0GM9.L Share History

0GM9.L Share Price history. The following table shows end-of-day data 0GM9 historical share prices for 0GM9.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.

0GM9.L
Share Price 0GM9.L
Charts 0GM9.L
Trades 0GM9.L
History Compare
0GM9.L 0GM9.L
Share News 0GM9.L
RNS 0GM9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-01-25	154.14	154.14	154.14	154.14	0
2024-01-24	154.14	154.14	154.14	154.14	0
2024-01-23	154.14	154.14	154.14	154.14	0
2024-01-22	154.14	154.14	154.14	154.14	0
2024-01-19	154.14	154.14	154.14	154.14	0
2024-01-18	154.14	154.14	154.14	154.14	0
2024-01-17	154.14	154.14	154.14	154.14	0
2024-01-16	154.14	154.14	154.14	154.14	0
2024-01-15	154.14	154.14	154.14	154.14	0
2024-01-12	154.14	154.14	154.14	154.14	0
2024-01-11	154.14	154.14	154.14	154.14	0
2024-01-10	154.14	154.14	154.14	154.14	0
2024-01-09	154.14	154.14	154.14	154.14	0
2024-01-08	155.00	155.00	155.00	155.00	104
2024-01-05	154.51	154.51	154.51	154.51	104
2024-01-04	154.51	154.51	154.51	154.51	266
2024-01-03	154.50	154.50	154.50	154.50	160
2024-01-02	154.50	154.50	154.50	154.50	744
2024-01-01	154.01	154.01	154.01	154.01	0
2023-12-29	154.01	154.01	154.01	154.01	134
2023-12-28	154.01	154.01	154.01	154.01	75
2023-12-27	154.04	154.04	154.04	154.04	65
2023-12-26	153.82	153.82	153.82	153.82	0
2023-12-25	153.82	153.82	153.82	153.82	0
2023-12-22	153.82	153.82	153.82	153.82	180
2023-12-21	154.50	154.50	154.50	154.50	88
2023-12-20	154.02	154.02	154.02	154.02	39
2023-12-19	154.20	154.20	154.20	154.20	244
2023-12-18	154.02	154.02	154.02	154.02	112
2023-12-15	154.01	154.01	154.01	154.01	115
2023-12-14	154.01	154.01	154.01	154.01	5
2023-12-13	154.25	154.25	154.25	154.25	538
2023-12-12	154.00	154.00	154.00	154.00	375
2023-12-11	154.10	154.10	154.10	154.10	112,092
2023-12-08	154.03	154.03	154.03	154.03	27,572
2023-12-07	154.00	154.00	154.00	154.00	2
2023-12-06	154.00	154.00	154.00	154.00	12
2023-12-05	154.00	154.00	154.00	154.00	28
2023-12-04	154.00	154.00	154.00	154.00	32
2023-12-01	154.00	154.00	154.00	154.00	709
2023-11-30	153.50	153.50	153.50	153.50	605
2023-11-29	153.50	153.50	153.50	153.50	0
2023-11-28	153.50	153.50	153.50	153.50	7,503
2023-11-27	154.00	154.00	154.00	154.00	62
2023-11-24	153.50	153.50	153.50	153.50	41
2023-11-23	154.00	154.00	154.00	154.00	27
2023-11-22	153.50	153.50	153.50	153.50	7,642
2023-11-21	154.00	154.00	154.00	154.00	65
2023-11-20	154.00	154.00	154.00	154.00	47
2023-11-17	154.00	154.00	154.00	154.00	26
2023-11-16	154.00	154.00	154.00	154.00	24
2023-11-15	153.50	153.50	153.50	153.50	80
2023-11-14	154.00	154.00	154.00	154.00	297
2023-11-13	154.00	154.00	154.00	154.00	346
2023-11-10	154.00	154.00	154.00	154.00	185
2023-11-09	153.36	153.36	153.36	153.36	323
2023-11-08	154.00	154.00	154.00	154.00	636
2023-11-07	154.00	154.00	154.00	154.00	54,825
2023-11-06	153.90	153.90	153.90	153.90	23,760
2023-11-03	148.50	148.50	148.50	148.50	307,753
2023-11-02	149.00	149.00	149.00	149.00	304
2023-11-01	148.50	148.50	148.50	148.50	189
2023-10-31	149.00	149.00	149.00	149.00	54
2023-10-30	149.00	149.00	149.00	149.00	200
2023-10-27	149.00	149.00	149.00	149.00	116
2023-10-26	149.00	149.00	149.00	149.00	24
2023-10-25	146.80	146.80	146.80	146.80	62
2023-10-24	146.57	146.57	146.57	146.57	11,284
2023-10-23	145.50	145.50	145.50	145.50	224
2023-10-20	145.93	145.93	145.93	145.93	1,686
2023-10-19	146.93	146.93	146.93	146.93	2,109
2023-10-18	145.10	145.10	145.10	145.10	18,279
2023-10-17	147.10	147.10	147.10	147.10	5,702
2023-10-16	147.40	147.40	147.40	147.40	18,417
2023-10-13	149.50	149.50	149.50	149.50	113
2023-10-12	149.50	149.50	149.50	149.50	40
2023-10-11	150.00	150.00	150.00	150.00	12,660
2023-10-10	149.10	149.10	149.10	149.10	34,186
2023-10-09	150.35	150.35	150.35	150.35	62,299
2023-10-06	150.47	150.47	150.47	150.47	11,001
2023-10-05	150.65	150.65	150.65	150.65	51,072
2023-10-04	151.15	151.15	151.15	151.15	10,250
2023-10-03	151.41	151.41	151.41	151.41	5,451
2023-10-02	151.11	151.11	151.11	151.11	10,734
2023-09-29	151.41	151.41	151.41	151.41	1,040
2023-09-28	150.61	150.61	150.61	150.61	217
2023-09-27	151.50	151.50	151.50	151.50	2
2023-09-26	151.43	151.43	151.43	151.43	6,248
2023-09-25	151.11	151.11	151.11	151.11	4,779
2023-09-22	151.00	151.00	151.00	151.00	88
2023-09-21	151.00	151.00	151.00	151.00	1,407
2023-09-20	151.00	151.00	151.00	151.00	721
