American Homes Share History

American Homes Share Price history. The following table shows end-of-day data 0HEJ historical share prices for American Homes, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	36.26	36.26	36.26	36.26	75
2024-04-25	35.34	35.34	35.34	35.34	11
2024-04-24	35.32	35.32	35.32	35.32	81,551
2024-04-23	35.76	35.76	35.76	35.76	2
2024-04-22	35.76	35.76	35.76	35.76	36
2024-04-19	34.89	34.89	34.89	34.89	67
2024-04-18	34.81	34.81	34.81	34.81	2
2024-04-17	34.37	34.37	34.37	34.37	107
2024-04-16	34.46	34.46	34.46	34.46	466
2024-04-15	35.64	35.64	35.64	35.64	17
2024-04-12	35.92	35.92	35.92	35.92	142
2024-04-11	35.62	35.62	35.62	35.62	3
2024-04-10	36.28	36.28	36.28	36.28	139
2024-04-09	36.15	36.15	36.15	36.15	73
2024-04-08	35.90	35.90	35.90	35.90	81,606
2024-04-05	35.90	35.90	35.90	35.90	16
2024-04-04	35.90	35.90	35.90	35.90	185
2024-04-03	36.26	36.26	36.26	36.26	6
2024-04-02	36.05	36.05	36.05	36.05	12
2024-04-01	36.05	36.05	36.05	36.05	0
2024-03-29	36.05	36.05	36.05	36.05	0
2024-03-28	36.05	36.05	36.05	36.05	36
2024-03-27	36.05	36.05	36.05	36.05	92
2024-03-26	35.76	35.76	35.76	35.76	219
2024-03-25	35.85	35.85	35.85	35.85	26
2024-03-22	36.86	36.86	36.86	36.86	618
2024-03-21	36.50	36.50	36.50	36.50	187
2024-03-20	35.97	35.97	35.97	35.97	283
2024-03-19	35.97	35.97	35.97	35.97	236
2024-03-18	35.97	35.97	35.97	35.97	15
2024-03-15	36.18	36.18	36.18	36.18	508
2024-03-14	36.18	36.18	36.18	36.18	83
2024-03-13	36.18	36.18	36.18	36.18	6
2024-03-12	36.18	36.18	36.18	36.18	29
2024-03-11	36.18	36.18	36.18	36.18	53
2024-03-08	36.18	36.18	36.18	36.18	9
2024-03-07	36.18	36.18	36.18	36.18	567
2024-03-06	36.42	36.42	36.42	36.42	256
2024-03-05	36.97	36.97	36.97	36.97	282
2024-03-04	36.97	36.97	36.97	36.97	36
2024-03-01	36.59	36.59	36.59	36.59	66
2024-02-29	36.78	36.78	36.78	36.78	13
2024-02-28	36.76	36.76	36.76	36.76	272
2024-02-27	36.64	36.64	36.64	36.64	714
2024-02-26	34.14	34.14	34.14	34.14	23
2024-02-23	34.14	34.14	34.14	34.14	42
2024-02-22	34.14	34.14	34.14	34.14	500
2024-02-21	34.14	34.14	34.14	34.14	21
2024-02-20	34.14	34.14	34.14	34.14	62
2024-02-19	34.14	34.14	34.14	34.14	0
2024-02-16	34.14	34.14	34.14	34.14	3
2024-02-15	34.14	34.14	34.14	34.14	273
2024-02-14	33.86	33.86	33.86	33.86	323
2024-02-13	33.86	33.86	33.86	33.86	25
2024-02-12	35.19	35.19	35.19	35.19	24
2024-02-09	34.83	34.83	34.83	34.83	11
2024-02-08	34.47	34.47	34.47	34.47	1,266
2024-02-07	34.47	34.47	34.47	34.47	53
2024-02-06	34.87	34.87	34.87	34.87	4
2024-02-05	34.87	34.87	34.87	34.87	12
2024-02-02	35.44	35.44	35.44	35.44	89
2024-02-01	34.90	34.90	34.90	34.90	1,057
2024-01-31	35.35	35.35	35.35	35.35	7
2024-01-30	35.35	35.35	35.35	35.35	22
2024-01-29	34.95	34.95	34.95	34.95	38
2024-01-26	34.95	34.95	34.95	34.95	3
2024-01-25	34.95	34.95	34.95	34.95	665
2024-01-24	35.28	35.28	35.28	35.28	2
2024-01-23	35.50	35.50	35.50	35.50	13
2024-01-22	35.75	35.75	35.75	35.75	632
2024-01-19	36.24	36.24	36.24	36.24	7
2024-01-18	35.68	35.68	35.68	35.68	2
2024-01-17	35.68	35.68	35.68	35.68	67
2024-01-16	35.68	35.68	35.68	35.68	6
2024-01-15	35.68	35.68	35.68	35.68	0
2024-01-12	35.68	35.68	35.68	35.68	66
2024-01-11	36.22	36.22	36.22	36.22	143
2024-01-10	36.02	36.02	36.02	36.02	98
2024-01-09	35.75	35.75	35.75	35.75	7
2024-01-08	35.75	35.75	35.75	35.75	22
2024-01-05	35.75	35.75	35.75	35.75	0
2024-01-04	35.75	35.75	35.75	35.75	177
2024-01-03	36.86	36.86	36.86	36.86	286
2024-01-02	36.86	36.86	36.86	36.86	171
2024-01-01	35.89	35.89	35.89	35.89	0
2023-12-29	35.89	35.89	35.89	35.89	45
2023-12-28	35.89	35.89	35.89	35.89	21
2023-12-27	35.89	35.89	35.89	35.89	65
2023-12-26	35.16	35.16	35.16	35.16	0
2023-12-25	35.16	35.16	35.16	35.16	0
2023-12-22	35.16	35.16	35.16	35.16	41
2023-12-21	35.16	35.16	35.16	35.16	250
2023-12-20	35.16	35.16	35.16	35.16	2
2023-12-19	35.16	35.16	35.16	35.16	33
2023-12-18	35.16	35.16	35.16	35.16	138
2023-12-15	35.16	35.16	35.16	35.16	323
2023-12-14	35.16	35.16	35.16	35.16	195
2023-12-13	35.16	35.16	35.16	35.16	29
2023-12-12	35.16	35.16	35.16	35.16	60
2023-12-11	35.80	35.80	35.80	35.80	2,466
2023-12-08	35.80	35.80	35.80	35.80	0
2023-12-07	35.80	35.80	35.80	35.80	128
2023-12-06	35.80	35.80	35.80	35.80	1,008
2023-12-05	35.80	35.80	35.80	35.80	503
2023-12-04	35.80	35.80	35.80	35.80	1,882
2023-12-01	36.27	36.27	36.27	36.27	129
2023-11-30	35.98	35.98	35.98	35.98	2
2023-11-29	35.47	35.47	35.47	35.47	6
2023-11-28	35.47	35.47	35.47	35.47	2
2023-11-27	36.19	36.19	36.19	36.19	15
2023-11-24	36.19	36.19	36.19	36.19	17
2023-11-23	36.19	36.19	36.19	36.19	0
