Beazer Homes Or Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	26.27	26.27	26.27	26.27	0
2024-05-03	26.27	26.27	26.27	26.27	100
2024-05-02	26.27	26.27	26.27	26.27	275
2024-05-01	26.27	26.27	26.27	26.27	3
2024-04-30	26.27	26.27	26.27	26.27	0
2024-04-29	26.27	26.27	26.27	26.27	0
2024-04-26	26.27	26.27	26.27	26.27	0
2024-04-25	26.27	26.27	26.27	26.27	5,000
2024-04-24	26.52	26.52	26.52	26.52	0
2024-04-23	26.52	26.52	26.52	26.52	4,628
2024-04-22	26.52	26.52	26.52	26.52	0
2024-04-19	26.52	26.52	26.52	26.52	200
2024-04-18	26.52	26.52	26.52	26.52	3,009
2024-04-17	26.08	26.08	26.08	26.08	96
2024-04-16	28.01	28.01	28.01	28.01	8
2024-04-15	28.01	28.01	28.01	28.01	500
2024-04-12	28.91	28.91	28.91	28.91	121
2024-04-11	28.78	28.78	28.78	28.78	425
2024-04-10	28.96	28.96	28.96	28.96	49
2024-04-09	32.20	32.20	32.20	32.20	0
2024-04-08	32.20	32.20	32.20	32.20	63
2024-04-05	32.20	32.20	32.20	32.20	0
2024-04-04	32.20	32.20	32.20	32.20	250
2024-04-03	31.15	31.15	31.15	31.15	381
2024-04-02	30.39	30.39	30.39	30.39	517
2024-04-01	30.39	30.39	30.39	30.39	0
2024-03-29	30.39	30.39	30.39	30.39	0
2024-03-28	30.39	30.39	30.39	30.39	617
2024-03-27	30.39	30.39	30.39	30.39	0
2024-03-26	30.39	30.39	30.39	30.39	0
2024-03-25	30.39	30.39	30.39	30.39	0
2024-03-22	30.39	30.39	30.39	30.39	0
2024-03-21	30.39	30.39	30.39	30.39	182
2024-03-20	30.39	30.39	30.39	30.39	0
2024-03-19	29.72	29.72	29.72	29.72	710
2024-03-18	29.86	29.86	29.86	29.86	200
2024-03-15	29.86	29.86	29.86	29.86	457
2024-03-14	30.66	30.66	30.66	30.66	45
2024-03-13	30.66	30.66	30.66	30.66	0
2024-03-12	30.66	30.66	30.66	30.66	1,172
2024-03-11	30.61	30.61	30.61	30.61	1,000
2024-03-08	31.24	31.24	31.24	31.24	4
2024-03-07	30.21	30.21	30.21	30.21	456
2024-03-06	30.21	30.21	30.21	30.21	162
2024-03-05	29.13	29.13	29.13	29.13	0
2024-03-04	29.13	29.13	29.13	29.13	52
2024-03-01	29.13	29.13	29.13	29.13	18
2024-02-29	29.13	29.13	29.13	29.13	700
2024-02-28	29.13	29.13	29.13	29.13	0
2024-02-27	29.13	29.13	29.13	29.13	20
2024-02-26	29.13	29.13	29.13	29.13	0
2024-02-23	29.13	29.13	29.13	29.13	100
2024-02-22	29.56	29.56	29.56	29.56	500
2024-02-21	29.41	29.41	29.41	29.41	0
2024-02-20	29.41	29.41	29.41	29.41	0
2024-02-19	29.41	29.41	29.41	29.41	0
2024-02-16	29.65	29.65	29.65	29.65	0
2024-02-15	29.65	29.65	29.65	29.65	0
2024-02-14	29.27	29.27	29.27	29.27	0
2024-02-13	29.27	29.27	29.27	29.27	275
2024-02-12	29.47	29.47	29.47	29.47	1
2024-02-09	29.47	29.47	29.47	29.47	271
2024-02-08	29.10	29.10	29.10	29.10	1
2024-02-07	29.10	29.10	29.10	29.10	281
2024-02-06	28.64	28.64	28.64	28.64	7
2024-02-05	28.64	28.64	28.64	28.64	0
2024-02-02	28.64	28.64	28.64	28.64	257
2024-02-01	32.78	32.78	32.78	32.78	0
2024-01-31	32.78	32.78	32.78	32.78	100
2024-01-30	32.84	32.84	32.84	32.84	83
2024-01-29	31.73	31.73	31.73	31.73	2,235
2024-01-26	31.73	31.73	31.73	31.73	122
2024-01-25	31.73	31.73	31.73	31.73	0
2024-01-24	31.73	31.73	31.73	31.73	87
2024-01-23	31.73	31.73	31.73	31.73	44
2024-01-22	32.37	32.37	32.37	32.37	22
2024-01-19	32.37	32.37	32.37	32.37	402
2024-01-18	32.37	32.37	32.37	32.37	151
2024-01-17	32.30	32.30	32.30	32.30	0
2024-01-16	32.30	32.30	32.30	32.30	220
2024-01-15	32.30	32.30	32.30	32.30	0
2024-01-12	32.30	32.30	32.30	32.30	0
2024-01-11	32.30	32.30	32.30	32.30	59
2024-01-10	31.40	31.40	31.40	31.40	0
2024-01-09	31.40	31.40	31.40	31.40	495
2024-01-08	31.83	31.83	31.83	31.83	158
2024-01-05	31.83	31.83	31.83	31.83	230
2024-01-04	31.83	31.83	31.83	31.83	926
2024-01-03	31.83	31.83	31.83	31.83	148
2024-01-02	33.24	33.24	33.24	33.24	0
2024-01-01	33.24	33.24	33.24	33.24	0
2023-12-29	33.24	33.24	33.24	33.24	33
2023-12-28	33.24	33.24	33.24	33.24	1
2023-12-27	33.24	33.24	33.24	33.24	0
2023-12-26	33.24	33.24	33.24	33.24	0
2023-12-25	33.24	33.24	33.24	33.24	0
2023-12-22	33.24	33.24	33.24	33.24	53
2023-12-21	33.24	33.24	33.24	33.24	20
2023-12-20	31.77	31.77	31.77	31.77	14
2023-12-19	31.77	31.77	31.77	31.77	193
2023-12-18	32.16	32.16	32.16	32.16	35
2023-12-15	32.16	32.16	32.16	32.16	718
2023-12-14	31.98	31.98	31.98	31.98	153
2023-12-13	28.77	28.77	28.77	28.77	1,074
2023-12-12	28.93	28.93	28.93	28.93	0
2023-12-11	28.93	28.93	28.93	28.93	0
2023-12-08	28.93	28.93	28.93	28.93	82
2023-12-07	28.93	28.93	28.93	28.93	473
2023-12-06	28.93	28.93	28.93	28.93	327
2023-12-05	28.60	28.60	28.60	28.60	21
2023-12-04	28.60	28.60	28.60	28.60	0
2023-12-01	28.60	28.60	28.60	28.60	0
2023-11-30	28.60	28.60	28.60	28.60	0
2023-11-29	28.60	28.60	28.60	28.60	150
2023-11-28	28.60	28.60	28.60	28.60	0
2023-11-27	28.60	28.60	28.60	28.60	0
2023-11-24	28.60	28.60	28.60	28.60	0
