Kapsch Trafficc Share History

Kapsch Trafficc Share Price history. The following table shows end-of-day data 0GTO historical share prices for Kapsch Trafficc, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	8.04	8.04	8.04	8.04	1
2024-04-25	8.04	8.04	8.04	8.04	7
2024-04-24	8.04	8.04	8.04	8.04	207
2024-04-23	8.04	8.04	8.04	8.04	28
2024-04-22	8.98	8.98	8.98	8.98	32
2024-04-19	8.98	8.98	8.98	8.98	51
2024-04-18	8.98	8.98	8.98	8.98	1
2024-04-17	8.98	8.98	8.98	8.98	0
2024-04-16	8.98	8.98	8.98	8.98	34
2024-04-15	8.98	8.98	8.98	8.98	0
2024-04-12	8.98	8.98	8.98	8.98	0
2024-04-11	8.98	8.98	8.98	8.98	0
2024-04-10	8.98	8.98	8.98	8.98	28
2024-04-09	8.98	8.98	8.98	8.98	68
2024-04-08	8.98	8.98	8.98	8.98	9
2024-04-05	8.98	8.98	8.98	8.98	0
2024-04-04	8.98	8.98	8.98	8.98	0
2024-04-03	8.98	8.98	8.98	8.98	0
2024-04-02	8.98	8.98	8.98	8.98	0
2024-04-01	8.98	8.98	8.98	8.98	0
2024-03-29	8.98	8.98	8.98	8.98	0
2024-03-28	8.98	8.98	8.98	8.98	44
2024-03-27	8.98	8.98	8.98	8.98	50
2024-03-26	8.98	8.98	8.98	8.98	0
2024-03-25	8.98	8.98	8.98	8.98	0
2024-03-22	8.98	8.98	8.98	8.98	26
2024-03-21	8.98	8.98	8.98	8.98	0
2024-03-20	8.98	8.98	8.98	8.98	0
2024-03-19	8.98	8.98	8.98	8.98	0
2024-03-18	8.98	8.98	8.98	8.98	73
2024-03-15	8.98	8.98	8.98	8.98	26
2024-03-14	8.98	8.98	8.98	8.98	1
2024-03-13	8.98	8.98	8.98	8.98	38
2024-03-12	8.98	8.98	8.98	8.98	15
2024-03-11	8.98	8.98	8.98	8.98	44
2024-03-08	8.98	8.98	8.98	8.98	0
2024-03-07	8.98	8.98	8.98	8.98	0
2024-03-06	8.98	8.98	8.98	8.98	0
2024-03-05	8.98	8.98	8.98	8.98	127
2024-03-04	8.98	8.98	8.98	8.98	0
2024-03-01	8.98	8.98	8.98	8.98	0
2024-02-29	8.98	8.98	8.98	8.98	1
2024-02-28	8.98	8.98	8.98	8.98	33
2024-02-27	8.98	8.98	8.98	8.98	0
2024-02-26	8.98	8.98	8.98	8.98	202
2024-02-23	9.26	9.26	9.26	9.26	9
2024-02-22	9.26	9.26	9.26	9.26	19
2024-02-21	9.26	9.26	9.26	9.26	18
2024-02-20	9.26	9.26	9.26	9.26	3
2024-02-19	9.26	9.26	9.26	9.26	0
2024-02-16	9.26	9.26	9.26	9.26	0
2024-02-15	9.26	9.26	9.26	9.26	0
2024-02-14	9.26	9.26	9.26	9.26	17
2024-02-13	9.26	9.26	9.26	9.26	4
2024-02-12	9.26	9.26	9.26	9.26	82
2024-02-09	9.26	9.26	9.26	9.26	18
2024-02-08	9.26	9.26	9.26	9.26	9
2024-02-07	9.26	9.26	9.26	9.26	2
2024-02-06	9.26	9.26	9.26	9.26	60
2024-02-05	9.26	9.26	9.26	9.26	0
2024-02-02	9.26	9.26	9.26	9.26	10
2024-02-01	9.26	9.26	9.26	9.26	10
2024-01-31	9.26	9.26	9.26	9.26	0
2024-01-30	9.26	9.26	9.26	9.26	0
2024-01-29	9.26	9.26	9.26	9.26	7
2024-01-26	9.74	9.74	9.74	9.74	0
2024-01-25	9.74	9.74	9.74	9.74	0
2024-01-24	9.74	9.74	9.74	9.74	0
2024-01-23	9.74	9.74	9.74	9.74	0
2024-01-22	9.74	9.74	9.74	9.74	0
2024-01-19	9.74	9.74	9.74	9.74	59
2024-01-18	9.74	9.74	9.74	9.74	281
2024-01-17	9.70	9.70	9.70	9.70	978
2024-01-16	9.80	9.80	9.80	9.80	645
2024-01-15	9.90	9.90	9.90	9.90	370
2024-01-12	9.88	9.88	9.88	9.88	129
2024-01-11	9.80	9.80	9.80	9.80	523
2024-01-10	9.82	9.82	9.82	9.82	296
2024-01-09	9.82	9.82	9.82	9.82	3,602
2024-01-08	9.49	9.49	9.49	9.49	1,588
2024-01-05	9.30	9.30	9.30	9.30	109
2024-01-04	9.28	9.28	9.28	9.28	252
2024-01-03	9.20	9.20	9.20	9.20	189
2024-01-02	9.16	9.16	9.16	9.16	0
2024-01-01	9.16	9.16	9.16	9.16	0
2023-12-29	9.16	9.16	9.16	9.16	0
2023-12-28	9.16	9.16	9.16	9.16	720
2023-12-27	9.08	9.08	9.08	9.08	10
2023-12-26	9.10	9.10	9.10	9.10	0
2023-12-25	9.10	9.10	9.10	9.10	0
2023-12-22	9.10	9.10	9.10	9.10	1,124
2023-12-21	8.82	8.82	8.82	8.82	30
2023-12-20	8.82	8.82	8.82	8.82	957
2023-12-19	9.00	9.00	9.00	9.00	300
2023-12-18	9.10	9.10	9.10	9.10	1,070
2023-12-15	9.10	9.10	9.10	9.10	495
2023-12-14	9.10	9.10	9.10	9.10	861
2023-12-13	9.18	9.18	9.18	9.18	203
2023-12-12	9.18	9.18	9.18	9.18	289
2023-12-11	9.22	9.22	9.22	9.22	395
2023-12-08	9.20	9.20	9.20	9.20	145
2023-12-07	9.20	9.20	9.20	9.20	0
2023-12-06	9.20	9.20	9.20	9.20	14
2023-12-05	9.36	9.36	9.36	9.36	7,429
2023-12-04	9.37	9.37	9.37	9.37	15,807
2023-12-01	9.20	9.20	9.20	9.20	368
2023-11-30	9.12	9.12	9.12	9.12	387
2023-11-29	9.26	9.26	9.26	9.26	17
2023-11-28	9.26	9.26	9.26	9.26	108
2023-11-27	9.24	9.24	9.24	9.24	35
2023-11-24	9.08	9.08	9.08	9.08	69
2023-11-23	9.08	9.08	9.08	9.08	1
2023-11-22	9.12	9.12	9.12	9.12	804
2023-11-21	9.32	9.32	9.32	9.32	0
2023-11-20	9.32	9.32	9.32	9.32	0
2023-11-17	9.32	9.32	9.32	9.32	0
2023-11-16	9.32	9.32	9.32	9.32	176
2023-11-15	9.34	9.34	9.34	9.34	1,439
2023-11-14	9.20	9.20	9.20	9.20	471
2023-11-13	9.40	9.40	9.40	9.40	893
2023-11-10	9.40	9.40	9.40	9.40	0
2023-11-09	9.40	9.40	9.40	9.40	0
2023-11-08	9.40	9.40	9.40	9.40	0
2023-11-07	9.40	9.40	9.40	9.40	6
2023-11-06	9.40	9.40	9.40	9.40	31
2023-11-03	9.40	9.40	9.40	9.40	252
