0GDH.L Share History

0GDH.L Share Price history. The following table shows end-of-day data 0GDH historical share prices for 0GDH.L, 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.

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

Date	Open	High	Low	Close	Volume
2022-09-22	60.75	60.85	59.25	60.85	1,142
2022-09-21	60.50	60.50	59.00	60.50	1,546
2022-09-20	60.55	60.55	59.05	60.55	223
2022-09-19	60.65	60.65	60.65	60.65	0
2022-09-16	60.65	60.65	59.15	60.65	232
2022-09-15	60.40	60.40	58.90	60.40	2,080
2022-09-14	60.85	60.85	59.35	60.85	825
2022-09-13	60.85	60.90	59.35	60.90	2,388
2022-09-12	60.90	60.90	59.40	60.90	2,245
2022-09-09	60.90	60.90	59.40	60.90	2,033
2022-09-08	60.90	60.90	59.40	60.90	215
2022-09-07	60.90	60.90	59.40	60.90	33,415
2022-09-06	60.90	60.90	59.40	60.90	1,010
2022-09-05	60.85	60.90	59.35	60.90	6,747
2022-09-02	60.90	60.90	59.40	60.90	104,285
2022-09-01	60.75	60.90	59.25	60.90	17,770
2022-08-31	60.15	60.30	58.65	60.30	8,724
2022-08-30	60.75	60.75	59.25	60.75	599
2022-08-29	60.80	60.80	60.80	60.80	0
2022-08-26	60.80	60.80	59.30	60.80	502
2022-08-25	60.85	60.85	59.35	60.80	0
2022-08-24	60.85	60.85	59.35	60.80	9,358
2022-08-23	60.90	60.90	59.40	60.90	411,083
2022-08-22	60.85	60.90	59.35	60.90	33,366
2022-08-19	60.85	60.90	59.35	60.90	8,293
2022-08-18	60.80	60.85	59.30	60.85	33,241
2022-08-17	60.75	60.75	59.25	60.75	7,787
2022-08-16	60.75	60.75	59.25	60.75	13,647
2022-08-15	60.65	60.65	59.15	60.65	18,832
2022-08-12	60.55	60.55	59.05	60.55	121,640
2022-08-11	60.50	60.50	59.00	60.50	414,678
2022-08-10	60.50	60.50	59.00	60.50	6,036
2022-08-09	60.40	60.40	58.90	60.40	12,524
2022-08-08	60.45	60.45	58.95	60.45	4,739
2022-08-05	60.60	60.60	59.10	60.60	9,564
2022-08-04	60.75	60.75	59.25	60.70	5,386
2022-08-03	60.75	60.75	59.25	60.75	6,971
2022-08-02	60.85	60.85	59.35	60.85	31,044
2022-08-01	60.75	60.80	59.25	60.80	12,026
2022-07-29	60.85	60.85	59.35	60.85	10,946
2022-07-28	60.85	60.90	59.35	60.90	4,763
2022-07-27	60.90	60.90	59.40	60.90	24,469
2022-07-26	60.85	60.85	59.35	60.85	18,410
2022-07-25	60.85	60.85	59.35	60.75	14,009
2022-07-22	60.70	60.75	59.20	60.75	8,845
2022-07-21	60.75	60.80	59.25	60.80	20,130
2022-07-20	60.85	60.85	59.35	60.85	17,132
2022-07-19	60.55	60.55	59.05	60.50	18,310
2022-07-18	60.50	60.50	59.00	60.50	14,019
2022-07-15	60.50	60.55	59.00	60.55	11,784
2022-07-14	60.50	60.50	59.00	60.50	15,655
2022-07-13	60.45	60.45	58.95	60.45	24,558
2022-07-12	60.40	60.45	58.90	60.45	10,030
2022-07-11	60.55	60.60	59.05	60.60	16,776
2022-07-08	60.60	60.60	59.10	60.55	4,953
2022-07-07	60.50	60.55	59.00	60.55	9,618
2022-07-06	60.45	60.50	58.95	60.50	6,634
2022-07-05	60.45	60.45	58.95	60.45	36,581
2022-07-04	60.45	60.50	58.95	60.50	30,570
2022-07-01	60.50	60.65	59.00	60.65	127,645
2022-06-30	60.40	60.45	58.90	60.45	18,650
2022-06-29	60.45	60.45	58.95	60.45	21,258
2022-06-28	60.40	60.45	58.90	60.45	12,138
2022-06-27	60.45	60.45	58.95	60.45	23,941
2022-06-24	60.40	60.40	60.40	60.40	0
2022-06-23	60.35	60.40	58.85	60.40	37,407
2022-06-22	60.25	60.40	58.75	60.40	24,297
2022-06-21	60.40	60.40	58.90	60.40	33,311
2022-06-20	60.20	60.40	58.70	60.40	42,291
2022-06-17	60.20	60.25	58.70	60.25	17,164
2022-06-16	60.25	60.25	58.75	60.25	13,041
2022-06-15	60.15	60.20	58.65	60.20	13,076
2022-06-14	60.45	60.45	58.95	60.45	270,245
2022-06-13	60.40	60.45	58.90	60.45	45,080
2022-06-10	60.45	60.50	58.95	60.50	161,194
2022-06-09	60.35	60.35	58.85	60.35	65,305
2022-06-08	60.15	60.45	58.65	60.45	117,998
2022-06-07	60.20	60.20	58.70	60.20	102,886
2022-06-06	60.15	60.15	60.15	60.15	0
2022-06-03	60.15	60.15	60.15	60.15	0
2022-06-02	60.15	60.15	60.15	60.15	0
2022-06-01	60.05	60.15	58.55	60.15	222,542
2022-05-31	60.10	60.10	58.60	60.10	39,631
2022-05-30	60.00	60.05	58.50	60.05	49,555
2022-05-27	59.93	60.00	58.45	60.00	62,208
2022-05-26	59.93	59.93	59.93	59.93	0
2022-05-25	59.93	60.00	58.45	59.93	56,593
2022-05-24	59.93	59.93	58.45	59.93	233,231
2022-05-23	59.88	59.88	58.40	59.88	74,227
2022-05-20	59.93	59.93	58.45	59.93	334,461
2022-05-19	59.93	59.93	58.45	59.93	284,154
2022-05-18	60.10	60.10	58.60	60.10	133,287
2022-05-17	60.10	60.10	58.60	60.10	68,191
2022-05-16	60.15	60.15	58.65	60.15	32,168
2022-05-13	60.25	60.35	58.75	60.35	51,375
2022-05-12	60.55	60.55	59.05	60.55	128,812
2022-05-11	60.55	60.55	59.05	60.50	22,859
2022-05-10	60.55	60.55	59.05	60.55	71,709