2023-11-22	36.19	36.19	36.19	36.19	0
2023-11-21	36.19	36.19	36.19	36.19	1
2023-11-20	36.19	36.19	36.19	36.19	45
2023-11-17	36.19	36.19	36.19	36.19	106
2023-11-16	36.19	36.19	36.19	36.19	508
2023-11-15	36.27	36.27	36.27	36.27	75
2023-11-14	32.92	32.92	32.92	32.92	46,405
2023-11-13	32.92	32.92	32.92	32.92	13
2023-11-10	32.92	32.92	32.92	32.92	10
2023-11-09	32.92	32.92	32.92	32.92	5
2023-11-08	32.92	32.92	32.92	32.92	5
2023-11-07	32.92	32.92	32.92	32.92	1
2023-11-06	32.92	32.92	32.92	32.92	34,052
2023-11-03	32.92	32.92	32.92	32.92	11
2023-11-02	32.92	32.92	32.92	32.92	1
2023-11-01	32.20	32.20	32.20	32.20	2
2023-10-31	32.20	32.20	32.20	32.20	5
2023-10-30	34.01	34.01	34.01	34.01	1
2023-10-27	34.01	34.01	34.01	34.01	0
2023-10-26	34.01	34.01	34.01	34.01	158
2023-10-25	34.01	34.01	34.01	34.01	0
2023-10-24	34.01	34.01	34.01	34.01	726
2023-10-23	34.01	34.01	34.01	34.01	16
2023-10-20	34.01	34.01	34.01	34.01	1,250
2023-10-19	34.81	34.81	34.81	34.81	147
2023-10-18	34.81	34.81	34.81	34.81	91
2023-10-17	34.81	34.81	34.81	34.81	4
2023-10-16	34.81	34.81	34.81	34.81	8
2023-10-13	34.81	34.81	34.81	34.81	626
2023-10-12	35.32	35.32	35.32	35.32	1,028
2023-10-11	32.57	32.57	32.57	32.57	1
2023-10-10	32.57	32.57	32.57	32.57	29
2023-10-09	32.57	32.57	32.57	32.57	147
2023-10-06	32.57	32.57	32.57	32.57	136
2023-10-05	32.57	32.57	32.57	32.57	2
2023-10-04	32.57	32.57	32.57	32.57	75
2023-10-03	33.52	33.52	33.52	33.52	6
2023-10-02	33.52	33.52	33.52	33.52	1,806
2023-09-29	34.24	34.24	34.24	34.24	25
2023-09-28	34.02	34.02	34.02	34.02	319
2023-09-27	34.02	34.02	34.02	34.02	4,751
2023-09-26	34.76	34.76	34.76	34.76	25
2023-09-25	34.76	34.76	34.76	34.76	201
2023-09-22	34.76	34.76	34.76	34.76	160
2023-09-21	36.08	36.08	36.08	36.08	302
2023-09-20	36.08	36.08	36.08	36.08	0
2023-09-19	36.08	36.08	36.08	36.08	56
2023-09-18	36.08	36.08	36.08	36.08	336
2023-09-15	36.08	36.08	36.08	36.08	52
2023-09-14	36.08	36.08	36.08	36.08	58
2023-09-13	36.21	36.21	36.21	36.21	11
2023-09-12	36.21	36.21	36.21	36.21	15
2023-09-11	36.21	36.21	36.21	36.21	82
2023-09-08	36.21	36.21	36.21	36.21	300
2023-09-07	36.21	36.21	36.21	36.21	30
2023-09-06	36.21	36.21	36.21	36.21	13
2023-09-05	36.21	36.21	36.21	36.21	101
2023-09-04	36.21	36.21	36.21	36.21	0
2023-09-01	36.21	36.21	36.21	36.21	4
2023-08-31	35.27	35.27	35.27	35.27	50
2023-08-30	35.27	35.27	35.27	35.27	6
2023-08-29	35.27	35.27	35.27	35.27	57
2023-08-28	36.92	36.92	36.92	36.92	0
2023-08-25	36.92	36.92	36.92	36.92	0
2023-08-24	36.92	36.92	36.92	36.92	0
2023-08-23	36.92	36.92	36.92	36.92	0
2023-08-22	36.92	36.92	36.92	36.92	2
2023-08-21	36.92	36.92	36.92	36.92	44
2023-08-18	36.92	36.92	36.92	36.92	31
2023-08-17	36.92	36.92	36.92	36.92	0
2023-08-16	36.92	36.92	36.92	36.92	385
2023-08-15	36.92	36.92	36.92	36.92	18
2023-08-14	36.92	36.92	36.92	36.92	3
2023-08-11	36.92	36.92	36.92	36.92	0
2023-08-10	36.92	36.92	36.92	36.92	2
2023-08-09	36.92	36.92	36.92	36.92	0
2023-08-08	36.92	36.92	36.92	36.92	13
2023-08-07	36.92	36.92	36.92	36.92	2
2023-08-04	36.92	36.92	36.92	36.92	1
2023-08-03	36.92	36.92	36.92	36.92	84
2023-08-02	36.92	36.92	36.92	36.92	5
2023-08-01	36.92	36.92	36.92	36.92	4
2023-07-31	36.92	36.92	36.92	36.92	68
2023-07-28	36.92	36.92	36.92	36.92	590
2023-07-27	36.92	36.92	36.92	36.92	549
2023-07-26	36.92	36.92	36.92	36.92	100
2023-07-25	36.92	36.92	36.92	36.92	93
2023-07-24	36.51	36.51	36.51	36.51	37
2023-07-21	36.51	36.51	36.51	36.51	37
2023-07-20	36.51	36.51	36.51	36.51	123
2023-07-19	36.41	36.41	36.41	36.41	46
2023-07-18	36.41	36.41	36.41	36.41	2,343
2023-07-17	36.41	36.41	36.41	36.41	7
2023-07-14	36.41	36.41	36.41	36.41	13
2023-07-13	36.53	36.53	36.53	36.53	4
2023-07-12	36.53	36.53	36.53	36.53	183
2023-07-11	34.90	34.90	34.90	34.90	0
2023-07-10	34.90	34.90	34.90	34.90	1
2023-07-07	34.90	34.90	34.90	34.90	0
2023-07-06	34.90	34.90	34.90	34.90	0
2023-07-05	34.90	34.90	34.90	34.90	235
2023-07-04	34.90	34.90	34.90	34.90	0
2023-07-03	34.90	34.90	34.90	34.90	150
2023-06-30	34.90	34.90	34.90	34.90	0
2023-06-29	34.90	34.90	34.90	34.90	0
2023-06-28	34.90	34.90	34.90	34.90	0
2023-06-27	34.90	34.90	34.90	34.90	0
2023-06-26	34.90	34.90	34.90	34.90	0
2023-06-23	34.90	34.90	34.90	34.90	21
2023-06-22	34.90	34.90	34.90	34.90	50
2023-06-21	34.90	34.90	34.90	34.90	275
2023-06-20	34.90	34.90	34.90	34.90	636
2023-06-19	34.90	34.90	34.90	34.90	0
2023-06-16	34.90	34.90	34.90	34.90	45
2023-06-15	34.90	34.90	34.90	34.90	0
2023-06-14	34.90	34.90	34.90	34.90	0
2023-06-13	34.90	34.90	34.90	34.90	1,213
2023-06-12	34.90	34.90	34.90	34.90	10
2023-06-09	34.90	34.90	34.90	34.90	0