2023-11-23	28.60	28.60	28.60	28.60	0
2023-11-22	28.60	28.60	28.60	28.60	25
2023-11-21	28.60	28.60	28.60	28.60	183
2023-11-20	28.60	28.60	28.60	28.60	0
2023-11-17	28.60	28.60	28.60	28.60	4,494
2023-11-16	30.63	30.63	30.63	30.63	0
2023-11-15	31.33	31.33	31.33	31.33	1,875
2023-11-14	29.86	29.86	29.86	29.86	1,321
2023-11-13	25.01	25.01	25.01	25.01	0
2023-11-10	25.01	25.01	25.01	25.01	0
2023-11-09	25.01	25.01	25.01	25.01	424
2023-11-08	25.01	25.01	25.01	25.01	0
2023-11-07	25.01	25.01	25.01	25.01	0
2023-11-06	25.01	25.01	25.01	25.01	0
2023-11-03	25.01	25.01	25.01	25.01	552
2023-11-02	25.01	25.01	25.01	25.01	350
2023-11-01	25.01	25.01	25.01	25.01	19
2023-10-31	25.01	25.01	25.01	25.01	0
2023-10-30	25.01	25.01	25.01	25.01	0
2023-10-27	25.01	25.01	25.01	25.01	0
2023-10-26	25.01	25.01	25.01	25.01	0
2023-10-25	25.01	25.01	25.01	25.01	0
2023-10-24	25.01	25.01	25.01	25.01	0
2023-10-23	25.01	25.01	25.01	25.01	0
2023-10-20	25.01	25.01	25.01	25.01	271
2023-10-19	25.01	25.01	25.01	25.01	0
2023-10-18	25.01	25.01	25.01	25.01	0
2023-10-17	25.01	25.01	25.01	25.01	0
2023-10-16	25.01	25.01	25.01	25.01	831
2023-10-13	25.01	25.01	25.01	25.01	0
2023-10-12	25.01	25.01	25.01	25.01	0
2023-10-11	25.01	25.01	25.01	25.01	0
2023-10-10	25.01	25.01	25.01	25.01	101
2023-10-09	25.01	25.01	25.01	25.01	20
2023-10-06	25.01	25.01	25.01	25.01	0
2023-10-05	25.01	25.01	25.01	25.01	0
2023-10-04	25.01	25.01	25.01	25.01	400
2023-10-03	25.01	25.01	25.01	25.01	0
2023-10-02	25.01	25.01	25.01	25.01	0
2023-09-29	25.01	25.01	25.01	25.01	0
2023-09-28	25.01	25.01	25.01	25.01	0
2023-09-27	25.01	25.01	25.01	25.01	0
2023-09-26	25.01	25.01	25.01	25.01	0
2023-09-25	25.01	25.01	25.01	25.01	434
2023-09-22	25.69	25.69	25.69	25.69	0
2023-09-21	25.69	25.69	25.69	25.69	0
2023-09-20	25.69	25.69	25.69	25.69	94
2023-09-19	25.48	25.48	25.48	25.48	0
2023-09-18	25.56	25.56	25.56	25.56	1,104
2023-09-15	28.19	28.19	28.19	28.19	0
2023-09-14	28.19	28.19	28.19	28.19	240
2023-09-13	28.19	28.19	28.19	28.19	36
2023-09-12	28.19	28.19	28.19	28.19	2,261
2023-09-11	28.19	28.19	28.19	28.19	789
2023-09-08	29.13	29.13	29.13	29.13	2
2023-09-07	29.13	29.13	29.13	29.13	0
2023-09-06	29.13	29.13	29.13	29.13	0
2023-09-05	29.13	29.13	29.13	29.13	210
2023-09-04	29.13	29.13	29.13	29.13	0
2023-09-01	29.13	29.13	29.13	29.13	200
2023-08-31	29.13	29.13	29.13	29.13	22
2023-08-30	27.67	27.67	27.67	27.67	40
2023-08-29	27.67	27.67	27.67	27.67	750
2023-08-28	31.08	31.08	31.08	31.08	0
2023-08-25	31.08	31.08	31.08	31.08	1,582
2023-08-24	31.08	31.08	31.08	31.08	0
2023-08-23	31.08	31.08	31.08	31.08	88
2023-08-22	31.08	31.08	31.08	31.08	158
2023-08-21	31.08	31.08	31.08	31.08	0
2023-08-18	31.08	31.08	31.08	31.08	456
2023-08-17	31.08	31.08	31.08	31.08	2,219
2023-08-16	33.39	33.39	33.39	33.39	310
2023-08-15	33.39	33.39	33.39	33.39	948
2023-08-14	33.39	33.39	33.39	33.39	0
2023-08-11	33.39	33.39	33.39	33.39	200
2023-08-10	33.39	33.39	33.39	33.39	179
2023-08-09	33.39	33.39	33.39	33.39	96
2023-08-08	33.39	33.39	33.39	33.39	75
2023-08-07	33.39	33.39	33.39	33.39	527
2023-08-04	33.39	33.39	33.39	33.39	36
2023-08-03	33.39	33.39	33.39	33.39	621
2023-08-02	31.90	31.90	31.90	31.90	50
2023-08-01	31.90	31.90	31.90	31.90	0
2023-07-31	31.90	31.90	31.90	31.90	386
2023-07-28	31.90	31.90	31.90	31.90	3,876
2023-07-27	27.70	27.70	27.70	27.70	230
2023-07-26	27.70	27.70	27.70	27.70	10,090
2023-07-25	27.76	27.76	27.76	27.76	125
2023-07-24	27.76	27.76	27.76	27.76	8,150
2023-07-21	28.19	28.19	28.19	28.19	2,000
2023-07-20	28.39	28.39	28.39	28.39	998
2023-07-19	29.28	29.28	29.28	29.28	2,846
2023-07-18	28.75	28.75	28.75	28.75	37
2023-07-17	28.75	28.75	28.75	28.75	0
2023-07-14	28.75	28.75	28.75	28.75	2,000
2023-07-13	28.98	28.98	28.98	28.98	4
2023-07-12	28.46	28.46	28.46	28.46	37
2023-07-11	27.00	27.00	27.00	27.00	520
2023-07-10	27.00	27.00	27.00	27.00	1
2023-07-07	27.00	27.00	27.00	27.00	646
2023-07-06	28.02	28.02	28.02	28.02	166
2023-07-05	28.02	28.02	28.02	28.02	301
2023-07-04	28.02	28.02	28.02	28.02	0
2023-07-03	28.02	28.02	28.02	28.02	100
2023-06-30	28.02	28.02	28.02	28.02	1,343
2023-06-29	27.54	27.54	27.54	27.54	200
2023-06-28	24.45	24.45	24.45	24.45	1,308
2023-06-27	24.45	24.45	24.45	24.45	520
2023-06-26	22.67	22.67	22.67	22.67	333
2023-06-23	22.67	22.67	22.67	22.67	2,000
2023-06-22	22.46	22.46	22.46	22.46	31
2023-06-21	22.46	22.46	22.46	22.46	855
2023-06-20	22.46	22.46	22.46	22.46	37
2023-06-19	22.46	22.46	22.46	22.46	0
2023-06-16	22.78	22.78	22.78	22.78	64
2023-06-15	22.63	22.63	22.63	22.63	27
2023-06-14	22.63	22.63	22.63	22.63	0
