47.59	47.59	18
2022-05-19	47.59	47.59	47.59	47.59	0
2022-05-18	47.59	47.59	47.59	47.59	24,064
2022-05-17	47.59	47.59	47.59	47.59	80,493
2022-05-16	43.88	43.88	43.88	43.88	0
2022-05-13	43.88	43.88	43.88	43.88	9,718
2022-05-12	43.88	43.88	43.88	43.88	0
2022-05-11	43.88	43.88	43.88	43.88	542
2022-05-10	43.88	43.88	43.88	43.88	950
2022-05-09	45.86	45.86	45.86	45.86	0
2022-05-06	45.86	45.86	45.86	45.86	0
2022-05-05	45.86	45.86	45.86	45.86	385,000
2022-05-04	46.09	46.09	46.09	46.09	0
2022-05-03	46.09	46.09	46.09	46.09	0
2022-05-02	46.09	46.09	46.09	46.09	0
2022-04-29	46.09	46.09	46.09	46.09	0
2022-04-28	46.09	46.09	46.09	46.09	0
2022-04-27	46.09	46.09	46.09	46.09	0
2022-04-26	46.09	46.09	46.09	46.09	0
2022-04-25	46.09	46.09	46.09	46.09	0
2022-04-22	46.09	46.09	46.09	46.09	0
2022-04-21	46.09	46.09	46.09	46.09	0
2022-04-20	46.09	46.09	46.09	46.09	0
2022-04-19	46.09	46.09	46.09	46.09	0
2022-04-18	46.09	46.09	46.09	46.09	0
2022-04-15	46.09	46.09	46.09	46.09	0
2022-04-14	46.09	46.09	46.09	46.09	0
2022-04-13	46.09	46.09	46.09	46.09	0
2022-04-12	46.09	46.09	46.09	46.09	0
2022-04-11	46.09	46.09	46.09	46.09	0
2022-04-08	46.09	46.09	46.09	46.09	0
2022-04-07	46.09	46.09	46.09	46.09	0
2022-04-06	46.09	46.09	46.09	46.09	0
2022-04-05	46.09	46.09	46.09	46.09	0
2022-04-04	46.09	46.09	46.09	46.09	0
2022-04-01	46.09	46.09	46.09	46.09	0
2022-03-31	46.09	46.09	46.09	46.09	0
2022-03-30	46.09	46.09	46.09	46.09	0
2022-03-29	46.09	46.09	46.09	46.09	0
2022-03-28	46.09	46.09	46.09	46.09	0
2022-03-25	46.09	46.09	46.09	46.09	0
2022-03-24	46.09	46.09	46.09	46.09	0
2022-03-23	46.09	46.09	46.09	46.09	0
2022-03-22	46.09	46.09	46.09	46.09	0
2022-03-21	46.09	46.09	46.09	46.09	0
2022-03-18	46.09	46.09	46.09	46.09	0
2022-03-17	46.09	46.09	46.09	46.09	0
2022-03-16	46.09	46.09	46.09	46.09	0
2022-03-15	46.09	46.09	46.09	46.09	0
2022-03-14	46.09	46.09	46.09	46.09	0
2022-03-11	46.09	46.09	46.09	46.09	0
2022-03-10	46.09	46.09	46.09	46.09	0
2022-03-09	46.09	46.09	46.09	46.09	0
2022-03-08	46.09	46.09	46.09	46.09	0
2022-03-07	46.09	46.09	46.09	46.09	0
2022-03-04	46.09	46.09	46.09	46.09	0
2022-03-03	46.09	46.09	46.09	46.09	0
2022-03-02	46.09	46.09	46.09	46.09	0
2022-03-01	46.09	46.09	46.09	46.09	0
2022-02-28	46.09	46.09	46.09	46.09	0
2022-02-25	46.09	46.09	46.09	46.09	0
2022-02-24	46.09	46.09	46.09	46.09	0
2022-02-23	46.09	46.09	46.09	46.09	0
2022-02-22	46.09	46.09	46.09	46.09	0
2022-02-21	46.09	46.09	46.09	46.09	0
2022-02-18	46.09	46.09	46.09	46.09	0
2022-02-17	46.09	46.09	46.09	46.09	0
2022-02-16	46.09	46.09	46.09	46.09	0
2022-02-15	46.09	46.09	46.09	46.09	0