2023-06-08	34.90	34.90	34.90	34.90	0
2023-06-07	34.90	34.90	34.90	34.90	191
2023-06-06	34.90	34.90	34.90	34.90	15
2023-06-05	34.90	34.90	34.90	34.90	200
2023-06-02	34.90	34.90	34.90	34.90	300
2023-06-01	34.90	34.90	34.90	34.90	574
2023-05-31	34.90	34.90	34.90	34.90	11
2023-05-30	34.90	34.90	34.90	34.90	200
2023-05-29	34.90	34.90	34.90	34.90	0
2023-05-26	34.90	34.90	34.90	34.90	16
2023-05-25	34.90	34.90	34.90	34.90	90
2023-05-24	34.90	34.90	34.90	34.90	1
2023-05-23	34.90	34.90	34.90	34.90	176
2023-05-22	34.90	34.90	34.90	34.90	0
2023-05-19	34.90	34.90	34.90	34.90	0
2023-05-18	34.90	34.90	34.90	34.90	310
2023-05-17	34.90	34.90	34.90	34.90	179
2023-05-16	34.90	34.90	34.90	34.90	300
2023-05-15	34.99	34.99	34.99	34.99	0
2023-05-12	34.99	34.99	34.99	34.99	14,555
2023-05-11	34.98	34.98	34.98	34.98	0
2023-05-10	34.98	34.98	34.98	34.98	138
2023-05-09	34.98	34.98	34.98	34.98	146
2023-05-08	33.09	33.09	33.09	33.09	0
2023-05-05	33.09	33.09	33.09	33.09	110
2023-05-04	33.09	33.09	33.09	33.09	50
2023-05-03	33.09	33.09	33.09	33.09	20
2023-05-02	33.09	33.09	33.09	33.09	100
2023-05-01	33.09	33.09	33.09	33.09	0
2023-04-28	33.09	33.09	33.09	33.09	14
2023-04-27	33.09	33.09	33.09	33.09	131
2023-04-26	33.09	33.09	33.09	33.09	0
2023-04-25	33.09	33.09	33.09	33.09	6
2023-04-24	33.09	33.09	33.09	33.09	0
2023-04-21	33.09	33.09	33.09	33.09	0
2023-04-20	33.09	33.09	33.09	33.09	100
2023-04-19	33.09	33.09	33.09	33.09	0
2023-04-18	33.09	33.09	33.09	33.09	0
2023-04-17	33.09	33.09	33.09	33.09	0
2023-04-14	33.09	33.09	33.09	33.09	75
2023-04-13	32.51	32.51	32.51	32.51	0
2023-04-12	32.51	32.51	32.51	32.51	17
2023-04-11	28.93	28.93	28.93	28.93	5,163
2023-04-10	29.84	29.84	29.84	29.84	0
2023-04-07	29.84	29.84	29.84	29.84	0
2023-04-06	29.84	29.84	29.84	29.84	0
2023-04-05	29.84	29.84	29.84	29.84	380
2023-04-04	29.84	29.84	29.84	29.84	401
2023-04-03	29.84	29.84	29.84	29.84	35
2023-03-31	29.84	29.84	29.84	29.84	0
2023-03-30	29.84	29.84	29.84	29.84	282
2023-03-29	29.84	29.84	29.84	29.84	237
2023-03-28	29.84	29.84	29.84	29.84	1,989
2023-03-27	29.84	29.84	29.84	29.84	56
2023-03-24	28.93	28.93	28.93	28.93	2,230
2023-03-23	28.93	28.93	28.93	28.93	600
2023-03-22	30.01	30.01	30.01	30.01	16
2023-03-21	30.01	30.01	30.01	30.01	0
2023-03-20	30.01	30.01	30.01	30.01	78
2023-03-17	30.52	30.52	30.52	30.52	43
2023-03-16	30.52	30.52	30.52	30.52	0
2023-03-15	31.53	31.53	31.53	31.53	14
2023-03-14	31.53	31.53	31.53	31.53	33
2023-03-13	31.53	31.53	31.53	31.53	0
2023-03-10	31.53	31.53	31.53	31.53	0
2023-03-09	31.53	31.53	31.53	31.53	33
2023-03-08	31.53	31.53	31.53	31.53	66
2023-03-07	31.53	31.53	31.53	31.53	166
2023-03-06	31.53	31.53	31.53	31.53	178
2023-03-03	31.53	31.53	31.53	31.53	60
2023-03-02	31.53	31.53	31.53	31.53	66
2023-03-01	31.53	31.53	31.53	31.53	21
2023-02-28	31.53	31.53	31.53	31.53	315
2023-02-27	31.53	31.53	31.53	31.53	934
2023-02-24	33.50	33.50	33.50	33.50	100
2023-02-23	33.50	33.50	33.50	33.50	161
2023-02-22	33.50	33.50	33.50	33.50	116
2023-02-21	33.50	33.50	33.50	33.50	0
2023-02-20	33.50	33.50	33.50	33.50	0
2023-02-17	33.50	33.50	33.50	33.50	0
2023-02-16	34.68	34.68	34.68	34.68	0
2023-02-15	34.68	34.68	34.68	34.68	0
2023-02-14	34.68	34.68	34.68	34.68	0
2023-02-13	34.68	34.68	34.68	34.68	0
2023-02-10	34.68	34.68	34.68	34.68	9
2023-02-09	34.68	34.68	34.68	34.68	0
2023-02-08	34.68	34.68	34.68	34.68	0
2023-02-07	34.68	34.68	34.68	34.68	0
2023-02-06	34.68	34.68	34.68	34.68	573
2023-02-03	34.68	34.68	34.68	34.68	0
2023-02-02	34.68	34.68	34.68	34.68	0
2023-02-01	34.29	34.29	34.29	34.29	400
2023-01-31	32.47	32.47	32.47	32.47	500
2023-01-30	32.47	32.47	32.47	32.47	0
2023-01-27	32.47	32.47	32.47	32.47	0
2023-01-26	32.47	32.47	32.47	32.47	0
2023-01-25	32.47	32.47	32.47	32.47	20
2023-01-24	32.47	32.47	32.47	32.47	0
2023-01-23	32.47	32.47	32.47	32.47	0
2023-01-20	32.63	32.63	32.63	32.63	0
2023-01-19	32.63	32.63	32.63	32.63	5
2023-01-18	32.63	32.63	32.63	32.63	0
2023-01-17	32.70	32.70	32.70	32.70	3,646
2023-01-16	32.68	32.68	32.68	32.68	0
2023-01-13	32.68	32.68	32.68	32.68	40
2023-01-12	32.68	32.68	32.68	32.68	2
2023-01-11	29.50	29.50	29.50	29.50	746
2023-01-10	29.50	29.50	29.50	29.50	0
2023-01-09	29.50	29.50	29.50	29.50	0
2023-01-06	29.50	29.50	29.50	29.50	150
2023-01-05	30.83	30.83	30.83	30.83	0
2023-01-04	30.83	30.83	30.83	30.83	30
2023-01-03	30.83	30.83	30.83	30.83	12
2023-01-02	30.83	30.83	30.83	30.83	0
2022-12-30	30.83	30.83	30.83	30.83	10
2022-12-29	30.83	30.83	30.83	30.83	0
2022-12-28	30.83	30.83	30.83	30.83	0
2022-12-27	30.83	30.83	30.83	30.83	0