2023-06-13	22.63	22.63	22.63	22.63	0
2023-06-12	22.42	22.42	22.42	22.42	890
2023-06-09	23.01	23.01	23.01	23.01	0
2023-06-08	23.01	23.01	23.01	23.01	44
2023-06-07	21.26	21.26	21.26	21.26	0
2023-06-06	21.26	21.26	21.26	21.26	0
2023-06-05	21.65	21.65	21.65	21.65	287
2023-06-02	20.61	20.61	20.61	20.61	0
2023-06-01	20.61	20.61	20.61	20.61	0
2023-05-31	20.61	20.61	20.61	20.61	18
2023-05-30	20.61	20.61	20.61	20.61	8
2023-05-29	20.94	20.94	20.94	20.94	0
2023-05-26	20.94	20.94	20.94	20.94	50
2023-05-25	20.94	20.94	20.94	20.94	408
2023-05-24	20.87	20.87	20.87	20.87	2,700
2023-05-23	20.92	20.92	20.92	20.92	4,000
2023-05-22	21.38	21.38	21.38	21.38	100
2023-05-19	21.38	21.38	21.38	21.38	21
2023-05-18	21.38	21.38	21.38	21.38	750
2023-05-17	21.21	21.21	21.21	21.21	0
2023-05-16	20.72	20.72	20.72	20.72	622
2023-05-15	20.89	20.89	20.89	20.89	931
2023-05-12	21.45	21.45	21.45	21.45	218
2023-05-11	21.21	21.21	21.21	21.21	0
2023-05-10	21.21	21.21	21.21	21.21	943
2023-05-09	21.21	21.21	21.21	21.21	0
2023-05-08	19.08	19.08	19.08	19.08	0
2023-05-05	19.08	19.08	19.08	19.08	0
2023-05-04	19.08	19.08	19.08	19.08	0
2023-05-03	19.08	19.08	19.08	19.08	150
2023-05-02	19.08	19.08	19.08	19.08	1,790
2023-05-01	19.38	19.38	19.38	19.38	0
2023-04-28	19.38	19.38	19.38	19.38	2,483
2023-04-27	17.08	17.08	17.08	17.08	0
2023-04-26	17.08	17.08	17.08	17.08	1,000
2023-04-25	17.31	17.31	17.31	17.31	2,260
2023-04-24	16.82	16.82	16.82	16.82	219
2023-04-21	16.82	16.82	16.82	16.82	30
2023-04-20	17.24	17.24	17.24	17.24	5,000
2023-04-19	16.89	16.89	16.89	16.89	0
2023-04-18	16.49	16.49	16.49	16.49	0
2023-04-17	16.49	16.49	16.49	16.49	0
2023-04-14	16.49	16.49	16.49	16.49	400
2023-04-13	16.49	16.49	16.49	16.49	282
2023-04-12	16.31	16.31	16.31	16.31	4,000
2023-04-11	16.10	16.10	16.10	16.10	1,520
2023-04-10	16.10	16.10	16.10	16.10	0
2023-04-07	16.10	16.10	16.10	16.10	0
2023-04-06	16.10	16.10	16.10	16.10	200
2023-04-05	16.10	16.10	16.10	16.10	100
2023-04-04	16.10	16.10	16.10	16.10	0
2023-04-03	16.10	16.10	16.10	16.10	5,206
2023-03-31	15.12	15.12	15.12	15.12	0
2023-03-30	14.79	14.79	14.79	14.79	0
2023-03-29	14.79	14.79	14.79	14.79	0
2023-03-28	14.79	14.79	14.79	14.79	0
2023-03-27	14.79	14.79	14.79	14.79	0
2023-03-24	14.60	14.60	14.60	14.60	0
2023-03-23	15.01	15.01	15.01	15.01	8,000
2023-03-22	14.80	14.80	14.80	14.80	2,000
2023-03-21	14.70	14.70	14.70	14.70	6,000
2023-03-20	14.25	14.25	14.25	14.25	3,165
2023-03-17	14.98	14.98	14.98	14.98	0
2023-03-16	14.98	14.98	14.98	14.98	0
2023-03-15	14.98	14.98	14.98	14.98	0
2023-03-14	14.98	14.98	14.98	14.98	27
2023-03-13	14.98	14.98	14.98	14.98	0
2023-03-10	14.98	14.98	14.98	14.98	8,233
2023-03-09	14.95	14.95	14.95	14.95	0
2023-03-08	14.92	14.92	14.92	14.92	290
2023-03-07	15.66	15.66	15.66	15.66	0
2023-03-06	15.66	15.66	15.66	15.66	45
2023-03-03	15.02	15.02	15.02	15.02	106
2023-03-02	14.87	14.87	14.87	14.87	0
2023-03-01	14.87	14.87	14.87	14.87	0
2023-02-28	14.87	14.87	14.87	14.87	4,000
2023-02-27	14.69	14.69	14.69	14.69	0
2023-02-24	14.91	14.91	14.91	14.91	10
2023-02-23	14.91	14.91	14.91	14.91	45
2023-02-22	14.33	14.33	14.33	14.33	151
2023-02-21	14.33	14.33	14.33	14.33	2,640
2023-02-20	15.05	15.05	15.05	15.05	0
2023-02-17	15.05	15.05	15.05	15.05	20
2023-02-16	15.05	15.05	15.05	15.05	10
2023-02-15	15.05	15.05	15.05	15.05	1,100
2023-02-14	14.93	14.93	14.93	14.93	2,595
2023-02-13	15.00	15.00	15.00	15.00	0
2023-02-10	15.02	15.02	15.02	15.02	1,566
2023-02-09	15.04	15.04	15.04	15.04	13,000
2023-02-08	15.55	15.55	15.55	15.55	2,000
2023-02-07	15.96	15.96	15.96	15.96	100
2023-02-06	15.96	15.96	15.96	15.96	4,070
2023-02-03	17.26	17.26	17.26	17.26	2,230
2023-02-02	17.23	17.23	17.23	17.23	15,569
2023-02-01	16.24	16.24	16.24	16.24	0
2023-01-31	15.61	15.61	15.61	15.61	62
2023-01-30	15.61	15.61	15.61	15.61	0
2023-01-27	15.61	15.61	15.61	15.61	10
2023-01-26	15.48	15.48	15.48	15.48	21,400
2023-01-25	14.74	14.74	14.74	14.74	0
2023-01-24	14.74	14.74	14.74	14.74	8,067
2023-01-23	14.74	14.74	14.74	14.74	100
2023-01-20	13.93	13.93	13.93	13.93	0
2023-01-19	13.93	13.93	13.93	13.93	0
2023-01-18	13.93	13.93	13.93	13.93	0
2023-01-17	13.93	13.93	13.93	13.93	25
2023-01-16	13.93	13.93	13.93	13.93	0
2023-01-13	13.93	13.93	13.93	13.93	0
2023-01-12	13.93	13.93	13.93	13.93	4,500
2023-01-11	13.86	13.86	13.86	13.86	0
2023-01-10	13.86	13.86	13.86	13.86	0
2023-01-09	13.80	13.80	13.80	13.80	14,795
2023-01-06	13.24	13.24	13.24	13.24	0
2023-01-05	13.24	13.24	13.24	13.24	20
2023-01-04	13.24	13.24	13.24	13.24	0
2023-01-03	13.24	13.24	13.24	13.24	88
2023-01-02	13.24	13.24	13.24	13.24	0
