Golar Lng Ord Share History

Golar Lng Ord Share Price history. The following table shows end-of-day data 0HDY historical share prices for Golar Lng Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-26	25.35	25.35	25.35	25.35	6,147
2024-04-25	25.35	25.35	25.35	25.35	17,145
2024-04-24	25.35	25.35	25.35	25.35	337
2024-04-23	25.35	25.35	25.35	25.35	641
2024-04-22	25.16	25.16	25.16	25.16	856
2024-04-19	25.16	25.16	25.16	25.16	2,348
2024-04-18	24.31	24.31	24.31	24.31	0
2024-04-17	24.31	24.31	24.31	24.31	1,028
2024-04-16	24.31	24.31	24.31	24.31	1,354
2024-04-15	24.31	24.31	24.31	24.31	3,692
2024-04-12	24.31	24.31	24.31	24.31	878
2024-04-11	24.31	24.31	24.31	24.31	6,667
2024-04-10	24.31	24.31	24.31	24.31	1,317
2024-04-09	24.31	24.31	24.31	24.31	472
2024-04-08	24.31	24.31	24.31	24.31	1,474
2024-04-05	24.31	24.31	24.31	24.31	1,380
2024-04-04	24.31	24.31	24.31	24.31	797
2024-04-03	24.31	24.31	24.31	24.31	5,612
2024-04-02	24.20	24.20	24.20	24.20	1,721
2024-04-01	23.82	23.82	23.82	23.82	0
2024-03-29	23.82	23.82	23.82	23.82	0
2024-03-28	23.82	23.82	23.82	23.82	2,493
2024-03-27	23.72	23.72	23.72	23.72	8
2024-03-26	23.72	23.72	23.72	23.72	1,965
2024-03-25	23.72	23.72	23.72	23.72	3,064
2024-03-22	23.43	23.43	23.43	23.43	941
2024-03-21	23.43	23.43	23.43	23.43	1,722
2024-03-20	23.43	23.43	23.43	23.43	1,716
2024-03-19	23.43	23.43	23.43	23.43	9,933
2024-03-18	23.43	23.43	23.43	23.43	2,143
2024-03-15	23.43	23.43	23.43	23.43	3,234
2024-03-14	23.63	23.63	23.63	23.63	2,305
2024-03-13	20.89	20.89	20.89	20.89	775
2024-03-12	20.89	20.89	20.89	20.89	13,259
2024-03-11	20.89	20.89	20.89	20.89	2,889
2024-03-08	20.89	20.89	20.89	20.89	638
2024-03-07	20.89	20.89	20.89	20.89	472
2024-03-06	21.38	21.38	21.38	21.38	813
2024-03-05	20.36	20.36	20.36	20.36	1,169
2024-03-04	20.48	20.48	20.48	20.48	797
2024-03-01	21.58	21.58	21.58	21.58	2,521
2024-02-29	21.58	21.58	21.58	21.58	1,763
2024-02-28	21.58	21.58	21.58	21.58	1,603
2024-02-27	21.58	21.58	21.58	21.58	4,306
2024-02-26	21.58	21.58	21.58	21.58	6,967
2024-02-23	21.58	21.58	21.58	21.58	2,216
2024-02-22	21.58	21.58	21.58	21.58	869
2024-02-21	21.58	21.58	21.58	21.58	8,097
2024-02-20	21.32	21.32	21.32	21.32	558
2024-02-19	21.32	21.32	21.32	21.32	0
2024-02-16	21.32	21.32	21.32	21.32	643
2024-02-15	21.35	21.35	21.35	21.35	6,085
2024-02-14	21.35	21.35	21.35	21.35	7,579
2024-02-13	21.35	21.35	21.35	21.35	2,201
2024-02-12	21.51	21.51	21.51	21.51	3,331
2024-02-09	21.51	21.51	21.51	21.51	15
2024-02-08	21.51	21.51	21.51	21.51	994
2024-02-07	21.38	21.38	21.38	21.38	167
2024-02-06	21.22	21.22	21.22	21.22	2,322
2024-02-05	21.22	21.22	21.22	21.22	1,059
2024-02-02	21.78	21.78	21.78	21.78	2,678
2024-02-01	22.13	22.13	22.13	22.13	40,837
2024-01-31	22.13	22.13	22.13	22.13	734
2024-01-30	22.64	22.64	22.64	22.64	204
2024-01-29	22.31	22.31	22.31	22.31	1,876
2024-01-26	22.31	22.31	22.31	22.31	2,379
2024-01-25	22.31	22.31	22.31	22.31	525
2024-01-24	22.00	22.00	22.00	22.00	944
2024-01-23	22.00	22.00	22.00	22.00	3,365
2024-01-22	22.48	22.48	22.48	22.48	2,164
2024-01-19	22.48	22.48	22.48	22.48	324
2024-01-18	22.48	22.48	22.48	22.48	107
2024-01-17	22.48	22.48	22.48	22.48	839
2024-01-16	22.78	22.78	22.78	22.78	1,811
2024-01-15	22.78	22.78	22.78	22.78	0
2024-01-12	22.78	22.78	22.78	22.78	482
2024-01-11	22.78	22.78	22.78	22.78	2,416
2024-01-10	23.06	23.06	23.06	23.06	1,259
2024-01-09	23.06	23.06	23.06	23.06	191
2024-01-08	23.06	23.06	23.06	23.06	75
2024-01-05	23.06	23.06	23.06	23.06	1,776
2024-01-04	23.17	23.17	23.17	23.17	812
2024-01-03	23.37	23.37	23.37	23.37	7,077
2024-01-02	23.49	23.49	23.49	23.49	10,129
2024-01-01	23.26	23.26	23.26	23.26	0
2023-12-29	23.26	23.26	23.26	23.26	2,948
2023-12-28	23.26	23.26	23.26	23.26	1,578
2023-12-27	23.22	23.22	23.22	23.22	653
2023-12-26	22.88	22.88	22.88	22.88	0
2023-12-25	22.88	22.88	22.88	22.88	0
2023-12-22	22.88	22.88	22.88	22.88	42
2023-12-21	22.88	22.88	22.88	22.88	687
2023-12-20	22.88	22.88	22.88	22.88	1,144
2023-12-19	21.58	21.58	21.58	21.58	301
2023-12-18	21.44	21.44	21.44	21.44	877
2023-12-15	21.44	21.44	21.44	21.44	3,664
2023-12-14	21.44	21.44	21.44	21.44	128
2023-12-13	20.67	20.67	20.67	20.67	360
2023-12-12	20.68	20.68	20.68	20.68	187
2023-12-11	20.90	20.90	20.90	20.90	2,785
2023-12-08	21.22	21.22	21.22	21.22	674
2023-12-07	21.22	21.22	21.22	21.22	6,436
2023-12-06	21.22	21.22	21.22	21.22	2,354
2023-12-05	21.22	21.22	21.22	21.22	3,008
2023-12-04	21.67	21.67	21.67	21.67	5,001
2023-12-01	21.70	21.70	21.70	21.70	2,369
2023-11-30	21.46	21.46	21.46	21.46	1,868
2023-11-29	21.46	21.46	21.46	21.46	392
2023-11-28	21.46	21.46	21.46	21.46	2,249
2023-11-27	21.46	21.46	21.46	21.46	49
2023-11-24	21.46	21.46	21.46	21.46	5,254
2023-11-23	21.46	21.46	21.46	21.46	0
2023-11-22	21.46	21.46	21.46	21.46	2,371