2022-12-26	30.83	30.83	30.83	30.83	0
2022-12-23	30.83	30.83	30.83	30.83	0
2022-12-22	30.83	30.83	30.83	30.83	0
2022-12-21	30.83	30.83	30.83	30.83	0
2022-12-20	30.83	30.83	30.83	30.83	80
2022-12-19	30.83	30.83	30.83	30.83	0
2022-12-16	31.93	31.93	31.93	31.93	0
2022-12-15	31.93	31.93	31.93	31.93	3,500
2022-12-14	32.84	32.84	32.84	32.84	0
2022-12-13	32.42	32.42	32.42	32.42	0
2022-12-12	32.23	32.23	32.23	32.23	0
2022-12-09	32.23	32.23	32.23	32.23	0
2022-12-08	32.23	32.23	32.23	32.23	0
2022-12-07	32.23	32.23	32.23	32.23	0
2022-12-06	32.23	32.23	32.23	32.23	0
2022-12-05	32.23	32.23	32.23	32.23	0
2022-12-02	32.23	32.23	32.23	32.23	0
2022-12-01	32.23	32.23	32.23	32.23	0
2022-11-30	32.23	32.23	32.23	32.23	0
2022-11-29	32.23	32.23	32.23	32.23	20
2022-11-28	32.23	32.23	32.23	32.23	0
2022-11-25	32.23	32.23	32.23	32.23	0
2022-11-24	32.23	32.23	32.23	32.23	0
2022-11-23	32.23	32.23	32.23	32.23	105,322
2022-11-22	31.72	31.72	31.72	31.72	6,488
2022-11-21	31.72	31.72	31.72	31.72	0
2022-11-18	31.72	31.72	31.72	31.72	10
2022-11-17	31.72	31.72	31.72	31.72	0
2022-11-16	31.72	31.72	31.72	31.72	0
2022-11-15	31.72	31.72	31.72	31.72	0
2022-11-14	31.72	31.72	31.72	31.72	0
2022-11-11	31.72	31.72	31.72	31.72	0
2022-11-10	31.72	31.72	31.72	31.72	0
2022-11-09	31.72	31.72	31.72	31.72	926
2022-11-08	31.72	31.72	31.72	31.72	0
2022-11-07	31.72	31.72	31.72	31.72	0
2022-11-04	31.72	31.72	31.72	31.72	8
2022-11-03	31.72	31.72	31.72	31.72	0
2022-11-02	31.72	31.72	31.72	31.72	119
2022-11-01	31.72	31.72	31.72	31.72	200
2022-10-31	31.72	31.72	31.72	31.72	0
2022-10-28	31.72	31.72	31.72	31.72	1,400
2022-10-27	31.72	31.72	31.72	31.72	1,717
2022-10-26	31.72	31.72	31.72	31.72	0
2022-10-25	31.72	31.72	31.72	31.72	0
2022-10-24	31.72	31.72	31.72	31.72	0
2022-10-21	31.72	31.72	31.72	31.72	30
2022-10-20	31.72	31.72	31.72	31.72	139
2022-10-19	32.48	32.48	32.48	32.48	0
2022-10-18	32.48	32.48	32.48	32.48	190
2022-10-17	31.47	31.47	31.47	31.47	0
2022-10-14	31.47	31.47	31.47	31.47	100
2022-10-13	31.62	31.62	31.62	31.62	887
2022-10-12	31.62	31.62	31.62	31.62	7,871
2022-10-11	32.96	32.96	32.96	32.96	0
2022-10-10	32.96	32.96	32.96	32.96	0
2022-10-07	32.96	32.96	32.96	32.96	0
2022-10-06	33.80	33.80	33.80	33.80	92
2022-10-05	35.22	35.22	35.22	35.22	30
2022-10-04	35.22	35.22	35.22	35.22	0
2022-10-03	35.22	35.22	35.22	35.22	42
2022-09-30	35.22	35.22	35.22	35.22	0
2022-09-29	35.22	35.22	35.22	35.22	651
2022-09-28	35.22	35.22	35.22	35.22	0
2022-09-27	35.22	35.22	35.22	35.22	0
2022-09-26	35.22	35.22	35.22	35.22	50
2022-09-23	35.22	35.22	35.22	35.22	77
2022-09-22	34.71	34.71	34.71	34.71	15
2022-09-21	34.71	34.71	34.71	34.71	0
2022-09-20	34.71	34.71	34.71	34.71	52
2022-09-19	36.34	36.34	36.34	36.34	0
2022-09-16	36.34	36.34	36.34	36.34	152
2022-09-15	36.34	36.34	36.34	36.34	0
2022-09-14	36.34	36.34	36.34	36.34	225
2022-09-13	36.34	36.34	36.34	36.34	829
2022-09-12	36.34	36.34	36.34	36.34	608
2022-09-09	36.34	36.34	36.34	36.34	0
2022-09-08	36.34	36.34	36.34	36.34	101
2022-09-07	36.34	36.34	36.34	36.34	400
2022-09-06	36.34	36.34	36.34	36.34	194
2022-09-05	37.06	37.06	37.06	37.06	0
2022-09-02	37.06	37.06	37.06	37.06	0
2022-09-01	37.06	37.06	37.06	37.06	0
2022-08-31	37.06	37.06	37.06	37.06	0
2022-08-30	37.06	37.06	37.06	37.06	0
2022-08-29	37.06	37.06	37.06	37.06	0
2022-08-26	37.06	37.06	37.06	37.06	363
2022-08-25	37.06	37.06	37.06	37.06	353
2022-08-24	37.06	37.06	37.06	37.06	0
2022-08-23	37.06	37.06	37.06	37.06	0
2022-08-22	37.06	37.06	37.06	37.06	62
2022-08-19	37.06	37.06	37.06	37.06	0
2022-08-18	37.06	37.06	37.06	37.06	199
2022-08-17	37.06	37.06	37.06	37.06	757
2022-08-16	37.06	37.06	37.06	37.06	5
2022-08-15	37.06	37.06	37.06	37.06	0
2022-08-12	37.06	37.06	37.06	37.06	0
2022-08-11	37.06	37.06	37.06	37.06	0
2022-08-10	37.06	37.06	37.06	37.06	604
2022-08-09	37.06	37.06	37.06	37.06	381
2022-08-08	35.52	35.52	35.52	35.52	60
2022-08-05	35.52	35.52	35.52	35.52	2,000
2022-08-04	35.52	35.52	35.52	35.52	0
2022-08-03	35.52	35.52	35.52	35.52	0
2022-08-02	35.52	35.52	35.52	35.52	0
2022-08-01	35.52	35.52	35.52	35.52	0
2022-07-29	35.52	35.52	35.52	35.52	0
2022-07-28	35.52	35.52	35.52	35.52	200
2022-07-27	35.52	35.52	35.52	35.52	0
2022-07-26	35.52	35.52	35.52	35.52	0
2022-07-25	35.52	35.52	35.52	35.52	0
2022-07-22	35.52	35.52	35.52	35.52	420
2022-07-21	35.52	35.52	35.52	35.52	0
2022-07-20	35.52	35.52	35.52	35.52	0
2022-07-19	35.52	35.52	35.52	35.52	130
2022-07-18	35.52	35.52	35.52	35.52	0
2022-07-15	35.52	35.52	35.52	35.52	0
2022-07-14	36.06	36.06	36.06	36.06	0
2022-07-13	36.06	36.06	36.06	36.06	0