2022-12-30	13.24	13.24	13.24	13.24	0
2022-12-29	13.24	13.24	13.24	13.24	0
2022-12-28	13.24	13.24	13.24	13.24	0
2022-12-27	13.24	13.24	13.24	13.24	0
2022-12-26	13.24	13.24	13.24	13.24	0
2022-12-23	13.24	13.24	13.24	13.24	0
2022-12-22	13.24	13.24	13.24	13.24	86
2022-12-21	13.24	13.24	13.24	13.24	0
2022-12-20	13.24	13.24	13.24	13.24	0
2022-12-19	13.24	13.24	13.24	13.24	50
2022-12-16	13.24	13.24	13.24	13.24	0
2022-12-15	13.24	13.24	13.24	13.24	0
2022-12-14	13.24	13.24	13.24	13.24	0
2022-12-13	13.24	13.24	13.24	13.24	0
2022-12-12	13.24	13.24	13.24	13.24	0
2022-12-09	13.24	13.24	13.24	13.24	80
2022-12-08	13.43	13.43	13.43	13.43	0
2022-12-07	13.43	13.43	13.43	13.43	0
2022-12-06	13.43	13.43	13.43	13.43	77
2022-12-05	10.52	10.52	10.52	10.52	100
2022-12-02	10.52	10.52	10.52	10.52	0
2022-12-01	10.52	10.52	10.52	10.52	181
2022-11-30	10.52	10.52	10.52	10.52	43
2022-11-29	10.52	10.52	10.52	10.52	20
2022-11-28	10.52	10.52	10.52	10.52	0
2022-11-25	10.52	10.52	10.52	10.52	0
2022-11-24	10.52	10.52	10.52	10.52	0
2022-11-23	10.52	10.52	10.52	10.52	0
2022-11-22	10.52	10.52	10.52	10.52	500
2022-11-21	10.52	10.52	10.52	10.52	0
2022-11-18	10.52	10.52	10.52	10.52	7,752
2022-11-17	10.52	10.52	10.52	10.52	0
2022-11-16	10.52	10.52	10.52	10.52	0
2022-11-15	10.52	10.52	10.52	10.52	0
2022-11-14	10.52	10.52	10.52	10.52	40
2022-11-11	10.52	10.52	10.52	10.52	420
2022-11-10	10.52	10.52	10.52	10.52	0
2022-11-09	10.52	10.52	10.52	10.52	0
2022-11-08	10.52	10.52	10.52	10.52	0
2022-11-07	10.52	10.52	10.52	10.52	0
2022-11-04	10.52	10.52	10.52	10.52	0
2022-11-03	10.52	10.52	10.52	10.52	100
2022-11-02	10.52	10.52	10.52	10.52	0
2022-11-01	10.52	10.52	10.52	10.52	0
2022-10-31	10.52	10.52	10.52	10.52	0
2022-10-28	10.52	10.52	10.52	10.52	100
2022-10-27	10.52	10.52	10.52	10.52	0
2022-10-26	10.52	10.52	10.52	10.52	0
2022-10-25	10.52	10.52	10.52	10.52	1,200
2022-10-24	10.52	10.52	10.52	10.52	738
2022-10-21	10.52	10.52	10.52	10.52	0
2022-10-20	10.52	10.52	10.52	10.52	300
2022-10-19	10.52	10.52	10.52	10.52	0
2022-10-18	10.02	10.02	10.02	10.02	0
2022-10-17	10.02	10.02	10.02	10.02	0
2022-10-14	10.02	10.02	10.02	10.02	0
2022-10-13	10.02	10.02	10.02	10.02	1,100
2022-10-12	10.02	10.02	10.02	10.02	0
2022-10-11	10.02	10.02	10.02	10.02	0
2022-10-10	10.02	10.02	10.02	10.02	0
2022-10-07	10.02	10.02	10.02	10.02	0
2022-10-06	10.02	10.02	10.02	10.02	0
2022-10-05	10.02	10.02	10.02	10.02	0
2022-10-04	10.02	10.02	10.02	10.02	0
2022-10-03	10.02	10.02	10.02	10.02	40
2022-09-30	10.02	10.02	10.02	10.02	20
2022-09-29	13.53	13.53	13.53	13.53	0
2022-09-28	13.53	13.53	13.53	13.53	360
2022-09-27	13.53	13.53	13.53	13.53	0
2022-09-26	13.53	13.53	13.53	13.53	0
2022-09-23	13.53	13.53	13.53	13.53	450
2022-09-22	13.53	13.53	13.53	13.53	0
2022-09-21	13.53	13.53	13.53	13.53	0
2022-09-20	13.53	13.53	13.53	13.53	0
2022-09-19	13.53	13.53	13.53	13.53	0
2022-09-16	13.53	13.53	13.53	13.53	1,350
2022-09-15	13.53	13.53	13.53	13.53	165
2022-09-14	13.53	13.53	13.53	13.53	100
2022-09-13	13.53	13.53	13.53	13.53	1,475
2022-09-12	13.53	13.53	13.53	13.53	0
2022-09-09	13.53	13.53	13.53	13.53	300
2022-09-08	13.53	13.53	13.53	13.53	1,850
2022-09-07	14.36	14.36	14.36	14.36	0
2022-09-06	14.36	14.36	14.36	14.36	411
2022-09-05	14.36	14.36	14.36	14.36	0
2022-09-02	14.36	14.36	14.36	14.36	400
2022-09-01	14.36	14.36	14.36	14.36	700
2022-08-31	14.36	14.36	14.36	14.36	1,170
2022-08-30	14.36	14.36	14.36	14.36	100
2022-08-29	14.36	14.36	14.36	14.36	0
2022-08-26	14.36	14.36	14.36	14.36	1,200
2022-08-25	14.36	14.36	14.36	14.36	0
2022-08-24	14.36	14.36	14.36	14.36	0
2022-08-23	14.36	14.36	14.36	14.36	0
2022-08-22	14.36	14.36	14.36	14.36	0
2022-08-19	14.36	14.36	14.36	14.36	0
2022-08-18	14.36	14.36	14.36	14.36	0
2022-08-17	14.36	14.36	14.36	14.36	0
2022-08-16	14.36	14.36	14.36	14.36	0
2022-08-15	14.36	14.36	14.36	14.36	0
2022-08-12	14.36	14.36	14.36	14.36	600
2022-08-11	14.36	14.36	14.36	14.36	35
2022-08-10	14.36	14.36	14.36	14.36	0
2022-08-09	14.36	14.36	14.36	14.36	30
2022-08-08	14.36	14.36	14.36	14.36	0
2022-08-05	14.36	14.36	14.36	14.36	800
2022-08-04	14.36	14.36	14.36	14.36	0
2022-08-03	14.36	14.36	14.36	14.36	0
2022-08-02	14.36	14.36	14.36	14.36	100
2022-08-01	14.36	14.36	14.36	14.36	1,100
2022-07-29	14.36	14.36	14.36	14.36	871
2022-07-28	15.71	15.71	15.71	15.71	0
2022-07-27	15.71	15.71	15.71	15.71	203
2022-07-26	15.71	15.71	15.71	15.71	0
2022-07-25	15.71	15.71	15.71	15.71	0
2022-07-22	15.71	15.71	15.71	15.71	0
2022-07-21	15.71	15.71	15.71	15.71	0
2022-07-20	15.71	15.71	15.71	15.71	0
2022-07-19	15.71	15.71	15.71	15.71	0
2022-07-18	15.71	15.71	15.71	15.71	0