2023-11-21	21.70	21.70	21.70	21.70	11,172
2023-11-20	21.70	21.70	21.70	21.70	1,497
2023-11-17	21.70	21.70	21.70	21.70	1,148
2023-11-16	21.70	21.70	21.70	21.70	2,541
2023-11-15	22.17	22.17	22.17	22.17	1,270
2023-11-14	22.17	22.17	22.17	22.17	440
2023-11-13	22.17	22.17	22.17	22.17	217
2023-11-10	22.37	22.37	22.37	22.37	121
2023-11-09	22.37	22.37	22.37	22.37	0
2023-11-08	22.37	22.37	22.37	22.37	3,620
2023-11-07	22.37	22.37	22.37	22.37	1,534
2023-11-06	23.82	23.82	23.82	23.82	304
2023-11-03	23.82	23.82	23.82	23.82	2,105
2023-11-02	23.82	23.82	23.82	23.82	256
2023-11-01	23.82	23.82	23.82	23.82	1,697
2023-10-31	23.82	23.82	23.82	23.82	40
2023-10-30	23.82	23.82	23.82	23.82	517
2023-10-27	23.82	23.82	23.82	23.82	1,283
2023-10-26	23.82	23.82	23.82	23.82	2,745
2023-10-25	23.82	23.82	23.82	23.82	698
2023-10-24	23.82	23.82	23.82	23.82	3,416
2023-10-23	23.27	23.27	23.27	23.27	175
2023-10-20	23.27	23.27	23.27	23.27	241
2023-10-19	23.72	23.72	23.72	23.72	539
2023-10-18	24.32	24.32	24.32	24.32	1,907
2023-10-17	24.32	24.32	24.32	24.32	2,279
2023-10-16	23.79	23.79	23.79	23.79	13,214
2023-10-13	24.04	24.04	24.04	24.04	1,467
2023-10-12	23.98	23.98	23.98	23.98	984
2023-10-11	23.67	23.67	23.67	23.67	840
2023-10-10	23.67	23.67	23.67	23.67	635
2023-10-09	23.67	23.67	23.67	23.67	1,272
2023-10-06	22.61	22.61	22.61	22.61	1,443
2023-10-05	23.66	23.66	23.66	23.66	2,226
2023-10-04	23.66	23.66	23.66	23.66	11,251
2023-10-03	23.66	23.66	23.66	23.66	2,619
2023-10-02	23.66	23.66	23.66	23.66	2,947
2023-09-29	23.66	23.66	23.66	23.66	1,901
2023-09-28	23.66	23.66	23.66	23.66	400
2023-09-27	23.66	23.66	23.66	23.66	2,055
2023-09-26	23.39	23.39	23.39	23.39	1,986
2023-09-25	23.39	23.39	23.39	23.39	6,676
2023-09-22	23.07	23.07	23.07	23.07	609
2023-09-21	23.74	23.74	23.74	23.74	743
2023-09-20	23.74	23.74	23.74	23.74	1,999
2023-09-19	23.74	23.74	23.74	23.74	1,601
2023-09-18	23.80	23.80	23.80	23.80	2,246
2023-09-15	23.90	23.90	23.90	23.90	830
2023-09-14	23.81	23.81	23.81	23.81	1,276
2023-09-13	23.81	23.81	23.81	23.81	470
2023-09-12	23.56	23.56	23.56	23.56	2,931
2023-09-11	23.58	23.58	23.58	23.58	4,054
2023-09-08	22.49	22.49	22.49	22.49	788
2023-09-07	22.49	22.49	22.49	22.49	1,513
2023-09-06	22.49	22.49	22.49	22.49	688
2023-09-05	22.49	22.49	22.49	22.49	2,541
2023-09-04	21.56	21.56	21.56	21.56	0
2023-09-01	21.56	21.56	21.56	21.56	2,850
2023-08-31	21.56	21.56	21.56	21.56	10,970
2023-08-30	21.56	21.56	21.56	21.56	2,044
2023-08-29	21.79	21.79	21.79	21.79	1,414
2023-08-28	21.81	21.81	21.81	21.81	0
2023-08-25	21.81	21.81	21.81	21.81	60
2023-08-24	21.81	21.81	21.81	21.81	1,719
2023-08-23	21.81	21.81	21.81	21.81	3,718
2023-08-22	22.13	22.13	22.13	22.13	4,878
2023-08-21	22.13	22.13	22.13	22.13	381
2023-08-18	22.10	22.10	22.10	22.10	1,082
2023-08-17	22.10	22.10	22.10	22.10	450
2023-08-16	22.20	22.20	22.20	22.20	855
2023-08-15	22.20	22.20	22.20	22.20	3,709
2023-08-14	22.18	22.18	22.18	22.18	1,054
2023-08-11	23.33	23.33	23.33	23.33	3,695
2023-08-10	24.93	24.93	24.93	24.93	7,887
2023-08-09	24.93	24.93	24.93	24.93	2,681
2023-08-08	24.06	24.06	24.06	24.06	2,246
2023-08-07	24.22	24.22	24.22	24.22	822
2023-08-04	24.22	24.22	24.22	24.22	690
2023-08-03	23.85	23.85	23.85	23.85	2,292
2023-08-02	23.85	23.85	23.85	23.85	2,474
2023-08-01	23.85	23.85	23.85	23.85	3,142
2023-07-31	24.13	24.13	24.13	24.13	3,813
2023-07-28	23.90	23.90	23.90	23.90	9
2023-07-27	23.90	23.90	23.90	23.90	879
2023-07-26	23.77	23.77	23.77	23.77	2,362
2023-07-25	23.77	23.77	23.77	23.77	495
2023-07-24	24.07	24.07	24.07	24.07	829
2023-07-21	24.04	24.04	24.04	24.04	66
2023-07-20	24.04	24.04	24.04	24.04	374
2023-07-19	23.36	23.36	23.36	23.36	525
2023-07-18	23.36	23.36	23.36	23.36	525
2023-07-17	23.36	23.36	23.36	23.36	1,634
2023-07-14	23.36	23.36	23.36	23.36	3,356
2023-07-13	23.36	23.36	23.36	23.36	5,140
2023-07-12	22.92	22.92	22.92	22.92	1,742
2023-07-11	19.84	19.84	19.84	19.84	1,850
2023-07-10	19.84	19.84	19.84	19.84	1,493
2023-07-07	19.84	19.84	19.84	19.84	7,874
2023-07-06	19.84	19.84	19.84	19.84	14,541
2023-07-05	19.84	19.84	19.84	19.84	24,168
2023-07-04	19.84	19.84	19.84	19.84	0
2023-07-03	19.84	19.84	19.84	19.84	339
2023-06-30	19.84	19.84	19.84	19.84	2,460
2023-06-29	19.84	19.84	19.84	19.84	2,613
2023-06-28	19.84	19.84	19.84	19.84	1,582
2023-06-27	19.91	19.91	19.91	19.91	204
2023-06-26	20.48	20.48	20.48	20.48	0
2023-06-23	20.48	20.48	20.48	20.48	1,852
2023-06-22	21.37	21.37	21.37	21.37	3,440
2023-06-21	21.36	21.36	21.36	21.36	2,231
2023-06-20	21.15	21.15	21.15	21.15	2,566
2023-06-19	21.69	21.69	21.69	21.69	0
2023-06-16	21.69	21.69	21.69	21.69	300
2023-06-15	21.62	21.62	21.62	21.62	1,076
2023-06-14	21.62	21.62	21.62	21.62	2,083
2023-06-13	22.33	22.33	22.33	22.33	256
2023-06-12	22.33	22.33	22.33	22.33	187