2022-07-12	36.06	36.06	36.06	36.06	2
2022-07-11	36.20	36.20	36.20	36.20	0
2022-07-08	36.20	36.20	36.20	36.20	0
2022-07-07	36.20	36.20	36.20	36.20	0
2022-07-06	36.20	36.20	36.20	36.20	120
2022-07-05	36.20	36.20	36.20	36.20	0
2022-07-04	36.20	36.20	36.20	36.20	0
2022-07-01	36.20	36.20	36.20	36.20	82
2022-06-30	33.60	33.60	33.60	33.60	0
2022-06-29	33.60	33.60	33.60	33.60	0
2022-06-28	33.60	33.60	33.60	33.60	0
2022-06-27	33.60	33.60	33.60	33.60	0
2022-06-24	33.60	33.60	33.60	33.60	0
2022-06-23	33.60	33.60	33.60	33.60	0
2022-06-22	33.60	33.60	33.60	33.60	3
2022-06-21	33.60	33.60	33.60	33.60	20
2022-06-20	33.00	33.00	33.00	33.00	0
2022-06-17	32.66	32.66	32.66	32.66	100
2022-06-16	32.66	32.66	32.66	32.66	476
2022-06-15	37.19	37.19	37.19	37.19	0
2022-06-14	37.19	37.19	37.19	37.19	0
2022-06-13	37.19	37.19	37.19	37.19	58
2022-06-10	37.19	37.19	37.19	37.19	267
2022-06-09	37.19	37.19	37.19	37.19	0
2022-06-08	37.19	37.19	37.19	37.19	4
2022-06-07	37.19	37.19	37.19	37.19	0
2022-06-06	37.19	37.19	37.19	37.19	0
2022-06-03	37.16	37.16	37.16	37.16	0
2022-06-02	37.16	37.16	37.16	37.16	0
2022-06-01	37.16	37.16	37.16	37.16	0
2022-05-31	36.57	36.57	36.57	36.57	26
2022-05-30	36.57	36.57	36.57	36.57	0
2022-05-27	36.57	36.57	36.57	36.57	98
2022-05-26	36.57	36.57	36.57	36.57	0
2022-05-25	36.57	36.57	36.57	36.57	0
2022-05-24	36.57	36.57	36.57	36.57	0
2022-05-23	36.57	36.57	36.57	36.57	0
2022-05-20	36.38	36.38	36.38	36.38	0
2022-05-19	35.70	35.70	35.70	35.70	536
2022-05-18	36.66	36.66	36.66	36.66	550
2022-05-17	36.66	36.66	36.66	36.66	919
2022-05-16	36.15	36.15	36.15	36.15	0
2022-05-13	36.15	36.15	36.15	36.15	0
2022-05-12	36.15	36.15	36.15	36.15	0
2022-05-11	36.15	36.15	36.15	36.15	0
2022-05-10	36.15	36.15	36.15	36.15	0
2022-05-09	36.15	36.15	36.15	36.15	121
2022-05-06	37.91	37.91	37.91	37.91	621
2022-05-05	37.91	37.91	37.91	37.91	24
2022-05-04	37.91	37.91	37.91	37.91	32
2022-05-03	40.73	40.73	40.73	40.73	0
2022-05-02	40.73	40.73	40.73	40.73	0
2022-04-29	40.73	40.73	40.73	40.73	0
2022-04-28	40.73	40.73	40.73	40.73	734
2022-04-27	40.61	40.61	40.61	40.61	0
2022-04-26	40.61	40.61	40.61	40.61	0
2022-04-25	40.61	40.61	40.61	40.61	120
2022-04-22	40.61	40.61	40.61	40.61	2,336
2022-04-21	40.61	40.61	40.61	40.61	0
2022-04-20	40.61	40.61	40.61	40.61	120
2022-04-19	40.61	40.61	40.61	40.61	0
2022-04-18	40.61	40.61	40.61	40.61	0
2022-04-15	40.61	40.61	40.61	40.61	0
2022-04-14	40.61	40.61	40.61	40.61	0
2022-04-13	40.61	40.61	40.61	40.61	3,048
2022-04-12	40.61	40.61	40.61	40.61	216
2022-04-11	40.81	40.81	40.81	40.81	0
2022-04-08	40.81	40.81	40.81	40.81	700
2022-04-07	40.81	40.81	40.81	40.81	24
2022-04-06	40.26	40.26	40.26	40.26	0
2022-04-05	40.26	40.26	40.26	40.26	21
2022-04-04	39.33	39.33	39.33	39.33	0
2022-04-01	39.33	39.33	39.33	39.33	404
2022-03-31	39.33	39.33	39.33	39.33	0
2022-03-30	39.33	39.33	39.33	39.33	0
2022-03-29	39.33	39.33	39.33	39.33	0
2022-03-28	39.33	39.33	39.33	39.33	0
2022-03-25	39.33	39.33	39.33	39.33	0
2022-03-24	39.33	39.33	39.33	39.33	0
2022-03-23	39.33	39.33	39.33	39.33	0
2022-03-22	39.33	39.33	39.33	39.33	0
2022-03-21	39.33	39.33	39.33	39.33	43
2022-03-18	38.04	38.04	38.04	38.04	0
2022-03-17	38.04	38.04	38.04	38.04	3
2022-03-16	38.04	38.04	38.04	38.04	0
2022-03-15	38.04	38.04	38.04	38.04	70
2022-03-14	38.04	38.04	38.04	38.04	0
2022-03-11	38.04	38.04	38.04	38.04	100
2022-03-10	38.04	38.04	38.04	38.04	0
2022-03-09	38.04	38.04	38.04	38.04	0
2022-03-08	38.04	38.04	38.04	38.04	0
2022-03-07	38.04	38.04	38.04	38.04	0
2022-03-04	38.04	38.04	38.04	38.04	0
2022-03-03	38.04	38.04	38.04	38.04	0
2022-03-02	38.04	38.04	38.04	38.04	335
2022-03-01	37.98	37.98	37.98	37.98	0
2022-02-28	37.98	37.98	37.98	37.98	0
2022-02-25	37.98	37.98	37.98	37.98	0
2022-02-24	37.98	37.98	37.98	37.98	0
2022-02-23	37.98	37.98	37.98	37.98	0
2022-02-22	37.98	37.98	37.98	37.98	15
2022-02-21	39.13	39.13	39.13	39.13	0
2022-02-18	39.13	39.13	39.13	39.13	0
2022-02-17	39.13	39.13	39.13	39.13	450
2022-02-16	39.13	39.13	39.13	39.13	0
2022-02-15	39.13	39.13	39.13	39.13	0
2022-02-14	39.13	39.13	39.13	39.13	0
2022-02-11	39.13	39.13	39.13	39.13	0
2022-02-10	39.13	39.13	39.13	39.13	0
2022-02-09	39.13	39.13	39.13	39.13	50
2022-02-08	39.13	39.13	39.13	39.13	0
2022-02-07	39.13	39.13	39.13	39.13	0
2022-02-04	39.13	39.13	39.13	39.13	0
2022-02-03	39.13	39.13	39.13	39.13	0
2022-02-02	39.13	39.13	39.13	39.13	0
2022-02-01	39.13	39.13	39.13	39.13	200
2022-01-31	38.14	38.14	38.14	38.14	535
2022-01-28	37.20	37.20	37.20	37.20	15
2022-01-27	38.52	38.52	38.52	38.52	205
2022-01-26	38.73	38.73	38.73	38.73	0