2022-05-09	60.60	60.60	59.10	60.55	122,514
2022-05-06	60.40	60.45	58.90	60.45	269,579
2022-05-05	60.15	60.15	58.65	60.10	859,539
2022-05-04	60.05	60.05	58.55	60.05	1,703,111
2022-05-03	60.15	60.15	58.65	60.15	721,462
2022-05-02	42.11	42.11	42.11	42.11	0
2022-04-29	41.60	42.11	40.56	42.11	29,995
2022-04-28	40.12	41.39	39.12	41.39	22,825
2022-04-27	40.02	40.12	39.02	40.12	26,085
2022-04-26	39.77	39.91	38.78	39.91	98,764
2022-04-25	39.83	39.83	38.84	39.17	45,577
2022-04-22	39.87	40.20	38.88	40.20	130,656
2022-04-21	40.61	42.01	39.60	40.22	108,471
2022-04-20	40.04	40.22	39.04	40.22	917,103
2022-04-19	39.75	40.34	38.76	40.34	97,705
2022-04-18	38.64	38.64	38.64	38.64	0
2022-04-15	38.64	38.64	38.64	38.64	0
2022-04-14	38.97	39.87	38.00	38.64	62,257
2022-04-13	39.54	39.54	38.56	38.64	65,871
2022-04-12	39.67	39.79	38.68	39.79	26,105
2022-04-11	38.27	39.77	37.32	39.20	39,197
2022-04-08	38.89	38.93	37.78	38.35	205,474
2022-04-07	39.30	39.77	38.32	39.17	41,636
2022-04-06	38.95	39.15	37.98	39.15	14,549
2022-04-05	38.85	39.07	37.88	39.07	56,414
2022-04-04	38.35	38.70	37.40	38.70	30,255
2022-04-01	37.82	38.15	36.88	38.15	37,421
2022-03-31	37.90	38.17	36.96	37.57	37,441
2022-03-30	37.49	37.92	36.56	37.92	48,047
2022-03-29	37.12	37.72	36.20	37.18	2,055
2022-03-28	36.47	37.25	35.56	36.71	42,967
2022-03-25	36.41	36.86	35.50	36.86	48,848
2022-03-24	36.77	37.27	35.86	36.10	113,375
2022-03-23	36.88	36.88	35.96	36.88	89,578
2022-03-22	36.22	36.30	35.32	36.30	35,363
2022-03-21	36.18	36.20	35.28	36.20	34,612
2022-03-18	35.28	36.43	34.40	36.43	13,132
2022-03-17	35.67	35.89	34.78	35.38	20,521
2022-03-16	35.20	35.73	34.32	35.73	32,371
2022-03-15	34.35	34.66	33.50	34.66	29,718
2022-03-14	35.34	35.40	34.33	34.33	2,042,188
2022-03-11	34.25	35.85	33.40	35.32	42,216
2022-03-10	33.76	34.44	32.92	34.40	56,837
2022-03-09	32.04	33.47	31.24	33.47	133,479
2022-03-08	30.95	31.67	30.18	31.67	69,405
2022-03-07	30.74	31.95	29.98	31.40	45,348
2022-03-04	31.22	31.22	30.44	31.09	20,240
2022-03-03	32.26	32.28	31.46	31.79	70,793
2022-03-02	32.36	32.43	31.56	32.36	57,896
2022-03-01	33.49	33.49	32.51	32.51	68,470
2022-02-28	32.43	33.70	31.62	33.70	29,189
2022-02-25	32.69	33.16	31.88	33.16	36,811
2022-02-24	32.26	32.51	31.03	32.51	54,101
2022-02-23	33.55	34.40	32.72	33.90	66,388
2022-02-22	31.58	33.57	30.80	33.57	89,170
2022-02-21	32.94	32.94	32.12	32.41	37,385
2022-02-18	33.92	33.92	33.08	33.21	972,757
2022-02-17	34.21	34.21	33.36	33.64	13,072
2022-02-16	35.34	35.50	33.94	33.94	22,863
2022-02-15	34.60	35.44	33.74	35.44	51,193
2022-02-14	35.71	35.71	33.31	34.74	164,513
2022-02-11	37.06	37.55	35.71	36.75	40,132
2022-02-10	36.20	36.96	35.30	36.88	43,083
2022-02-09	34.85	35.63	33.66	35.63	63,441
2022-02-08	35.28	35.28	33.88	35.05	3,704
2022-02-07	33.27	35.05	32.44	35.05	35,918
2022-02-04	33.92	34.01	33.08	33.51	52,959
2022-02-03	34.37	34.37	33.52	34.07	32,423
2022-02-02	34.40	34.93	33.54	34.42	48,032
2022-02-01	33.84	34.35	33.00	34.29	39,441
2022-01-31	33.06	33.70	32.24	33.70	51,667
2022-01-28	32.00	32.73	31.20	32.73	19,281
2022-01-27	31.97	32.36	31.18	31.87	26,760
2022-01-26	31.77	32.86	30.98	31.93	67,437
2022-01-25	31.67	31.67	30.88	31.44	90,839
2022-01-24	33.29	33.29	31.17	31.61	69,296
2022-01-21	33.66	33.66	32.82	33.04	160,873
2022-01-20	32.80	33.88	31.98	33.88	128,844
2022-01-19	32.36	33.55	31.56	33.06	154,587
2022-01-18	32.90	32.90	31.95	32.38	43,252
2022-01-17	33.31	33.31	32.48	32.65	28,062
2022-01-14	33.16	33.16	32.34	33.10	50,995
2022-01-13	33.00	33.35	32.18	33.35	86,555
2022-01-12	33.27	33.74	32.44	33.00	36,056
2022-01-11	32.34	32.96	31.54	32.96	103,546
2022-01-10	32.80	32.90	31.98	32.36	98,502
2022-01-07	34.19	34.19	32.96	32.96	117,217
2022-01-06	35.01	35.01	35.01	35.01	0
2022-01-05	34.42	34.58	33.56	35.01	49,298
2022-01-04	35.40	35.54	34.52	35.01	96,476
2022-01-03	34.91	34.91	34.91	34.91	0
2021-12-31	34.91	34.91	34.91	34.91	0
2021-12-30	34.09	34.91	33.24	34.91	57,724
2021-12-29	34.56	34.56	33.70	34.56	59,449
2021-12-28	34.89	34.89	34.89	34.89	0
2021-12-27	34.89	34.89	34.89	34.89	0
2021-12-24	34.89	34.89	34.89	34.89	0
2021-12-23	34.31	34.89	33.46	34.89	33,869
2021-12-22	33.82	34.23	32.98	34.23	36,168
2021-12-21	33.51	33.72	32.68	33.72	52,945
2021-12-20	33.35	33.35	32.52	33.02	67,204
2021-12-17	32.43	33.92	31.62	33.92	60,642
2021-12-16	33.25	33.25	32.42	32.73	63,931