2023-06-09	22.33	22.33	22.33	22.33	2,134
2023-06-08	22.40	22.40	22.40	22.40	227
2023-06-07	22.41	22.41	22.41	22.41	988
2023-06-06	21.84	21.84	21.84	21.84	51
2023-06-05	21.99	21.99	21.99	21.99	1,023
2023-06-02	21.99	21.99	21.99	21.99	279
2023-06-01	21.16	21.16	21.16	21.16	945
2023-05-31	21.85	21.85	21.85	21.85	8,329
2023-05-30	21.85	21.85	21.85	21.85	12,839
2023-05-29	21.85	21.85	21.85	21.85	0
2023-05-26	21.85	21.85	21.85	21.85	3,790
2023-05-25	21.79	21.79	21.79	21.79	1,914
2023-05-24	21.91	21.91	21.91	21.91	3,891
2023-05-23	21.91	21.91	21.91	21.91	1,282
2023-05-22	21.91	21.91	21.91	21.91	904
2023-05-19	21.99	21.99	21.99	21.99	1,749
2023-05-18	21.93	21.93	21.93	21.93	5,560
2023-05-17	21.85	21.85	21.85	21.85	5,629
2023-05-16	21.85	21.85	21.85	21.85	60
2023-05-15	21.85	21.85	21.85	21.85	455
2023-05-12	21.65	21.65	21.65	21.65	1,707
2023-05-11	21.81	21.81	21.81	21.81	2,113
2023-05-10	21.80	21.80	21.80	21.80	515
2023-05-09	21.80	21.80	21.80	21.80	100
2023-05-08	20.96	20.96	20.96	20.96	0
2023-05-05	20.96	20.96	20.96	20.96	2,964
2023-05-04	20.96	20.96	20.96	20.96	2,969
2023-05-03	21.27	21.27	21.27	21.27	218
2023-05-02	21.81	21.81	21.81	21.81	647
2023-05-01	21.60	21.60	21.60	21.60	0
2023-04-28	21.60	21.60	21.60	21.60	2,110
2023-04-27	21.60	21.60	21.60	21.60	4,061
2023-04-26	21.60	21.60	21.60	21.60	2,189
2023-04-25	21.60	21.60	21.60	21.60	6,001
2023-04-24	21.60	21.60	21.60	21.60	1,438
2023-04-21	21.32	21.32	21.32	21.32	1,758
2023-04-20	21.81	21.81	21.81	21.81	310
2023-04-19	21.81	21.81	21.81	21.81	2,258
2023-04-18	21.91	21.91	21.91	21.91	3,624
2023-04-17	21.91	21.91	21.91	21.91	162
2023-04-14	22.16	22.16	22.16	22.16	2,199
2023-04-13	21.70	21.70	21.70	21.70	1,325
2023-04-12	21.83	21.83	21.83	21.83	246
2023-04-11	21.83	21.83	21.83	21.83	2,357
2023-04-10	20.96	20.96	20.96	20.96	0
2023-04-07	20.96	20.96	20.96	20.96	0
2023-04-06	20.96	20.96	20.96	20.96	516
2023-04-05	21.12	21.12	21.12	21.12	1,884
2023-04-04	21.12	21.12	21.12	21.12	2,743
2023-04-03	21.51	21.51	21.51	21.51	4,434
2023-03-31	21.62	21.62	21.62	21.62	928
2023-03-30	21.19	21.19	21.19	21.19	1,055
2023-03-29	20.90	20.90	20.90	20.90	59
2023-03-28	20.78	20.78	20.78	20.78	1,314
2023-03-27	20.44	20.44	20.44	20.44	675
2023-03-24	20.47	20.47	20.47	20.47	1,576
2023-03-23	20.82	20.82	20.82	20.82	1,526
2023-03-22	20.42	20.42	20.42	20.42	4,445
2023-03-21	20.42	20.42	20.42	20.42	4,791
2023-03-20	20.42	20.42	20.42	20.42	4,671
2023-03-17	20.12	20.12	20.12	20.12	10,695
2023-03-16	21.25	21.25	21.25	21.25	2,015
2023-03-15	21.80	21.80	21.80	21.80	7,158
2023-03-14	21.80	21.80	21.80	21.80	5,650
2023-03-13	21.80	21.80	21.80	21.80	6,655
2023-03-10	22.63	22.63	22.63	22.63	9,158
2023-03-09	22.63	22.63	22.63	22.63	746
2023-03-08	22.63	22.63	22.63	22.63	880
2023-03-07	22.62	22.62	22.62	22.62	3,505
2023-03-06	22.62	22.62	22.62	22.62	3,858
2023-03-03	22.62	22.62	22.62	22.62	1,150
2023-03-02	22.64	22.64	22.64	22.64	6,361
2023-03-01	22.64	22.64	22.64	22.64	2,160
2023-02-28	22.64	22.64	22.64	22.64	3,702
2023-02-27	22.50	22.50	22.50	22.50	3,499
2023-02-24	22.81	22.81	22.81	22.81	55
2023-02-23	22.94	22.94	22.94	22.94	698
2023-02-22	22.63	22.63	22.63	22.63	1,138
2023-02-21	22.63	22.63	22.63	22.63	522
2023-02-20	22.97	22.97	22.97	22.97	0
2023-02-17	22.97	22.97	22.97	22.97	92
2023-02-16	23.59	23.59	23.59	23.59	1,808
2023-02-15	23.59	23.59	23.59	23.59	393
2023-02-14	23.78	23.78	23.78	23.78	75
2023-02-13	23.64	23.64	23.64	23.64	914
2023-02-10	23.64	23.64	23.64	23.64	96
2023-02-09	23.31	23.31	23.31	23.31	785
2023-02-08	23.55	23.55	23.55	23.55	15
2023-02-07	22.91	22.91	22.91	22.91	66
2023-02-06	22.91	22.91	22.91	22.91	4,398
2023-02-03	23.82	23.82	23.82	23.82	135
2023-02-02	23.06	23.06	23.06	23.06	1,284
2023-02-01	23.06	23.06	23.06	23.06	1,700
2023-01-31	23.06	23.06	23.06	23.06	1,540
2023-01-30	23.41	23.41	23.41	23.41	5,960
2023-01-27	23.41	23.41	23.41	23.41	3,628
2023-01-26	23.57	23.57	23.57	23.57	649
2023-01-25	22.80	22.80	22.80	22.80	423
2023-01-24	23.33	23.33	23.33	23.33	229
2023-01-23	23.60	23.60	23.60	23.60	1,888
2023-01-20	23.03	23.03	23.03	23.03	239
2023-01-19	22.56	22.56	22.56	22.56	3,028
2023-01-18	22.56	22.56	22.56	22.56	1,100
2023-01-17	22.49	22.49	22.49	22.49	4,478
2023-01-16	22.72	22.72	22.72	22.72	0
2023-01-13	22.72	22.72	22.72	22.72	344
2023-01-12	21.89	21.89	21.89	21.89	4,665
2023-01-11	21.42	21.42	21.42	21.42	1,119
2023-01-10	21.53	21.53	21.53	21.53	531
2023-01-09	21.53	21.53	21.53	21.53	3,046
2023-01-06	21.53	21.53	21.53	21.53	1,490
2023-01-05	21.82	21.82	21.82	21.82	3,628
2023-01-04	22.56	22.56	22.56	22.56	2,495
2023-01-03	22.56	22.56	22.56	22.56	1,230
2023-01-02	22.51	22.51	22.51	22.51	0
2022-12-30	22.51	22.51	22.51	22.51	206
2022-12-29	22.51	22.51	22.51	22.51	1,478
2022-12-28	22.60	22.60	22.60	22.60	5,202