2023-11-02	9.40	9.40	9.40	9.40	154
2023-11-01	8.66	8.66	8.66	8.66	59
2023-10-31	8.66	8.66	8.66	8.66	317
2023-10-30	8.56	8.56	8.56	8.56	330
2023-10-27	8.56	8.56	8.56	8.56	15
2023-10-26	8.56	8.56	8.56	8.56	0
2023-10-25	8.56	8.56	8.56	8.56	0
2023-10-24	8.56	8.56	8.56	8.56	180
2023-10-23	8.40	8.40	8.40	8.40	32
2023-10-20	8.80	8.80	8.80	8.80	66
2023-10-19	8.82	8.82	8.82	8.82	48
2023-10-18	8.88	8.88	8.88	8.88	35
2023-10-17	9.00	9.00	9.00	9.00	209
2023-10-16	9.00	9.00	9.00	9.00	16
2023-10-13	9.02	9.02	9.02	9.02	2
2023-10-12	9.12	9.12	9.12	9.12	0
2023-10-11	9.12	9.12	9.12	9.12	0
2023-10-10	9.12	9.12	9.12	9.12	0
2023-10-09	9.12	9.12	9.12	9.12	387
2023-10-06	9.28	9.28	9.28	9.28	17
2023-10-05	9.22	9.22	9.22	9.22	0
2023-10-04	9.22	9.22	9.22	9.22	70
2023-10-03	9.38	9.38	9.38	9.38	133
2023-10-02	9.94	9.94	9.94	9.94	5
2023-09-29	9.94	9.94	9.94	9.94	332
2023-09-28	9.66	9.66	9.66	9.66	350
2023-09-27	9.30	9.30	9.30	9.30	50
2023-09-26	9.72	9.72	9.72	9.72	0
2023-09-25	9.72	9.72	9.72	9.72	59
2023-09-22	9.72	9.72	9.72	9.72	22
2023-09-21	9.74	9.74	9.74	9.74	455
2023-09-20	9.80	9.80	9.80	9.80	200
2023-09-19	9.96	9.96	9.96	9.96	301
2023-09-18	10.05	10.05	10.05	10.05	1
2023-09-15	10.05	10.05	10.05	10.05	96
2023-09-14	9.98	9.98	9.98	9.98	0
2023-09-13	9.98	9.98	9.98	9.98	600
2023-09-12	10.45	10.45	10.45	10.45	0
2023-09-11	10.45	10.45	10.45	10.45	50
2023-09-08	10.45	10.45	10.45	10.45	45
2023-09-07	10.45	10.45	10.45	10.45	1,252
2023-09-06	10.35	10.35	10.35	10.35	525
2023-09-05	10.20	10.20	10.20	10.20	182
2023-09-04	10.30	10.30	10.30	10.30	414
2023-09-01	10.30	10.30	10.30	10.30	2
2023-08-31	10.30	10.30	10.30	10.30	143
2023-08-30	10.25	10.25	10.25	10.25	628
2023-08-29	10.10	10.10	10.10	10.10	182
2023-08-28	10.35	10.35	10.35	10.35	0
2023-08-25	10.35	10.35	10.35	10.35	878
2023-08-24	10.05	10.05	10.05	10.05	202
2023-08-23	9.90	9.90	9.90	9.90	426
2023-08-22	10.40	10.40	10.40	10.40	12
2023-08-21	10.35	10.35	10.35	10.35	476
2023-08-18	10.35	10.35	10.35	10.35	24
2023-08-17	10.40	10.40	10.40	10.40	1,124
2023-08-16	10.50	10.50	10.50	10.50	448
2023-08-15	10.45	10.45	10.45	10.45	1,317
2023-08-14	10.50	10.50	10.50	10.50	363
2023-08-11	10.50	10.50	10.50	10.50	272
2023-08-10	10.25	10.25	10.25	10.25	114
2023-08-09	10.25	10.25	10.25	10.25	79
2023-08-08	10.25	10.25	10.25	10.25	384
2023-08-07	10.20	10.20	10.20	10.20	142
2023-08-04	10.45	10.45	10.45	10.45	12
2023-08-03	10.45	10.45	10.45	10.45	328
2023-08-02	10.55	10.55	10.55	10.55	39
2023-08-01	10.55	10.55	10.55	10.55	78
2023-07-31	10.80	10.80	10.80	10.80	1,921
2023-07-28	10.65	10.65	10.65	10.65	123
2023-07-27	10.35	10.35	10.35	10.35	20
2023-07-26	10.40	10.40	10.40	10.40	172
2023-07-25	10.40	10.40	10.40	10.40	96
2023-07-24	10.45	10.45	10.45	10.45	0
2023-07-21	10.45	10.45	10.45	10.45	77
2023-07-20	10.45	10.45	10.45	10.45	43
2023-07-19	10.45	10.45	10.45	10.45	792
2023-07-18	10.45	10.45	10.45	10.45	78
2023-07-17	10.70	10.70	10.70	10.70	142
2023-07-14	10.70	10.70	10.70	10.70	54
2023-07-13	10.70	10.70	10.70	10.70	343
2023-07-12	10.70	10.70	10.70	10.70	23
2023-07-11	10.70	10.70	10.70	10.70	1,373
2023-07-10	11.45	11.45	11.45	11.45	624
2023-07-07	11.05	11.05	11.05	11.05	1,797
2023-07-06	11.95	11.95	11.95	11.95	119
2023-07-05	12.80	12.80	12.80	12.80	1,218
2023-07-04	11.60	11.60	11.60	11.60	0
2023-07-03	11.60	11.60	11.60	11.60	0
2023-06-30	11.60	11.60	11.60	11.60	383
2023-06-29	11.85	11.85	11.85	11.85	0
2023-06-28	11.85	11.85	11.85	11.85	48
2023-06-27	11.85	11.85	11.85	11.85	4
2023-06-26	11.85	11.85	11.85	11.85	893
2023-06-23	11.85	11.85	11.85	11.85	717
2023-06-22	11.80	11.80	11.80	11.80	15
2023-06-21	11.80	11.80	11.80	11.80	276
2023-06-20	11.90	11.90	11.90	11.90	79
2023-06-19	11.90	11.90	11.90	11.90	1,759
2023-06-16	11.90	11.90	11.90	11.90	228
2023-06-15	11.80	11.80	11.80	11.80	549
2023-06-14	11.60	11.60	11.60	11.60	141
2023-06-13	11.60	11.60	11.60	11.60	70
2023-06-12	11.85	11.85	11.85	11.85	222
2023-06-09	11.85	11.85	11.85	11.85	3
2023-06-08	12.00	12.00	12.00	12.00	68
2023-06-07	10.70	10.70	10.70	10.70	163
2023-06-06	10.70	10.70	10.70	10.70	0
2023-06-05	10.70	10.70	10.70	10.70	15
2023-06-02	9.96	9.96	9.96	9.96	269
2023-06-01	10.75	10.75	10.75	10.75	18
2023-05-31	12.25	12.25	12.25	12.25	0
2023-05-30	12.25	12.25	12.25	12.25	21
2023-05-29	12.30	12.30	12.30	12.30	0
2023-05-26	12.30	12.30	12.30	12.30	0
2023-05-25	12.30	12.30	12.30	12.30	0
2023-05-24	12.30	12.30	12.30	12.30	100
2023-05-23	12.30	12.30	12.30	12.30	0
2023-05-22	12.30	12.30	12.30	12.30	72
2023-05-19	12.30	12.30	12.30	12.30	160