2021-12-15	32.80	33.43	31.98	32.94	64,944
2021-12-14	34.13	34.13	32.80	32.80	38,112
2021-12-13	33.86	34.23	33.02	33.72	47,034
2021-12-10	33.96	33.96	33.12	33.94	77,053
2021-12-09	33.66	34.29	32.82	34.29	91,221
2021-12-08	32.04	33.49	31.24	33.49	98,975
2021-12-07	31.17	31.81	30.40	31.81	95,500
2021-12-06	30.74	31.20	29.98	31.20	153,540
2021-12-03	30.64	30.83	29.88	30.83	45,418
2021-12-02	30.93	30.93	30.07	30.48	97,848
2021-12-01	30.93	31.32	30.16	31.28	60,991
2021-11-30	30.91	30.91	30.14	30.76	289,556
2021-11-29	31.58	31.73	30.80	31.26	182,336
2021-11-26	31.95	32.73	31.16	31.79	166,044
2021-11-25	33.51	33.51	32.38	32.38	116,910
2021-11-24	32.69	33.33	31.88	33.33	65,142
2021-11-23	33.90	33.90	32.65	32.65	153,010
2021-11-22	34.46	34.46	33.60	34.46	151,074
2021-11-19	34.83	34.83	33.96	34.48	260,411
2021-11-18	33.90	34.81	33.06	34.81	1,233,322
2021-11-17	34.11	34.11	33.10	33.57	262,702
2021-11-16	34.07	34.54	33.22	34.05	29,804
2021-11-15	32.32	33.78	31.52	33.78	138,650
2021-11-12	32.71	33.70	31.90	32.04	124,928
2021-11-11	31.42	33.33	30.64	32.80	698,552
2021-11-10	33.62	33.62	32.78	32.80	61,339
2021-11-09	32.61	33.47	31.80	33.47	256,350
2021-11-08	32.28	32.69	31.48	32.69	289,337
2021-11-05	31.54	32.22	30.76	31.28	104,823
2021-11-04	31.40	31.40	30.62	31.28	134,981
2021-11-03	31.20	31.26	30.42	31.26	38,038
2021-11-02	32.04	32.04	31.24	31.46	9,524
2021-11-01	32.38	32.59	31.58	32.12	88,932
2021-10-29	32.26	32.96	31.46	32.49	23,104
2021-10-28	32.10	32.55	31.30	32.49	29,918
2021-10-27	32.04	32.22	31.24	32.22	88,476
2021-10-26	32.63	32.63	31.82	32.55	124,732
2021-10-25	32.51	32.61	31.70	32.61	83,082
2021-10-22	33.37	33.37	32.41	32.49	83,041
2021-10-21	32.80	33.35	31.98	33.35	28,468
2021-10-20	32.94	33.08	32.12	33.08	69,866
2021-10-19	32.92	33.23	32.10	33.23	22,688
2021-10-18	32.51	32.59	31.70	32.59	164,845
2021-10-15	31.79	31.79	31.00	31.73	155,841
2021-10-14	32.06	32.06	31.26	31.46	1,285,301
2021-10-13	31.61	31.83	30.82	31.83	14,735
2021-10-12	30.89	31.61	30.12	31.61	25,001
2021-10-11	31.67	31.67	30.64	31.50	75,897
2021-10-08	32.36	32.36	31.56	31.83	62,430
2021-10-07	33.16	33.16	32.30	32.30	42,680
2021-10-06	33.16	33.16	32.34	32.94	124,740
2021-10-05	33.57	33.57	32.74	33.49	26,237
2021-10-04	34.93	34.93	34.05	34.05	73,278
2021-10-01	33.88	34.72	33.04	34.66	50,021
2021-09-30	34.48	34.74	33.62	34.48	98,114
2021-09-29	35.83	35.83	34.48	34.48	5,684
2021-09-28	36.32	36.32	35.42	35.44	101,064
2021-09-27	37.14	37.27	36.18	36.18	48,014
2021-09-24	38.03	38.03	37.08	37.21	70,502
2021-09-23	37.64	37.92	36.70	37.92	36,438
2021-09-22	36.36	37.53	35.46	37.53	267,212
2021-09-21	36.24	36.41	35.34	36.41	89,005
2021-09-20	37.04	37.04	36.12	36.45	35,292
2021-09-17	36.53	37.23	35.62	37.23	44,028
2021-09-16	35.83	36.30	34.94	36.30	21,211
2021-09-15	35.65	36.10	34.76	36.10	952,026
2021-09-14	35.93	35.93	35.04	35.85	37,753
2021-09-13	36.24	36.24	35.34	36.12	10,895
2021-09-10	36.88	36.88	35.96	36.65	39,688
2021-09-09	37.37	37.37	36.44	37.14	23,153
2021-09-08	37.53	37.82	36.60	37.82	154,497
2021-09-07	37.82	37.82	36.88	37.82	30,617
2021-09-06	38.07	38.07	37.12	38.05	47,280
2021-09-03	38.52	38.52	37.56	37.92	35,945
2021-09-02	38.60	38.62	37.64	38.62	18,579
2021-09-01	37.94	38.23	37.00	38.23	191,428
2021-08-31	38.33	38.33	37.38	38.33	5,708
2021-08-30	37.49	37.49	37.49	37.49	0
2021-08-27	38.33	38.33	37.38	37.49	91,257
2021-08-26	37.68	38.03	36.74	38.03	320,366
2021-08-25	37.16	37.68	36.24	37.68	125,592
2021-08-24	36.41	37.45	35.50	37.45	62,401
2021-08-23	36.47	36.71	35.56	36.16	70,023
2021-08-20	35.07	35.40	34.20	35.40	14,106
2021-08-19	35.93	35.93	35.04	35.20	295,891
2021-08-18	36.18	36.65	35.28	36.10	1,057,580
2021-08-17	36.41	36.86	35.50	36.24	34,944
2021-08-16	38.03	38.03	36.61	36.61	513,179
2021-08-13	36.59	38.11	35.68	38.11	90,357
2021-08-12	34.89	36.55	33.55	36.55	323,737
2021-08-11	37.78	37.78	36.84	37.16	250,488
2021-08-10	37.04	37.76	36.12	37.76	104,939
2021-08-09	37.16	37.68	36.24	37.12	62,101
2021-08-06	36.57	37.08	35.66	37.08	118,840
2021-08-05	37.23	37.23	36.30	36.86	203,540
2021-08-04	36.61	36.92	35.70	36.92	110,395
2021-08-03	37.92	37.92	36.98	37.08	24,280
2021-08-02	37.23	37.37	36.30	37.37	38,833
2021-07-30	37.39	37.39	36.46	37.21	32,078
2021-07-29	37.35	37.37	36.42	37.37	46,852
2021-07-28	37.21	37.39	36.28	37.39	58,675
2021-07-27	37.60	37.60	36.66	37.35	201,707