2022-12-27	22.60	22.60	22.60	22.60	0
2022-12-26	22.60	22.60	22.60	22.60	0
2022-12-23	22.60	22.60	22.60	22.60	626
2022-12-22	22.60	22.60	22.60	22.60	838
2022-12-21	23.12	23.12	23.12	23.12	8,033
2022-12-20	23.12	23.12	23.12	23.12	1,040
2022-12-19	22.72	22.72	22.72	22.72	3,320
2022-12-16	23.49	23.49	23.49	23.49	1,731
2022-12-15	23.49	23.49	23.49	23.49	1,380
2022-12-14	23.49	23.49	23.49	23.49	3,414
2022-12-13	24.36	24.36	24.36	24.36	550
2022-12-12	23.98	23.98	23.98	23.98	555
2022-12-09	23.97	23.97	23.97	23.97	1,490
2022-12-08	23.83	23.83	23.83	23.83	1,490
2022-12-07	23.83	23.83	23.83	23.83	564
2022-12-06	24.64	24.64	24.64	24.64	1,581
2022-12-05	25.08	25.08	25.08	25.08	2,958
2022-12-02	24.92	24.92	24.92	24.92	750
2022-12-01	24.92	24.92	24.92	24.92	410
2022-11-30	25.15	25.15	25.15	25.15	451
2022-11-29	24.76	24.76	24.76	24.76	760
2022-11-28	24.76	24.76	24.76	24.76	3,608
2022-11-25	25.50	25.50	25.50	25.50	246
2022-11-24	25.57	25.57	25.57	25.57	0
2022-11-23	25.57	25.57	25.57	25.57	150
2022-11-22	25.57	25.57	25.57	25.57	2,438
2022-11-21	23.77	23.77	23.77	23.77	1,428
2022-11-18	24.00	24.00	24.00	24.00	3,260
2022-11-17	24.76	24.76	24.76	24.76	1,736
2022-11-16	24.76	24.76	24.76	24.76	3,715
2022-11-15	25.50	25.50	25.50	25.50	4,281
2022-11-14	25.70	25.70	25.70	25.70	18,724
2022-11-11	27.65	27.65	27.65	27.65	21,254
2022-11-10	27.65	27.65	27.65	27.65	12,151
2022-11-09	27.65	27.65	27.65	27.65	8,151
2022-11-08	27.65	27.65	27.65	27.65	5,123
2022-11-07	26.97	26.97	26.97	26.97	2,439
2022-11-04	27.35	27.35	27.35	27.35	1,698
2022-11-03	28.44	28.44	28.44	28.44	4,489
2022-11-02	27.45	27.45	27.45	27.45	1,611
2022-11-01	27.38	27.38	27.38	27.38	7,676
2022-10-31	27.77	27.77	27.77	27.77	872
2022-10-28	26.94	26.94	26.94	26.94	739
2022-10-27	27.36	27.36	27.36	27.36	2,230
2022-10-26	27.34	27.34	27.34	27.34	2,096
2022-10-25	25.84	25.84	25.84	25.84	1,388
2022-10-24	25.19	25.19	25.19	25.19	2,545
2022-10-21	25.68	25.68	25.68	25.68	1,049
2022-10-20	25.79	25.79	25.79	25.79	1,459
2022-10-19	25.62	25.62	25.62	25.62	2,951
2022-10-18	25.65	25.65	25.65	25.65	5,664
2022-10-17	24.54	24.54	24.54	24.54	830
2022-10-14	25.04	25.04	25.04	25.04	6,395
2022-10-13	23.88	23.88	23.88	23.88	330
2022-10-12	24.50	24.50	24.50	24.50	394
2022-10-11	25.54	25.54	25.54	25.54	890
2022-10-10	25.54	25.54	25.54	25.54	1,179
2022-10-07	25.86	25.86	25.86	25.86	3,121
2022-10-06	25.80	25.80	25.80	25.80	1,093
2022-10-05	26.06	26.06	26.06	26.06	870
2022-10-04	26.14	26.14	26.14	26.14	2,019
2022-10-03	25.68	25.68	25.68	25.68	4,882
2022-09-30	25.31	25.31	25.31	25.31	196
2022-09-29	23.90	23.90	23.90	23.90	1,821
2022-09-28	23.78	23.78	23.78	23.78	1,623
2022-09-27	23.82	23.82	23.82	23.82	9,102
2022-09-26	22.86	22.86	22.86	22.86	2,399
2022-09-23	23.85	23.85	23.85	23.85	5,400
2022-09-22	25.48	25.48	25.48	25.48	3,979
2022-09-21	26.28	26.28	26.28	26.28	101
2022-09-20	26.16	26.16	26.16	26.16	1,260
2022-09-19	26.53	26.53	26.53	26.53	0
2022-09-16	26.53	26.53	26.53	26.53	7,286
2022-09-15	27.28	27.28	27.28	27.28	6,648
2022-09-14	27.94	27.94	27.94	27.94	4,701
2022-09-13	27.58	27.58	27.58	27.58	5,252
2022-09-12	27.58	27.58	27.58	27.58	2,218
2022-09-09	28.50	28.50	28.50	28.50	1,204
2022-09-08	27.10	27.10	27.10	27.10	372
2022-09-07	27.11	27.11	27.11	27.11	2,154
2022-09-06	28.17	28.17	28.17	28.17	3,854
2022-09-05	27.29	27.29	27.29	27.29	0
2022-09-02	27.29	27.29	27.29	27.29	2,324
2022-09-01	27.29	27.29	27.29	27.29	10,064
2022-08-31	27.29	27.29	27.29	27.29	1,861
2022-08-30	27.04	27.04	27.04	27.04	10,885
2022-08-29	28.98	28.98	28.98	28.98	0
2022-08-26	28.98	28.98	28.98	28.98	2,093
2022-08-25	29.61	29.61	29.61	29.61	2,355
2022-08-24	29.15	29.15	29.15	29.15	6,986
2022-08-23	28.21	28.21	28.21	28.21	1,956
2022-08-22	28.13	28.13	28.13	28.13	1,419
2022-08-19	27.95	27.95	27.95	27.95	3,506
2022-08-18	28.99	28.99	28.99	28.99	1,901
2022-08-17	28.95	28.95	28.95	28.95	2,125
2022-08-16	28.07	28.07	28.07	28.07	2,606
2022-08-15	27.18	27.18	27.18	27.18	1,880
2022-08-12	26.08	26.08	26.08	26.08	780
2022-08-11	25.29	25.29	25.29	25.29	1,564
2022-08-10	23.86	23.86	23.86	23.86	2,365
2022-08-09	23.40	23.40	23.40	23.40	815
2022-08-08	22.90	22.90	22.90	22.90	470
2022-08-05	23.15	23.15	23.15	23.15	8,552
2022-08-04	22.02	22.02	22.02	22.02	660
2022-08-03	22.46	22.46	22.46	22.46	220
2022-08-02	21.46	21.46	21.46	21.46	0
2022-08-01	21.46	21.46	21.46	21.46	4,141
2022-07-29	22.79	22.79	22.79	22.79	164
2022-07-28	22.80	22.80	22.80	22.80	3,178
2022-07-27	22.62	22.62	22.62	22.62	4,936
2022-07-26	23.36	23.36	23.36	23.36	1,480
2022-07-25	22.40	22.40	22.40	22.40	3,703
2022-07-22	22.40	22.40	22.40	22.40	3,306
2022-07-21	22.40	22.40	22.40	22.40	6,653
2022-07-20	22.40	22.40	22.40	22.40	1,383
2022-07-19	21.44	21.44	21.44	21.44	1,013
2022-07-18	21.44	21.44	21.44	21.44	2,417