2022-07-15	15.71	15.71	15.71	15.71	40
2022-07-14	15.71	15.71	15.71	15.71	0
2022-07-13	15.71	15.71	15.71	15.71	0
2022-07-12	15.71	15.71	15.71	15.71	0
2022-07-11	15.71	15.71	15.71	15.71	0
2022-07-08	15.71	15.71	15.71	15.71	0
2022-07-07	15.71	15.71	15.71	15.71	400
2022-07-06	15.71	15.71	15.71	15.71	1,900
2022-07-05	15.71	15.71	15.71	15.71	0
2022-07-04	15.71	15.71	15.71	15.71	0
2022-07-01	15.71	15.71	15.71	15.71	0
2022-06-30	15.71	15.71	15.71	15.71	0
2022-06-29	15.71	15.71	15.71	15.71	700
2022-06-28	15.71	15.71	15.71	15.71	0
2022-06-27	15.71	15.71	15.71	15.71	0
2022-06-24	15.71	15.71	15.71	15.71	100
2022-06-23	15.71	15.71	15.71	15.71	1,817
2022-06-22	15.71	15.71	15.71	15.71	0
2022-06-21	15.71	15.71	15.71	15.71	300
2022-06-20	15.71	15.71	15.71	15.71	0
2022-06-17	15.71	15.71	15.71	15.71	200
2022-06-16	15.71	15.71	15.71	15.71	1,000
2022-06-15	15.71	15.71	15.71	15.71	0
2022-06-14	15.71	15.71	15.71	15.71	0
2022-06-13	15.71	15.71	15.71	15.71	1,000
2022-06-10	15.71	15.71	15.71	15.71	169
2022-06-09	15.71	15.71	15.71	15.71	1,100
2022-06-08	15.71	15.71	15.71	15.71	1,200
2022-06-07	15.71	15.71	15.71	15.71	730
2022-06-06	15.71	15.71	15.71	15.71	0
2022-06-03	15.71	15.71	15.71	15.71	0
2022-06-02	15.71	15.71	15.71	15.71	0
2022-06-01	15.71	15.71	15.71	15.71	0
2022-05-31	15.71	15.71	15.71	15.71	630
2022-05-30	15.89	15.89	15.89	15.89	0
2022-05-27	14.99	14.99	14.99	14.99	0
2022-05-26	14.99	14.99	14.99	14.99	0
2022-05-25	14.99	14.99	14.99	14.99	0
2022-05-24	14.99	14.99	14.99	14.99	0
2022-05-23	14.99	14.99	14.99	14.99	0
2022-05-20	14.99	14.99	14.99	14.99	300
2022-05-19	14.99	14.99	14.99	14.99	0
2022-05-18	14.99	14.99	14.99	14.99	80
2022-05-17	14.99	14.99	14.99	14.99	2,800
2022-05-16	14.99	14.99	14.99	14.99	0
2022-05-13	14.99	14.99	14.99	14.99	0
2022-05-12	14.99	14.99	14.99	14.99	70
2022-05-11	14.99	14.99	14.99	14.99	0
2022-05-10	14.99	14.99	14.99	14.99	178
2022-05-09	14.76	14.76	14.76	14.76	200
2022-05-06	14.76	14.76	14.76	14.76	0
2022-05-05	14.76	14.76	14.76	14.76	0
2022-05-04	14.76	14.76	14.76	14.76	0
2022-05-03	14.76	14.76	14.76	14.76	0
2022-05-02	14.76	14.76	14.76	14.76	0
2022-04-29	14.76	14.76	14.76	14.76	0
2022-04-28	14.76	14.76	14.76	14.76	0
2022-04-27	14.76	14.76	14.76	14.76	0
2022-04-26	14.76	14.76	14.76	14.76	0
2022-04-25	14.76	14.76	14.76	14.76	173
2022-04-22	15.22	15.22	15.22	15.22	0
2022-04-21	15.22	15.22	15.22	15.22	0
2022-04-20	15.22	15.22	15.22	15.22	0
2022-04-19	15.22	15.22	15.22	15.22	0
2022-04-18	15.22	15.22	15.22	15.22	0
2022-04-15	15.22	15.22	15.22	15.22	0
2022-04-14	15.22	15.22	15.22	15.22	0
2022-04-13	14.26	14.26	14.26	14.26	0
2022-04-12	14.26	14.26	14.26	14.26	100
2022-04-11	14.26	14.26	14.26	14.26	110
2022-04-08	14.26	14.26	14.26	14.26	25
2022-04-07	16.52	16.52	16.52	16.52	1,100
2022-04-06	16.52	16.52	16.52	16.52	1,494
2022-04-05	16.52	16.52	16.52	16.52	200
2022-04-04	16.52	16.52	16.52	16.52	0
2022-04-01	16.52	16.52	16.52	16.52	0
2022-03-31	16.52	16.52	16.52	16.52	0
2022-03-30	16.52	16.52	16.52	16.52	0
2022-03-29	16.52	16.52	16.52	16.52	1,220
2022-03-28	15.84	15.84	15.84	15.84	784
2022-03-25	15.84	15.84	15.84	15.84	0
2022-03-24	15.84	15.84	15.84	15.84	600
2022-03-23	17.39	17.39	17.39	17.39	0
2022-03-22	17.39	17.39	17.39	17.39	0
2022-03-21	17.39	17.39	17.39	17.39	0
2022-03-18	17.39	17.39	17.39	17.39	200
2022-03-17	17.39	17.39	17.39	17.39	0
2022-03-16	17.39	17.39	17.39	17.39	0
2022-03-15	17.39	17.39	17.39	17.39	0
2022-03-14	17.39	17.39	17.39	17.39	0
2022-03-11	17.39	17.39	17.39	17.39	0
2022-03-10	17.39	17.39	17.39	17.39	0
2022-03-09	17.39	17.39	17.39	17.39	0
2022-03-08	17.39	17.39	17.39	17.39	0
2022-03-07	17.39	17.39	17.39	17.39	91
2022-03-04	17.39	17.39	17.39	17.39	0
2022-03-03	17.39	17.39	17.39	17.39	0
2022-03-02	17.39	17.39	17.39	17.39	366
2022-03-01	17.39	17.39	17.39	17.39	0
2022-02-28	17.39	17.39	17.39	17.39	0
2022-02-25	17.39	17.39	17.39	17.39	100
2022-02-24	17.39	17.39	17.39	17.39	140
2022-02-23	17.39	17.39	17.39	17.39	32
2022-02-22	17.39	17.39	17.39	17.39	0
2022-02-21	17.39	17.39	17.39	17.39	0
2022-02-18	17.39	17.39	17.39	17.39	200
2022-02-17	17.39	17.39	17.39	17.39	53
2022-02-16	17.39	17.39	17.39	17.39	0
2022-02-15	17.39	17.39	17.39	17.39	135
2022-02-14	17.39	17.39	17.39	17.39	0
2022-02-11	17.39	17.39	17.39	17.39	0
2022-02-10	17.39	17.39	17.39	17.39	0
2022-02-09	17.39	17.39	17.39	17.39	0
2022-02-08	17.39	17.39	17.39	17.39	0
2022-02-07	17.39	17.39	17.39	17.39	0
2022-02-04	17.39	17.39	17.39	17.39	100
2022-02-03	17.39	17.39	17.39	17.39	0
2022-02-02	17.39	17.39	17.39	17.39	172
2022-02-01	17.39	17.39	17.39	17.39	0