2023-09-19	151.00	151.00	151.00	151.00	279
2023-09-18	151.50	151.50	151.50	151.50	25
2023-09-15	151.50	151.50	151.50	151.50	196
2023-09-14	151.00	151.00	151.00	151.00	203
2023-09-13	151.17	151.17	151.17	151.17	2
2023-09-12	151.50	151.50	151.50	151.50	1,630
2023-09-11	152.00	152.00	152.00	152.00	475
2023-09-08	150.50	150.50	150.50	150.50	549
2023-09-07	150.50	150.50	150.50	150.50	1,207
2023-09-06	150.50	150.50	150.50	150.50	84
2023-09-05	150.50	150.50	150.50	150.50	1,173
2023-09-04	150.50	150.50	150.50	150.50	394
2023-09-01	151.00	151.00	151.00	151.00	54
2023-08-31	148.65	148.65	148.65	148.65	271,063
2023-08-30	148.50	148.50	148.50	148.50	123
2023-08-29	148.00	148.00	148.00	148.00	34
2023-08-28	148.00	148.00	148.00	148.00	0
2023-08-25	148.00	148.00	148.00	148.00	53
2023-08-24	148.50	148.50	148.50	148.50	329
2023-08-23	148.50	148.50	148.50	148.50	41
2023-08-22	148.00	148.00	148.00	148.00	66
2023-08-21	148.50	148.50	148.50	148.50	226
2023-08-18	148.50	148.50	148.50	148.50	1,066
2023-08-17	148.00	148.00	148.00	148.00	731
2023-08-16	148.50	148.50	148.50	148.50	520
2023-08-15	148.50	148.50	148.50	148.50	27,192
2023-08-14	148.50	148.50	148.50	148.50	371
2023-08-11	148.00	148.00	148.00	148.00	147
2023-08-10	148.50	148.50	148.50	148.50	261
2023-08-09	148.50	148.50	148.50	148.50	925
2023-08-08	148.50	148.50	148.50	148.50	332
2023-08-07	148.00	148.00	148.00	148.00	162
2023-08-04	148.50	148.50	148.50	148.50	199
2023-08-03	148.00	148.00	148.00	148.00	221
2023-08-02	148.50	148.50	148.50	148.50	11,107
2023-08-01	148.00	148.00	148.00	148.00	5,371
2023-07-31	148.50	148.50	148.50	148.50	395
2023-07-28	148.00	148.00	148.00	148.00	194
2023-07-27	148.00	148.00	148.00	148.00	139
2023-07-26	148.50	148.50	148.50	148.50	256
2023-07-25	148.00	148.00	148.00	148.00	216
2023-07-24	148.50	148.50	148.50	148.50	247
2023-07-21	148.50	148.50	148.50	148.50	486
2023-07-20	148.50	148.50	148.50	148.50	623
2023-07-19	148.50	148.50	148.50	148.50	5,179
2023-07-18	148.50	148.50	148.50	148.50	5,320
2023-07-17	148.50	148.50	148.50	148.50	2,980
2023-07-14	148.50	148.50	148.50	148.50	943
2023-07-13	148.50	148.50	148.50	148.50	411
2023-07-12	148.00	148.00	148.00	148.00	642
2023-07-11	148.00	148.00	148.00	148.00	45
2023-07-10	148.50	148.50	148.50	148.50	740
2023-07-07	148.50	148.50	148.50	148.50	19,201
2023-07-06	148.10	148.10	148.10	148.10	650
2023-07-05	148.00	148.00	148.00	148.00	1,420
2023-07-04	148.00	148.00	148.00	148.00	29
2023-07-03	148.10	148.10	148.10	148.10	29,727
2023-06-30	148.50	148.50	148.50	148.50	2,864
2023-06-29	148.50	148.50	148.50	148.50	245,382
2023-06-28	101.50	101.50	101.50	101.50	437
2023-06-27	103.50	103.50	103.50	103.50	382
2023-06-26	106.00	106.00	106.00	106.00	676
2023-06-23	106.50	106.50	106.50	106.50	155
2023-06-22	106.50	106.50	106.50	106.50	47
2023-06-21	108.50	108.50	108.50	108.50	81
2023-06-20	109.00	109.00	109.00	109.00	42
2023-06-19	109.00	109.00	109.00	109.00	123
2023-06-16	109.50	109.50	109.50	109.50	125
2023-06-15	110.50	110.50	110.50	110.50	439
2023-06-14	108.50	108.50	108.50	108.50	463
2023-06-13	109.00	109.00	109.00	109.00	55
2023-06-12	109.00	109.00	109.00	109.00	40
2023-06-09	108.50	108.50	108.50	108.50	95
2023-06-08	108.50	108.50	108.50	108.50	107
2023-06-07	109.00	109.00	109.00	109.00	66
2023-06-06	112.00	112.00	112.00	112.00	392
2023-06-05	107.50	107.50	107.50	107.50	123
2023-06-02	111.50	111.50	111.50	111.50	356
2023-06-01	110.00	110.00	110.00	110.00	1,582
2023-05-31	111.00	111.00	111.00	111.00	579
2023-05-30	110.50	110.50	110.50	110.50	453
2023-05-29	112.38	112.38	112.38	112.38	0
2023-05-26	111.00	111.00	111.00	111.00	2,073
2023-05-25	110.11	110.11	110.11	110.11	1,793
2023-05-24	109.50	109.50	109.50	109.50	442
2023-05-23	111.17	111.17	111.17	111.17	593
2023-05-22	106.00	106.00	106.00	106.00	75
2023-05-19	103.00	103.00	103.00	103.00	412
2023-05-18	98.83	98.83	98.83	98.83	3,171
2023-05-17	90.20	90.20	90.20	90.20	400
2023-05-16	90.60	90.60	90.60	90.60	500
2023-05-15	91.20	91.20	91.20	91.20	552
2023-05-12	83.80	83.80	83.80	83.80	173
2023-05-11	83.20	83.20	83.20	83.20	151
2023-05-10	83.40	83.40	83.40	83.40	12
2023-05-09	83.40	83.40	83.40	83.40	159
2023-05-08	79.80	79.80	79.80	79.80	0
2023-05-05	79.80	79.80	79.80	79.80	357
2023-05-04	77.60	77.60	77.60	77.60	124
2023-05-03	75.60	75.60	75.60	75.60	0
2023-05-02	75.60	75.60	75.60	75.60	9