2022-07-15	21.26	21.26	21.26	21.26	0
2022-07-14	21.26	21.26	21.26	21.26	6,731
2022-07-13	21.26	21.26	21.26	21.26	2,453
2022-07-12	22.52	22.52	22.52	22.52	2,014
2022-07-11	22.52	22.52	22.52	22.52	361
2022-07-08	22.21	22.21	22.21	22.21	262
2022-07-07	21.77	21.77	21.77	21.77	285
2022-07-06	20.62	20.62	20.62	20.62	4,102
2022-07-05	21.65	21.65	21.65	21.65	1,112
2022-07-04	21.76	21.76	21.76	21.76	0
2022-07-01	22.18	22.18	22.18	22.18	2,603
2022-06-30	23.43	23.43	23.43	23.43	5,954
2022-06-29	23.43	23.43	23.43	23.43	852
2022-06-28	23.43	23.43	23.43	23.43	369
2022-06-27	23.08	23.08	23.08	23.08	430
2022-06-24	21.91	21.91	21.91	21.91	300
2022-06-23	22.49	22.49	22.49	22.49	5,710
2022-06-22	22.49	22.49	22.49	22.49	414
2022-06-21	22.57	22.57	22.57	22.57	788
2022-06-20	23.30	23.30	23.30	23.30	0
2022-06-17	23.30	23.30	23.30	23.30	9,691
2022-06-16	23.30	23.30	23.30	23.30	6,335
2022-06-15	23.30	23.30	23.30	23.30	319
2022-06-14	22.53	22.53	22.53	22.53	1,305
2022-06-13	23.99	23.99	23.99	23.99	4,626
2022-06-10	23.99	23.99	23.99	23.99	1,251
2022-06-09	24.66	24.66	24.66	24.66	2,467
2022-06-08	25.44	25.44	25.44	25.44	7,315
2022-06-07	26.14	26.14	26.14	26.14	3,543
2022-06-06	26.46	26.46	26.46	26.46	3,226
2022-06-03	25.77	25.77	25.77	25.77	0
2022-06-02	25.77	25.77	25.77	25.77	0
2022-06-01	25.77	25.77	25.77	25.77	1,534
2022-05-31	25.78	25.78	25.78	25.78	5,281
2022-05-30	24.42	24.42	24.42	24.42	0
2022-05-27	24.42	24.42	24.42	24.42	1,635
2022-05-26	23.51	23.51	23.51	23.51	11,142
2022-05-25	24.23	24.23	24.23	24.23	8,524
2022-05-24	23.68	23.68	23.68	23.68	9,750
2022-05-23	23.19	23.19	23.19	23.19	1,616
2022-05-20	23.80	23.80	23.80	23.80	5,458
2022-05-19	23.80	23.80	23.80	23.80	6,640
2022-05-18	23.80	23.80	23.80	23.80	9,481
2022-05-17	23.80	23.80	23.80	23.80	4,932
2022-05-16	24.53	24.53	24.53	24.53	3,853
2022-05-13	23.77	23.77	23.77	23.77	1,481
2022-05-12	21.96	21.96	21.96	21.96	22,814
2022-05-11	23.18	23.18	23.18	23.18	1,857
2022-05-10	22.27	22.27	22.27	22.27	8,694
2022-05-09	21.24	21.24	21.24	21.24	28,182
2022-05-06	23.97	23.97	23.97	23.97	12,241
2022-05-05	23.84	23.84	23.84	23.84	9,824
2022-05-04	23.84	23.84	23.84	23.84	3,425
2022-05-03	22.78	22.78	22.78	22.78	7,016
2022-05-02	22.78	22.78	22.78	22.78	0
2022-04-29	22.78	22.78	22.78	22.78	63
2022-04-28	22.71	22.71	22.71	22.71	15,947
2022-04-27	22.71	22.71	22.71	22.71	1,845
2022-04-26	24.67	24.67	24.67	24.67	39,504
2022-04-25	24.67	24.67	24.67	24.67	22,975
2022-04-22	24.67	24.67	24.67	24.67	6,117
2022-04-21	24.67	24.67	24.67	24.67	4,437
2022-04-20	24.63	24.63	24.63	24.63	3,866
2022-04-19	26.01	26.01	26.01	26.01	6,263
2022-04-18	26.01	26.01	26.01	26.01	0
2022-04-15	26.01	26.01	26.01	26.01	0
2022-04-14	26.01	26.01	26.01	26.01	4,872
2022-04-13	25.33	25.33	25.33	25.33	738
2022-04-12	25.18	25.18	25.18	25.18	1,877
2022-04-11	24.86	24.86	24.86	24.86	7,386
2022-04-08	24.86	24.86	24.86	24.86	2,101
2022-04-07	24.65	24.65	24.65	24.65	7,324
2022-04-06	24.65	24.65	24.65	24.65	7,994
2022-04-05	24.65	24.65	24.65	24.65	12,920
2022-04-04	25.47	25.47	25.47	25.47	10,173
2022-04-01	25.47	25.47	25.47	25.47	6,314
2022-03-31	24.88	24.88	24.88	24.88	10,974
2022-03-30	24.67	24.67	24.67	24.67	17,765
2022-03-29	22.13	22.13	22.13	22.13	7,065
2022-03-28	22.13	22.13	22.13	22.13	19,026
2022-03-25	22.13	22.13	22.13	22.13	13,482
2022-03-24	22.13	22.13	22.13	22.13	17,675
2022-03-23	21.18	21.18	21.18	21.18	2,494
2022-03-22	19.96	19.96	19.96	19.96	3,951
2022-03-21	19.96	19.96	19.96	19.96	5,332
2022-03-18	19.96	19.96	19.96	19.96	7,075
2022-03-17	18.89	18.89	18.89	18.89	3,979
2022-03-16	18.09	18.09	18.09	18.09	22,214
2022-03-15	18.09	18.09	18.09	18.09	8,770
2022-03-14	18.04	18.04	18.04	18.04	13,575
2022-03-11	18.75	18.75	18.75	18.75	13,091
2022-03-10	18.75	18.75	18.75	18.75	2,599
2022-03-09	18.08	18.08	18.08	18.08	28,970
2022-03-08	19.26	19.26	19.26	19.26	4,654
2022-03-07	19.01	19.01	19.01	19.01	7,208
2022-03-04	17.47	17.47	17.47	17.47	9,222
2022-03-03	17.93	17.93	17.93	17.93	7,574
2022-03-02	17.93	17.93	17.93	17.93	2,262
2022-03-01	17.59	17.59	17.59	17.59	6,718
2022-02-28	17.38	17.38	17.38	17.38	6,888
2022-02-25	15.56	15.56	15.56	15.56	10,389
2022-02-24	15.56	15.56	15.56	15.56	8,624
2022-02-23	15.56	15.56	15.56	15.56	5,792
2022-02-22	14.58	14.58	14.58	14.58	1,405
2022-02-21	14.58	14.58	14.58	14.58	0
2022-02-18	14.58	14.58	14.58	14.58	1,872
2022-02-17	14.87	14.87	14.87	14.87	1,910
2022-02-16	14.87	14.87	14.87	14.87	1,487
2022-02-15	14.61	14.61	14.61	14.61	15,170
2022-02-14	14.23	14.23	14.23	14.23	20,613
2022-02-11	14.23	14.23	14.23	14.23	7,725
2022-02-10	14.23	14.23	14.23	14.23	7,640
2022-02-09	14.23	14.23	14.23	14.23	7,048
2022-02-08	14.44	14.44	14.44	14.44	16,358
2022-02-07	14.44	14.44	14.44	14.44	3,700
2022-02-04	14.44	14.44	14.44	14.44	7,361