2022-01-25	38.73	38.73	38.73	38.73	4
2022-01-24	39.23	39.23	39.23	39.23	265
2022-01-21	39.38	39.38	39.38	39.38	83
2022-01-20	40.05	40.05	40.05	40.05	3,113
2022-01-19	41.59	41.59	41.59	41.59	116
2022-01-18	41.57	41.57	41.57	41.57	17
2022-01-17	41.57	41.57	41.57	41.57	0
2022-01-14	41.57	41.57	41.57	41.57	0
2022-01-13	41.57	41.57	41.57	41.57	0
2022-01-12	41.57	41.57	41.57	41.57	121
2022-01-11	41.11	41.11	41.11	41.11	40
2022-01-10	41.11	41.11	41.11	41.11	4,489
2022-01-07	43.57	43.57	43.57	43.57	708
2022-01-06	43.57	43.57	43.57	43.57	1,085
2022-01-05	43.57	43.57	43.57	43.57	100
2022-01-04	43.57	43.57	43.57	43.57	70
2022-01-03	42.32	42.32	42.32	42.32	0
2021-12-31	42.32	42.32	42.32	42.32	10
2021-12-30	42.32	42.32	42.32	42.32	405
2021-12-29	42.32	42.32	42.32	42.32	100
2021-12-28	42.32	42.32	42.32	42.32	0
2021-12-27	42.32	42.32	42.32	42.32	0
2021-12-24	42.32	42.32	42.32	42.32	0
2021-12-23	41.28	41.28	41.28	41.28	1,015
2021-12-22	41.28	41.28	41.28	41.28	3,711
2021-12-21	41.28	41.28	41.28	41.28	0
2021-12-20	41.28	41.28	41.28	41.28	228
2021-12-17	40.75	40.75	40.75	40.75	0
2021-12-16	40.75	40.75	40.75	40.75	100
2021-12-15	40.75	40.75	40.75	40.75	0
2021-12-14	40.75	40.75	40.75	40.75	141
2021-12-13	40.75	40.75	40.75	40.75	16
2021-12-10	40.75	40.75	40.75	40.75	0
2021-12-09	40.75	40.75	40.75	40.75	0
2021-12-08	40.75	40.75	40.75	40.75	420
2021-12-07	40.75	40.75	40.75	40.75	147
2021-12-06	40.75	40.75	40.75	40.75	0
2021-12-03	40.75	40.75	40.75	40.75	0
2021-12-02	40.75	40.75	40.75	40.75	1
2021-12-01	40.75	40.75	40.75	40.75	40
2021-11-30	40.75	40.75	40.75	40.75	0
2021-11-29	40.75	40.75	40.75	40.75	0
2021-11-26	40.75	40.75	40.75	40.75	5
2021-11-25	40.75	40.75	40.75	40.75	0
2021-11-24	40.75	40.75	40.75	40.75	139
2021-11-23	39.98	39.98	39.98	39.98	0
2021-11-22	39.98	39.98	39.98	39.98	25
2021-11-19	39.98	39.98	39.98	39.98	50
2021-11-18	39.98	39.98	39.98	39.98	0
2021-11-17	39.98	39.98	39.98	39.98	131,115
2021-11-16	39.98	39.98	39.98	39.98	0
2021-11-15	39.98	39.98	39.98	39.98	35
2021-11-12	39.78	39.78	39.78	39.78	40
2021-11-11	39.78	39.78	39.78	39.78	0
2021-11-10	39.78	39.78	39.78	39.78	0
2021-11-09	39.78	39.78	39.78	39.78	5
2021-11-08	40.84	40.84	40.84	40.84	232
2021-11-05	40.84	40.84	40.84	40.84	865
2021-11-04	40.84	40.84	40.84	40.84	0
2021-11-03	40.84	40.84	40.84	40.84	148
2021-11-02	40.45	40.45	40.45	40.45	0
2021-11-01	40.45	40.45	40.45	40.45	112
2021-10-29	40.45	40.45	40.45	40.45	0
2021-10-28	38.32	38.32	38.32	38.32	25
2021-10-27	38.32	38.32	38.32	38.32	114
2021-10-26	38.32	38.32	38.32	38.32	32
2021-10-25	38.32	38.32	38.32	38.32	500
2021-10-22	38.32	38.32	38.32	38.32	60
2021-10-21	38.32	38.32	38.32	38.32	0
2021-10-20	38.32	38.32	38.32	38.32	20
2021-10-19	38.32	38.32	38.32	38.32	20
2021-10-18	38.32	38.32	38.32	38.32	991
2021-10-15	38.32	38.32	38.32	38.32	0
2021-10-14	38.32	38.32	38.32	38.32	132
2021-10-13	38.32	38.32	38.32	38.32	100
2021-10-12	38.32	38.32	38.32	38.32	236
2021-10-11	38.60	38.60	38.60	38.60	0
2021-10-08	38.60	38.60	38.60	38.60	350
2021-10-07	38.59	38.59	38.59	38.59	49
2021-10-06	38.16	38.16	38.16	38.16	85
2021-10-05	38.16	38.16	38.16	38.16	5
2021-10-04	38.12	38.12	38.12	38.12	84
2021-10-01	38.32	38.32	38.32	38.32	200
2021-09-30	38.32	38.32	38.32	38.32	0
2021-09-29	38.32	38.32	38.32	38.32	150
2021-09-28	38.81	38.81	38.81	38.81	100
2021-09-27	39.21	39.21	39.21	39.21	139
2021-09-24	40.32	40.32	40.32	40.32	200
2021-09-23	40.32	40.32	40.32	40.32	0
2021-09-22	40.32	40.32	40.32	40.32	0
2021-09-21	40.32	40.32	40.32	40.32	760
2021-09-20	39.53	39.53	39.53	39.53	100
2021-09-17	40.49	40.49	40.49	40.49	1,725
2021-09-16	40.49	40.49	40.49	40.49	251
2021-09-15	40.92	40.92	40.92	40.92	0
2021-09-14	40.92	40.92	40.92	40.92	50
2021-09-13	40.92	40.92	40.92	40.92	0
2021-09-10	42.02	42.02	42.02	42.02	25
2021-09-09	42.02	42.02	42.02	42.02	80
2021-09-08	42.02	42.02	42.02	42.02	50
2021-09-07	42.02	42.02	42.02	42.02	262
2021-09-06	42.05	42.05	42.05	42.05	0
2021-09-03	42.05	42.05	42.05	42.05	28
2021-09-02	41.87	41.87	41.87	41.87	195
2021-09-01	41.75	41.75	41.75	41.75	40
2021-08-31	40.79	40.79	40.79	40.79	50
2021-08-30	40.56	40.56	40.56	40.56	0
2021-08-27	40.56	40.56	40.56	40.56	0
2021-08-26	40.63	40.63	40.63	40.63	70
2021-08-25	40.63	40.63	40.63	40.63	240
2021-08-24	40.63	40.63	40.63	40.63	0
2021-08-23	40.63	40.63	40.63	40.63	121
2021-08-20	41.14	41.14	41.14	41.14	2,750
2021-08-19	40.41	40.41	40.41	40.41	0
2021-08-18	40.41	40.41	40.41	40.41	116
2021-08-17	40.74	40.74	40.74	40.74	360
2021-08-16	40.74	40.74	40.74	40.74	0
2021-08-13	40.74	40.74	40.74	40.74	0