2022-02-14	46.09	46.09	46.09	46.09	0
2022-02-11	46.09	46.09	46.09	46.09	0
2022-02-10	46.09	46.09	46.09	46.09	0
2022-02-09	46.09	46.09	46.09	46.09	0
2022-02-08	46.09	46.09	46.09	46.09	0
2022-02-07	46.09	46.09	46.09	46.09	0
2022-02-04	46.09	46.09	46.09	46.09	0
2022-02-03	544.00	544.00	544.00	544.00	38,885
2022-02-02	544.00	544.00	544.00	544.00	0
2022-02-01	544.00	544.00	544.00	544.00	0
2022-01-31	544.00	544.00	544.00	544.00	0
2022-01-28	544.00	544.00	544.00	544.00	0
2022-01-27	544.00	544.00	544.00	544.00	0
2022-01-26	544.00	544.00	544.00	544.00	0
2022-01-25	544.00	544.00	544.00	544.00	0
2022-01-24	544.00	544.00	544.00	544.00	0
2022-01-21	544.00	544.00	544.00	544.00	0
2022-01-20	544.00	544.00	544.00	544.00	0
2022-01-19	544.00	544.00	544.00	544.00	1,000
2022-01-18	544.00	544.00	544.00	544.00	0
2022-01-17	544.00	544.00	544.00	544.00	0
2022-01-14	544.00	544.00	544.00	544.00	0
2022-01-13	544.00	544.00	544.00	544.00	1,815
2022-01-12	502.05	502.05	502.05	502.05	0
2022-01-11	502.05	502.05	502.05	502.05	0
2022-01-10	502.05	502.05	502.05	502.05	568
2022-01-07	585.00	585.00	585.00	585.00	0
2022-01-06	585.00	585.00	585.00	585.00	0
2022-01-05	585.00	585.00	585.00	585.00	4,017
2022-01-04	585.00	585.00	585.00	585.00	0
2022-01-03	585.00	585.00	585.00	585.00	0
2021-12-31	585.00	585.00	585.00	585.00	0
2021-12-30	585.00	585.00	585.00	585.00	2,275
2021-12-29	570.00	570.00	570.00	570.00	0
2021-12-28	570.00	570.00	570.00	570.00	0
2021-12-27	570.00	570.00	570.00	570.00	0
2021-12-24	570.00	570.00	570.00	570.00	0
2021-12-23	570.00	570.00	570.00	570.00	0
2021-12-22	570.00	570.00	570.00	570.00	0
2021-12-21	570.00	570.00	570.00	570.00	19,966
2021-12-20	525.65	525.65	525.65	525.65	1,024
2021-12-17	526.50	526.50	526.50	526.50	0
2021-12-16	526.50	526.50	526.50	526.50	0
2021-12-15	526.50	526.50	526.50	526.50	399
2021-12-14	550.00	550.00	550.00	550.00	0
2021-12-13	550.00	550.00	550.00	550.00	0
2021-12-10	550.00	550.00	550.00	550.00	0
2021-12-09	550.00	550.00	550.00	550.00	0
2021-12-08	550.00	550.00	550.00	550.00	0
2021-12-07	550.00	550.00	550.00	550.00	0
2021-12-06	550.00	550.00	550.00	550.00	0
2021-12-03	550.00	550.00	550.00	550.00	0
2021-12-02	550.00	550.00	550.00	550.00	0
2021-12-01	550.00	550.00	550.00	550.00	0
2021-11-30	550.00	550.00	550.00	550.00	941
2021-11-29	596.25	596.25	596.25	596.25	0
2021-11-26	596.25	596.25	596.25	596.25	14,271
2021-11-25	627.00	627.00	627.00	627.00	0
2021-11-24	627.00	627.00	627.00	627.00	0
2021-11-23	627.00	627.00	627.00	627.00	0
2021-11-22	627.00	627.00	627.00	627.00	131
2021-11-19	625.00	625.00	625.00	625.00	0