2022-02-03	14.17	14.17	14.17	14.17	26,165
2022-02-02	14.17	14.17	14.17	14.17	28,385
2022-02-01	14.17	14.17	14.17	14.17	1,441
2022-01-31	14.17	14.17	14.17	14.17	11,653
2022-01-28	14.17	14.17	14.17	14.17	16,996
2022-01-27	14.17	14.17	14.17	14.17	964
2022-01-26	13.82	13.82	13.82	13.82	1,416
2022-01-25	12.72	12.72	12.72	12.72	3,910
2022-01-24	12.39	12.39	12.39	12.39	6,513
2022-01-21	13.29	13.29	13.29	13.29	8,255
2022-01-20	13.87	13.87	13.87	13.87	2,590
2022-01-19	13.58	13.58	13.58	13.58	5,452
2022-01-18	13.79	13.79	13.79	13.79	6,371
2022-01-17	13.79	13.79	13.79	13.79	0
2022-01-14	13.79	13.79	13.79	13.79	335
2022-01-13	13.79	13.79	13.79	13.79	2,874
2022-01-12	13.63	13.63	13.63	13.63	2,115
2022-01-11	13.26	13.26	13.26	13.26	1,000
2022-01-10	13.26	13.26	13.26	13.26	7,702
2022-01-07	13.53	13.53	13.53	13.53	10
2022-01-06	13.45	13.45	13.45	13.45	250
2022-01-05	13.24	13.24	13.24	13.24	30
2022-01-04	12.27	12.27	12.27	12.27	200
2022-01-03	12.27	12.27	12.27	12.27	0
2021-12-31	12.27	12.27	12.27	12.27	753
2021-12-30	12.30	12.30	12.30	12.30	400
2021-12-29	12.30	12.30	12.30	12.30	217
2021-12-28	12.51	12.51	12.51	12.51	0
2021-12-27	12.51	12.51	12.51	12.51	0
2021-12-24	12.51	12.51	12.51	12.51	0
2021-12-23	12.51	12.51	12.51	12.51	2,780
2021-12-22	12.51	12.51	12.51	12.51	4,630
2021-12-21	11.76	11.76	11.76	11.76	334
2021-12-20	11.38	11.38	11.38	11.38	11,401
2021-12-17	11.38	11.38	11.38	11.38	17,366
2021-12-16	11.11	11.11	11.11	11.11	0
2021-12-15	11.11	11.11	11.11	11.11	5,086
2021-12-14	11.11	11.11	11.11	11.11	650
2021-12-13	11.11	11.11	11.11	11.11	1,914
2021-12-10	11.36	11.36	11.36	11.36	200
2021-12-09	11.36	11.36	11.36	11.36	117
2021-12-08	11.36	11.36	11.36	11.36	1,293
2021-12-07	11.36	11.36	11.36	11.36	3,243
2021-12-06	11.36	11.36	11.36	11.36	0
2021-12-03	11.36	11.36	11.36	11.36	100
2021-12-02	11.36	11.36	11.36	11.36	675
2021-12-01	11.80	11.80	11.80	11.80	250
2021-11-30	11.80	11.80	11.80	11.80	1,086
2021-11-29	11.88	11.88	11.88	11.88	450
2021-11-26	11.88	11.88	11.88	11.88	4,530
2021-11-25	12.73	12.73	12.73	12.73	0
2021-11-24	12.45	12.45	12.45	12.45	3,003
2021-11-23	12.45	12.45	12.45	12.45	469
2021-11-22	12.84	12.84	12.84	12.84	4,310
2021-11-19	12.84	12.84	12.84	12.84	1,716
2021-11-18	12.84	12.84	12.84	12.84	1,406
2021-11-17	13.25	13.25	13.25	13.25	3,661
2021-11-16	12.92	12.92	12.92	12.92	500
2021-11-15	12.92	12.92	12.92	12.92	1,082
2021-11-12	13.40	13.40	13.40	13.40	1,200
2021-11-11	13.40	13.40	13.40	13.40	7,190
2021-11-10	13.40	13.40	13.40	13.40	2,369
2021-11-09	13.40	13.40	13.40	13.40	439
2021-11-08	13.40	13.40	13.40	13.40	1,401
2021-11-05	12.91	12.91	12.91	12.91	1,450
2021-11-04	12.91	12.91	12.91	12.91	2,314
2021-11-03	12.91	12.91	12.91	12.91	14,971
2021-11-02	12.91	12.91	12.91	12.91	1,942
2021-11-01	12.91	12.91	12.91	12.91	130
2021-10-29	12.91	12.91	12.91	12.91	15
2021-10-28	13.58	13.58	13.58	13.58	2,890
2021-10-27	13.58	13.58	13.58	13.58	0
2021-10-26	13.58	13.58	13.58	13.58	10
2021-10-25	13.58	13.58	13.58	13.58	2,354
2021-10-22	13.51	13.51	13.51	13.51	11,534
2021-10-21	13.93	13.93	13.93	13.93	471
2021-10-20	13.77	13.77	13.77	13.77	2,937
2021-10-19	13.92	13.92	13.92	13.92	839
2021-10-18	13.86	13.86	13.86	13.86	463
2021-10-15	13.60	13.60	13.60	13.60	1,929
2021-10-14	13.85	13.85	13.85	13.85	174
2021-10-13	13.37	13.37	13.37	13.37	1,105
2021-10-12	13.37	13.37	13.37	13.37	610
2021-10-11	13.60	13.60	13.60	13.60	752
2021-10-08	13.93	13.93	13.93	13.93	2,894
2021-10-07	12.70	12.70	12.70	12.70	16,770
2021-10-06	12.70	12.70	12.70	12.70	3,180
2021-10-05	13.03	13.03	13.03	13.03	3,095
2021-10-04	12.64	12.64	12.64	12.64	40,325
2021-10-01	12.64	12.64	12.64	12.64	0
2021-09-30	12.64	12.64	12.64	12.64	598
2021-09-29	12.64	12.64	12.64	12.64	8,195
2021-09-28	12.24	12.24	12.24	12.24	2,666
2021-09-27	12.44	12.44	12.44	12.44	2,740
2021-09-24	11.12	11.12	11.12	11.12	3,314
2021-09-23	11.12	11.12	11.12	11.12	100
2021-09-22	11.12	11.12	11.12	11.12	363
2021-09-21	11.51	11.51	11.51	11.51	2,190
2021-09-20	11.51	11.51	11.51	11.51	14,761
2021-09-17	11.51	11.51	11.51	11.51	6,127
2021-09-16	11.49	11.49	11.49	11.49	20,868
2021-09-15	11.49	11.49	11.49	11.49	5,806
2021-09-14	11.68	11.68	11.68	11.68	950
2021-09-13	11.68	11.68	11.68	11.68	0
2021-09-10	11.68	11.68	11.68	11.68	8,815
2021-09-09	11.68	11.68	11.68	11.68	4,300
2021-09-08	11.68	11.68	11.68	11.68	400
2021-09-07	11.68	11.68	11.68	11.68	9,215
2021-09-06	11.68	11.68	11.68	11.68	0
2021-09-03	11.68	11.68	11.68	11.68	421
2021-09-02	11.24	11.24	11.24	11.24	11,000
2021-09-01	11.24	11.24	11.24	11.24	12,426
2021-08-31	11.24	11.24	11.24	11.24	433
2021-08-30	10.50	10.50	10.50	10.50	0
2021-08-27	10.50	10.50	10.50	10.50	14,642
2021-08-26	10.50	10.50	10.50	10.50	900
2021-08-25	10.50	10.50	10.50	10.50	605