2021-07-26	37.68	37.90	36.74	37.90	46,184
2021-07-23	37.60	37.78	36.66	37.78	14,881
2021-07-22	36.65	37.18	35.74	37.18	220,538
2021-07-21	36.14	36.69	35.24	36.67	8,861
2021-07-20	37.21	37.21	35.87	35.87	40,443
2021-07-19	37.62	37.62	36.68	37.16	63,971
2021-07-16	37.27	37.27	36.34	37.27	158,875
2021-07-15	37.64	38.01	36.70	37.45	31,620
2021-07-14	37.80	37.80	36.86	37.66	36,819
2021-07-13	38.15	38.15	37.20	38.15	30,266
2021-07-12	38.23	38.29	37.28	38.29	14,825
2021-07-09	38.42	38.42	37.46	38.42	20,603
2021-07-08	38.52	38.91	37.56	38.35	13,205
2021-07-07	38.54	38.54	37.58	38.52	24,234
2021-07-06	38.31	38.83	37.36	38.83	238,588
2021-07-05	38.83	38.83	37.86	38.58	28,050
2021-07-02	38.19	38.95	37.24	38.95	52,507
2021-07-01	38.23	38.23	37.28	38.01	40,290
2021-06-30	38.99	38.99	38.01	38.01	164,536
2021-06-29	38.29	39.03	37.34	39.01	38,849
2021-06-28	38.85	38.85	37.88	38.19	123,823
2021-06-25	38.68	38.68	38.68	38.68	0
2021-06-24	37.88	38.68	36.94	38.68	53,131
2021-06-23	38.19	38.19	37.24	37.60	69,816
2021-06-22	38.40	38.40	37.23	37.78	57,917
2021-06-21	38.56	38.56	37.60	38.25	13,904
2021-06-18	39.24	39.24	38.26	38.64	121,414
2021-06-17	39.69	39.77	38.70	39.17	12,309
2021-06-16	40.49	40.49	39.48	39.58	41,394
2021-06-15	41.21	41.21	40.18	40.57	7,109
2021-06-14	42.13	42.13	41.08	41.45	31,078
2021-06-11	42.54	42.54	41.48	41.76	44,041
2021-06-10	41.74	42.13	40.70	42.01	56,686
2021-06-09	41.04	41.60	40.02	40.94	53,830
2021-06-08	40.36	40.86	39.36	40.86	3,715
2021-06-07	41.04	41.04	40.02	41.04	1,436
2021-06-04	41.16	41.16	40.14	41.16	18,544
2021-06-03	41.76	41.76	40.72	41.14	42,335
2021-06-02	42.85	42.85	41.78	42.03	13,333
2021-06-01	43.17	43.17	42.10	43.11	53,325
2021-05-31	42.01	42.01	42.01	42.01	0
2021-05-28	42.27	42.27	41.22	42.01	23,703
2021-05-27	41.78	42.62	40.74	41.92	17,244
2021-05-26	41.02	41.02	40.00	40.90	46,657
2021-05-25	41.33	41.37	40.30	40.77	15,542
2021-05-24	40.67	40.94	39.66	40.94	31,255
2021-05-21	41.12	41.12	40.10	40.49	57,391
2021-05-20	39.97	40.69	38.98	40.69	38,342
2021-05-19	40.63	40.63	39.46	39.46	14,600
2021-05-18	39.89	40.55	38.90	40.55	99,035
2021-05-17	42.23	42.23	39.34	39.34	13,578
2021-05-14	40.47	40.47	39.20	39.77	13,253
2021-05-13	41.12	41.12	41.12	41.12	0
2021-05-12	40.94	41.80	39.82	41.12	265,787
2021-05-11	42.74	42.74	40.53	41.12	43,272
2021-05-10	43.50	43.50	42.42	42.76	8,174
2021-05-07	43.17	43.34	41.43	42.70	709,617
2021-05-06	45.51	45.55	42.01	42.05	356,877
2021-05-05	49.27	50.60	48.04	50.60	16,477
2021-05-04	51.08	51.08	49.62	49.62	28,319
2021-05-03	50.83	50.83	50.83	50.83	0
2021-04-30	50.84	50.89	49.58	50.83	15,197
2021-04-29	50.83	51.53	49.56	50.83	19,663
2021-04-28	53.13	53.13	50.64	50.64	13,952
2021-04-27	51.43	52.75	50.15	52.75	349,634
2021-04-26	51.00	51.73	49.74	51.73	19,146
2021-04-23	51.33	51.63	50.05	50.89	36,407
2021-04-22	51.83	51.83	50.50	51.00	30,439
2021-04-21	52.30	52.30	50.70	50.70	39,143
2021-04-20	53.63	53.83	52.30	52.30	41,323
2021-04-19	53.23	54.45	51.90	52.85	30,528
2021-04-16	53.58	53.58	52.25	53.58	30,742
2021-04-15	53.63	53.93	52.30	53.93	18,769
2021-04-14	54.35	54.35	53.00	53.38	20,491
2021-04-13	52.10	53.93	50.80	53.93	62,596
2021-04-12	53.88	53.88	52.20	52.75	26,033
2021-04-09	54.30	54.55	52.95	53.73	28,697
2021-04-08	52.20	53.43	50.90	53.43	39,367
2021-04-07	53.48	53.48	52.05	52.55	6,448
2021-04-06	52.55	53.38	51.25	53.38	8,062
2021-04-05	51.09	51.09	51.09	51.09	0
2021-04-02	51.09	51.09	51.09	51.09	0
2021-04-01	51.28	52.35	50.00	51.09	11,624
2021-03-31	51.78	52.60	50.50	51.09	22,575
2021-03-30	51.83	52.05	50.55	52.05	2,428
2021-03-29	50.84	52.00	49.58	52.00	7,311
2021-03-26	51.08	51.88	49.47	50.84	8,035
2021-03-25	47.17	51.09	46.00	49.62	24,232
2021-03-24	45.31	46.37	44.18	46.37	11,354
2021-03-23	43.75	44.80	42.66	44.80	5,622
2021-03-22	44.34	44.34	43.24	44.26	5,058
2021-03-19	42.89	43.89	41.82	43.89	26,588
2021-03-18	42.91	43.83	41.84	43.17	10,500
2021-03-17	43.36	43.36	42.28	42.52	9,484
2021-03-16	43.17	43.28	42.10	43.28	13,753
2021-03-15	42.50	44.20	41.28	42.87	5,840
2021-03-12	41.80	41.80	40.76	41.62	1,584
2021-03-11	40.45	42.21	39.44	41.60	3,783
2021-03-10	40.77	40.77	39.76	40.16	44,082
2021-03-09	40.41	40.84	39.40	40.84	2,185
2021-03-08	40.82	40.94	39.80	40.32	1,794
2021-03-05	42.60	42.60	40.65	40.65	6,530
2021-03-04	44.57	44.57	43.13	43.13	11,323
2021-03-03	42.23	45.06	41.18	45.06	11,332