2021-11-18	625.00	625.00	625.00	625.00	0
2021-11-17	625.00	625.00	625.00	625.00	0
2021-11-16	625.00	625.00	625.00	625.00	0
2021-11-15	625.00	625.00	625.00	625.00	387
2021-11-12	630.00	630.00	630.00	630.00	0
2021-11-11	630.00	630.00	630.00	630.00	0
2021-11-10	630.00	630.00	630.00	630.00	0
2021-11-09	630.00	630.00	630.00	630.00	397
2021-11-08	557.52	557.52	557.52	557.52	0
2021-11-05	557.52	557.52	557.52	557.52	0
2021-11-04	557.52	557.52	557.52	557.52	0
2021-11-03	557.52	557.52	557.52	557.52	0
2021-11-02	557.52	557.52	557.52	557.52	0
2021-11-01	557.52	557.52	557.52	557.52	0
2021-10-29	557.52	557.52	557.52	557.52	0
2021-10-28	557.52	557.52	557.52	557.52	0
2021-10-27	557.52	557.52	557.52	557.52	0
2021-10-26	557.52	557.52	557.52	557.52	0
2021-10-25	557.52	557.52	557.52	557.52	0
2021-10-22	557.52	557.52	557.52	557.52	3,872
2021-10-21	568.69	568.69	568.69	568.69	4,328
2021-10-20	561.37	561.37	561.37	561.37	6,918
2021-10-19	561.91	561.91	561.91	561.91	5,992
2021-10-18	561.91	561.91	561.91	561.91	4,274
2021-10-15	543.61	543.61	543.61	543.61	6,010
2021-10-14	554.00	554.00	554.00	554.00	0
2021-10-13	554.00	554.00	554.00	554.00	0
2021-10-12	554.00	554.00	554.00	554.00	0
2021-10-11	554.00	554.00	554.00	554.00	0
2021-10-08	554.00	554.00	554.00	554.00	0
2021-10-07	554.00	554.00	554.00	554.00	0
2021-10-06	554.00	554.00	554.00	554.00	0
2021-10-05	554.00	554.00	554.00	554.00	0
2021-10-04	554.00	554.00	554.00	554.00	0
2021-10-01	554.00	554.00	554.00	554.00	0
2021-09-30	554.00	554.00	554.00	554.00	0
2021-09-29	554.00	554.00	554.00	554.00	0
2021-09-28	554.00	554.00	554.00	554.00	0
2021-09-27	554.00	554.00	554.00	554.00	0
2021-09-24	554.00	554.00	554.00	554.00	0
2021-09-23	554.00	554.00	554.00	554.00	0
2021-09-22	554.00	554.00	554.00	554.00	0
2021-09-21	554.00	554.00	554.00	554.00	0
2021-09-20	554.00	554.00	554.00	554.00	0
2021-09-17	554.00	554.00	554.00	554.00	0
2021-09-16	554.00	554.00	554.00	554.00	0
2021-09-15	554.00	554.00	554.00	554.00	613
2021-09-14	497.19	497.19	497.19	497.19	0
2021-09-13	497.19	497.19	497.19	497.19	0
2021-09-10	497.19	497.19	497.19	497.19	0
2021-09-09	497.19	497.19	497.19	497.19	0
2021-09-08	497.19	497.19	497.19	497.19	0
2021-09-07	497.19	497.19	497.19	497.19	0
2021-09-06	497.19	497.19	497.19	497.19	0
2021-09-03	497.19	497.19	497.19	497.19	0
2021-09-02	497.19	497.19	497.19	497.19	0
2021-09-01	497.19	497.19	497.19	497.19	0
2021-08-31	497.19	497.19	497.19	497.19	14,661
2021-08-30	441.80	441.80	441.80	441.80	0
2021-08-27	441.80	441.80	441.80	441.80	0
2021-08-26	441.80	441.80	441.80	441.80	0