2021-08-24	10.50	10.50	10.50	10.50	1,275
2021-08-23	10.50	10.50	10.50	10.50	565
2021-08-20	11.10	11.10	11.10	11.10	769
2021-08-19	11.10	11.10	11.10	11.10	3,401
2021-08-18	11.10	11.10	11.10	11.10	3,800
2021-08-17	11.10	11.10	11.10	11.10	2,109
2021-08-16	11.10	11.10	11.10	11.10	2,180
2021-08-13	11.05	11.05	11.05	11.05	240
2021-08-12	11.05	11.05	11.05	11.05	2,952
2021-08-11	11.05	11.05	11.05	11.05	1,450
2021-08-10	11.05	11.05	11.05	11.05	1,125
2021-08-09	10.81	10.81	10.81	10.81	190
2021-08-06	10.81	10.81	10.81	10.81	271
2021-08-05	10.81	10.81	10.81	10.81	2,213
2021-08-04	10.81	10.81	10.81	10.81	352
2021-08-03	11.19	11.19	11.19	11.19	275
2021-08-02	12.31	12.31	12.31	12.31	50
2021-07-30	12.31	12.31	12.31	12.31	610
2021-07-29	12.31	12.31	12.31	12.31	835
2021-07-28	12.31	12.31	12.31	12.31	50
2021-07-27	12.31	12.31	12.31	12.31	288
2021-07-26	12.31	12.31	12.31	12.31	3,660
2021-07-23	12.31	12.31	12.31	12.31	1,600
2021-07-22	12.31	12.31	12.31	12.31	946
2021-07-21	11.93	11.93	11.93	11.93	12,884
2021-07-20	11.93	11.93	11.93	11.93	18,022
2021-07-19	11.93	11.93	11.93	11.93	21,499
2021-07-16	11.93	11.93	11.93	11.93	7,034
2021-07-15	11.93	11.93	11.93	11.93	494
2021-07-14	12.57	12.57	12.57	12.57	5,118
2021-07-13	12.57	12.57	12.57	12.57	8,637
2021-07-12	12.82	12.82	12.82	12.82	1,678
2021-07-09	13.53	13.53	13.53	13.53	920
2021-07-08	13.53	13.53	13.53	13.53	5,714
2021-07-07	13.53	13.53	13.53	13.53	1,847
2021-07-06	13.53	13.53	13.53	13.53	551
2021-07-05	13.44	13.44	13.44	13.44	0
2021-07-02	13.44	13.44	13.44	13.44	80
2021-07-01	13.44	13.44	13.44	13.44	754
2021-06-30	13.22	13.22	13.22	13.22	3,700
2021-06-29	13.22	13.22	13.22	13.22	478
2021-06-28	13.33	13.33	13.33	13.33	1,908
2021-06-25	13.33	13.33	13.33	13.33	250
2021-06-24	13.33	13.33	13.33	13.33	2,257
2021-06-23	13.33	13.33	13.33	13.33	901
2021-06-22	13.33	13.33	13.33	13.33	251
2021-06-21	13.33	13.33	13.33	13.33	8,320
2021-06-18	13.33	13.33	13.33	13.33	91
2021-06-17	13.33	13.33	13.33	13.33	3,365
2021-06-16	13.33	13.33	13.33	13.33	4,250
2021-06-15	13.49	13.49	13.49	13.49	210
2021-06-14	13.49	13.49	13.49	13.49	519
2021-06-11	12.68	12.68	12.68	12.68	4,697
2021-06-10	12.68	12.68	12.68	12.68	1,195
2021-06-09	12.68	12.68	12.68	12.68	1,000
2021-06-08	12.68	12.68	12.68	12.68	458
2021-06-07	11.48	11.48	11.48	11.48	96
2021-06-04	11.48	11.48	11.48	11.48	3,546
2021-06-03	11.48	11.48	11.48	11.48	752
2021-06-02	11.48	11.48	11.48	11.48	4,072
2021-06-01	11.48	11.48	11.48	11.48	13,918
2021-05-28	11.48	11.48	11.48	11.48	254
2021-05-27	11.48	11.48	11.48	11.48	23,360
2021-05-26	11.48	11.48	11.48	11.48	160
2021-05-25	11.48	11.48	11.48	11.48	2,000
2021-05-24	11.48	11.48	11.48	11.48	555
2021-05-21	11.48	11.48	11.48	11.48	1,304
2021-05-20	11.48	11.48	11.48	11.48	792
2021-05-19	11.48	11.48	11.48	11.48	814
2021-05-18	12.10	12.10	12.10	12.10	399
2021-05-17	11.56	11.56	11.56	11.56	9,384
2021-05-14	11.22	11.22	11.22	11.22	1,034
2021-05-13	11.57	11.57	11.57	11.57	10,900
2021-05-12	11.57	11.57	11.57	11.57	16,842
2021-05-11	11.57	11.57	11.57	11.57	12,507
2021-05-10	11.57	11.57	11.57	11.57	5,793
2021-05-07	11.57	11.57	11.57	11.57	6,022
2021-05-06	11.57	11.57	11.57	11.57	7,403
2021-05-05	11.57	11.57	11.57	11.57	11,930
2021-05-04	12.03	12.03	12.03	12.03	7,326
2021-04-30	11.80	11.80	11.80	11.80	3,126
2021-04-29	11.80	11.80	11.80	11.80	1,863
2021-04-28	11.70	11.70	11.70	11.70	0
2021-04-27	11.70	11.70	11.70	11.70	15,100
2021-04-26	11.64	11.64	11.64	11.64	110
2021-04-23	11.07	11.07	11.07	11.07	2,618
2021-04-22	11.07	11.07	11.07	11.07	1,808
2021-04-21	10.37	10.37	10.37	10.37	1,089
2021-04-20	10.16	10.16	10.16	10.16	2,545
2021-04-19	10.39	10.39	10.39	10.39	26,490
2021-04-16	10.39	10.39	10.39	10.39	2,313
2021-04-15	10.39	10.39	10.39	10.39	8,857
2021-04-14	10.39	10.39	10.39	10.39	24,932
2021-04-13	10.79	10.79	10.79	10.79	24,042
2021-04-12	10.79	10.79	10.79	10.79	30,093
2021-04-09	10.79	10.79	10.79	10.79	6,521
2021-04-08	10.79	10.79	10.79	10.79	25,306
2021-04-07	10.79	10.79	10.79	10.79	1,400
2021-04-06	10.66	10.66	10.66	10.66	200
2021-04-01	10.24	10.24	10.24	10.24	6,368
2021-03-31	10.24	10.24	10.24	10.24	25,541
2021-03-30	10.24	10.24	10.24	10.24	651
2021-03-29	11.09	11.09	11.09	11.09	4,830
2021-03-26	11.09	11.09	11.09	11.09	2,572
2021-03-25	11.27	11.27	11.27	11.27	4,940
2021-03-24	11.27	11.27	11.27	11.27	8,618
2021-03-23	11.57	11.57	11.57	11.57	4,788
2021-03-22	11.61	11.61	11.61	11.61	15,533
2021-03-19	11.77	11.77	11.77	11.77	7,077
2021-03-18	11.77	11.77	11.77	11.77	7,379
2021-03-17	11.77	11.77	11.77	11.77	4,859
2021-03-16	11.02	11.02	11.02	11.02	38,812
2021-03-15	11.02	11.02	11.02	11.02	100
2021-03-12	11.02	11.02	11.02	11.02	3,266
2021-03-11	11.02	11.02	11.02	11.02	5,760
2021-03-10	10.93	10.93	10.93	10.93	0
2021-03-09	10.93	10.93	10.93	10.93	21,200