2021-03-02	41.00	42.66	39.98	42.05	2,677
2021-03-01	39.44	41.00	38.46	41.00	31,205
2021-02-26	38.74	39.42	37.78	39.42	290,253
2021-02-25	39.40	39.75	38.42	39.17	5,178
2021-02-24	40.30	40.36	39.17	39.17	2,323
2021-02-23	40.80	40.88	39.56	40.10	3,000
2021-02-22	39.81	40.90	38.82	40.57	5,768
2021-02-19	39.91	40.34	38.92	39.73	221,872
2021-02-18	41.29	41.29	40.08	40.08	3,009
2021-02-17	40.73	40.92	39.72	40.92	7,512
2021-02-16	42.09	42.11	40.84	40.84	7,561
2021-02-15	43.52	44.08	42.17	42.17	12,266
2021-02-12	42.40	43.67	41.34	43.03	232,129
2021-02-11	36.88	40.90	35.96	40.90	13,433
2021-02-10	35.95	35.95	35.06	35.95	10,141
2021-02-09	37.04	37.04	35.40	35.91	7,605
2021-02-08	37.90	37.90	36.96	37.35	2,132
2021-02-05	36.88	37.90	35.96	37.90	11,415
2021-02-04	36.49	36.96	35.52	36.96	250
2021-02-03	36.26	36.77	35.34	36.77	2,076
2021-02-02	35.46	35.46	34.58	35.42	2,171
2021-02-01	34.21	35.24	33.36	35.24	756
2021-01-29	34.54	34.56	33.68	34.07	4,082
2021-01-28	34.27	34.70	33.42	34.70	4,613
2021-01-27	35.28	35.63	34.23	34.23	11,459
2021-01-26	35.28	35.67	34.40	35.67	988
2021-01-25	35.87	35.89	34.98	35.89	2,416
2021-01-22	36.45	36.45	35.50	35.85	6,138
2021-01-21	37.84	37.84	35.84	36.75	7,796
2021-01-20	37.47	37.49	36.54	37.49	2,752
2021-01-19	37.57	37.57	36.60	36.96	4,325
2021-01-18	37.18	37.78	36.26	37.78	7,037
2021-01-15	37.02	38.01	36.10	36.90	95,551
2021-01-14	36.30	36.80	35.40	36.80	7,741
2021-01-13	36.67	36.67	35.76	35.97	17,027
2021-01-12	35.54	36.34	34.66	36.34	15,490
2021-01-11	35.61	35.65	34.72	35.09	13,266
2021-01-08	36.41	36.41	35.50	35.81	5,793
2021-01-07	37.37	37.90	36.34	36.86	14,038
2021-01-06	35.28	35.28	35.28	35.28	0
2021-01-05	35.07	37.14	34.20	35.28	1,956
2021-01-04	34.95	35.28	34.08	35.28	52,259
2021-01-01	34.70	34.70	34.70	34.70	0
2020-12-31	34.70	34.70	34.70	34.70	0
2020-12-30	35.22	35.28	34.34	34.70	9,443
2020-12-29	33.06	35.05	32.24	35.05	21,934
2020-12-28	32.32	32.32	32.32	32.32	0
2020-12-25	32.32	32.32	32.32	32.32	0
2020-12-24	32.32	32.32	32.32	32.32	0
2020-12-23	32.34	32.34	31.54	32.32	1,729
2020-12-22	32.65	32.65	31.84	32.18	4,823
2020-12-21	33.33	33.33	32.36	32.36	5,262
2020-12-18	33.51	33.51	32.68	33.41	25,739
2020-12-17	33.57	34.13	32.74	33.14	25,266
2020-12-16	33.68	33.68	32.80	33.10	2,353
2020-12-15	33.04	34.01	32.22	33.47	32,248
2020-12-14	33.08	33.08	32.26	33.08	12,743
2020-12-11	32.73	32.73	31.92	32.67	3,505
2020-12-10	33.25	33.76	32.42	32.77	3,081
2020-12-09	33.31	33.41	32.48	33.41	12,763
2020-12-08	32.63	33.10	31.82	33.10	8,312
2020-12-07	32.82	33.78	32.00	32.80	5,447
2020-12-04	32.90	33.33	32.08	32.84	9,846
2020-12-03	33.35	33.57	32.52	33.10	2,636
2020-12-02	34.27	34.27	33.42	33.60	38,999
2020-12-01	33.96	34.33	33.12	34.33	1,200
2020-11-30	33.57	34.19	32.74	33.66	2,659
2020-11-27	32.84	33.57	32.02	33.10	0
2020-11-26	32.96	32.96	32.14	32.80	3,307
2020-11-25	33.33	33.53	32.50	33.04	997
2020-11-24	33.27	33.47	32.44	32.96	12,931
2020-11-23	34.62	34.62	33.25	33.25	12,520
2020-11-20	34.25	34.46	33.40	34.46	33,695
2020-11-19	34.48	34.52	33.62	34.52	6,376
2020-11-18	34.01	34.37	33.16	34.37	1,459,359
2020-11-17	33.43	33.90	32.60	33.90	13,222
2020-11-16	33.74	34.19	32.66	33.68	23,567
2020-11-13	31.73	32.38	30.94	32.38	7,482
2020-11-12	30.95	31.69	30.18	31.69	11,630
2020-11-11	30.78	30.78	30.02	30.72	8,640
2020-11-10	31.63	31.83	30.84	31.38	52,575
2020-11-09	32.57	33.55	31.20	31.63	56,105
2020-11-06	33.27	33.33	31.89	32.34	12,496
2020-11-05	34.15	34.15	31.75	33.04	19,447
2020-11-04	31.15	32.22	30.38	32.22	5,581
2020-11-03	30.81	30.81	30.04	30.78	15,235
2020-11-02	29.72	31.01	28.98	30.56	6,173
2020-10-30	29.39	29.80	28.66	29.76	2,456
2020-10-29	28.94	29.76	28.22	29.76	3,905
2020-10-28	30.46	30.68	28.86	28.86	7,214
2020-10-27	30.78	30.78	30.02	30.60	6,440
2020-10-26	31.71	31.71	30.31	30.31	397,924
2020-10-23	31.34	31.71	30.54	31.71	7,109
2020-10-22	33.04	33.04	30.78	30.78	25,306
2020-10-21	35.07	35.09	34.05	34.05	3,491
2020-10-20	34.93	35.42	34.06	35.42	12,185
2020-10-19	35.30	35.36	34.42	34.99	1,728
2020-10-16	35.38	35.54	34.50	34.99	6,657
2020-10-15	35.89	35.91	34.92	35.26	5,628
2020-10-14	35.89	36.02	35.00	36.02	2,347
2020-10-13	36.55	36.55	35.64	36.04	2,795
2020-10-12	37.47	38.01	36.54	36.86	3,154
2020-10-09	35.95	37.47	35.06	37.47	6,716
2020-10-08	36.41	36.41	34.96	35.85	55,214
2020-10-07	37.41	37.41	36.18	36.20	2,538