2021-08-25	441.80	441.80	441.80	441.80	367
2021-08-24	441.80	441.80	441.80	441.80	0
2021-08-23	441.80	441.80	441.80	441.80	0
2021-08-20	441.80	441.80	441.80	441.80	0
2021-08-19	441.80	441.80	441.80	441.80	0
2021-08-18	441.80	441.80	441.80	441.80	0
2021-08-17	441.80	441.80	441.80	441.80	0
2021-08-16	441.80	441.80	441.80	441.80	281
2021-08-13	441.80	441.80	441.80	441.80	0
2021-08-12	441.80	441.80	441.80	441.80	0
2021-08-11	441.80	441.80	441.80	441.80	0
2021-08-10	441.80	441.80	441.80	441.80	0
2021-08-09	441.80	441.80	441.80	441.80	0
2021-08-06	441.80	441.80	441.80	441.80	0
2021-08-05	441.80	441.80	441.80	441.80	0
2021-08-04	441.80	441.80	441.80	441.80	0
2021-08-03	441.80	441.80	441.80	441.80	0
2021-08-02	441.80	441.80	441.80	441.80	0
2021-07-30	441.80	441.80	441.80	441.80	0
2021-07-29	441.80	441.80	441.80	441.80	0
2021-07-28	441.80	441.80	441.80	441.80	0
2021-07-27	441.80	441.80	441.80	441.80	648
2021-07-26	441.80	441.80	441.80	441.80	0
2021-07-23	441.80	441.80	441.80	441.80	0
2021-07-22	441.80	441.80	441.80	441.80	0
2021-07-21	441.80	441.80	441.80	441.80	0
2021-07-20	441.80	441.80	441.80	441.80	0
2021-07-19	441.80	441.80	441.80	441.80	0
2021-07-16	441.80	441.80	441.80	441.80	0
2021-07-15	441.80	441.80	441.80	441.80	0
2021-07-14	441.80	441.80	441.80	441.80	0
2021-07-13	441.80	441.80	441.80	441.80	0
2021-07-12	441.80	441.80	441.80	441.80	458
2021-07-09	425.00	425.00	425.00	425.00	0
2021-07-08	425.00	425.00	425.00	425.00	0
2021-07-07	425.00	425.00	425.00	425.00	0
2021-07-06	425.00	425.00	425.00	425.00	0
2021-07-05	425.00	425.00	425.00	425.00	0
2021-07-02	425.00	425.00	425.00	425.00	0
2021-07-01	425.00	425.00	425.00	425.00	260
2021-06-30	418.00	418.00	418.00	418.00	491
2021-06-29	414.50	414.50	414.50	414.50	0
2021-06-28	414.50	414.50	414.50	414.50	657
2021-06-25	413.41	413.41	413.41	413.41	0
2021-06-24	413.41	413.41	413.41	413.41	0
2021-06-23	431.80	431.80	431.80	431.80	0
2021-06-22	431.80	431.80	431.80	431.80	0
2021-06-21	431.80	431.80	431.80	431.80	0
2021-06-18	431.80	431.80	431.80	431.80	0
2021-06-17	431.80	431.80	431.80	431.80	0
2021-06-16	431.80	431.80	431.80	431.80	0
2021-06-15	431.80	431.80	431.80	431.80	592
2021-06-14	433.00	433.00	433.00	433.00	1,236
2021-06-11	411.00	411.00	411.00	411.00	0
2021-06-10	411.00	411.00	411.00	411.00	0
2021-06-09	411.00	411.00	411.00	411.00	0
2021-06-08	411.00	411.00	411.00	411.00	0
2021-06-07	411.00	411.00	411.00	411.00	0
2021-06-04	411.00	411.00	411.00	411.00	0
2021-06-03	411.00	411.00	411.00	411.00	0
2021-06-02	411.00	411.00	411.00	411.00	0
2021-06-01	411.00	411.00	411.00	411.00	47