2023-05-18	11.85	11.85	11.85	11.85	61
2023-05-17	11.85	11.85	11.85	11.85	93
2023-05-16	11.85	11.85	11.85	11.85	18
2023-05-15	11.85	11.85	11.85	11.85	195
2023-05-12	11.30	11.30	11.30	11.30	323
2023-05-11	12.45	12.45	12.45	12.45	0
2023-05-10	12.45	12.45	12.45	12.45	30
2023-05-09	12.45	12.45	12.45	12.45	54
2023-05-08	12.45	12.45	12.45	12.45	0
2023-05-05	12.45	12.45	12.45	12.45	3
2023-05-04	12.45	12.45	12.45	12.45	106
2023-05-03	12.45	12.45	12.45	12.45	8
2023-05-02	12.45	12.45	12.45	12.45	40
2023-05-01	12.45	12.45	12.45	12.45	0
2023-04-28	12.45	12.45	12.45	12.45	86
2023-04-27	12.45	12.45	12.45	12.45	165
2023-04-26	12.45	12.45	12.45	12.45	171
2023-04-25	12.45	12.45	12.45	12.45	4
2023-04-24	12.45	12.45	12.45	12.45	215
2023-04-21	12.45	12.45	12.45	12.45	5
2023-04-20	12.45	12.45	12.45	12.45	109
2023-04-19	12.45	12.45	12.45	12.45	89
2023-04-18	12.45	12.45	12.45	12.45	55
2023-04-17	12.50	12.50	12.50	12.50	270
2023-04-14	12.00	12.00	12.00	12.00	255
2023-04-13	12.15	12.15	12.15	12.15	13
2023-04-12	12.15	12.15	12.15	12.15	141
2023-04-11	12.20	12.20	12.20	12.20	35
2023-04-10	12.20	12.20	12.20	12.20	0
2023-04-07	12.20	12.20	12.20	12.20	0
2023-04-06	12.20	12.20	12.20	12.20	322
2023-04-05	12.05	12.05	12.05	12.05	173
2023-04-04	12.25	12.25	12.25	12.25	183
2023-04-03	12.50	12.50	12.50	12.50	354
2023-03-31	12.50	12.50	12.50	12.50	100
2023-03-30	12.42	12.42	12.42	12.42	1
2023-03-29	12.78	12.78	12.78	12.78	81
2023-03-28	12.78	12.78	12.78	12.78	0
2023-03-27	12.78	12.78	12.78	12.78	68
2023-03-24	12.78	12.78	12.78	12.78	26
2023-03-23	12.78	12.78	12.78	12.78	95
2023-03-22	13.62	13.62	13.62	13.62	10
2023-03-21	13.62	13.62	13.62	13.62	32
2023-03-20	13.62	13.62	13.62	13.62	16
2023-03-17	13.62	13.62	13.62	13.62	2
2023-03-16	13.62	13.62	13.62	13.62	0
2023-03-15	13.62	13.62	13.62	13.62	14
2023-03-14	13.62	13.62	13.62	13.62	1
2023-03-13	13.62	13.62	13.62	13.62	135
2023-03-10	13.48	13.48	13.48	13.48	7
2023-03-09	13.48	13.48	13.48	13.48	13
2023-03-08	13.48	13.48	13.48	13.48	0
2023-03-07	13.48	13.48	13.48	13.48	0
2023-03-06	13.48	13.48	13.48	13.48	0
2023-03-03	13.48	13.48	13.48	13.48	259
2023-03-02	13.48	13.48	13.48	13.48	310
2023-03-01	13.48	13.48	13.48	13.48	76
2023-02-28	13.48	13.48	13.48	13.48	266
2023-02-27	13.48	13.48	13.48	13.48	72
2023-02-24	13.24	13.24	13.24	13.24	37
2023-02-23	13.44	13.44	13.44	13.44	1
2023-02-22	12.98	12.98	12.98	12.98	0
2023-02-21	12.98	12.98	12.98	12.98	0
2023-02-20	12.98	12.98	12.98	12.98	0
2023-02-17	12.98	12.98	12.98	12.98	0
2023-02-16	12.98	12.98	12.98	12.98	100
2023-02-15	12.94	12.94	12.94	12.94	0
2023-02-14	12.94	12.94	12.94	12.94	0
2023-02-13	12.94	12.94	12.94	12.94	2
2023-02-10	13.08	13.08	13.08	13.08	2
2023-02-09	12.68	12.68	12.68	12.68	0
2023-02-08	12.68	12.68	12.68	12.68	5
2023-02-07	12.68	12.68	12.68	12.68	0
2023-02-06	12.68	12.68	12.68	12.68	0
2023-02-03	12.68	12.68	12.68	12.68	75
2023-02-02	12.68	12.68	12.68	12.68	0
2023-02-01	12.68	12.68	12.68	12.68	975
2023-01-31	12.78	12.78	12.78	12.78	14
2023-01-30	12.56	12.56	12.56	12.56	7
2023-01-27	12.56	12.56	12.56	12.56	0
2023-01-26	12.56	12.56	12.56	12.56	157
2023-01-25	12.62	12.62	12.62	12.62	34
2023-01-24	12.62	12.62	12.62	12.62	18
2023-01-23	12.62	12.62	12.62	12.62	91,116
2023-01-20	12.42	12.42	12.42	12.42	241
2023-01-19	12.46	12.46	12.46	12.46	40,175
2023-01-18	12.30	12.30	12.30	12.30	1,104
2023-01-17	12.34	12.34	12.34	12.34	153
2023-01-16	11.42	11.42	11.42	11.42	0
2023-01-13	11.42	11.42	11.42	11.42	10
2023-01-12	11.42	11.42	11.42	11.42	0
2023-01-11	11.42	11.42	11.42	11.42	93
2023-01-10	11.42	11.42	11.42	11.42	14
2023-01-09	11.42	11.42	11.42	11.42	3
2023-01-06	11.42	11.42	11.42	11.42	0
2023-01-05	11.42	11.42	11.42	11.42	11
2023-01-04	11.42	11.42	11.42	11.42	0
2023-01-03	11.42	11.42	11.42	11.42	0
2023-01-02	11.42	11.42	11.42	11.42	0
2022-12-30	11.42	11.42	11.42	11.42	11
2022-12-29	11.42	11.42	11.42	11.42	4
2022-12-28	12.20	12.20	12.20	12.20	102
2022-12-27	12.20	12.20	12.20	12.20	0
2022-12-26	12.20	12.20	12.20	12.20	0
2022-12-23	12.20	12.20	12.20	12.20	0
2022-12-22	12.20	12.20	12.20	12.20	59
2022-12-21	12.20	12.20	12.20	12.20	171
2022-12-20	12.20	12.20	12.20	12.20	4
2022-12-19	12.20	12.20	12.20	12.20	5
2022-12-16	12.20	12.20	12.20	12.20	6
2022-12-15	12.20	12.20	12.20	12.20	67
2022-12-14	12.20	12.20	12.20	12.20	0
2022-12-13	12.20	12.20	12.20	12.20	55
2022-12-12	12.20	12.20	12.20	12.20	48
2022-12-09	12.20	12.20	12.20	12.20	89
2022-12-08	12.20	12.20	12.20	12.20	86
2022-12-07	12.20	12.20	12.20	12.20	33
2022-12-06	12.20	12.20	12.20	12.20	105
2022-12-05	12.20	12.20	12.20	12.20	56