2023-05-01	75.60	75.60	75.60	75.60	0
2023-04-28	75.60	75.60	75.60	75.60	48
2023-04-27	77.00	77.00	77.00	77.00	6
2023-04-26	77.00	77.00	77.00	77.00	36
2023-04-25	77.00	77.00	77.00	77.00	50
2023-04-24	77.20	77.20	77.20	77.20	1
2023-04-21	77.20	77.20	77.20	77.20	5
2023-04-20	77.20	77.20	77.20	77.20	24
2023-04-19	77.20	77.20	77.20	77.20	51
2023-04-18	79.60	79.60	79.60	79.60	6
2023-04-17	79.60	79.60	79.60	79.60	73
2023-04-14	77.40	77.40	77.40	77.40	305
2023-04-13	76.20	76.20	76.20	76.20	408
2023-04-12	74.60	74.60	74.60	74.60	290
2023-04-11	74.20	74.20	74.20	74.20	8
2023-04-10	74.20	74.20	74.20	74.20	0
2023-04-07	74.20	74.20	74.20	74.20	0
2023-04-06	74.20	74.20	74.20	74.20	65
2023-04-05	78.20	78.20	78.20	78.20	8
2023-04-04	78.20	78.20	78.20	78.20	23
2023-04-03	77.80	77.80	77.80	77.80	64
2023-03-31	76.40	76.40	76.40	76.40	552
2023-03-30	76.60	76.60	76.60	76.60	108
2023-03-29	77.20	77.20	77.20	77.20	58
2023-03-28	76.60	76.60	76.60	76.60	57
2023-03-27	76.20	76.20	76.20	76.20	122
2023-03-24	76.80	76.80	76.80	76.80	54
2023-03-23	76.80	76.80	76.80	76.80	327
2023-03-22	77.20	77.20	77.20	77.20	77
2023-03-21	78.00	78.00	78.00	78.00	9
2023-03-20	76.60	76.60	76.60	76.60	170
2023-03-17	77.60	77.60	77.60	77.60	56
2023-03-16	77.00	77.00	77.00	77.00	187
2023-03-15	76.80	76.80	76.80	76.80	18
2023-03-14	76.80	76.80	76.80	76.80	256
2023-03-13	78.00	78.00	78.00	78.00	49
2023-03-10	80.00	80.00	80.00	80.00	64
2023-03-09	80.00	80.00	80.00	80.00	95
2023-03-08	80.00	80.00	80.00	80.00	136
2023-03-07	79.80	79.80	79.80	79.80	541
2023-03-06	79.20	79.20	79.20	79.20	0
2023-03-03	79.20	79.20	79.20	79.20	107
2023-03-02	78.00	78.00	78.00	78.00	50
2023-03-01	78.80	78.80	78.80	78.80	234
2023-02-28	76.40	76.40	76.40	76.40	187
2023-02-27	76.00	76.00	76.00	76.00	392
2023-02-24	72.60	72.60	72.60	72.60	22
2023-02-23	72.60	72.60	72.60	72.60	127
2023-02-22	74.00	74.00	74.00	74.00	109
2023-02-21	74.00	74.00	74.00	74.00	2
2023-02-20	74.00	74.00	74.00	74.00	68
2023-02-17	74.00	74.00	74.00	74.00	35
2023-02-16	74.00	74.00	74.00	74.00	235
2023-02-15	73.60	73.60	73.60	73.60	32
2023-02-14	73.60	73.60	73.60	73.60	100
2023-02-13	74.00	74.00	74.00	74.00	0
2023-02-10	74.00	74.00	74.00	74.00	0
2023-02-09	74.00	74.00	74.00	74.00	260
2023-02-08	74.00	74.00	74.00	74.00	0
2023-02-07	74.00	74.00	74.00	74.00	18
2023-02-06	74.00	74.00	74.00	74.00	6
2023-02-03	73.20	73.20	73.20	73.20	31
2023-02-02	73.20	73.20	73.20	73.20	927
2023-02-01	74.00	74.00	74.00	74.00	0
2023-01-31	74.00	74.00	74.00	74.00	15
2023-01-30	74.00	74.00	74.00	74.00	56
2023-01-27	74.00	74.00	74.00	74.00	0
2023-01-26	74.00	74.00	74.00	74.00	0
2023-01-25	74.00	74.00	74.00	74.00	1
2023-01-24	73.80	73.80	73.80	73.80	133
2023-01-23	73.77	73.77	73.77	73.77	426
2023-01-20	73.31	73.31	73.31	73.31	978
2023-01-19	73.20	73.20	73.20	73.20	36
2023-01-18	73.80	73.80	73.80	73.80	45
2023-01-17	73.80	73.80	73.80	73.80	167
2023-01-16	74.40	74.40	74.40	74.40	2,739
2023-01-13	74.20	74.20	74.20	74.20	327
2023-01-12	74.20	74.20	74.20	74.20	48
2023-01-11	73.80	73.80	73.80	73.80	92
2023-01-10	74.00	74.00	74.00	74.00	1,525
2023-01-09	74.80	74.80	74.80	74.80	1,294
2023-01-06	74.90	74.90	74.90	74.90	157
2023-01-05	74.13	74.13	74.13	74.13	152
2023-01-04	72.00	72.00	72.00	72.00	0
2023-01-03	72.00	72.00	72.00	72.00	44
2023-01-02	72.80	72.80	72.80	72.80	0
2022-12-30	72.80	72.80	72.80	72.80	0
2022-12-29	72.80	72.80	72.80	72.80	0
2022-12-28	72.80	72.80	72.80	72.80	0
2022-12-27	72.80	72.80	72.80	72.80	0
2022-12-26	72.80	72.80	72.80	72.80	0
2022-12-23	72.80	72.80	72.80	72.80	0
2022-12-22	72.80	72.80	72.80	72.80	0
2022-12-21	72.80	72.80	72.80	72.80	0
2022-12-20	72.80	72.80	72.80	72.80	34
2022-12-19	72.80	72.80	72.80	72.80	81
2022-12-16	72.40	72.40	72.40	72.40	2
2022-12-15	72.40	72.40	72.40	72.40	25
2022-12-14	72.40	72.40	72.40	72.40	49
2022-12-13	72.40	72.40	72.40	72.40	68
2022-12-12	72.40	72.40	72.40	72.40	82
2022-12-09	72.40	72.40	72.40	72.40	500
2022-12-08	72.28	72.28	72.28	72.28	520
2022-12-07	72.28	72.28	72.28	72.28	501
2022-12-06	72.32	72.32	72.32	72.32	96
2022-12-05	72.18	72.18	72.18	72.18	502
2022-12-02	72.18	72.18	72.18	72.18	925
2022-12-01	71.47	71.47	71.47	71.47	760
2022-11-30	73.80	73.80	73.80	73.80	334
2022-11-29	73.40	73.40	73.40	73.40	374
2022-11-28	73.40	73.40	73.40	73.40	115
2022-11-25	71.80	71.80	71.80	71.80	14
2022-11-24	71.80	71.80	71.80	71.80	1