2021-05-28	404.40	404.40	404.40	404.40	0
2021-05-27	404.40	404.40	404.40	404.40	0
2021-05-26	404.40	404.40	404.40	404.40	23,100
2021-05-25	362.76	362.76	362.76	362.76	0
2021-05-24	362.76	362.76	362.76	362.76	0
2021-05-21	362.76	362.76	362.76	362.76	0
2021-05-20	362.76	362.76	362.76	362.76	784
2021-05-19	405.00	405.00	405.00	405.00	0
2021-05-18	405.00	405.00	405.00	405.00	0
2021-05-17	405.00	405.00	405.00	405.00	0
2021-05-14	405.00	405.00	405.00	405.00	0
2021-05-13	405.00	405.00	405.00	405.00	0
2021-05-12	405.00	405.00	405.00	405.00	0
2021-05-11	405.00	405.00	405.00	405.00	0
2021-05-10	405.00	405.00	405.00	405.00	0
2021-05-07	405.00	405.00	405.00	405.00	0
2021-05-06	405.00	405.00	405.00	405.00	2,723
2021-05-05	417.40	417.40	417.40	417.40	831
2021-05-04	422.77	422.77	422.77	422.77	695
2021-04-30	449.00	449.00	449.00	449.00	0
2021-04-29	449.00	449.00	449.00	449.00	59
2021-04-28	453.00	453.00	453.00	453.00	69
2021-04-27	469.49	469.49	469.49	469.49	0
2021-04-26	469.49	469.49	469.49	469.49	0
2021-04-23	469.49	469.49	469.49	469.49	0
2021-04-22	469.49	469.49	469.49	469.49	3,652
2021-04-21	457.00	457.00	457.00	457.00	0
2021-04-20	457.00	457.00	457.00	457.00	0
2021-04-19	457.00	457.00	457.00	457.00	530
2021-04-16	464.00	464.00	464.00	464.00	207
2021-04-15	440.00	440.00	440.00	440.00	69
2021-04-14	440.00	440.00	440.00	440.00	0
2021-04-13	440.00	440.00	440.00	440.00	0
2021-04-12	440.00	440.00	440.00	440.00	69
2021-04-09	412.00	412.00	412.00	412.00	0
2021-04-08	412.00	412.00	412.00	412.00	0
2021-04-07	412.00	412.00	412.00	412.00	0
2021-04-06	412.00	412.00	412.00	412.00	0
2021-04-01	412.00	412.00	412.00	412.00	0
2021-03-31	412.00	412.00	412.00	412.00	0
2021-03-30	412.00	412.00	412.00	412.00	0
2021-03-29	412.00	412.00	412.00	412.00	0
2021-03-26	412.00	412.00	412.00	412.00	0
2021-03-25	412.00	412.00	412.00	412.00	0
2021-03-24	412.00	412.00	412.00	412.00	0
2021-03-23	412.00	412.00	412.00	412.00	960
2021-03-22	425.00	425.00	425.00	425.00	0
2021-03-19	425.00	425.00	425.00	425.00	69
2021-03-18	388.00	388.00	388.00	388.00	0
2021-03-17	388.00	388.00	388.00	388.00	0
2021-03-16	388.00	388.00	388.00	388.00	0
2021-03-15	388.00	388.00	388.00	388.00	0
2021-03-12	388.00	388.00	388.00	388.00	0
2021-03-11	388.00	388.00	388.00	388.00	0
2021-03-10	388.00	388.00	388.00	388.00	0
2021-03-09	388.00	388.00	388.00	388.00	0
2021-03-08	388.00	388.00	388.00	388.00	0
2021-03-05	388.00	388.00	388.00	388.00	138
2021-03-04	473.00	473.00	473.00	473.00	0
2021-03-03	473.00	473.00	473.00	473.00	0
2021-03-02	473.00	473.00	473.00	473.00	0
2021-03-01	473.00	473.00	473.00	473.00	0