2020-10-06	37.47	37.47	36.54	37.37	0
2020-10-05	37.72	38.17	36.78	37.60	1,850
2020-10-02	38.44	38.54	37.45	37.45	3,971
2020-10-01	38.19	38.31	37.24	38.31	1,672
2020-09-30	37.76	37.96	36.82	37.96	532
2020-09-29	37.55	37.82	36.62	37.76	7,060
2020-09-28	37.51	38.40	36.58	37.27	1,617
2020-09-25	35.73	37.27	34.84	37.06	4,136
2020-09-24	35.32	36.36	34.44	36.36	2,735
2020-09-23	36.12	36.12	35.22	35.63	29,432
2020-09-22	35.73	36.63	34.84	36.12	27,702
2020-09-21	37.08	37.08	35.69	35.69	12,648
2020-09-18	37.12	37.14	36.20	36.61	12,603
2020-09-17	36.82	37.31	35.90	36.77	53,170
2020-09-16	37.08	37.68	36.16	37.06	13,079
2020-09-15	36.75	37.78	35.84	36.69	23,696
2020-09-14	36.28	36.57	35.38	36.57	27,784
2020-09-11	37.12	37.37	36.20	36.30	5,270
2020-09-10	37.21	37.21	36.28	36.88	1,786
2020-09-09	37.16	37.43	36.24	36.88	1,534
2020-09-08	38.01	38.01	36.47	36.47	3,147
2020-09-07	38.40	38.58	37.44	37.94	7,252
2020-09-04	39.30	39.38	38.25	38.25	1,746
2020-09-03	40.98	40.98	39.05	39.05	4,021
2020-09-02	41.76	41.76	40.60	41.04	2,850
2020-09-01	42.60	42.60	41.33	41.90	2,478
2020-08-28	44.04	44.04	42.94	43.26	250
2020-08-27	44.28	44.30	43.18	43.67	1,398
2020-08-26	43.22	44.45	42.14	44.45	33,306
2020-08-25	42.83	43.63	41.76	43.48	47,205
2020-08-24	41.88	44.00	40.84	42.74	30,721
2020-08-21	42.93	43.71	41.86	43.09	728
2020-08-20	41.55	43.40	40.52	43.40	2,458
2020-08-19	41.94	42.58	40.88	41.96	6,154
2020-08-18	41.92	42.97	40.76	41.76	4,928
2020-08-17	43.61	43.61	41.45	42.01	6,077
2020-08-14	44.16	44.77	42.89	43.54	118,599
2020-08-13	45.12	46.29	42.83	44.02	12,845
2020-08-12	42.85	43.54	41.78	42.35	4,721
2020-08-11	42.01	42.70	40.96	42.70	2,855
2020-08-10	42.60	43.15	41.54	42.52	1,883
2020-08-07	42.23	42.81	41.18	42.68	1,200
2020-08-06	41.94	42.62	40.90	42.62	300
2020-08-05	41.25	42.54	40.22	42.48	1,817
2020-08-04	41.70	41.70	40.66	41.10	100
2020-08-03	40.61	41.70	39.60	41.70	1,524
2020-07-31	41.10	42.40	39.72	40.47	4,520
2020-07-30	40.38	40.47	39.38	40.26	4,590
2020-07-29	40.57	40.57	39.56	40.26	13,835
2020-07-28	41.80	41.80	39.97	40.55	32,969
2020-07-27	41.37	41.37	40.34	41.27	30,241
2020-07-24	42.09	42.09	41.04	41.29	29,766
2020-07-23	43.26	43.26	42.12	42.62	21,282
2020-07-22	43.81	43.85	42.72	43.22	100
2020-07-21	46.66	46.66	43.48	44.02	5,825
2020-07-20	45.82	46.07	44.68	45.84	13,226
2020-07-17	45.16	46.56	44.04	45.84	2,730
2020-07-16	44.86	45.74	43.74	45.10	799
2020-07-15	44.65	45.94	43.54	44.59	6,419
2020-07-14	43.77	44.22	42.68	43.54	3,881
2020-07-13	44.20	44.20	42.83	43.34	18,705
2020-07-10	44.14	44.71	43.04	43.44	18,403
2020-07-09	45.53	46.72	44.14	44.14	1,898
2020-07-08	45.90	45.90	44.56	45.18	36,448
2020-07-07	44.53	45.92	43.42	45.90	3,502
2020-07-06	45.23	45.33	44.00	44.00	40,673
2020-07-03	45.62	45.64	43.77	44.38	6,600
2020-07-02	41.68	47.15	40.64	45.10	10,895
2020-07-01	41.60	41.86	40.56	41.86	275
2020-06-30	41.55	41.90	40.52	41.27	12,200
2020-06-29	40.90	41.88	39.88	41.57	1,663
2020-06-26	40.32	42.27	39.32	40.04	2,268
2020-06-25	41.39	41.82	40.08	41.41	2,362
2020-06-24	41.68	42.81	40.64	41.04	59,204
2020-06-23	41.80	42.31	40.65	41.04	500
2020-06-22	43.11	43.11	41.43	41.43	2,241
2020-06-19	42.81	42.81	42.81	42.81	0
2020-06-18	43.48	43.48	42.19	42.81	4,700
2020-06-17	43.79	44.36	42.70	43.28	2,178
2020-06-16	44.73	45.21	43.28	43.28	2,604
2020-06-15	43.48	44.06	42.40	44.06	3,119
2020-06-12	42.78	45.29	41.72	44.45	3,735
2020-06-11	44.55	45.39	42.72	44.51	5,824
2020-06-10	46.62	47.40	45.46	45.96	5,926
2020-06-09	47.07	47.73	45.78	46.95	11,797
2020-06-08	49.14	49.14	46.44	46.44	5,285
2020-06-05	46.78	48.69	45.56	48.10	3,776
2020-06-04	45.49	46.23	44.36	46.19	6,102
2020-06-03	44.08	45.35	42.98	45.35	10,238
2020-06-02	42.97	43.73	41.90	43.73	67,431
2020-06-01	43.15	43.40	42.08	43.22	2,205
2020-05-29	41.39	42.48	40.36	41.72	25,062
2020-05-28	42.27	42.33	41.22	41.72	11,002
2020-05-27	44.38	44.71	41.39	43.52	18,398
2020-05-26	43.61	43.61	42.52	43.52	14,184
2020-05-20	38.76	40.51	37.80	38.58	13,638
2020-05-19	38.74	38.74	37.64	38.58	2,836
2020-05-18	37.88	38.29	36.52	37.66	3,496
2020-05-15	36.69	37.21	35.69	36.18	0
2020-05-14	37.29	38.21	35.85	36.30	1,797
2020-05-13	35.65	37.41	34.76	37.41	6,321
2020-05-12	35.77	35.89	34.88	35.83	3,720
2020-05-11	36.04	36.04	35.13	35.97	891
2020-05-07	35.71	36.51	34.82	35.93	80,216
2020-05-06	34.85	35.83	33.29	34.37	8,512
2020-05-05	34.97	35.65	34.10	34.42	2,790