2022-12-02	12.20	12.20	12.20	12.20	0
2022-12-01	12.20	12.20	12.20	12.20	67
2022-11-30	12.20	12.20	12.20	12.20	14
2022-11-29	12.20	12.20	12.20	12.20	0
2022-11-28	12.20	12.20	12.20	12.20	1
2022-11-25	12.20	12.20	12.20	12.20	8
2022-11-24	12.20	12.20	12.20	12.20	6
2022-11-23	12.20	12.20	12.20	12.20	0
2022-11-22	12.20	12.20	12.20	12.20	42
2022-11-21	12.20	12.20	12.20	12.20	97
2022-11-18	12.20	12.20	12.20	12.20	122
2022-11-17	12.20	12.20	12.20	12.20	0
2022-11-16	12.20	12.20	12.20	12.20	224
2022-11-15	12.20	12.20	12.20	12.20	1
2022-11-14	12.20	12.20	12.20	12.20	17
2022-11-11	12.20	12.20	12.20	12.20	3
2022-11-10	12.20	12.20	12.20	12.20	56
2022-11-09	12.20	12.20	12.20	12.20	0
2022-11-08	12.20	12.20	12.20	12.20	0
2022-11-07	12.20	12.20	12.20	12.20	9
2022-11-04	12.20	12.20	12.20	12.20	37
2022-11-03	12.20	12.20	12.20	12.20	71
2022-11-02	12.20	12.20	12.20	12.20	138
2022-11-01	12.20	12.20	12.20	12.20	19
2022-10-31	12.20	12.20	12.20	12.20	44
2022-10-28	12.20	12.20	12.20	12.20	90
2022-10-27	12.20	12.20	12.20	12.20	18
2022-10-26	12.20	12.20	12.20	12.20	0
2022-10-25	12.20	12.20	12.20	12.20	168
2022-10-24	12.20	12.20	12.20	12.20	204
2022-10-21	12.20	12.20	12.20	12.20	177
2022-10-20	12.20	12.20	12.20	12.20	36
2022-10-19	12.20	12.20	12.20	12.20	1
2022-10-18	12.20	12.20	12.20	12.20	22
2022-10-17	12.20	12.20	12.20	12.20	308
2022-10-14	12.20	12.20	12.20	12.20	0
2022-10-13	12.20	12.20	12.20	12.20	1
2022-10-12	12.20	12.20	12.20	12.20	2
2022-10-11	12.20	12.20	12.20	12.20	518
2022-10-10	12.20	12.20	12.20	12.20	122
2022-10-07	12.20	12.20	12.20	12.20	0
2022-10-06	12.20	12.20	12.20	12.20	2
2022-10-05	12.20	12.20	12.20	12.20	0
2022-10-04	12.20	12.20	12.20	12.20	0
2022-10-03	12.20	12.20	12.20	12.20	26
2022-09-30	12.20	12.20	12.20	12.20	0
2022-09-29	12.20	12.20	12.20	12.20	3
2022-09-28	12.20	12.20	12.20	12.20	29
2022-09-27	12.20	12.20	12.20	12.20	2
2022-09-26	12.20	12.20	12.20	12.20	0
2022-09-23	12.20	12.20	12.20	12.20	9
2022-09-22	12.20	12.20	12.20	12.20	68
2022-09-21	12.30	12.30	12.30	12.30	10
2022-09-20	12.30	12.30	12.30	12.30	1
2022-09-19	12.30	12.30	12.30	12.30	0
2022-09-16	12.30	12.30	12.30	12.30	0
2022-09-15	12.30	12.30	12.30	12.30	2
2022-09-14	12.30	12.30	12.30	12.30	2
2022-09-13	12.30	12.30	12.30	12.30	43
2022-09-12	12.30	12.30	12.30	12.30	1
2022-09-09	12.30	12.30	12.30	12.30	2
2022-09-08	12.30	12.30	12.30	12.30	0
2022-09-07	12.30	12.30	12.30	12.30	0
2022-09-06	12.30	12.30	12.30	12.30	5
2022-09-05	12.46	12.46	12.46	12.46	4
2022-09-02	12.46	12.46	12.46	12.46	75
2022-09-01	12.46	12.46	12.46	12.46	0
2022-08-31	12.46	12.46	12.46	12.46	1
2022-08-30	12.46	12.46	12.46	12.46	0
2022-08-29	12.46	12.46	12.46	12.46	0
2022-08-26	12.46	12.46	12.46	12.46	36
2022-08-25	12.46	12.46	12.46	12.46	0
2022-08-24	12.46	12.46	12.46	12.46	1
2022-08-23	12.46	12.46	12.46	12.46	15
2022-08-22	12.46	12.46	12.46	12.46	25
2022-08-19	12.58	12.58	12.58	12.58	0
2022-08-18	12.58	12.58	12.58	12.58	23
2022-08-17	12.58	12.58	12.58	12.58	1
2022-08-16	12.58	12.58	12.58	12.58	28
2022-08-15	12.58	12.58	12.58	12.58	22
2022-08-12	12.58	12.58	12.58	12.58	0
2022-08-11	12.58	12.58	12.58	12.58	29
2022-08-10	12.58	12.58	12.58	12.58	0
2022-08-09	12.58	12.58	12.58	12.58	27
2022-08-08	12.58	12.58	12.58	12.58	1
2022-08-05	12.58	12.58	12.58	12.58	84
2022-08-04	12.58	12.58	12.58	12.58	91
2022-08-03	12.58	12.58	12.58	12.58	0
2022-08-02	12.58	12.58	12.58	12.58	2
2022-08-01	12.58	12.58	12.58	12.58	0
2022-07-29	12.58	12.58	12.58	12.58	6
2022-07-28	12.58	12.58	12.58	12.58	0
2022-07-27	12.58	12.58	12.58	12.58	1
2022-07-26	12.58	12.58	12.58	12.58	42
2022-07-25	12.58	12.58	12.58	12.58	26
2022-07-22	12.58	12.58	12.58	12.58	2
2022-07-21	12.58	12.58	12.58	12.58	1
2022-07-20	12.58	12.58	12.58	12.58	0
2022-07-19	12.58	12.58	12.58	12.58	50
2022-07-18	12.90	12.90	12.90	12.90	45
2022-07-15	12.90	12.90	12.90	12.90	559
2022-07-14	12.90	12.90	12.90	12.90	3
2022-07-13	12.83	12.83	12.83	12.83	6
2022-07-12	12.83	12.83	12.83	12.83	1
2022-07-11	12.83	12.83	12.83	12.83	4
2022-07-08	12.83	12.83	12.83	12.83	5
2022-07-07	12.83	12.83	12.83	12.83	167
2022-07-06	12.83	12.83	12.83	12.83	1
2022-07-05	12.83	12.83	12.83	12.83	0
2022-07-04	12.83	12.83	12.83	12.83	0
2022-07-01	12.83	12.83	12.83	12.83	12
2022-06-30	12.83	12.83	12.83	12.83	0
2022-06-29	12.83	12.83	12.83	12.83	0
2022-06-28	12.83	12.83	12.83	12.83	280
2022-06-27	12.46	12.46	12.46	12.46	0
2022-06-24	12.46	12.46	12.46	12.46	0
2022-06-23	12.46	12.46	12.46	12.46	502
2022-06-22	13.04	13.04	13.04	13.04	0
2022-06-21	13.04	13.04	13.04	13.04	0