2022-11-23	71.80	71.80	71.80	71.80	13
2022-11-22	71.80	71.80	71.80	71.80	49
2022-11-21	72.00	72.00	72.00	72.00	79
2022-11-18	73.00	73.00	73.00	73.00	96
2022-11-17	73.00	73.00	73.00	73.00	162
2022-11-16	73.80	73.80	73.80	73.80	15
2022-11-15	73.40	73.40	73.40	73.40	72
2022-11-14	73.80	73.80	73.80	73.80	590
2022-11-11	74.00	74.00	74.00	74.00	84
2022-11-10	71.40	71.40	71.40	71.40	0
2022-11-09	71.40	71.40	71.40	71.40	340
2022-11-08	73.60	73.60	73.60	73.60	0
2022-11-07	73.60	73.60	73.60	73.60	38
2022-11-04	73.40	73.40	73.40	73.40	6
2022-11-03	73.40	73.40	73.40	73.40	106
2022-11-02	73.00	73.00	73.00	73.00	2
2022-11-01	73.00	73.00	73.00	73.00	7
2022-10-31	73.00	73.00	73.00	73.00	19
2022-10-28	72.80	72.80	72.80	72.80	5
2022-10-27	72.80	72.80	72.80	72.80	23
2022-10-26	72.80	72.80	72.80	72.80	109
2022-10-25	72.40	72.40	72.40	72.40	194
2022-10-24	72.00	72.00	72.00	72.00	0
2022-10-21	72.00	72.00	72.00	72.00	160
2022-10-20	72.20	72.20	72.20	72.20	76
2022-10-19	72.40	72.40	72.40	72.40	42
2022-10-18	72.40	72.40	72.40	72.40	0
2022-10-17	72.40	72.40	72.40	72.40	0
2022-10-14	72.40	72.40	72.40	72.40	72
2022-10-13	72.60	72.60	72.60	72.60	0
2022-10-12	72.60	72.60	72.60	72.60	0
2022-10-11	72.60	72.60	72.60	72.60	103
2022-10-10	72.60	72.60	72.60	72.60	40
2022-10-07	72.80	72.80	72.80	72.80	23
2022-10-06	72.80	72.80	72.80	72.80	0
2022-10-05	72.80	72.80	72.80	72.80	31
2022-10-04	72.80	72.80	72.80	72.80	1
2022-10-03	72.20	72.20	72.20	72.20	155
2022-09-30	70.40	70.40	70.40	70.40	30
2022-09-29	70.40	70.40	70.40	70.40	155
2022-09-28	70.40	70.40	70.40	70.40	58
2022-09-27	70.40	70.40	70.40	70.40	0
2022-09-26	70.40	70.40	70.40	70.40	85
2022-09-23	72.60	72.60	72.60	72.60	3
2022-09-22	72.60	72.60	72.60	72.60	0
2022-09-21	72.60	72.60	72.60	72.60	0
2022-09-20	72.60	72.60	72.60	72.60	166
2022-09-19	70.40	70.40	70.40	70.40	0
2022-09-16	70.40	70.40	70.40	70.40	0
2022-09-15	70.40	70.40	70.40	70.40	2
2022-09-14	70.60	70.60	70.60	70.60	0
2022-09-13	70.60	70.60	70.60	70.60	1,119
2022-09-12	70.00	70.00	70.00	70.00	6
2022-09-09	70.00	70.00	70.00	70.00	0
2022-09-08	70.00	70.00	70.00	70.00	29
2022-09-07	69.94	69.94	69.94	69.94	2,602
2022-09-06	69.69	69.69	69.69	69.69	277
2022-09-05	71.60	71.60	71.60	71.60	148
2022-09-02	71.20	71.20	71.20	71.20	35
2022-09-01	71.20	71.20	71.20	71.20	10
2022-08-31	70.00	70.00	70.00	70.00	0
2022-08-30	70.00	70.00	70.00	70.00	0
2022-08-29	70.00	70.00	70.00	70.00	0
2022-08-26	70.00	70.00	70.00	70.00	1,333
2022-08-25	69.51	69.51	69.51	69.51	853
2022-08-24	69.85	69.85	69.85	69.85	493
2022-08-23	69.97	69.97	69.97	69.97	411
2022-08-22	69.80	69.80	69.80	69.80	2,814
2022-08-19	70.00	70.00	70.00	70.00	1,286
2022-08-18	69.74	69.74	69.74	69.74	392
2022-08-17	69.40	69.40	69.40	69.40	1,065
2022-08-16	69.60	69.60	69.60	69.60	450
2022-08-15	69.60	69.60	69.60	69.60	63
2022-08-12	70.20	70.20	70.20	70.20	159
2022-08-11	69.40	69.40	69.40	69.40	27
2022-08-10	69.40	69.40	69.40	69.40	44
2022-08-09	69.40	69.40	69.40	69.40	111
2022-08-08	69.40	69.40	69.40	69.40	356
2022-08-05	69.40	69.40	69.40	69.40	837
2022-08-04	69.00	69.00	69.00	69.00	27
2022-08-03	69.00	69.00	69.00	69.00	60
2022-08-02	69.00	69.00	69.00	69.00	47
2022-08-01	69.00	69.00	69.00	69.00	31
2022-07-29	69.00	69.00	69.00	69.00	174
2022-07-28	68.40	68.40	68.40	68.40	59
2022-07-27	68.00	68.00	68.00	68.00	58
2022-07-26	67.80	67.80	67.80	67.80	1,626
2022-07-25	66.00	66.00	66.00	66.00	350
2022-07-22	65.80	65.80	65.80	65.80	251
2022-07-21	66.60	66.60	66.60	66.60	0
2022-07-20	66.60	66.60	66.60	66.60	0
2022-07-19	66.60	66.60	66.60	66.60	258
2022-07-18	65.00	65.00	65.00	65.00	72
2022-07-15	64.40	64.40	64.40	64.40	0
2022-07-14	64.40	64.40	64.40	64.40	0
2022-07-13	64.40	64.40	64.40	64.40	0
2022-07-12	64.40	64.40	64.40	64.40	32
2022-07-11	62.80	62.80	62.80	62.80	1
2022-07-08	62.80	62.80	62.80	62.80	0
2022-07-07	62.80	62.80	62.80	62.80	5
2022-07-06	62.80	62.80	62.80	62.80	104
2022-07-05	62.80	62.80	62.80	62.80	0
2022-07-04	62.80	62.80	62.80	62.80	45
2022-07-01	62.80	62.80	62.80	62.80	0
2022-06-30	62.80	62.80	62.80	62.80	0
2022-06-29	62.80	62.80	62.80	62.80	0
2022-06-28	62.80	62.80	62.80	62.80	0
2022-06-27	62.80	62.80	62.80	62.80	0
2022-06-24	62.80	62.80	62.80	62.80	0
2022-06-23	62.80	62.80	62.80	62.80	0
2022-06-22	62.80	62.80	62.80	62.80	0
2022-06-21	62.80	62.80	62.80	62.80	285
2022-06-20	62.80	62.80	62.80	62.80	0