2021-02-26	473.00	473.00	473.00	473.00	110
2021-02-25	490.00	490.00	490.00	490.00	0
2021-02-24	490.00	490.00	490.00	490.00	0
2021-02-23	490.00	490.00	490.00	490.00	589
2021-02-22	495.76	495.76	495.76	495.76	7,542
2021-02-19	449.00	449.00	449.00	449.00	0
2021-02-18	449.00	449.00	449.00	449.00	0
2021-02-17	449.00	449.00	449.00	449.00	0
2021-02-16	449.00	449.00	449.00	449.00	582
2021-02-15	449.00	449.00	449.00	449.00	0
2021-02-12	449.00	449.00	449.00	449.00	0
2021-02-11	449.00	449.00	449.00	449.00	138
2021-02-10	435.00	435.00	435.00	435.00	0
2021-02-09	435.00	435.00	435.00	435.00	0
2021-02-08	435.00	435.00	435.00	435.00	0
2021-02-05	435.00	435.00	435.00	435.00	0
2021-02-04	435.00	435.00	435.00	435.00	0
2021-02-03	435.00	435.00	435.00	435.00	138
2021-02-02	438.95	438.95	438.95	438.95	0
2021-02-01	438.95	438.95	438.95	438.95	0
2021-01-29	438.95	438.95	438.95	438.95	0
2021-01-28	438.95	438.95	438.95	438.95	0
2021-01-27	438.95	438.95	438.95	438.95	0
2021-01-26	438.95	438.95	438.95	438.95	0
2021-01-25	438.95	438.95	438.95	438.95	0
2021-01-22	438.95	438.95	438.95	438.95	0
2021-01-21	438.95	438.95	438.95	438.95	0
2021-01-20	438.95	438.95	438.95	438.95	0
2021-01-19	438.95	438.95	438.95	438.95	0
2021-01-18	438.95	438.95	438.95	438.95	0
2021-01-15	438.95	438.95	438.95	438.95	0
2021-01-14	438.95	438.95	438.95	438.95	0
2021-01-13	438.95	438.95	438.95	438.95	530
2021-01-12	414.00	414.00	414.00	414.00	472
2021-01-11	405.00	405.00	405.00	405.00	437
2021-01-08	415.50	415.50	415.50	415.50	0
2021-01-07	415.50	415.50	415.50	415.50	521
2021-01-06	439.50	439.50	439.50	439.50	0
2021-01-05	439.50	439.50	439.50	439.50	0
2021-01-04	439.50	439.50	439.50	439.50	1,417
2020-12-31	402.00	402.00	402.00	402.00	0
2020-12-30	402.00	402.00	402.00	402.00	0
2020-12-29	402.00	402.00	402.00	402.00	0
2020-12-24	402.00	402.00	402.00	402.00	0
2020-12-23	402.00	402.00	402.00	402.00	0
2020-12-22	402.00	402.00	402.00	402.00	0
2020-12-21	402.00	402.00	402.00	402.00	0
2020-12-18	402.00	402.00	402.00	402.00	11,125
2020-12-17	400.00	400.00	400.00	400.00	207
2020-12-16	376.00	376.00	376.00	376.00	0
2020-12-15	376.00	376.00	376.00	376.00	0
2020-12-14	376.00	376.00	376.00	376.00	0
2020-12-11	376.00	376.00	376.00	376.00	0
2020-12-10	376.00	376.00	376.00	376.00	0
2020-12-09	376.00	376.00	376.00	376.00	0
2020-12-08	376.00	376.00	376.00	376.00	0
2020-12-07	376.00	376.00	376.00	376.00	0
2020-12-04	376.00	376.00	376.00	376.00	69
2020-12-03	367.00	367.00	367.00	367.00	0
2020-12-02	367.00	367.00	367.00	367.00	207
2020-12-01	369.50	369.50	369.50	369.50	0