2021-03-08	10.93	10.93	10.93	10.93	1,765
2021-03-05	11.27	11.27	11.27	11.27	1,865
2021-03-04	11.27	11.27	11.27	11.27	0
2021-03-03	11.27	11.27	11.27	11.27	1,247
2021-03-02	11.66	11.66	11.66	11.66	1,452
2021-03-01	11.66	11.66	11.66	11.66	320
2021-02-26	11.09	11.09	11.09	11.09	2,552
2021-02-25	11.41	11.41	11.41	11.41	750
2021-02-24	11.41	11.41	11.41	11.41	1,144
2021-02-23	11.42	11.42	11.42	11.42	1,571
2021-02-22	11.42	11.42	11.42	11.42	100
2021-02-19	11.42	11.42	11.42	11.42	4,194
2021-02-18	11.67	11.67	11.67	11.67	5,790
2021-02-17	11.67	11.67	11.67	11.67	2,745
2021-02-16	11.91	11.91	11.91	11.91	10,473
2021-02-15	11.91	11.91	11.91	11.91	0
2021-02-12	11.03	11.03	11.03	11.03	1,990
2021-02-11	11.04	11.04	11.04	11.04	28,549
2021-02-10	11.43	11.43	11.43	11.43	1,426
2021-02-09	11.53	11.53	11.53	11.53	208
2021-02-08	11.53	11.53	11.53	11.53	5,390
2021-02-05	11.53	11.53	11.53	11.53	2,111
2021-02-04	11.49	11.49	11.49	11.49	0
2021-02-03	11.42	11.42	11.42	11.42	2,402
2021-02-02	11.25	11.25	11.25	11.25	9,068
2021-02-01	10.59	10.59	10.59	10.59	17,824
2021-01-29	11.03	11.03	11.03	11.03	4,509
2021-01-28	11.03	11.03	11.03	11.03	1,000
2021-01-27	11.03	11.03	11.03	11.03	1,050
2021-01-26	11.03	11.03	11.03	11.03	0
2021-01-25	11.99	11.99	11.99	11.99	6,400
2021-01-22	11.99	11.99	11.99	11.99	1,915
2021-01-21	11.99	11.99	11.99	11.99	800
2021-01-20	11.99	11.99	11.99	11.99	6,517
2021-01-19	11.98	11.98	11.98	11.98	367
2021-01-18	12.57	12.57	12.57	12.57	0
2021-01-15	12.57	12.57	12.57	12.57	8,169
2021-01-14	12.57	12.57	12.57	12.57	468
2021-01-13	13.39	13.39	13.39	13.39	16,418
2021-01-12	11.85	11.85	11.85	11.85	801
2021-01-11	11.23	11.23	11.23	11.23	0
2021-01-08	11.23	11.23	11.23	11.23	253
2021-01-07	9.94	9.94	9.94	9.94	420
2021-01-06	10.18	10.18	10.18	10.18	364
2021-01-05	10.20	10.20	10.20	10.20	21
2021-01-04	9.81	9.81	9.81	9.81	144
2020-12-31	8.70	8.70	8.70	8.70	0
2020-12-30	8.70	8.70	8.70	8.70	0
2020-12-29	8.70	8.70	8.70	8.70	0
2020-12-24	8.70	8.70	8.70	8.70	0
2020-12-23	8.70	8.70	8.70	8.70	0
2020-12-22	8.70	8.70	8.70	8.70	475
2020-12-21	9.29	9.29	9.29	9.29	0
2020-12-18	9.29	9.29	9.29	9.29	650
2020-12-17	9.48	9.48	9.48	9.48	0
2020-12-16	9.48	9.48	9.48	9.48	0
2020-12-15	9.48	9.48	9.48	9.48	2,115
2020-12-14	9.87	9.87	9.87	9.87	0
2020-12-11	9.87	9.87	9.87	9.87	3,000
2020-12-10	9.22	9.22	9.22	9.22	0
2020-12-09	9.22	9.22	9.22	9.22	1,696
2020-12-08	9.24	9.24	9.24	9.24	0
2020-12-07	9.24	9.24	9.24	9.24	0
2020-12-04	9.06	9.06	9.06	9.06	66
2020-12-03	10.33	10.33	10.33	10.33	0
2020-12-02	10.33	10.33	10.33	10.33	0
2020-12-01	10.33	10.33	10.33	10.33	0
2020-11-30	10.33	10.33	10.33	10.33	0
2020-11-27	10.33	10.33	10.33	10.33	0
2020-11-26	10.33	10.33	10.33	10.33	0
2020-11-25	10.33	10.33	10.33	10.33	0
2020-11-24	10.33	10.33	10.33	10.33	1,550
2020-11-23	9.52	9.52	9.52	9.52	0
2020-11-20	9.52	9.52	9.52	9.52	4,153
2020-11-19	9.49	9.49	9.49	9.49	181
2020-11-18	9.09	9.09	9.09	9.09	775
2020-11-17	9.05	9.05	9.05	9.05	215
2020-11-16	8.89	8.89	8.89	8.89	15
2020-11-13	8.89	8.89	8.89	8.89	0
2020-11-12	8.89	8.89	8.89	8.89	0
2020-11-11	7.67	7.67	7.67	7.67	0
2020-11-10	7.67	7.67	7.67	7.67	0
2020-11-09	7.67	7.67	7.67	7.67	0
2020-11-06	7.67	7.67	7.67	7.67	0
2020-11-05	7.67	7.67	7.67	7.67	0
2020-11-04	7.67	7.67	7.67	7.67	0
2020-11-03	7.67	7.67	7.67	7.67	0
2020-11-02	7.67	7.67	7.67	7.67	0
2020-10-30	7.23	7.23	7.23	7.23	0
2020-10-29	7.23	7.23	7.23	7.23	1,591
2020-10-28	8.36	8.36	8.36	8.36	0
2020-10-27	8.36	8.36	8.36	8.36	0
2020-10-26	8.36	8.36	8.36	8.36	0
2020-10-23	8.78	8.78	8.78	8.78	8,100
2020-10-22	8.40	8.40	8.40	8.40	0
2020-10-21	8.40	8.40	8.40	8.40	0
2020-10-20	8.40	8.40	8.40	8.40	0
2020-10-19	7.81	7.81	7.81	7.81	0
2020-10-16	7.81	7.81	7.81	7.81	0
2020-10-15	7.81	7.81	7.81	7.81	0
2020-10-14	7.81	7.81	7.81	7.81	0
2020-10-13	7.81	7.81	7.81	7.81	0
2020-10-12	7.81	7.81	7.81	7.81	0
2020-10-09	7.81	7.81	7.81	7.81	0
2020-10-08	7.81	7.81	7.81	7.81	34
2020-10-07	7.46	7.46	7.46	7.46	345
2020-10-06	7.72	7.72	7.72	7.72	149
2020-10-05	7.28	7.28	7.28	7.28	984
2020-10-02	6.57	6.57	6.57	6.57	0
2020-10-01	6.57	6.57	6.57	6.57	3,888
2020-09-30	6.10	6.10	6.10	6.10	849
2020-09-29	6.38	6.38	6.38	6.38	100
2020-09-28	6.82	6.82	6.82	6.82	0
2020-09-25	7.28	7.28	7.28	7.28	3,127
2020-09-24	8.22	8.22	8.22	8.22	250
2020-09-23	11.38	11.38	11.38	11.38	0
2020-09-22	11.38	11.38	11.38	11.38	321
2020-09-21	12.33	12.33	12.33	12.33	322
2020-09-18	13.13	13.13	13.13	13.13	0
2020-09-17	13.13	13.13	13.13	13.13	1,509
2020-09-16	12.14	12.14	12.14	12.14	2,005
2020-09-15	11.62	11.62	11.62	11.62	0
2020-09-14	11.62	11.62	11.62	11.62	9,409
2020-09-11	11.76	11.76	11.76	11.76	3,647
2020-04-03	8.32	8.32	8.32	8.32	0
2020-04-02	8.32	8.32	8.32	8.32	0
2020-04-01	8.32	8.32	8.32	8.32	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150