2022-06-20	13.04	13.04	13.04	13.04	3
2022-06-17	13.04	13.04	13.04	13.04	12
2022-06-16	13.68	13.68	13.68	13.68	7
2022-06-15	13.68	13.68	13.68	13.68	19
2022-06-14	13.68	13.68	13.68	13.68	811
2022-06-13	13.68	13.68	13.68	13.68	23
2022-06-10	13.68	13.68	13.68	13.68	3
2022-06-09	13.68	13.68	13.68	13.68	3
2022-06-08	13.68	13.68	13.68	13.68	0
2022-06-07	13.68	13.68	13.68	13.68	94
2022-06-06	13.02	13.02	13.02	13.02	0
2022-06-03	13.02	13.02	13.02	13.02	0
2022-06-02	13.02	13.02	13.02	13.02	0
2022-06-01	13.02	13.02	13.02	13.02	789
2022-05-31	13.02	13.02	13.02	13.02	9
2022-05-30	13.02	13.02	13.02	13.02	0
2022-05-27	13.02	13.02	13.02	13.02	12
2022-05-26	13.02	13.02	13.02	13.02	51
2022-05-25	13.02	13.02	13.02	13.02	0
2022-05-24	13.02	13.02	13.02	13.02	23
2022-05-23	13.02	13.02	13.02	13.02	17
2022-05-20	13.02	13.02	13.02	13.02	18
2022-05-19	13.02	13.02	13.02	13.02	85
2022-05-18	13.02	13.02	13.02	13.02	76
2022-05-17	13.02	13.02	13.02	13.02	11
2022-05-16	13.32	13.32	13.32	13.32	5
2022-05-13	13.32	13.32	13.32	13.32	51
2022-05-12	13.32	13.32	13.32	13.32	54
2022-05-11	13.32	13.32	13.32	13.32	57
2022-05-10	13.32	13.32	13.32	13.32	11
2022-05-09	13.32	13.32	13.32	13.32	460
2022-05-06	13.32	13.32	13.32	13.32	269
2022-05-05	13.32	13.32	13.32	13.32	160
2022-05-04	13.32	13.32	13.32	13.32	201
2022-05-03	13.32	13.32	13.32	13.32	198
2022-05-02	13.32	13.32	13.32	13.32	0
2022-04-29	13.32	13.32	13.32	13.32	38
2022-04-28	13.32	13.32	13.32	13.32	8
2022-04-27	13.32	13.32	13.32	13.32	0
2022-04-26	13.32	13.32	13.32	13.32	37
2022-04-25	13.32	13.32	13.32	13.32	92
2022-04-22	13.90	13.90	13.90	13.90	5
2022-04-21	13.90	13.90	13.90	13.90	0
2022-04-20	13.90	13.90	13.90	13.90	67
2022-04-19	13.90	13.90	13.90	13.90	124
2022-04-18	13.90	13.90	13.90	13.90	0
2022-04-15	13.90	13.90	13.90	13.90	0
2022-04-14	13.90	13.90	13.90	13.90	126
2022-04-13	14.20	14.20	14.20	14.20	139
2022-04-12	14.20	14.20	14.20	14.20	99
2022-04-11	14.20	14.20	14.20	14.20	0
2022-04-08	14.20	14.20	14.20	14.20	801
2022-04-07	14.20	14.20	14.20	14.20	32
2022-04-06	14.20	14.20	14.20	14.20	768
2022-04-05	14.20	14.20	14.20	14.20	8
2022-04-04	14.20	14.20	14.20	14.20	12
2022-04-01	14.22	14.22	14.22	14.22	3
2022-03-31	14.22	14.22	14.22	14.22	1
2022-03-30	14.22	14.22	14.22	14.22	60
2022-03-29	14.22	14.22	14.22	14.22	0
2022-03-28	14.22	14.22	14.22	14.22	218
2022-03-25	12.20	12.20	12.20	12.20	465
2022-03-24	12.26	12.26	12.26	12.26	108
2022-03-23	12.26	12.26	12.26	12.26	109
2022-03-22	12.44	12.44	12.44	12.44	48
2022-03-21	12.44	12.44	12.44	12.44	1,167
2022-03-18	12.44	12.44	12.44	12.44	77
2022-03-17	12.44	12.44	12.44	12.44	71
2022-03-16	12.44	12.44	12.44	12.44	288
2022-03-15	11.80	11.80	11.80	11.80	58
2022-03-14	11.80	11.80	11.80	11.80	3
2022-03-11	11.80	11.80	11.80	11.80	310
2022-03-10	11.80	11.80	11.80	11.80	309
2022-03-09	11.80	11.80	11.80	11.80	277
2022-03-08	12.02	12.02	12.02	12.02	248
2022-03-07	12.02	12.02	12.02	12.02	0
2022-03-04	12.02	12.02	12.02	12.02	294
2022-03-03	12.70	12.70	12.70	12.70	1,100
2022-03-02	12.70	12.70	12.70	12.70	367
2022-03-01	12.70	12.70	12.70	12.70	594
2022-02-28	12.70	12.70	12.70	12.70	12
2022-02-25	12.70	12.70	12.70	12.70	1,089
2022-02-24	14.40	14.40	14.40	14.40	346
2022-02-23	14.40	14.40	14.40	14.40	520
2022-02-22	14.40	14.40	14.40	14.40	253
2022-02-21	14.40	14.40	14.40	14.40	226
2022-02-18	14.40	14.40	14.40	14.40	0
2022-02-17	14.40	14.40	14.40	14.40	4
2022-02-16	14.40	14.40	14.40	14.40	20
2022-02-15	14.40	14.40	14.40	14.40	2
2022-02-14	14.40	14.40	14.40	14.40	134
2022-02-11	14.40	14.40	14.40	14.40	0
2022-02-10	14.40	14.40	14.40	14.40	0
2022-02-09	14.40	14.40	14.40	14.40	7
2022-02-08	14.40	14.40	14.40	14.40	0
2022-02-07	14.40	14.40	14.40	14.40	71
2022-02-04	14.40	14.40	14.40	14.40	132
2022-02-03	14.40	14.40	14.40	14.40	110
2022-02-02	14.40	14.40	14.40	14.40	110
2022-02-01	14.40	14.40	14.40	14.40	120
2022-01-31	14.40	14.40	14.40	14.40	0
2022-01-28	14.40	14.40	14.40	14.40	0
2022-01-27	14.40	14.40	14.40	14.40	58
2022-01-26	14.40	14.40	14.40	14.40	166
2022-01-25	14.40	14.40	14.40	14.40	0
2022-01-24	14.40	14.40	14.40	14.40	1
2022-01-21	14.40	14.40	14.40	14.40	0
2022-01-20	14.40	14.40	14.40	14.40	277
2022-01-19	14.14	14.14	14.14	14.14	146
2022-01-18	14.14	14.14	14.14	14.14	119
2022-01-17	14.14	14.14	14.14	14.14	97
2022-01-14	14.14	14.14	14.14	14.14	65
2022-01-13	14.14	14.14	14.14	14.14	254
2022-01-12	14.14	14.14	14.14	14.14	104
2022-01-11	14.14	14.14	14.14	14.14	94
2022-01-10	14.14	14.14	14.14	14.14	171
2022-01-07	14.28	14.28	14.28	14.28	128