2021-08-12	40.74	40.74	40.74	40.74	0
2021-08-11	40.82	40.82	40.82	40.82	424
2021-08-10	41.42	41.42	41.42	41.42	2,503
2021-08-09	42.22	42.22	42.22	42.22	60
2021-08-06	42.17	42.17	42.17	42.17	0
2021-08-05	42.17	42.17	42.17	42.17	0
2021-08-04	42.17	42.17	42.17	42.17	20
2021-08-03	42.17	42.17	42.17	42.17	32
2021-08-02	41.91	41.91	41.91	41.91	200
2021-07-30	41.91	41.91	41.91	41.91	0
2021-07-29	41.91	41.91	41.91	41.91	140
2021-07-28	41.92	41.92	41.92	41.92	50
2021-07-27	41.92	41.92	41.92	41.92	43
2021-07-26	41.92	41.92	41.92	41.92	0
2021-07-23	41.99	41.99	41.99	41.99	40
2021-07-22	41.99	41.99	41.99	41.99	0
2021-07-21	40.87	40.87	40.87	40.87	71,000
2021-07-20	40.87	40.87	40.87	40.87	0
2021-07-19	41.07	41.07	41.07	41.07	338
2021-07-16	41.07	41.07	41.07	41.07	0
2021-07-15	41.07	41.07	41.07	41.07	61
2021-07-14	41.07	41.07	41.07	41.07	538
2021-07-13	41.32	41.32	41.32	41.32	1
2021-07-12	39.28	39.28	39.28	39.28	0
2021-07-09	39.28	39.28	39.28	39.28	0
2021-07-08	39.28	39.28	39.28	39.28	0
2021-07-07	39.28	39.28	39.28	39.28	24
2021-07-06	39.28	39.28	39.28	39.28	2
2021-07-05	39.28	39.28	39.28	39.28	0
2021-07-02	39.28	39.28	39.28	39.28	40
2021-07-01	38.98	38.98	38.98	38.98	0
2021-06-30	38.98	38.98	38.98	38.98	45
2021-06-29	38.98	38.98	38.98	38.98	0
2021-06-28	38.78	38.78	38.78	38.78	7
2021-06-25	38.78	38.78	38.78	38.78	0
2021-06-24	38.78	38.78	38.78	38.78	72
2021-06-23	38.78	38.78	38.78	38.78	215
2021-06-22	38.89	38.89	38.89	38.89	0
2021-06-21	38.89	38.89	38.89	38.89	82
2021-06-18	38.14	38.14	38.14	38.14	100
2021-06-17	38.14	38.14	38.14	38.14	5
2021-06-16	38.14	38.14	38.14	38.14	250
2021-06-15	38.14	38.14	38.14	38.14	0
2021-06-14	38.14	38.14	38.14	38.14	0
2021-06-11	38.14	38.14	38.14	38.14	0
2021-06-10	38.14	38.14	38.14	38.14	0
2021-06-09	38.14	38.14	38.14	38.14	0
2021-06-08	38.14	38.14	38.14	38.14	0
2021-06-07	38.14	38.14	38.14	38.14	0
2021-06-04	38.14	38.14	38.14	38.14	0
2021-06-03	38.14	38.14	38.14	38.14	0
2021-06-02	38.14	38.14	38.14	38.14	0
2021-06-01	38.14	38.14	38.14	38.14	83
2021-05-28	38.18	38.18	38.18	38.18	4
2021-05-27	38.18	38.18	38.18	38.18	0
2021-05-26	38.18	38.18	38.18	38.18	200
2021-05-25	38.18	38.18	38.18	38.18	0
2021-05-24	37.78	37.78	37.78	37.78	0
2021-05-21	37.78	37.78	37.78	37.78	320
2021-05-20	37.78	37.78	37.78	37.78	0
2021-05-19	37.78	37.78	37.78	37.78	1,000
2021-05-18	36.53	36.53	36.53	36.53	0
2021-05-17	36.53	36.53	36.53	36.53	0
2021-05-14	36.53	36.53	36.53	36.53	0
2021-05-13	36.53	36.53	36.53	36.53	330
2021-05-12	36.53	36.53	36.53	36.53	0
2021-05-11	36.53	36.53	36.53	36.53	464
2021-05-10	36.53	36.53	36.53	36.53	2,700
2021-05-07	36.53	36.53	36.53	36.53	400
2021-05-06	36.53	36.53	36.53	36.53	2,710
2021-05-05	36.71	36.71	36.71	36.71	0
2021-05-04	36.71	36.71	36.71	36.71	21
2021-04-30	36.55	36.55	36.55	36.55	0
2021-04-29	36.55	36.55	36.55	36.55	0
2021-04-28	34.34	34.34	34.34	34.34	0
2021-04-27	34.34	34.34	34.34	34.34	170
2021-04-26	34.34	34.34	34.34	34.34	0
2021-04-23	34.34	34.34	34.34	34.34	0
2021-04-22	34.34	34.34	34.34	34.34	947
2021-04-21	34.34	34.34	34.34	34.34	0
2021-04-20	34.34	34.34	34.34	34.34	0
2021-04-19	34.34	34.34	34.34	34.34	0
2021-04-16	34.34	34.34	34.34	34.34	0
2021-04-15	34.34	34.34	34.34	34.34	0
2021-04-14	34.34	34.34	34.34	34.34	0
2021-04-13	34.34	34.34	34.34	34.34	1
2021-04-12	32.75	32.75	32.75	32.75	0
2021-04-09	32.75	32.75	32.75	32.75	10
2021-04-08	32.75	32.75	32.75	32.75	0
2021-04-07	32.75	32.75	32.75	32.75	0
2021-04-06	32.75	32.75	32.75	32.75	0
2021-04-01	32.75	32.75	32.75	32.75	0
2021-03-31	32.75	32.75	32.75	32.75	0
2021-03-30	32.75	32.75	32.75	32.75	17
2021-03-29	32.75	32.75	32.75	32.75	0
2021-03-26	32.75	32.75	32.75	32.75	0
2021-03-25	32.75	32.75	32.75	32.75	0
2021-03-24	32.75	32.75	32.75	32.75	0
2021-03-23	32.75	32.75	32.75	32.75	0
2021-03-22	32.75	32.75	32.75	32.75	42
2021-03-19	31.00	31.00	31.00	31.00	0
2021-03-18	31.00	31.00	31.00	31.00	0
2021-03-17	31.00	31.00	31.00	31.00	125
2021-03-16	31.00	31.00	31.00	31.00	0
2021-03-15	31.00	31.00	31.00	31.00	0
2021-03-12	31.00	31.00	31.00	31.00	0
2021-03-11	31.00	31.00	31.00	31.00	201
2021-03-10	31.53	31.53	31.53	31.53	0
2021-03-09	31.53	31.53	31.53	31.53	0
2021-03-08	31.53	31.53	31.53	31.53	0
2021-03-05	31.53	31.53	31.53	31.53	0
2021-03-04	31.53	31.53	31.53	31.53	0
2021-03-03	31.53	31.53	31.53	31.53	4
2021-03-02	31.53	31.53	31.53	31.53	12
2021-03-01	31.53	31.53	31.53	31.53	627
2021-02-26	31.53	31.53	31.53	31.53	0
2021-02-25	31.53	31.53	31.53	31.53	0
2021-02-24	31.53	31.53	31.53	31.53	0
2021-02-23	31.53	31.53	31.53	31.53	0