2020-05-04	34.40	35.61	33.33	34.76	6,538
2020-04-30	33.16	34.68	32.34	33.53	1,813
2020-04-29	33.36	33.53	31.70	33.53	1,831
2020-04-28	32.96	33.70	32.12	33.12	1,017
2020-04-27	31.61	33.53	30.82	33.12	2,034
2020-04-24	29.84	31.50	29.10	31.50	1,000
2020-04-23	30.15	30.54	28.06	29.94	14,212
2020-04-22	30.48	31.48	29.72	30.44	8,527
2020-04-21	30.54	30.54	29.78	30.44	2,130
2020-04-20	30.21	30.72	29.46	30.31	4,356
2020-04-17	29.60	30.09	28.86	29.66	12,286
2020-04-16	30.70	31.13	29.29	29.37	9,756
2020-04-15	31.85	31.85	29.37	30.13	4,400
2020-04-09	30.33	31.52	28.88	29.53	23,581
2020-04-08	28.53	29.96	27.81	29.53	4,430
2020-04-07	29.74	30.40	28.36	29.57	5,468
2020-04-06	28.34	29.57	27.64	27.54	576,757
2020-04-03	27.07	28.04	26.40	26.78	500
2020-04-03	27.07	28.04	26.40	27.54	5,783
2020-04-02	27.54	26.78	26.78	26.78	33,256
2020-04-02	27.54	27.93	26.42	27.67	9,788
2020-04-01	28.08	27.67	27.67	27.67	24,731
2020-04-01	28.08	28.12	27.38	28.16	4,926
2020-03-31	28.39	29.09	27.68	28.16	49,239
2020-03-31	28.39	29.09	27.68	28.15	2,299
2020-03-30	26.14	28.15	25.49	28.15	67,866
2020-03-30	26.14	27.69	25.49	26.51	1,330
2020-03-28	27.69	27.69	26.51	26.51	0
2020-03-27	27.69	27.69	25.89	27.44	2,918
2020-03-26	26.06	27.93	25.41	26.50	3,102
2020-03-25	27.30	27.41	25.21	26.76	1,559
2020-03-24	28.19	28.35	26.76	26.62	2,959
2020-03-23	24.35	27.19	23.74	24.88	4,827
2020-03-20	26.17	26.82	24.69	25.13	0
2020-03-19	22.21	25.28	21.65	21.34	6,945
2020-03-18	21.76	23.11	21.22	22.41	1,518
2020-03-17	21.53	22.23	20.56	20.94	59,210
2020-03-16	21.26	21.32	19.79	22.00	8,225
2020-03-13	22.80	23.45	21.56	22.15	1,449
2020-03-12	23.45	24.37	22.37	25.16	4,451
2020-03-11	26.67	27.04	25.16	26.72	1,577
2020-03-10	27.75	28.08	26.38	26.80	3,155
2020-03-09	24.89	27.29	24.27	25.94	12,858
2020-03-06	25.64	26.30	24.87	25.94	3,944
2020-03-05	26.59	26.59	25.49	26.32	2,382
2020-03-04	27.17	27.18	26.32	27.53	1,251
2020-03-03	28.24	28.33	27.14	27.48	18,568
2020-03-02	28.04	28.11	26.38	27.17	3,869
2020-02-28	27.49	27.97	26.80	28.85	1,461
2020-02-27	30.04	30.04	28.45	30.68	1,933
2020-02-26	31.28	31.28	29.89	31.36	2,139
2020-02-25	31.45	31.86	30.66	31.39	7,029
2020-02-24	32.26	32.26	31.39	33.07	4,764
2020-02-21	33.33	33.54	32.26	33.07	6,096
2020-02-20	32.76	34.15	31.94	33.11	8,468
2020-02-19	32.40	33.31	31.59	33.31	3,244
2020-02-18	33.98	33.98	32.17	32.17	10,261
2020-02-17	34.08	34.71	33.23	33.64	7,636
2020-02-14	35.41	35.75	33.72	34.04	3,438
2020-02-13	33.42	34.26	32.58	34.24	6,037
2020-02-12	32.50	33.70	31.69	33.20	3,478
2020-02-11	30.24	32.55	29.48	32.55	0
2020-02-10	29.60	30.32	28.86	30.32	1,053
2020-02-07	30.98	30.98	29.47	29.47	1,053
2020-02-06	30.09	31.03	29.34	31.03	18
2020-02-05	29.79	29.81	29.05	29.81	350
2020-02-04	29.59	30.02	28.85	30.02	173
2020-02-03	29.47	29.50	28.66	29.41	1,486
2020-01-31	27.96	29.77	27.10	28.42	818
2020-01-30	28.42	28.42	27.71	28.42	1,122
2020-01-29	28.22	28.45	27.51	28.45	39
2020-01-28	28.42	28.42	27.71	28.19	1,049
2020-01-27	28.27	28.27	27.56	28.08	0
2020-01-24	28.97	29.06	28.25	28.63	4,145
2020-01-23	29.75	29.75	29.01	29.33	0
2020-01-22	30.08	30.08	29.33	30.08	0
2020-01-21	29.81	29.88	29.06	29.88	2,268
2020-01-20	30.26	30.28	29.14	29.89	5,708
2020-01-17	30.73	30.79	29.96	30.37	1,779
2020-01-16	30.34	30.80	29.58	30.40	8
2020-01-15	30.16	30.18	29.41	30.18	54,908
2020-01-14	30.58	31.12	29.82	30.24	2,377
2020-01-13	30.54	31.51	29.78	31.51	646
2020-01-10	29.81	30.26	29.06	30.26	5,036
2020-01-09	30.10	30.83	29.35	29.90	20,538
2020-01-08	29.65	29.81	28.91	29.81	25,314
2020-01-07	29.58	29.96	28.84	29.96	3,267
2020-01-06	29.81	29.81	29.81	29.81	0
2020-01-03	30.67	30.68	29.81	29.81	6,428
2020-01-02	30.07	30.88	29.32	30.88	2,731
2019-12-31	29.60	29.60	29.60	29.60	0
2019-12-30	28.79	29.60	28.07	29.60	0
2019-12-27	29.08	29.49	28.35	28.63	7,773
2019-12-24	29.16	29.16	29.16	29.16	0
2019-12-23	29.14	29.16	28.41	29.16	0
2019-12-20	30.02	30.08	29.22	29.22	13,903
2019-12-19	29.41	30.14	28.67	29.69	180
2019-12-18	29.70	29.70	28.96	29.27	1,059
2019-12-17	29.46	29.85	28.72	29.85	1,098
2019-12-16	30.15	30.15	29.40	29.69	0
2019-12-13	29.65	30.52	28.91	30.10	321
2019-12-12	29.58	29.71	28.84	29.32	682
2019-12-11	29.17	29.58	28.44	29.58	8,249
2019-12-10	29.63	29.63	28.89	29.20	41,863
2019-12-09	29.88	29.88	29.13	29.44	0
2019-12-06	30.14	30.14	29.39	30.08	0
2019-12-05	30.08	30.08	29.32	29.89	0