2022-01-06	14.28	14.28	14.28	14.28	134
2022-01-05	14.28	14.28	14.28	14.28	219
2022-01-04	14.38	14.38	14.38	14.38	137
2022-01-03	14.34	14.34	14.34	14.34	0
2021-12-31	14.34	14.34	14.34	14.34	0
2021-12-30	14.34	14.34	14.34	14.34	625
2021-12-29	14.34	14.34	14.34	14.34	486
2021-12-28	14.34	14.34	14.34	14.34	0
2021-12-27	14.34	14.34	14.34	14.34	0
2021-12-24	14.34	14.34	14.34	14.34	0
2021-12-23	14.34	14.34	14.34	14.34	938
2021-12-22	14.48	14.48	14.48	14.48	520
2021-12-21	14.44	14.44	14.44	14.44	826
2021-12-20	14.44	14.44	14.44	14.44	447
2021-12-17	14.60	14.60	14.60	14.60	0
2021-12-16	14.60	14.60	14.60	14.60	138
2021-12-15	14.60	14.60	14.60	14.60	133
2021-12-14	14.60	14.60	14.60	14.60	131
2021-12-13	14.60	14.60	14.60	14.60	119
2021-12-10	14.60	14.60	14.60	14.60	183
2021-12-09	14.60	14.60	14.60	14.60	157
2021-12-08	14.60	14.60	14.60	14.60	0
2021-12-07	14.60	14.60	14.60	14.60	102
2021-12-06	14.60	14.60	14.60	14.60	109
2021-12-03	14.60	14.60	14.60	14.60	644
2021-12-02	14.60	14.60	14.60	14.60	184
2021-12-01	14.60	14.60	14.60	14.60	305
2021-11-30	14.60	14.60	14.60	14.60	274
2021-11-29	15.20	15.20	15.20	15.20	129
2021-11-26	15.20	15.20	15.20	15.20	296
2021-11-25	15.20	15.20	15.20	15.20	262
2021-11-24	15.20	15.20	15.20	15.20	206
2021-11-23	15.20	15.20	15.20	15.20	457
2021-11-22	15.20	15.20	15.20	15.20	953
2021-11-19	15.36	15.36	15.36	15.36	368
2021-11-18	15.36	15.36	15.36	15.36	546
2021-11-17	16.70	16.70	16.70	16.70	88
2021-11-16	16.70	16.70	16.70	16.70	138
2021-11-15	16.70	16.70	16.70	16.70	265
2021-11-12	16.70	16.70	16.70	16.70	69
2021-11-11	16.70	16.70	16.70	16.70	112
2021-11-10	16.96	16.96	16.96	16.96	63
2021-11-09	16.96	16.96	16.96	16.96	71
2021-11-08	16.30	16.30	16.30	16.30	653
2021-11-05	14.86	14.86	14.86	14.86	55
2021-11-04	14.86	14.86	14.86	14.86	0
2021-11-03	14.86	14.86	14.86	14.86	55
2021-11-02	14.86	14.86	14.86	14.86	55
2021-11-01	14.86	14.86	14.86	14.86	56
2021-10-29	14.86	14.86	14.86	14.86	57
2021-10-28	14.86	14.86	14.86	14.86	0
2021-10-27	14.86	14.86	14.86	14.86	58
2021-10-26	14.86	14.86	14.86	14.86	0
2021-10-25	14.86	14.86	14.86	14.86	314
2021-10-22	14.86	14.86	14.86	14.86	57
2021-10-21	14.86	14.86	14.86	14.86	57
2021-10-20	14.86	14.86	14.86	14.86	387
2021-10-19	15.02	15.02	15.02	15.02	57
2021-10-18	15.02	15.02	15.02	15.02	57
2021-10-15	15.02	15.02	15.02	15.02	57
2021-10-14	15.02	15.02	15.02	15.02	58
2021-10-13	15.02	15.02	15.02	15.02	58
2021-10-12	15.02	15.02	15.02	15.02	0
2021-10-11	15.02	15.02	15.02	15.02	0
2021-10-08	15.02	15.02	15.02	15.02	15
2021-10-07	15.02	15.02	15.02	15.02	5
2021-10-06	15.02	15.02	15.02	15.02	17
2021-10-05	15.02	15.02	15.02	15.02	16
2021-10-04	15.02	15.02	15.02	15.02	18
2021-10-01	15.02	15.02	15.02	15.02	38
2021-09-30	15.02	15.02	15.02	15.02	64
2021-09-29	15.02	15.02	15.02	15.02	22
2021-09-28	15.02	15.02	15.02	15.02	45
2021-09-27	15.02	15.02	15.02	15.02	29
2021-09-24	15.02	15.02	15.02	15.02	26
2021-09-23	15.02	15.02	15.02	15.02	38
2021-09-22	15.02	15.02	15.02	15.02	70
2021-09-21	15.02	15.02	15.02	15.02	35
2021-09-20	15.02	15.02	15.02	15.02	33
2021-09-17	15.02	15.02	15.02	15.02	29
2021-09-16	15.02	15.02	15.02	15.02	27
2021-09-15	15.02	15.02	15.02	15.02	30
2021-09-14	15.02	15.02	15.02	15.02	53
2021-09-13	15.02	15.02	15.02	15.02	3,013
2021-09-10	15.02	15.02	15.02	15.02	0
2021-09-09	15.02	15.02	15.02	15.02	0
2021-09-08	15.02	15.02	15.02	15.02	0
2021-09-07	15.02	15.02	15.02	15.02	0
2021-09-06	15.02	15.02	15.02	15.02	0
2021-09-03	15.02	15.02	15.02	15.02	0
2021-09-02	15.02	15.02	15.02	15.02	1,583
2021-09-01	14.74	14.74	14.74	14.74	0
2021-08-31	14.74	14.74	14.74	14.74	0
2021-08-30	14.74	14.74	14.74	14.74	0
2021-08-27	14.74	14.74	14.74	14.74	20
2021-08-26	14.74	14.74	14.74	14.74	0
2021-08-25	14.74	14.74	14.74	14.74	0
2021-08-24	14.74	14.74	14.74	14.74	0
2021-08-23	14.74	14.74	14.74	14.74	5
2021-08-20	14.74	14.74	14.74	14.74	0
2021-08-19	14.74	14.74	14.74	14.74	732
2021-08-18	15.00	15.00	15.00	15.00	0
2021-08-17	15.00	15.00	15.00	15.00	0
2021-08-16	15.00	15.00	15.00	15.00	0
2021-08-13	15.00	15.00	15.00	15.00	14
2021-08-12	15.00	15.00	15.00	15.00	0
2021-08-11	15.00	15.00	15.00	15.00	1,348
2021-08-10	14.64	14.64	14.64	14.64	0
2021-08-09	14.64	14.64	14.64	14.64	0
2021-08-06	14.64	14.64	14.64	14.64	0
2021-08-05	14.64	14.64	14.64	14.64	0
2021-08-04	14.64	14.64	14.64	14.64	0
2021-08-03	14.64	14.64	14.64	14.64	0
2021-08-02	14.64	14.64	14.64	14.64	0
2021-07-30	14.64	14.64	14.64	14.64	0
2021-07-29	14.64	14.64	14.64	14.64	0
2021-07-28	14.64	14.64	14.64	14.64	0
2021-07-27	14.64	14.64	14.64	14.64	0