2022-01-31	17.39	17.39	17.39	17.39	430
2022-01-28	18.40	18.40	18.40	18.40	0
2022-01-27	18.40	18.40	18.40	18.40	0
2022-01-26	18.40	18.40	18.40	18.40	0
2022-01-25	18.40	18.40	18.40	18.40	0
2022-01-24	18.40	18.40	18.40	18.40	306
2022-01-21	22.42	22.42	22.42	22.42	0
2022-01-20	22.42	22.42	22.42	22.42	0
2022-01-19	22.42	22.42	22.42	22.42	0
2022-01-18	22.42	22.42	22.42	22.42	30
2022-01-17	22.42	22.42	22.42	22.42	0
2022-01-14	22.42	22.42	22.42	22.42	0
2022-01-13	22.42	22.42	22.42	22.42	0
2022-01-12	22.42	22.42	22.42	22.42	0
2022-01-11	22.42	22.42	22.42	22.42	0
2022-01-10	22.42	22.42	22.42	22.42	400
2022-01-07	22.42	22.42	22.42	22.42	420
2022-01-06	22.42	22.42	22.42	22.42	22
2022-01-05	23.13	23.13	23.13	23.13	300
2022-01-04	23.13	23.13	23.13	23.13	10
2022-01-03	21.95	21.95	21.95	21.95	0
2021-12-31	21.95	21.95	21.95	21.95	100
2021-12-30	21.95	21.95	21.95	21.95	72
2021-12-29	21.95	21.95	21.95	21.95	0
2021-12-28	21.95	21.95	21.95	21.95	0
2021-12-27	21.95	21.95	21.95	21.95	0
2021-12-24	21.95	21.95	21.95	21.95	0
2021-12-23	21.95	21.95	21.95	21.95	0
2021-12-22	21.95	21.95	21.95	21.95	235
2021-12-21	21.95	21.95	21.95	21.95	215
2021-12-20	21.95	21.95	21.95	21.95	0
2021-12-17	21.95	21.95	21.95	21.95	450
2021-12-16	21.95	21.95	21.95	21.95	21
2021-12-15	22.86	22.86	22.86	22.86	0
2021-12-14	22.86	22.86	22.86	22.86	300
2021-12-13	22.86	22.86	22.86	22.86	0
2021-12-10	22.86	22.86	22.86	22.86	29
2021-12-09	19.58	19.58	19.58	19.58	0
2021-12-08	19.58	19.58	19.58	19.58	230
2021-12-07	19.58	19.58	19.58	19.58	0
2021-12-06	19.58	19.58	19.58	19.58	0
2021-12-03	19.58	19.58	19.58	19.58	0
2021-12-02	19.58	19.58	19.58	19.58	0
2021-12-01	19.58	19.58	19.58	19.58	103
2021-11-30	19.58	19.58	19.58	19.58	8
2021-11-29	19.58	19.58	19.58	19.58	313
2021-11-26	19.67	19.67	19.67	19.67	227
2021-11-25	20.92	20.92	20.92	20.92	0
2021-11-24	20.92	20.92	20.92	20.92	0
2021-11-23	20.92	20.92	20.92	20.92	35
2021-11-22	21.37	21.37	21.37	21.37	457
2021-11-19	22.07	22.07	22.07	22.07	0
2021-11-18	21.79	21.79	21.79	21.79	900
2021-11-17	21.79	21.79	21.79	21.79	1,682
2021-11-16	21.79	21.79	21.79	21.79	100
2021-11-15	21.79	21.79	21.79	21.79	0
2021-11-12	21.79	21.79	21.79	21.79	25
2021-11-11	21.79	21.79	21.79	21.79	1,345
2021-11-10	17.56	17.56	17.56	17.56	0
2021-11-09	17.56	17.56	17.56	17.56	0
2021-11-08	17.56	17.56	17.56	17.56	0
2021-11-05	17.56	17.56	17.56	17.56	0
2021-11-04	17.56	17.56	17.56	17.56	0
2021-11-03	17.56	17.56	17.56	17.56	0
2021-11-02	17.56	17.56	17.56	17.56	0
2021-11-01	17.56	17.56	17.56	17.56	0
2021-10-29	17.56	17.56	17.56	17.56	0
2021-10-28	17.56	17.56	17.56	17.56	0
2021-10-27	17.56	17.56	17.56	17.56	0
2021-10-26	17.56	17.56	17.56	17.56	0
2021-10-25	17.56	17.56	17.56	17.56	0
2021-10-22	17.56	17.56	17.56	17.56	0
2021-10-21	17.56	17.56	17.56	17.56	0
2021-10-20	17.56	17.56	17.56	17.56	0
2021-10-19	17.56	17.56	17.56	17.56	0
2021-10-18	17.56	17.56	17.56	17.56	0
2021-10-15	17.56	17.56	17.56	17.56	0
2021-10-14	17.56	17.56	17.56	17.56	123
2021-10-13	17.17	17.17	17.17	17.17	0
2021-10-12	17.17	17.17	17.17	17.17	0
2021-10-11	17.61	17.61	17.61	17.61	1,520
2021-10-08	17.61	17.61	17.61	17.61	0
2021-10-07	17.61	17.61	17.61	17.61	0
2021-10-06	17.61	17.61	17.61	17.61	104
2021-10-05	17.61	17.61	17.61	17.61	0
2021-10-04	17.61	17.61	17.61	17.61	0
2021-10-01	17.61	17.61	17.61	17.61	0
2021-09-30	17.61	17.61	17.61	17.61	60
2021-09-29	17.61	17.61	17.61	17.61	0
2021-09-28	17.61	17.61	17.61	17.61	20
2021-09-27	17.61	17.61	17.61	17.61	0
2021-09-24	17.61	17.61	17.61	17.61	0
2021-09-23	17.80	17.80	17.80	17.80	0
2021-09-22	17.80	17.80	17.80	17.80	0
2021-09-21	17.80	17.80	17.80	17.80	0
2021-09-20	17.80	17.80	17.80	17.80	0
2021-09-17	17.80	17.80	17.80	17.80	0
2021-09-16	17.80	17.80	17.80	17.80	0
2021-09-15	18.78	18.78	18.78	18.78	100
2021-09-14	18.78	18.78	18.78	18.78	0
2021-09-13	18.78	18.78	18.78	18.78	0
2021-09-10	18.78	18.78	18.78	18.78	0
2021-09-09	18.78	18.78	18.78	18.78	168
2021-09-08	18.78	18.78	18.78	18.78	521
2021-09-07	18.76	18.76	18.76	18.76	0
2021-09-06	18.76	18.76	18.76	18.76	0
2021-09-03	18.76	18.76	18.76	18.76	412
2021-09-02	18.76	18.76	18.76	18.76	0
2021-09-01	18.76	18.76	18.76	18.76	0
2021-08-31	18.76	18.76	18.76	18.76	0
2021-08-30	17.65	17.65	17.65	17.65	0
2021-08-27	17.65	17.65	17.65	17.65	0
2021-08-26	17.65	17.65	17.65	17.65	0
2021-08-25	17.65	17.65	17.65	17.65	0
2021-08-24	17.65	17.65	17.65	17.65	0
2021-08-23	17.65	17.65	17.65	17.65	10
2021-08-20	17.65	17.65	17.65	17.65	0
2021-08-19	17.65	17.65	17.65	17.65	90
2021-08-18	17.65	17.65	17.65	17.65	0
2021-08-17	17.65	17.65	17.65	17.65	0