2022-06-17	62.80	62.80	62.80	62.80	47
2022-06-16	61.80	61.80	61.80	61.80	47
2022-06-15	66.40	66.40	66.40	66.40	51
2022-06-14	66.40	66.40	66.40	66.40	0
2022-06-13	66.40	66.40	66.40	66.40	47
2022-06-10	65.00	65.00	65.00	65.00	0
2022-06-09	65.00	65.00	65.00	65.00	0
2022-06-08	65.00	65.00	65.00	65.00	0
2022-06-07	65.00	65.00	65.00	65.00	57
2022-06-06	63.80	63.80	63.80	63.80	0
2022-06-03	63.80	63.80	63.80	63.80	0
2022-06-02	63.80	63.80	63.80	63.80	0
2022-06-01	63.80	63.80	63.80	63.80	52
2022-05-31	67.80	67.80	67.80	67.80	0
2022-05-30	67.80	67.80	67.80	67.80	0
2022-05-27	67.80	67.80	67.80	67.80	0
2022-05-26	67.80	67.80	67.80	67.80	0
2022-05-25	67.80	67.80	67.80	67.80	0
2022-05-24	67.80	67.80	67.80	67.80	43
2022-05-23	67.80	67.80	67.80	67.80	0
2022-05-20	67.80	67.80	67.80	67.80	0
2022-05-19	67.80	67.80	67.80	67.80	0
2022-05-18	67.80	67.80	67.80	67.80	0
2022-05-17	67.80	67.80	67.80	67.80	0
2022-05-16	67.80	67.80	67.80	67.80	0
2022-05-13	67.80	67.80	67.80	67.80	0
2022-05-12	67.80	67.80	67.80	67.80	0
2022-05-11	67.80	67.80	67.80	67.80	0
2022-05-10	67.80	67.80	67.80	67.80	0
2022-05-09	67.80	67.80	67.80	67.80	0
2022-05-06	67.80	67.80	67.80	67.80	0
2022-05-05	67.80	67.80	67.80	67.80	0
2022-05-04	67.80	67.80	67.80	67.80	46
2022-05-03	67.80	67.80	67.80	67.80	152
2022-05-02	66.28	66.28	66.28	66.28	0
2022-04-29	68.00	68.00	68.00	68.00	525
2022-04-28	68.00	68.00	68.00	68.00	985
2022-04-27	68.71	68.71	68.71	68.71	0
2022-04-26	68.71	68.71	68.71	68.71	0
2022-04-25	68.71	68.71	68.71	68.71	0
2022-04-22	68.71	68.71	68.71	68.71	0
2022-04-21	68.71	68.71	68.71	68.71	0
2022-04-20	68.71	68.71	68.71	68.71	10
2022-04-19	68.71	68.71	68.71	68.71	147
2022-04-18	70.00	70.00	70.00	70.00	0
2022-04-15	70.00	70.00	70.00	70.00	0
2022-04-14	70.00	70.00	70.00	70.00	54
2022-04-13	70.00	70.00	70.00	70.00	0
2022-04-12	70.00	70.00	70.00	70.00	0
2022-04-11	70.00	70.00	70.00	70.00	121
2022-04-08	68.20	68.20	68.20	68.20	4
2022-04-07	68.20	68.20	68.20	68.20	0
2022-04-06	68.20	68.20	68.20	68.20	0
2022-04-05	68.20	68.20	68.20	68.20	32
2022-04-04	68.20	68.20	68.20	68.20	0
2022-04-01	68.20	68.20	68.20	68.20	0
2022-03-31	68.20	68.20	68.20	68.20	29
2022-03-30	68.64	68.64	68.64	68.64	236
2022-03-29	69.20	69.20	69.20	69.20	115
2022-03-28	69.20	69.20	69.20	69.20	28
2022-03-25	69.10	69.10	69.10	69.10	1,769
2022-03-24	69.60	69.60	69.60	69.60	0
2022-03-23	69.60	69.60	69.60	69.60	50
2022-03-22	69.80	69.80	69.80	69.80	597
2022-03-21	70.20	70.20	70.20	70.20	72
2022-03-18	70.00	70.00	70.00	70.00	755
2022-03-17	70.00	70.00	70.00	70.00	1
2022-03-16	69.40	69.40	69.40	69.40	10
2022-03-15	69.60	69.60	69.60	69.60	42
2022-03-14	67.60	67.60	67.60	67.60	0
2022-03-11	67.60	67.60	67.60	67.60	0
2022-03-10	67.60	67.60	67.60	67.60	55
2022-03-09	68.00	68.00	68.00	68.00	22
2022-03-08	71.00	71.00	71.00	71.00	4
2022-03-07	71.00	71.00	71.00	71.00	135
2022-03-04	72.00	72.00	72.00	72.00	88
2022-03-03	74.79	74.79	74.79	74.79	91
2022-03-02	71.93	71.93	71.93	71.93	11
2022-03-01	70.60	70.60	70.60	70.60	88
2022-02-28	70.60	70.60	70.60	70.60	44
2022-02-25	73.60	73.60	73.60	73.60	0
2022-02-24	73.60	73.60	73.60	73.60	0
2022-02-23	73.60	73.60	73.60	73.60	208
2022-02-22	75.40	75.40	75.40	75.40	15
2022-02-21	74.20	74.20	74.20	74.20	0
2022-02-18	74.20	74.20	74.20	74.20	0
2022-02-17	74.20	74.20	74.20	74.20	0
2022-02-16	74.20	74.20	74.20	74.20	208
2022-02-15	75.35	75.35	75.35	75.35	0
2022-02-14	75.35	75.35	75.35	75.35	179
2022-02-11	75.15	75.15	75.15	75.15	0
2022-02-10	75.15	75.15	75.15	75.15	221
2022-02-09	75.03	75.03	75.03	75.03	375
2022-02-08	75.19	75.19	75.19	75.19	641
2022-02-07	75.19	75.19	75.19	75.19	329
2022-02-04	75.21	75.21	75.21	75.21	160
2022-02-03	75.49	75.49	75.49	75.49	3,035
2022-02-02	76.00	76.00	76.00	76.00	0
2022-02-01	76.00	76.00	76.00	76.00	108
2022-01-31	76.40	76.40	76.40	76.40	2
2022-01-28	76.20	76.20	76.20	76.20	0
2022-01-27	76.20	76.20	76.20	76.20	0
2022-01-26	76.20	76.20	76.20	76.20	6
2022-01-25	76.20	76.20	76.20	76.20	24
2022-01-24	76.20	76.20	76.20	76.20	44
2022-01-21	77.27	77.27	77.27	77.27	0
2022-01-20	77.27	77.27	77.27	77.27	17
2022-01-19	77.27	77.27	77.27	77.27	17
2022-01-18	77.27	77.27	77.27	77.27	48
2022-01-17	77.00	77.00	77.00	77.00	57
2022-01-14	73.80	73.80	73.80	73.80	318
2022-01-13	73.80	73.80	73.80	73.80	16
2022-01-12	73.80	73.80	73.80	73.80	17
2022-01-11	73.80	73.80	73.80	73.80	55