2021-02-22	31.53	31.53	31.53	31.53	0
2021-02-19	29.27	29.27	29.27	29.27	0
2021-02-18	29.27	29.27	29.27	29.27	0
2021-02-17	29.27	29.27	29.27	29.27	0
2021-02-16	29.27	29.27	29.27	29.27	19
2021-02-15	29.27	29.27	29.27	29.27	0
2021-02-12	29.27	29.27	29.27	29.27	0
2021-02-11	29.27	29.27	29.27	29.27	0
2021-02-10	29.27	29.27	29.27	29.27	0
2021-02-09	29.27	29.27	29.27	29.27	0
2021-02-08	29.27	29.27	29.27	29.27	0
2021-02-05	29.27	29.27	29.27	29.27	0
2021-02-04	29.27	29.27	29.27	29.27	0
2021-02-03	29.27	29.27	29.27	29.27	0
2021-02-02	29.27	29.27	29.27	29.27	0
2021-02-01	29.27	29.27	29.27	29.27	0
2021-01-29	29.27	29.27	29.27	29.27	0
2021-01-28	29.27	29.27	29.27	29.27	0
2021-01-27	29.27	29.27	29.27	29.27	0
2021-01-26	29.27	29.27	29.27	29.27	0
2021-01-25	29.27	29.27	29.27	29.27	0
2021-01-22	29.27	29.27	29.27	29.27	0
2021-01-21	29.27	29.27	29.27	29.27	0
2021-01-20	29.27	29.27	29.27	29.27	0
2021-01-19	29.27	29.27	29.27	29.27	0
2021-01-18	29.27	29.27	29.27	29.27	0
2021-01-15	29.27	29.27	29.27	29.27	0
2021-01-14	29.27	29.27	29.27	29.27	0
2021-01-13	28.88	28.88	28.88	28.88	0
2021-01-12	28.88	28.88	28.88	28.88	0
2021-01-11	28.88	28.88	28.88	28.88	0
2021-01-08	28.88	28.88	28.88	28.88	0
2021-01-07	28.88	28.88	28.88	28.88	0
2021-01-06	28.88	28.88	28.88	28.88	0
2021-01-05	28.88	28.88	28.88	28.88	0
2021-01-04	28.88	28.88	28.88	28.88	0
2020-12-31	28.88	28.88	28.88	28.88	0
2020-12-30	28.88	28.88	28.88	28.88	0
2020-12-29	28.88	28.88	28.88	28.88	0
2020-12-24	28.88	28.88	28.88	28.88	0
2020-12-23	28.88	28.88	28.88	28.88	0
2020-12-22	28.88	28.88	28.88	28.88	0
2020-12-21	28.88	28.88	28.88	28.88	0
2020-12-18	28.88	28.88	28.88	28.88	0
2020-12-17	28.88	28.88	28.88	28.88	0
2020-12-16	28.88	28.88	28.88	28.88	0
2020-12-15	28.88	28.88	28.88	28.88	0
2020-12-14	28.88	28.88	28.88	28.88	0
2020-12-11	28.88	28.88	28.88	28.88	0
2020-12-10	28.88	28.88	28.88	28.88	0
2020-12-09	28.88	28.88	28.88	28.88	0
2020-12-08	28.88	28.88	28.88	28.88	0
2020-12-07	28.88	28.88	28.88	28.88	0
2020-12-04	28.88	28.88	28.88	28.88	0
2020-12-03	28.88	28.88	28.88	28.88	0
2020-12-02	28.88	28.88	28.88	28.88	0
2020-12-01	28.88	28.88	28.88	28.88	0
2020-11-30	28.88	28.88	28.88	28.88	0
2020-11-27	28.88	28.88	28.88	28.88	0
2020-11-26	28.88	28.88	28.88	28.88	0
2020-11-25	29.47	29.47	29.47	29.47	0
2020-11-24	29.47	29.47	29.47	29.47	0
2020-11-23	29.47	29.47	29.47	29.47	0
2020-11-20	29.47	29.47	29.47	29.47	0
2020-11-19	29.47	29.47	29.47	29.47	0
2020-11-18	29.47	29.47	29.47	29.47	31,170
2020-11-17	30.28	30.28	30.28	30.28	10
2020-11-16	30.28	30.28	30.28	30.28	15,585
2020-11-13	29.26	29.26	29.26	29.26	0
2020-11-12	29.26	29.26	29.26	29.26	0
2020-11-11	29.26	29.26	29.26	29.26	0
2020-11-10	29.26	29.26	29.26	29.26	0
2020-11-09	29.26	29.26	29.26	29.26	0
2020-11-06	29.26	29.26	29.26	29.26	0
2020-11-05	29.26	29.26	29.26	29.26	0
2020-11-04	29.26	29.26	29.26	29.26	0
2020-11-03	29.26	29.26	29.26	29.26	0
2020-11-02	29.26	29.26	29.26	29.26	0
2020-10-30	29.26	29.26	29.26	29.26	0
2020-10-29	29.26	29.26	29.26	29.26	0
2020-10-28	29.26	29.26	29.26	29.26	0
2020-10-27	29.26	29.26	29.26	29.26	0
2020-10-26	29.26	29.26	29.26	29.26	0
2020-10-23	29.26	29.26	29.26	29.26	0
2020-10-22	29.26	29.26	29.26	29.26	0
2020-10-21	29.26	29.26	29.26	29.26	0
2020-10-20	29.26	29.26	29.26	29.26	0
2020-10-19	29.26	29.26	29.26	29.26	0
2020-10-16	29.26	29.26	29.26	29.26	0
2020-10-15	29.26	29.26	29.26	29.26	0
2020-10-14	29.26	29.26	29.26	29.26	50
2020-10-13	29.13	29.13	29.13	29.13	0
2020-10-12	29.13	29.13	29.13	29.13	0
2020-10-09	29.13	29.13	29.13	29.13	0
2020-10-08	29.13	29.13	29.13	29.13	0
2020-10-07	29.13	29.13	29.13	29.13	0
2020-10-06	29.13	29.13	29.13	29.13	0
2020-10-05	29.13	29.13	29.13	29.13	0
2020-10-02	29.13	29.13	29.13	29.13	794
2020-10-01	27.35	27.35	27.35	27.35	0
2020-09-30	27.35	27.35	27.35	27.35	0
2020-09-29	27.35	27.35	27.35	27.35	0
2020-09-28	27.35	27.35	27.35	27.35	0
2020-09-25	27.35	27.35	27.35	27.35	50
2020-09-24	28.83	28.83	28.83	28.83	0
2020-09-23	28.83	28.83	28.83	28.83	0
2020-09-22	28.83	28.83	28.83	28.83	0
2020-09-21	28.83	28.83	28.83	28.83	0
2020-09-18	28.83	28.83	28.83	28.83	0
2020-09-17	28.83	28.83	28.83	28.83	0
2020-09-16	28.83	28.83	28.83	28.83	0
2020-09-15	28.83	28.83	28.83	28.83	0
2020-09-14	28.83	28.83	28.83	28.83	0
2020-09-11	28.83	28.83	28.83	28.83	0
2020-04-03	21.21	21.21	21.21	21.21	0
2020-04-02	21.21	21.21	21.21	21.21	0
2020-04-01	19.66	19.66	19.66	19.66	0

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

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

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