2020-11-30	369.50	369.50	369.50	369.50	392
2020-11-27	344.75	344.75	344.75	344.75	25,000
2020-11-26	293.00	293.00	293.00	293.00	0
2020-11-25	293.00	293.00	293.00	293.00	390
2020-11-24	289.03	289.03	289.03	289.03	846
2020-11-23	289.00	289.00	289.00	289.00	0
2020-11-20	289.00	289.00	289.00	289.00	0
2020-11-19	289.00	289.00	289.00	289.00	0
2020-11-18	289.00	289.00	289.00	289.00	0
2020-11-17	289.00	289.00	289.00	289.00	345
2020-11-16	293.50	293.50	293.50	293.50	0
2020-11-13	293.50	293.50	293.50	293.50	0
2020-11-12	293.50	293.50	293.50	293.50	0
2020-11-11	293.50	293.50	293.50	293.50	69
2020-11-10	300.00	300.00	300.00	300.00	387
2020-11-09	301.53	301.53	301.53	301.53	786
2020-11-06	295.75	295.75	295.75	295.75	794
2020-11-05	306.20	306.20	306.20	306.20	2,740
2020-11-04	290.00	290.00	290.00	290.00	16,278
2020-11-03	270.00	270.00	270.00	270.00	0
2020-11-02	270.00	270.00	270.00	270.00	0
2020-10-30	270.00	270.00	270.00	270.00	0
2020-10-29	270.00	270.00	270.00	270.00	0
2020-10-28	270.00	270.00	270.00	270.00	0
2020-10-27	270.00	270.00	270.00	270.00	0
2020-10-26	270.00	270.00	270.00	270.00	0
2020-10-23	270.00	270.00	270.00	270.00	0
2020-10-22	270.00	270.00	270.00	270.00	0
2020-10-21	270.00	270.00	270.00	270.00	0
2020-10-20	270.00	270.00	270.00	270.00	0
2020-10-19	270.00	270.00	270.00	270.00	0
2020-10-16	270.00	270.00	270.00	270.00	0
2020-10-15	270.00	270.00	270.00	270.00	0
2020-10-14	270.00	270.00	270.00	270.00	0
2020-10-13	270.00	270.00	270.00	270.00	0
2020-10-12	270.00	270.00	270.00	270.00	0
2020-10-09	270.00	270.00	270.00	270.00	0
2020-10-08	270.00	270.00	270.00	270.00	0
2020-10-07	270.00	270.00	270.00	270.00	0
2020-10-06	270.00	270.00	270.00	270.00	0
2020-10-05	270.00	270.00	270.00	270.00	0
2020-10-02	270.00	270.00	270.00	270.00	0
2020-10-01	270.00	270.00	270.00	270.00	0
2020-09-30	270.00	270.00	270.00	270.00	69
2020-09-29	255.50	255.50	255.50	255.50	0
2020-09-28	255.50	255.50	255.50	255.50	0
2020-09-25	255.50	255.50	255.50	255.50	0
2020-09-24	255.50	255.50	255.50	255.50	0
2020-09-23	255.50	255.50	255.50	255.50	0
2020-09-22	255.50	255.50	255.50	255.50	0
2020-09-21	255.50	255.50	255.50	255.50	50,000
2020-09-18	272.00	272.00	272.00	272.00	0
2020-09-17	272.00	272.00	272.00	272.00	0
2020-09-16	272.00	272.00	272.00	272.00	0
2020-09-15	272.00	272.00	272.00	272.00	69
2020-09-14	275.03	275.03	275.03	275.03	560
2020-09-11	300.09	300.09	300.09	300.09	0
2020-04-03	145.08	145.08	145.08	145.08	0
2020-04-02	145.08	145.08	145.08	145.08	0
2020-04-01	145.08	145.08	145.08	145.08	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735