2022-01-10	72.16	72.16	72.16	72.16	4
2022-01-07	72.16	72.16	72.16	72.16	19
2022-01-06	72.16	72.16	72.16	72.16	451
2022-01-05	72.40	72.40	72.40	72.40	51
2022-01-04	72.40	72.40	72.40	72.40	47
2022-01-03	71.40	71.40	71.40	71.40	0
2021-12-31	71.40	71.40	71.40	71.40	17
2021-12-30	71.40	71.40	71.40	71.40	0
2021-12-29	71.40	71.40	71.40	71.40	18
2021-12-28	71.40	71.40	71.40	71.40	0
2021-12-27	71.40	71.40	71.40	71.40	0
2021-12-24	71.40	71.40	71.40	71.40	18
2021-12-23	71.40	71.40	71.40	71.40	263
2021-12-22	71.06	71.06	71.06	71.06	635
2021-12-21	71.00	71.00	71.00	71.00	26
2021-12-20	72.19	72.19	72.19	72.19	404
2021-12-17	71.20	71.20	71.20	71.20	28
2021-12-16	72.00	72.00	72.00	72.00	886
2021-12-15	72.00	72.00	72.00	72.00	157
2021-12-14	73.44	73.44	73.44	73.44	47
2021-12-13	73.40	73.40	73.40	73.40	51
2021-12-10	70.20	70.20	70.20	70.20	0
2021-12-09	70.20	70.20	70.20	70.20	0
2021-12-08	70.20	70.20	70.20	70.20	0
2021-12-07	70.20	70.20	70.20	70.20	0
2021-12-06	70.20	70.20	70.20	70.20	30
2021-12-03	70.15	70.15	70.15	70.15	0
2021-12-02	70.15	70.15	70.15	70.15	0
2021-12-01	70.15	70.15	70.15	70.15	100
2021-11-30	66.60	66.60	66.60	66.60	129
2021-11-29	70.00	70.00	70.00	70.00	0
2021-11-26	70.00	70.00	70.00	70.00	0
2021-11-25	70.00	70.00	70.00	70.00	0
2021-11-24	70.00	70.00	70.00	70.00	0
2021-11-23	70.00	70.00	70.00	70.00	0
2021-11-22	70.00	70.00	70.00	70.00	0
2021-11-19	70.00	70.00	70.00	70.00	0
2021-11-18	70.00	70.00	70.00	70.00	70
2021-11-17	69.90	69.90	69.90	69.90	50
2021-11-16	69.80	69.80	69.80	69.80	150
2021-11-15	69.40	69.40	69.40	69.40	0
2021-11-12	69.40	69.40	69.40	69.40	0
2021-11-11	69.40	69.40	69.40	69.40	0
2021-11-10	69.40	69.40	69.40	69.40	30
2021-11-09	69.40	69.40	69.40	69.40	0
2021-11-08	69.40	69.40	69.40	69.40	0
2021-11-05	69.40	69.40	69.40	69.40	0
2021-11-04	69.40	69.40	69.40	69.40	0
2021-11-03	69.40	69.40	69.40	69.40	34
2021-11-02	69.00	69.00	69.00	69.00	286
2021-11-01	69.00	69.00	69.00	69.00	41
2021-10-29	69.00	69.00	69.00	69.00	107
2021-10-28	69.00	69.00	69.00	69.00	0
2021-10-27	69.00	69.00	69.00	69.00	0
2021-10-26	69.00	69.00	69.00	69.00	33
2021-10-25	67.98	67.98	67.98	67.98	344
2021-10-22	67.73	67.73	67.73	67.73	279
2021-10-21	68.51	68.51	68.51	68.51	176
2021-10-20	70.60	70.60	70.60	70.60	46
2021-10-19	70.60	70.60	70.60	70.60	567
2021-10-18	70.80	70.80	70.80	70.80	601
2021-10-15	70.58	70.58	70.58	70.58	0
2021-10-14	70.58	70.58	70.58	70.58	0
2021-10-13	70.58	70.58	70.58	70.58	0
2021-10-12	70.58	70.58	70.58	70.58	0
2021-10-11	70.58	70.58	70.58	70.58	1
2021-10-08	69.83	69.83	69.83	69.83	0
2021-10-07	69.83	69.83	69.83	69.83	0
2021-10-06	69.83	69.83	69.83	69.83	117
2021-10-05	69.83	69.83	69.83	69.83	200
2021-10-04	60.03	60.03	60.03	60.03	0
2021-10-01	60.03	60.03	60.03	60.03	0
2021-09-30	60.03	60.03	60.03	60.03	0
2021-09-29	60.03	60.03	60.03	60.03	0
2021-09-28	60.03	60.03	60.03	60.03	0
2021-09-27	60.03	60.03	60.03	60.03	0
2021-09-24	60.03	60.03	60.03	60.03	0
2021-09-23	60.03	60.03	60.03	60.03	0
2021-09-22	60.03	60.03	60.03	60.03	0
2021-09-21	60.03	60.03	60.03	60.03	0
2021-09-20	60.03	60.03	60.03	60.03	0
2021-09-17	60.03	60.03	60.03	60.03	0
2021-09-16	60.03	60.03	60.03	60.03	0
2021-09-15	60.03	60.03	60.03	60.03	0
2021-09-14	60.03	60.03	60.03	60.03	0
2021-09-13	60.03	60.03	60.03	60.03	0
2021-09-10	60.03	60.03	60.03	60.03	0
2021-09-09	60.03	60.03	60.03	60.03	230
2021-09-08	61.01	61.01	61.01	61.01	0
2021-09-07	61.01	61.01	61.01	61.01	0
2021-09-06	61.01	61.01	61.01	61.01	0
2021-09-03	61.01	61.01	61.01	61.01	0
2021-09-02	61.01	61.01	61.01	61.01	0
2021-09-01	61.01	61.01	61.01	61.01	0
2021-08-31	61.01	61.01	61.01	61.01	39
2021-08-30	60.16	60.16	60.16	60.16	0
2021-08-27	60.16	60.16	60.16	60.16	0
2021-08-26	60.16	60.16	60.16	60.16	0
2021-08-25	60.16	60.16	60.16	60.16	0
2021-08-24	60.16	60.16	60.16	60.16	0
2021-08-23	60.16	60.16	60.16	60.16	248
2021-08-20	58.32	58.32	58.32	58.32	0
2021-08-19	58.32	58.32	58.32	58.32	0
2021-08-18	58.32	58.32	58.32	58.32	0
2021-08-17	58.32	58.32	58.32	58.32	0
2021-08-16	58.32	58.32	58.32	58.32	0
2021-08-13	58.32	58.32	58.32	58.32	0
2021-08-12	58.32	58.32	58.32	58.32	0
2021-08-11	58.32	58.32	58.32	58.32	351
2021-08-10	58.32	58.32	58.32	58.32	0
2021-08-09	58.32	58.32	58.32	58.32	0
2021-08-06	58.32	58.32	58.32	58.32	4
2021-08-05	58.32	58.32	58.32	58.32	38
2021-08-04	58.32	58.32	58.32	58.32	0