2021-08-16	17.65	17.65	17.65	17.65	20
2021-08-13	17.65	17.65	17.65	17.65	0
2021-08-12	17.65	17.65	17.65	17.65	0
2021-08-11	17.65	17.65	17.65	17.65	656
2021-08-10	17.39	17.39	17.39	17.39	0
2021-08-09	17.39	17.39	17.39	17.39	0
2021-08-06	17.39	17.39	17.39	17.39	0
2021-08-05	17.39	17.39	17.39	17.39	300
2021-08-04	17.39	17.39	17.39	17.39	0
2021-08-03	17.39	17.39	17.39	17.39	0
2021-08-02	17.39	17.39	17.39	17.39	80
2021-07-30	17.39	17.39	17.39	17.39	0
2021-07-29	17.39	17.39	17.39	17.39	2,547
2021-07-28	17.39	17.39	17.39	17.39	1
2021-07-27	17.39	17.39	17.39	17.39	0
2021-07-26	17.39	17.39	17.39	17.39	70
2021-07-23	17.39	17.39	17.39	17.39	100
2021-07-22	17.39	17.39	17.39	17.39	70
2021-07-21	17.04	17.04	17.04	17.04	0
2021-07-20	17.04	17.04	17.04	17.04	0
2021-07-19	17.04	17.04	17.04	17.04	0
2021-07-16	17.04	17.04	17.04	17.04	1,825
2021-07-15	17.04	17.04	17.04	17.04	0
2021-07-14	17.04	17.04	17.04	17.04	0
2021-07-13	17.32	17.32	17.32	17.32	1,153
2021-07-12	18.52	18.52	18.52	18.52	170
2021-07-09	18.52	18.52	18.52	18.52	0
2021-07-08	18.52	18.52	18.52	18.52	486
2021-07-07	18.52	18.52	18.52	18.52	968
2021-07-06	20.10	20.10	20.10	20.10	1,600
2021-07-05	20.10	20.10	20.10	20.10	0
2021-07-02	20.10	20.10	20.10	20.10	0
2021-07-01	20.10	20.10	20.10	20.10	18
2021-06-30	20.10	20.10	20.10	20.10	0
2021-06-29	20.10	20.10	20.10	20.10	15
2021-06-28	20.10	20.10	20.10	20.10	800
2021-06-25	20.10	20.10	20.10	20.10	234
2021-06-24	20.24	20.24	20.24	20.24	30
2021-06-23	21.17	21.17	21.17	21.17	0
2021-06-22	21.17	21.17	21.17	21.17	0
2021-06-21	21.44	21.44	21.44	21.44	0
2021-06-18	21.44	21.44	21.44	21.44	50
2021-06-17	21.44	21.44	21.44	21.44	0
2021-06-16	21.44	21.44	21.44	21.44	0
2021-06-15	21.44	21.44	21.44	21.44	139
2021-06-14	21.63	21.63	21.63	21.63	100
2021-06-11	21.55	21.55	21.55	21.55	0
2021-06-10	20.49	20.49	20.49	20.49	1,136
2021-06-09	23.27	23.27	23.27	23.27	400
2021-06-08	23.27	23.27	23.27	23.27	0
2021-06-07	23.41	23.41	23.41	23.41	0
2021-06-04	23.41	23.41	23.41	23.41	20
2021-06-03	23.41	23.41	23.41	23.41	620
2021-06-02	23.82	23.82	23.82	23.82	0
2021-06-01	23.97	23.97	23.97	23.97	122
2021-05-28	23.59	23.59	23.59	23.59	93
2021-05-27	23.59	23.59	23.59	23.59	0
2021-05-26	23.59	23.59	23.59	23.59	0
2021-05-25	23.73	23.73	23.73	23.73	116
2021-05-24	22.06	22.06	22.06	22.06	0
2021-05-21	22.06	22.06	22.06	22.06	0
2021-05-20	22.06	22.06	22.06	22.06	320
2021-05-19	23.38	23.38	23.38	23.38	0
2021-05-18	23.38	23.38	23.38	23.38	181
2021-05-17	22.69	22.69	22.69	22.69	43
2021-05-14	22.69	22.69	22.69	22.69	0
2021-05-13	22.50	22.50	22.50	22.50	517
2021-05-12	22.56	22.56	22.56	22.56	350
2021-05-11	25.56	25.56	25.56	25.56	225
2021-05-10	25.56	25.56	25.56	25.56	164
2021-05-07	24.36	24.36	24.36	24.36	0
2021-05-06	24.36	24.36	24.36	24.36	285
2021-05-05	24.60	24.60	24.60	24.60	19
2021-05-04	23.63	23.63	23.63	23.63	225
2021-04-30	20.30	20.30	20.30	20.30	150
2021-04-29	20.30	20.30	20.30	20.30	0
2021-04-28	20.30	20.30	20.30	20.30	0
2021-04-27	20.30	20.30	20.30	20.30	100
2021-04-26	20.30	20.30	20.30	20.30	350
2021-04-23	20.51	20.51	20.51	20.51	0
2021-04-22	20.51	20.51	20.51	20.51	0
2021-04-21	20.51	20.51	20.51	20.51	0
2021-04-20	20.51	20.51	20.51	20.51	63
2021-04-19	21.42	21.42	21.42	21.42	0
2021-04-16	21.42	21.42	21.42	21.42	0
2021-04-15	21.42	21.42	21.42	21.42	0
2021-04-14	21.42	21.42	21.42	21.42	63
2021-04-13	20.81	20.81	20.81	20.81	0
2021-04-12	20.81	20.81	20.81	20.81	0
2021-04-09	20.81	20.81	20.81	20.81	6
2021-04-08	20.75	20.75	20.75	20.75	0
2021-04-07	20.75	20.75	20.75	20.75	0
2021-04-06	20.75	20.75	20.75	20.75	0
2021-04-01	20.75	20.75	20.75	20.75	10
2021-03-31	20.99	20.99	20.99	20.99	161
2021-03-30	20.74	20.74	20.74	20.74	0
2021-03-29	20.74	20.74	20.74	20.74	0
2021-03-26	20.74	20.74	20.74	20.74	0
2021-03-25	20.74	20.74	20.74	20.74	0
2021-03-24	20.74	20.74	20.74	20.74	0
2021-03-23	20.74	20.74	20.74	20.74	0
2021-03-22	20.74	20.74	20.74	20.74	21
2021-03-19	20.90	20.90	20.90	20.90	4
2021-03-18	20.90	20.90	20.90	20.90	102
2021-03-17	21.14	21.14	21.14	21.14	0
2021-03-16	21.14	21.14	21.14	21.14	0
2021-03-15	21.14	21.14	21.14	21.14	0
2021-03-12	21.14	21.14	21.14	21.14	100
2021-03-11	21.14	21.14	21.14	21.14	70
2021-03-10	21.32	21.32	21.32	21.32	710
2021-03-09	20.02	20.02	20.02	20.02	241
2021-03-08	18.30	18.30	18.30	18.30	0
2021-03-05	18.30	18.30	18.30	18.30	91
2021-03-04	18.30	18.30	18.30	18.30	200
2021-03-03	19.17	19.17	19.17	19.17	200
2021-03-02	19.17	19.17	19.17	19.17	176
2021-03-01	19.17	19.17	19.17	19.17	0
2021-02-26	19.17	19.17	19.17	19.17	0
2021-02-25	19.17	19.17	19.17	19.17	0