2019-12-04	29.84	29.89	29.09	29.89	1,484
2019-12-03	30.40	30.40	29.63	29.98	302
2019-12-02	31.04	31.04	30.26	30.54	2,793
2019-11-29	31.14	31.54	30.36	31.54	0
2019-11-28	31.34	31.34	30.56	31.28	3,623
2019-11-27	31.62	31.62	30.82	31.60	5,733
2019-11-26	31.29	31.66	30.47	31.21	2,079
2019-11-25	31.17	31.27	30.39	31.27	0
2019-11-22	31.38	31.38	30.60	31.36	1,729
2019-11-21	31.78	32.71	30.99	31.27	1,577
2019-11-20	30.79	31.16	30.02	31.16	115,848
2019-11-19	30.71	31.16	29.94	31.16	2,794
2019-11-18	30.89	30.89	30.12	30.89	7,929
2019-11-15	31.24	31.24	30.46	30.74	175
2019-11-14	32.25	32.25	31.44	31.63	3,731
2019-11-13	32.05	32.55	31.25	32.55	4,850
2019-11-12	30.19	32.03	29.44	32.03	3,012
2019-11-11	30.81	30.89	29.98	30.38	4,114
2019-11-08	30.71	31.58	29.94	30.70	2,951
2019-11-07	29.67	30.61	28.52	30.15	241,013
2019-11-06	31.75	32.13	30.96	32.13	1,226
2019-11-05	32.81	32.81	31.22	31.63	4,445
2019-11-04	33.96	34.36	32.26	32.74	1,549
2019-11-01	34.05	34.55	33.20	33.61	0
2019-10-31	34.18	34.18	33.14	33.99	5
2019-10-30	34.05	34.67	33.20	33.90	942
2019-10-29	34.27	34.35	33.41	34.84	0
2019-10-28	34.11	34.84	33.26	34.84	1,268
2019-10-25	33.46	34.01	32.62	33.50	3,185
2019-10-24	33.45	33.79	32.45	33.79	0
2019-10-23	33.14	33.37	32.31	33.37	36
2019-10-22	34.81	34.81	32.63	33.07	1,264
2019-10-21	33.86	35.45	33.01	34.50	0
2019-10-18	34.54	34.54	33.68	33.81	0
2019-10-17	33.83	34.53	32.98	34.23	2,765
2019-10-16	34.50	34.50	33.64	33.76	2,966
2019-10-15	34.65	34.92	33.78	34.37	5,899
2019-10-14	35.07	35.22	34.19	34.72	3,952
2019-10-11	35.87	36.89	34.97	35.58	4,734
2019-10-10	35.19	36.33	34.31	35.45	15,996
2019-10-09	35.44	35.44	34.55	35.42	19
2019-10-08	35.15	35.79	34.27	35.25	0
2019-10-07	35.23	35.32	34.35	35.32	0
2019-10-04	35.91	35.96	35.01	35.45	1,812
2019-10-03	35.33	35.94	34.45	35.83	1,763
2019-10-02	36.25	36.33	35.34	35.35	452
2019-10-01	36.34	37.25	35.43	36.19	443
2019-09-30	36.92	36.92	36.00	36.24	875
2019-09-27	36.40	36.79	35.49	36.79	443
2019-09-26	36.07	36.43	35.17	36.43	648
2019-09-25	36.42	36.42	35.05	36.42	449
2019-09-24	36.39	36.73	35.48	36.73	400
2019-09-23	36.74	36.80	35.82	36.33	443
2019-09-20	36.35	36.55	35.44	36.55	9
2019-09-19	36.15	36.72	35.25	36.72	188
2019-09-18	36.00	36.27	35.10	36.27	447
2019-09-17	36.97	36.97	36.05	36.14	0
2019-09-16	37.16	37.16	36.23	36.90	751
2019-09-13	35.60	37.46	34.71	37.46	9,012
2019-09-12	36.06	36.06	34.79	35.68	453
2019-09-11	36.30	36.62	35.39	35.67	886
2019-09-10	35.86	36.78	34.96	36.78	908
2019-09-09	35.64	35.88	34.75	35.86	904
2019-09-06	36.37	36.69	35.20	35.57	0
2019-09-05	35.71	36.27	34.82	36.27	490
2019-09-04	34.87	35.34	34.00	35.34	16,000
2019-09-03	34.69	34.69	33.77	34.64	467
2019-09-02	33.51	34.93	32.62	34.93	679
2019-08-30	33.88	34.33	32.97	33.82	3,152
2019-08-29	33.05	33.52	32.22	32.80	17,568
2019-08-28	33.27	33.27	31.98	32.80	0
2019-08-27	32.78	33.75	31.96	33.28	494
2019-08-23	33.98	34.16	32.40	34.06	1,271
2019-08-22	34.06	34.06	33.21	34.06	474
2019-08-21	34.03	35.17	33.18	34.18	5,208
2019-08-20	34.43	34.54	33.57	34.53	0
2019-08-19	34.51	34.51	32.72	34.26	2,591
2019-08-16	32.99	35.05	32.17	34.48	2,806
2019-08-15	35.77	35.77	31.84	32.61	2,688
2019-08-14	41.53	41.53	33.88	35.12	10,075
2019-08-13	37.57	39.07	36.63	38.48	2,672
2019-08-12	37.82	37.85	36.87	37.32	17,151
2019-08-09	37.10	37.14	36.17	37.14	28,099
2019-08-08	37.38	37.42	35.94	36.86	1,818
2019-08-07	36.70	37.10	35.78	37.02	2,001
2019-08-06	36.68	37.88	35.76	36.81	33
2019-08-05	37.75	37.75	36.27	36.27	0
2019-08-02	38.41	38.41	36.71	37.65	465
2019-08-01	38.01	38.49	37.06	38.49	0
2019-07-31	37.97	38.59	37.02	37.58	288
2019-07-30	38.34	38.34	37.38	37.56	6,056
2019-07-29	38.40	38.69	37.44	38.12	0
2019-07-26	37.54	38.30	36.60	38.30	0
2019-07-25	38.15	38.64	37.11	37.12	0
2019-07-24	39.84	39.84	37.95	37.95	10,468
2019-07-23	39.98	40.21	38.98	40.21	1,840
2019-07-22	38.03	39.35	37.08	39.35	2,164
2019-07-19	37.20	38.30	36.27	38.30	52,956
2019-07-18	37.52	37.52	36.23	37.22	1,496
2019-07-17	37.85	38.08	36.61	37.55	1,147
2019-07-16	37.35	38.31	36.42	37.75	0
2019-07-15	38.10	38.10	37.15	37.39	720
2019-07-12	37.88	37.91	36.93	37.91	2,733
2019-07-11	38.02	38.02	37.07	37.76	3,255
2019-07-10	37.50	38.06	36.56	38.06	2,813
2019-07-09	38.80	38.81	37.39	37.39	3,615
2019-07-08	38.06	4,989.01	38.06	4,989.01	3,307

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