2021-08-03	58.32	58.32	58.32	58.32	561
2021-08-02	58.32	58.32	58.32	58.32	221
2021-07-30	58.32	58.32	58.32	58.32	339
2021-07-29	58.32	58.32	58.32	58.32	14
2021-07-28	58.32	58.32	58.32	58.32	0
2021-07-27	58.32	58.32	58.32	58.32	213
2021-07-26	58.32	58.32	58.32	58.32	0
2021-07-23	58.32	58.32	58.32	58.32	0
2021-07-22	58.32	58.32	58.32	58.32	3
2021-07-21	58.32	58.32	58.32	58.32	0
2021-07-20	58.32	58.32	58.32	58.32	0
2021-07-19	58.32	58.32	58.32	58.32	210
2021-07-16	58.32	58.32	58.32	58.32	1,559
2021-07-15	58.32	58.32	58.32	58.32	0
2021-07-14	58.32	58.32	58.32	58.32	2
2021-07-13	58.32	58.32	58.32	58.32	66
2021-07-12	58.32	58.32	58.32	58.32	5
2021-07-09	58.32	58.32	58.32	58.32	0
2021-07-08	58.32	58.32	58.32	58.32	0
2021-07-07	58.32	58.32	58.32	58.32	0
2021-07-06	58.32	58.32	58.32	58.32	0
2021-07-05	58.32	58.32	58.32	58.32	3
2021-07-02	59.87	59.87	59.87	59.87	1
2021-07-01	59.87	59.87	59.87	59.87	0
2021-06-30	59.87	59.87	59.87	59.87	6
2021-06-29	59.87	59.87	59.87	59.87	0
2021-06-28	59.87	59.87	59.87	59.87	0
2021-06-25	59.87	59.87	59.87	59.87	0
2021-06-24	59.87	59.87	59.87	59.87	0
2021-06-23	59.87	59.87	59.87	59.87	1
2021-06-22	59.87	59.87	59.87	59.87	2
2021-06-21	59.87	59.87	59.87	59.87	0
2021-06-18	59.87	59.87	59.87	59.87	1
2021-06-17	59.87	59.87	59.87	59.87	15
2021-06-16	58.68	58.68	58.68	58.68	2
2021-06-15	58.68	58.68	58.68	58.68	0
2021-06-14	58.68	58.68	58.68	58.68	0
2021-06-11	58.68	58.68	58.68	58.68	1
2021-06-10	58.68	58.68	58.68	58.68	2
2021-06-09	58.68	58.68	58.68	58.68	1
2021-06-08	58.68	58.68	58.68	58.68	2
2021-06-07	58.68	58.68	58.68	58.68	15
2021-06-04	60.30	60.30	60.30	60.30	0
2021-06-03	60.30	60.30	60.30	60.30	0
2021-06-02	60.30	60.30	60.30	60.30	2
2021-06-01	60.30	60.30	60.30	60.30	0
2021-05-28	60.30	60.30	60.30	60.30	0
2021-05-27	60.30	60.30	60.30	60.30	0
2021-05-26	60.30	60.30	60.30	60.30	0
2021-05-25	60.30	60.30	60.30	60.30	3
2021-05-24	55.99	55.99	55.99	55.99	1
2021-05-21	55.99	55.99	55.99	55.99	0
2021-05-20	55.99	55.99	55.99	55.99	1
2021-05-19	55.99	55.99	55.99	55.99	0
2021-05-18	55.99	55.99	55.99	55.99	0
2021-05-17	55.99	55.99	55.99	55.99	0
2021-05-14	55.99	55.99	55.99	55.99	0
2021-05-13	55.99	55.99	55.99	55.99	1
2021-05-12	55.99	55.99	55.99	55.99	0
2021-05-11	55.99	55.99	55.99	55.99	0
2021-05-10	55.99	55.99	55.99	55.99	0
2021-05-07	55.99	55.99	55.99	55.99	79
2021-05-06	55.99	55.99	55.99	55.99	0
2021-05-05	55.99	55.99	55.99	55.99	886
2021-05-04	51.00	51.00	51.00	51.00	0
2021-04-30	51.00	51.00	51.00	51.00	0
2021-04-29	51.00	51.00	51.00	51.00	0
2021-04-28	51.00	51.00	51.00	51.00	0
2021-04-27	51.00	51.00	51.00	51.00	0
2021-04-26	51.00	51.00	51.00	51.00	0
2021-04-23	51.00	51.00	51.00	51.00	1
2021-04-22	51.00	51.00	51.00	51.00	2
2021-04-21	51.00	51.00	51.00	51.00	0
2021-04-20	51.00	51.00	51.00	51.00	176
2021-04-19	50.81	50.81	50.81	50.81	0
2021-04-16	50.00	50.00	50.00	50.00	610
2021-04-15	50.00	50.00	50.00	50.00	0
2021-04-14	50.00	50.00	50.00	50.00	217
2021-04-13	49.63	49.63	49.63	49.63	243
2021-04-12	49.80	49.80	49.80	49.80	1,053
2021-04-09	49.80	49.80	49.80	49.80	0
2021-04-08	49.80	49.80	49.80	49.80	0
2021-04-07	49.80	49.80	49.80	49.80	0
2021-04-06	49.80	49.80	49.80	49.80	0
2021-04-01	49.80	49.80	49.80	49.80	0
2021-03-31	49.80	49.80	49.80	49.80	0
2021-03-30	49.80	49.80	49.80	49.80	0
2021-03-29	49.80	49.80	49.80	49.80	0
2021-03-26	49.80	49.80	49.80	49.80	198
2021-03-25	49.80	49.80	49.80	49.80	32,854
2021-03-24	48.23	48.23	48.23	48.23	0
2021-03-23	48.23	48.23	48.23	48.23	0
2021-03-22	48.23	48.23	48.23	48.23	0
2021-03-19	48.23	48.23	48.23	48.23	100
2021-03-18	48.23	48.23	48.23	48.23	0
2021-03-17	48.23	48.23	48.23	48.23	0
2021-03-16	48.23	48.23	48.23	48.23	0
2021-03-15	48.23	48.23	48.23	48.23	35
2021-03-12	49.10	49.10	49.10	49.10	0
2021-03-11	49.10	49.10	49.10	49.10	0
2021-03-10	49.10	49.10	49.10	49.10	0
2021-03-09	49.10	49.10	49.10	49.10	0
2021-03-08	49.10	49.10	49.10	49.10	0
2021-03-05	49.10	49.10	49.10	49.10	0
2021-03-04	49.10	49.10	49.10	49.10	20,000
2021-03-03	49.40	49.40	49.40	49.40	16,000
2021-03-02	48.55	48.55	48.55	48.55	0
2021-03-01	48.55	48.55	48.55	48.55	0
2021-02-26	48.55	48.55	48.55	48.55	350
2021-02-25	49.05	49.05	49.05	49.05	0
2021-02-24	49.05	49.05	49.05	49.05	355
2021-02-23	48.31	48.31	48.31	48.31	0
2021-02-22	48.31	48.31	48.31	48.31	0
2021-02-19	48.31	48.31	48.31	48.31	0
2021-02-18	48.31	48.31	48.31	48.31	0