2021-07-26	14.64	14.64	14.64	14.64	0
2021-07-23	14.64	14.64	14.64	14.64	0
2021-07-22	14.64	14.64	14.64	14.64	0
2021-07-21	14.64	14.64	14.64	14.64	0
2021-07-20	14.64	14.64	14.64	14.64	0
2021-07-19	14.64	14.64	14.64	14.64	0
2021-07-16	14.64	14.64	14.64	14.64	0
2021-07-15	14.64	14.64	14.64	14.64	0
2021-07-14	14.64	14.64	14.64	14.64	0
2021-07-13	14.64	14.64	14.64	14.64	3,759
2021-07-12	14.64	14.64	14.64	14.64	0
2021-07-09	14.64	14.64	14.64	14.64	27
2021-07-08	15.50	15.50	15.50	15.50	0
2021-07-07	15.50	15.50	15.50	15.50	0
2021-07-06	15.50	15.50	15.50	15.50	0
2021-07-05	15.50	15.50	15.50	15.50	0
2021-07-02	15.50	15.50	15.50	15.50	0
2021-07-01	15.50	15.50	15.50	15.50	0
2021-06-30	15.50	15.50	15.50	15.50	0
2021-06-29	15.50	15.50	15.50	15.50	0
2021-06-28	15.50	15.50	15.50	15.50	0
2021-06-25	15.50	15.50	15.50	15.50	0
2021-06-24	15.50	15.50	15.50	15.50	0
2021-06-23	15.50	15.50	15.50	15.50	0
2021-06-22	15.50	15.50	15.50	15.50	0
2021-06-21	15.50	15.50	15.50	15.50	534
2021-06-18	15.78	15.78	15.78	15.78	0
2021-06-17	15.78	15.78	15.78	15.78	0
2021-06-16	15.78	15.78	15.78	15.78	148
2021-06-15	15.78	15.78	15.78	15.78	0
2021-06-14	15.78	15.78	15.78	15.78	0
2021-06-11	15.78	15.78	15.78	15.78	0
2021-06-10	15.78	15.78	15.78	15.78	45
2021-06-09	14.86	14.86	14.86	14.86	0
2021-06-08	14.86	14.86	14.86	14.86	32
2021-06-07	14.84	14.84	14.84	14.84	0
2021-06-04	14.84	14.84	14.84	14.84	0
2021-06-03	14.84	14.84	14.84	14.84	207
2021-06-02	14.70	14.70	14.70	14.70	0
2021-06-01	14.70	14.70	14.70	14.70	0
2021-05-28	14.70	14.70	14.70	14.70	0
2021-05-27	14.70	14.70	14.70	14.70	0
2021-05-26	14.70	14.70	14.70	14.70	0
2021-05-25	14.70	14.70	14.70	14.70	112
2021-05-24	14.70	14.70	14.70	14.70	0
2021-05-21	14.70	14.70	14.70	14.70	0
2021-05-20	14.70	14.70	14.70	14.70	222
2021-05-19	14.26	14.26	14.26	14.26	0
2021-05-18	14.26	14.26	14.26	14.26	0
2021-05-17	14.26	14.26	14.26	14.26	0
2021-05-14	14.26	14.26	14.26	14.26	0
2021-05-13	14.26	14.26	14.26	14.26	0
2021-05-12	14.26	14.26	14.26	14.26	210
2021-05-11	14.26	14.26	14.26	14.26	237
2021-05-10	14.24	14.24	14.24	14.24	242
2021-05-07	14.24	14.24	14.24	14.24	0
2021-05-06	14.24	14.24	14.24	14.24	156
2021-05-05	14.52	14.52	14.52	14.52	0
2021-05-04	14.52	14.52	14.52	14.52	86
2021-04-30	14.54	14.54	14.54	14.54	148
2021-04-29	14.54	14.54	14.54	14.54	318
2021-04-28	14.54	14.54	14.54	14.54	0
2021-04-27	14.54	14.54	14.54	14.54	0
2021-04-26	14.54	14.54	14.54	14.54	0
2021-04-23	14.54	14.54	14.54	14.54	121
2021-04-22	14.54	14.54	14.54	14.54	0
2021-04-21	14.54	14.54	14.54	14.54	0
2021-04-20	14.54	14.54	14.54	14.54	3
2021-04-19	14.54	14.54	14.54	14.54	0
2021-04-16	14.54	14.54	14.54	14.54	246
2021-04-15	14.54	14.54	14.54	14.54	176
2021-04-14	15.14	15.14	15.14	15.14	0
2021-04-13	15.14	15.14	15.14	15.14	4
2021-04-12	15.14	15.14	15.14	15.14	334
2021-04-09	15.14	15.14	15.14	15.14	0
2021-04-08	15.14	15.14	15.14	15.14	405
2021-04-07	15.22	15.22	15.22	15.22	216
2021-04-06	14.98	14.98	14.98	14.98	1,011
2021-04-01	14.98	14.98	14.98	14.98	424
2021-03-31	14.85	14.85	14.85	14.85	0
2021-03-30	14.85	14.85	14.85	14.85	0
2021-03-29	14.85	14.85	14.85	14.85	169
2021-03-26	14.85	14.85	14.85	14.85	1,524
2021-03-25	14.95	14.95	14.95	14.95	0
2021-03-24	14.95	14.95	14.95	14.95	0
2021-03-23	14.95	14.95	14.95	14.95	0
2021-03-22	14.95	14.95	14.95	14.95	504
2021-03-19	14.95	14.95	14.95	14.95	368
2021-03-18	14.80	14.80	14.80	14.80	0
2021-03-17	14.80	14.80	14.80	14.80	170
2021-03-16	14.80	14.80	14.80	14.80	64
2021-03-15	14.80	14.80	14.80	14.80	374
2021-03-12	14.80	14.80	14.80	14.80	20
2021-03-11	14.80	14.80	14.80	14.80	176
2021-03-10	14.80	14.80	14.80	14.80	888
2021-03-09	14.83	14.83	14.83	14.83	38
2021-03-08	14.83	14.83	14.83	14.83	283
2021-03-05	14.87	14.87	14.87	14.87	158
2021-03-04	14.77	14.77	14.77	14.77	358
2021-03-03	14.90	14.90	14.90	14.90	140
2021-03-02	14.90	14.90	14.90	14.90	78
2021-03-01	14.90	14.90	14.90	14.90	145
2021-02-26	14.90	14.90	14.90	14.90	510
2021-02-25	14.95	14.95	14.95	14.95	341
2021-02-24	14.72	14.72	14.72	14.72	46
2021-02-23	14.72	14.72	14.72	14.72	1,039
2021-02-22	14.15	14.15	14.15	14.15	1,086
2021-02-19	14.15	14.15	14.15	14.15	166
2021-02-18	14.15	14.15	14.15	14.15	2,127
2021-02-17	14.92	14.92	14.92	14.92	143
2021-02-16	15.15	15.15	15.15	15.15	1,102
2021-02-15	15.40	15.40	15.40	15.40	18
2021-02-12	15.70	15.70	15.70	15.70	0
2021-02-11	15.70	15.70	15.70	15.70	240
2021-02-10	15.75	15.75	15.75	15.75	2,382
2021-02-09	15.75	15.75	15.75	15.75	504
2021-02-08	16.50	16.50	16.50	16.50	214
2021-02-05	16.50	16.50	16.50	16.50	346