2021-02-24	19.17	19.17	19.17	19.17	0
2021-02-23	19.17	19.17	19.17	19.17	0
2021-02-22	19.17	19.17	19.17	19.17	100
2021-02-19	19.17	19.17	19.17	19.17	0
2021-02-18	19.17	19.17	19.17	19.17	0
2021-02-17	19.17	19.17	19.17	19.17	0
2021-02-16	19.17	19.17	19.17	19.17	0
2021-02-15	19.17	19.17	19.17	19.17	0
2021-02-12	19.17	19.17	19.17	19.17	0
2021-02-11	17.74	17.74	17.74	17.74	0
2021-02-10	17.74	17.74	17.74	17.74	0
2021-02-09	17.74	17.74	17.74	17.74	0
2021-02-08	17.74	17.74	17.74	17.74	0
2021-02-05	17.74	17.74	17.74	17.74	0
2021-02-04	17.74	17.74	17.74	17.74	0
2021-02-03	17.74	17.74	17.74	17.74	0
2021-02-02	17.74	17.74	17.74	17.74	0
2021-02-01	17.74	17.74	17.74	17.74	0
2021-01-29	17.74	17.74	17.74	17.74	170
2021-01-28	17.79	17.79	17.79	17.79	151
2021-01-27	19.14	19.14	19.14	19.14	34
2021-01-26	19.66	19.66	19.66	19.66	104
2021-01-25	19.09	19.09	19.09	19.09	0
2021-01-22	19.09	19.09	19.09	19.09	100
2021-01-21	19.09	19.09	19.09	19.09	217
2021-01-20	15.56	15.56	15.56	15.56	100
2021-01-19	15.56	15.56	15.56	15.56	216
2021-01-18	15.74	15.74	15.74	15.74	0
2021-01-15	15.74	15.74	15.74	15.74	0
2021-01-14	15.74	15.74	15.74	15.74	320
2021-01-13	14.46	14.46	14.46	14.46	0
2021-01-12	14.46	14.46	14.46	14.46	0
2021-01-11	14.46	14.46	14.46	14.46	0
2021-01-08	14.46	14.46	14.46	14.46	0
2021-01-07	14.46	14.46	14.46	14.46	0
2021-01-06	14.46	14.46	14.46	14.46	0
2021-01-05	14.46	14.46	14.46	14.46	104
2021-01-04	15.63	15.63	15.63	15.63	0
2020-12-31	15.63	15.63	15.63	15.63	0
2020-12-30	15.63	15.63	15.63	15.63	0
2020-12-29	16.06	16.06	16.06	16.06	0
2020-12-24	16.06	16.06	16.06	16.06	0
2020-12-23	16.06	16.06	16.06	16.06	0
2020-12-22	16.06	16.06	16.06	16.06	0
2020-12-21	16.06	16.06	16.06	16.06	0
2020-12-18	15.41	15.41	15.41	15.41	0
2020-12-17	15.41	15.41	15.41	15.41	0
2020-12-16	15.41	15.41	15.41	15.41	0
2020-12-15	15.41	15.41	15.41	15.41	0
2020-12-14	15.41	15.41	15.41	15.41	0
2020-12-11	15.41	15.41	15.41	15.41	0
2020-12-10	15.41	15.41	15.41	15.41	0
2020-12-09	15.41	15.41	15.41	15.41	0
2020-12-08	15.37	15.37	15.37	15.37	84
2020-12-07	15.31	15.31	15.31	15.31	0
2020-12-04	15.31	15.31	15.31	15.31	252
2020-12-03	14.93	14.93	14.93	14.93	0
2020-12-02	14.93	14.93	14.93	14.93	0
2020-12-01	14.93	14.93	14.93	14.93	0
2020-11-30	14.93	14.93	14.93	14.93	151
2020-11-27	15.53	15.53	15.53	15.53	400
2020-11-26	14.10	14.10	14.10	14.10	0
2020-11-25	14.10	14.10	14.10	14.10	0
2020-11-24	14.10	14.10	14.10	14.10	0
2020-11-23	14.10	14.10	14.10	14.10	47
2020-11-20	13.89	13.89	13.89	13.89	207
2020-11-19	14.30	14.30	14.30	14.30	0
2020-11-18	14.30	14.30	14.30	14.30	0
2020-11-17	14.30	14.30	14.30	14.30	0
2020-11-16	14.30	14.30	14.30	14.30	45
2020-11-13	13.49	13.49	13.49	13.49	0
2020-11-12	13.49	13.49	13.49	13.49	0
2020-11-11	13.49	13.49	13.49	13.49	172
2020-11-10	13.97	13.97	13.97	13.97	0
2020-11-09	13.97	13.97	13.97	13.97	0
2020-11-06	13.97	13.97	13.97	13.97	0
2020-11-05	13.97	13.97	13.97	13.97	0
2020-11-04	13.97	13.97	13.97	13.97	0
2020-11-03	13.97	13.97	13.97	13.97	0
2020-11-02	13.97	13.97	13.97	13.97	0
2020-10-30	13.97	13.97	13.97	13.97	0
2020-10-29	13.97	13.97	13.97	13.97	0
2020-10-28	13.97	13.97	13.97	13.97	0
2020-10-27	13.97	13.97	13.97	13.97	0
2020-10-26	13.97	13.97	13.97	13.97	0
2020-10-23	13.97	13.97	13.97	13.97	0
2020-10-22	13.97	13.97	13.97	13.97	0
2020-10-21	13.97	13.97	13.97	13.97	0
2020-10-20	13.97	13.97	13.97	13.97	0
2020-10-19	13.97	13.97	13.97	13.97	0
2020-10-16	13.97	13.97	13.97	13.97	0
2020-10-15	13.97	13.97	13.97	13.97	0
2020-10-14	13.97	13.97	13.97	13.97	0
2020-10-13	13.84	13.84	13.84	13.84	0
2020-10-12	13.84	13.84	13.84	13.84	0
2020-10-09	13.84	13.84	13.84	13.84	0
2020-10-08	13.84	13.84	13.84	13.84	0
2020-10-07	13.84	13.84	13.84	13.84	0
2020-10-06	13.84	13.84	13.84	13.84	0
2020-10-05	13.84	13.84	13.84	13.84	0
2020-10-02	13.48	13.48	13.48	13.48	0
2020-10-01	13.48	13.48	13.48	13.48	172
2020-09-30	12.68	12.68	12.68	12.68	0
2020-09-29	12.68	12.68	12.68	12.68	0
2020-09-28	12.68	12.68	12.68	12.68	0
2020-09-25	12.68	12.68	12.68	12.68	0
2020-09-24	12.68	12.68	12.68	12.68	0
2020-09-23	12.68	12.68	12.68	12.68	0
2020-09-22	12.68	12.68	12.68	12.68	0
2020-09-21	12.68	12.68	12.68	12.68	0
2020-09-18	12.68	12.68	12.68	12.68	0
2020-09-17	12.68	12.68	12.68	12.68	0
2020-09-16	12.68	12.68	12.68	12.68	0
2020-09-15	12.68	12.68	12.68	12.68	0
2020-09-14	12.68	12.68	12.68	12.68	0
2020-09-11	12.68	12.68	12.68	12.68	0
2020-04-03	14.07	14.07	14.07	14.07	0
2020-04-02	14.07	14.07	14.07	14.07	0
2020-04-01	14.07	14.07	14.07	14.07	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302