2021-02-17	48.31	48.31	48.31	48.31	23
2021-02-16	42.30	42.30	42.30	42.30	0
2021-02-15	42.30	42.30	42.30	42.30	0
2021-02-12	42.30	42.30	42.30	42.30	0
2021-02-11	42.30	42.30	42.30	42.30	0
2021-02-10	42.30	42.30	42.30	42.30	0
2021-02-09	42.30	42.30	42.30	42.30	0
2021-02-08	42.30	42.30	42.30	42.30	0
2021-02-05	42.30	42.30	42.30	42.30	0
2021-02-04	42.30	42.30	42.30	42.30	0
2021-02-03	42.30	42.30	42.30	42.30	0
2021-02-02	42.30	42.30	42.30	42.30	0
2021-02-01	42.30	42.30	42.30	42.30	0
2021-01-29	42.30	42.30	42.30	42.30	0
2021-01-28	42.30	42.30	42.30	42.30	0
2021-01-27	42.30	42.30	42.30	42.30	0
2021-01-26	42.30	42.30	42.30	42.30	0
2021-01-25	42.30	42.30	42.30	42.30	0
2021-01-22	42.30	42.30	42.30	42.30	0
2021-01-21	42.30	42.30	42.30	42.30	0
2021-01-20	42.30	42.30	42.30	42.30	0
2021-01-19	42.30	42.30	42.30	42.30	0
2021-01-18	42.30	42.30	42.30	42.30	0
2021-01-15	42.30	42.30	42.30	42.30	0
2021-01-14	42.30	42.30	42.30	42.30	0
2021-01-13	42.30	42.30	42.30	42.30	0
2021-01-12	42.30	42.30	42.30	42.30	0
2021-01-11	42.30	42.30	42.30	42.30	0
2021-01-08	42.30	42.30	42.30	42.30	0
2021-01-07	42.30	42.30	42.30	42.30	0
2021-01-06	42.30	42.30	42.30	42.30	0
2021-01-05	42.30	42.30	42.30	42.30	0
2021-01-04	42.30	42.30	42.30	42.30	368
2020-12-31	42.30	42.30	42.30	42.30	0
2020-12-30	42.30	42.30	42.30	42.30	0
2020-12-29	42.30	42.30	42.30	42.30	0
2020-12-24	42.30	42.30	42.30	42.30	0
2020-12-23	42.30	42.30	42.30	42.30	0
2020-12-22	42.30	42.30	42.30	42.30	0
2020-12-21	42.30	42.30	42.30	42.30	0
2020-12-18	42.30	42.30	42.30	42.30	0
2020-12-17	42.30	42.30	42.30	42.30	0
2020-12-16	42.30	42.30	42.30	42.30	0
2020-12-15	42.30	42.30	42.30	42.30	0
2020-12-14	42.30	42.30	42.30	42.30	0
2020-12-11	42.30	42.30	42.30	42.30	0
2020-12-10	42.30	42.30	42.30	42.30	0
2020-12-09	42.30	42.30	42.30	42.30	0
2020-12-08	42.30	42.30	42.30	42.30	0
2020-12-07	42.30	42.30	42.30	42.30	0
2020-12-04	42.30	42.30	42.30	42.30	0
2020-12-03	42.30	42.30	42.30	42.30	0
2020-12-02	42.30	42.30	42.30	42.30	0
2020-12-01	42.30	42.30	42.30	42.30	0
2020-11-30	42.30	42.30	42.30	42.30	0
2020-11-27	42.30	42.30	42.30	42.30	0
2020-11-26	42.30	42.30	42.30	42.30	0
2020-11-25	42.30	42.30	42.30	42.30	0
2020-11-24	42.30	42.30	42.30	42.30	0
2020-11-23	42.30	42.30	42.30	42.30	0
2020-11-20	42.30	42.30	42.30	42.30	0
2020-11-19	42.30	42.30	42.30	42.30	25
2020-11-18	42.38	42.38	42.38	42.38	0
2020-11-17	42.38	42.38	42.38	42.38	322
2020-11-16	42.63	42.63	42.63	42.63	300
2020-11-13	39.20	39.20	39.20	39.20	0
2020-11-12	39.20	39.20	39.20	39.20	0
2020-11-11	39.20	39.20	39.20	39.20	0
2020-11-10	39.20	39.20	39.20	39.20	0
2020-11-09	39.20	39.20	39.20	39.20	0
2020-11-06	39.20	39.20	39.20	39.20	0
2020-11-05	39.20	39.20	39.20	39.20	0
2020-11-04	39.20	39.20	39.20	39.20	0
2020-11-03	39.20	39.20	39.20	39.20	0
2020-11-02	39.20	39.20	39.20	39.20	0
2020-10-30	39.20	39.20	39.20	39.20	0
2020-10-29	39.20	39.20	39.20	39.20	64,614
2020-10-28	38.50	38.50	38.50	38.50	0
2020-10-27	38.50	38.50	38.50	38.50	0
2020-10-26	38.50	38.50	38.50	38.50	0
2020-10-23	38.50	38.50	38.50	38.50	26
2020-10-22	38.50	38.50	38.50	38.50	130
2020-10-21	38.50	38.50	38.50	38.50	78
2020-10-20	38.50	38.50	38.50	38.50	0
2020-10-19	38.50	38.50	38.50	38.50	0
2020-10-16	38.50	38.50	38.50	38.50	0
2020-10-15	38.50	38.50	38.50	38.50	0
2020-10-14	38.50	38.50	38.50	38.50	0
2020-10-13	38.50	38.50	38.50	38.50	0
2020-10-12	38.50	38.50	38.50	38.50	0
2020-10-09	38.50	38.50	38.50	38.50	0
2020-10-08	38.50	38.50	38.50	38.50	0
2020-10-07	38.50	38.50	38.50	38.50	0
2020-10-06	38.50	38.50	38.50	38.50	0
2020-10-05	38.50	38.50	38.50	38.50	0
2020-10-02	38.50	38.50	38.50	38.50	0
2020-10-01	38.50	38.50	38.50	38.50	42,560
2020-09-30	38.30	38.30	38.30	38.30	11
2020-09-29	39.10	39.10	39.10	39.10	0
2020-09-28	39.10	39.10	39.10	39.10	0
2020-09-25	39.10	39.10	39.10	39.10	0
2020-09-24	39.10	39.10	39.10	39.10	0
2020-09-23	39.10	39.10	39.10	39.10	0
2020-09-22	39.10	39.10	39.10	39.10	0
2020-09-21	39.10	39.10	39.10	39.10	0
2020-09-18	39.10	39.10	39.10	39.10	0
2020-09-17	39.10	39.10	39.10	39.10	28
2020-09-16	39.10	39.10	39.10	39.10	0
2020-09-15	39.10	39.10	39.10	39.10	0
2020-09-14	39.10	39.10	39.10	39.10	0
2020-09-11	39.10	39.10	39.10	39.10	0
2020-04-03	26.20	26.20	26.20	26.20	0
2020-04-02	26.20	26.20	26.20	26.20	2,291
2020-04-01	26.00	26.00	26.00	26.00	1,164

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