2021-02-04	16.50	16.50	16.50	16.50	0
2021-02-03	16.50	16.50	16.50	16.50	5
2021-02-02	15.75	15.75	15.75	15.75	1,106
2021-02-01	15.75	15.75	15.75	15.75	960
2021-01-29	15.93	15.93	15.93	15.93	33
2021-01-28	16.02	16.02	16.02	16.02	62
2021-01-27	16.45	16.45	16.45	16.45	0
2021-01-26	16.45	16.45	16.45	16.45	16
2021-01-25	16.35	16.35	16.35	16.35	154
2021-01-22	16.65	16.65	16.65	16.65	0
2021-01-21	16.65	16.65	16.65	16.65	824
2021-01-20	16.65	16.65	16.65	16.65	952
2021-01-19	15.35	15.35	15.35	15.35	102
2021-01-18	15.35	15.35	15.35	15.35	276
2021-01-15	15.25	15.25	15.25	15.25	370
2021-01-14	15.89	15.89	15.89	15.89	0
2021-01-13	15.89	15.89	15.89	15.89	46
2021-01-12	16.45	16.45	16.45	16.45	2
2021-01-11	16.45	16.45	16.45	16.45	0
2021-01-08	16.45	16.45	16.45	16.45	200
2021-01-07	16.60	16.60	16.60	16.60	99
2021-01-06	14.50	14.50	14.50	14.50	0
2021-01-05	14.50	14.50	14.50	14.50	0
2021-01-04	14.50	14.50	14.50	14.50	1,714
2020-12-31	12.65	12.65	12.65	12.65	0
2020-12-30	12.65	12.65	12.65	12.65	250
2020-12-29	12.65	12.65	12.65	12.65	0
2020-12-24	12.65	12.65	12.65	12.65	0
2020-12-23	12.65	12.65	12.65	12.65	0
2020-12-22	12.65	12.65	12.65	12.65	0
2020-12-21	12.65	12.65	12.65	12.65	0
2020-12-18	12.65	12.65	12.65	12.65	0
2020-12-17	12.65	12.65	12.65	12.65	59
2020-12-16	12.90	12.90	12.90	12.90	0
2020-12-15	12.90	12.90	12.90	12.90	225
2020-12-14	13.00	13.00	13.00	13.00	0
2020-12-11	13.00	13.00	13.00	13.00	1
2020-12-10	13.00	13.00	13.00	13.00	0
2020-12-09	13.00	13.00	13.00	13.00	148
2020-12-08	13.40	13.40	13.40	13.40	0
2020-12-07	13.40	13.40	13.40	13.40	0
2020-12-04	13.40	13.40	13.40	13.40	278
2020-12-03	13.00	13.00	13.00	13.00	0
2020-12-02	13.00	13.00	13.00	13.00	254
2020-12-01	12.85	12.85	12.85	12.85	488
2020-11-30	12.81	12.81	12.81	12.81	6,308
2020-11-27	12.62	12.62	12.62	12.62	0
2020-11-26	12.62	12.62	12.62	12.62	113
2020-11-25	12.74	12.74	12.74	12.74	22
2020-11-24	12.53	12.53	12.53	12.53	273
2020-11-23	12.47	12.47	12.47	12.47	164
2020-11-20	12.80	12.80	12.80	12.80	0
2020-11-19	12.80	12.80	12.80	12.80	26
2020-11-18	13.20	13.20	13.20	13.20	0
2020-11-17	13.20	13.20	13.20	13.20	3,071
2020-11-16	13.40	13.40	13.40	13.40	0
2020-11-13	13.40	13.40	13.40	13.40	0
2020-11-12	13.40	13.40	13.40	13.40	0
2020-11-11	13.40	13.40	13.40	13.40	0
2020-11-10	13.40	13.40	13.40	13.40	0
2020-11-09	13.40	13.40	13.40	13.40	0
2020-11-06	13.40	13.40	13.40	13.40	0
2020-11-05	13.40	13.40	13.40	13.40	0
2020-11-04	13.40	13.40	13.40	13.40	0
2020-11-03	13.40	13.40	13.40	13.40	218
2020-11-02	13.40	13.40	13.40	13.40	0
2020-10-30	13.40	13.40	13.40	13.40	0
2020-10-29	13.40	13.40	13.40	13.40	0
2020-10-28	13.40	13.40	13.40	13.40	0
2020-10-27	13.40	13.40	13.40	13.40	0
2020-10-26	13.40	13.40	13.40	13.40	0
2020-10-23	13.40	13.40	13.40	13.40	0
2020-10-22	13.40	13.40	13.40	13.40	0
2020-10-21	13.40	13.40	13.40	13.40	0
2020-10-20	13.40	13.40	13.40	13.40	0
2020-10-19	13.40	13.40	13.40	13.40	0
2020-10-16	13.40	13.40	13.40	13.40	0
2020-10-15	13.40	13.40	13.40	13.40	3
2020-10-14	11.75	11.75	11.75	11.75	0
2020-10-13	11.75	11.75	11.75	11.75	0
2020-10-12	11.75	11.75	11.75	11.75	0
2020-10-09	11.75	11.75	11.75	11.75	0
2020-10-08	11.75	11.75	11.75	11.75	0
2020-10-07	11.75	11.75	11.75	11.75	0
2020-10-06	11.75	11.75	11.75	11.75	300
2020-10-05	11.65	11.65	11.65	11.65	0
2020-10-02	11.65	11.65	11.65	11.65	159
2020-10-01	11.65	11.65	11.65	11.65	6
2020-09-30	12.25	12.25	12.25	12.25	0
2020-09-29	12.25	12.25	12.25	12.25	91
2020-09-28	11.54	11.54	11.54	11.54	0
2020-09-25	11.54	11.54	11.54	11.54	0
2020-09-24	11.50	11.50	11.50	11.50	0
2020-09-23	11.50	11.50	11.50	11.50	0
2020-09-22	11.50	11.50	11.50	11.50	0
2020-09-21	11.50	11.50	11.50	11.50	92
2020-09-18	13.20	13.20	13.20	13.20	0
2020-09-17	13.20	13.20	13.20	13.20	0
2020-09-16	13.20	13.20	13.20	13.20	0
2020-09-15	13.20	13.20	13.20	13.20	0
2020-09-14	13.20	13.20	13.20	13.20	0
2020-09-11	13.20	13.20	13.20	13.20	0
2020-04-03	17.74	17.74	17.74	17.74	0
2020-04-02	17.74	17.74	17.74	17.74	0
2020-04-01	17.74	17.74	17.74	17.74	0

Share	Price	Change
Mosman Oil Gas (MSMN)	0.0235	30.56%
Zenova Grp (ZED)	2.35	23.68%
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	94.00	17.5%
Strip Tinning (STG)	44.50	14.1%

Share	Price	Change
Petrofac (PFC)	18.30	-17.94%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Aptamer Group (APTA)	0.80	-11.11%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	155,269,482
Cap-xx (CPX)	0.0855	68,516,328
Supply@me Cap (SYME)	0.027	67,867,260
Beacon Energy. (BCE)	0.055	51,192,626
Baron Oil (BOIL)	0.065	25,932,721