Berry Global Gr Share History

Berry Global Gr Share Price history. The following table shows end-of-day data 0HN1 historical share prices for Berry Global Gr, 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.

0HN1.L
Share Price 0HN1.L
Charts 0HN1.L
Trades 0HN1.L
History Compare
0HN1.L 0HN1.L
Share News 0HN1.L
RNS 0HN1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	58.27	58.27	58.27	58.27	233
2024-05-02	57.37	57.37	57.37	57.37	53
2024-05-01	57.37	57.37	57.37	57.37	5
2024-04-30	57.37	57.37	57.37	57.37	23
2024-04-29	56.86	56.86	56.86	56.86	54
2024-04-26	57.51	57.51	57.51	57.51	45
2024-04-25	56.15	56.15	56.15	56.15	128
2024-04-24	56.33	56.33	56.33	56.33	12
2024-04-23	57.08	57.08	57.08	57.08	1
2024-04-22	57.36	57.36	57.36	57.36	82
2024-04-19	56.05	56.05	56.05	56.05	212
2024-04-18	56.02	56.02	56.02	56.02	82
2024-04-17	55.80	55.80	55.80	55.80	202
2024-04-16	55.97	55.97	55.97	55.97	958
2024-04-15	56.95	56.95	56.95	56.95	4
2024-04-12	58.59	58.59	58.59	58.59	387
2024-04-11	58.63	58.63	58.63	58.63	25
2024-04-10	59.54	59.54	59.54	59.54	25
2024-04-09	60.25	60.25	60.25	60.25	1
2024-04-08	60.25	60.25	60.25	60.25	43
2024-04-05	60.25	60.25	60.25	60.25	17
2024-04-04	60.25	60.25	60.25	60.25	10
2024-04-03	58.56	58.56	58.56	58.56	212
2024-04-02	59.15	59.15	59.15	59.15	0
2024-04-01	59.15	59.15	59.15	59.15	0
2024-03-29	59.15	59.15	59.15	59.15	0
2024-03-28	59.15	59.15	59.15	59.15	1,934
2024-03-27	59.15	59.15	59.15	59.15	133
2024-03-26	59.64	59.64	59.64	59.64	41
2024-03-25	58.84	58.84	58.84	58.84	51
2024-03-22	59.93	59.93	59.93	59.93	54
2024-03-21	59.30	59.30	59.30	59.30	1,546
2024-03-20	58.97	58.97	58.97	58.97	91
2024-03-19	58.97	58.97	58.97	58.97	100
2024-03-18	58.97	58.97	58.97	58.97	47
2024-03-15	60.68	60.68	60.68	60.68	37
2024-03-14	60.68	60.68	60.68	60.68	2
2024-03-13	60.68	60.68	60.68	60.68	91
2024-03-12	60.68	60.68	60.68	60.68	2
2024-03-11	60.68	60.68	60.68	60.68	267
2024-03-08	58.92	58.92	58.92	58.92	113
2024-03-07	58.92	58.92	58.92	58.92	42
2024-03-06	58.57	58.57	58.57	58.57	87
2024-03-05	58.57	58.57	58.57	58.57	112
2024-03-04	58.57	58.57	58.57	58.57	8
2024-03-01	58.53	58.53	58.53	58.53	534
2024-02-29	58.53	58.53	58.53	58.53	51
2024-02-28	58.53	58.53	58.53	58.53	412
2024-02-27	58.53	58.53	58.53	58.53	17
2024-02-26	58.27	58.27	58.27	58.27	426
2024-02-23	58.27	58.27	58.27	58.27	21
2024-02-22	58.27	58.27	58.27	58.27	307
2024-02-21	58.27	58.27	58.27	58.27	80
2024-02-20	58.27	58.27	58.27	58.27	321
2024-02-19	58.27	58.27	58.27	58.27	0
2024-02-16	58.27	58.27	58.27	58.27	422
2024-02-15	58.27	58.27	58.27	58.27	65
2024-02-14	59.04	59.04	59.04	59.04	3
2024-02-13	59.04	59.04	59.04	59.04	138
2024-02-12	59.04	59.04	59.04	59.04	1,511
2024-02-09	55.62	55.62	55.62	55.62	953
2024-02-08	55.62	55.62	55.62	55.62	557
2024-02-07	64.19	64.19	64.19	64.19	388
2024-02-06	64.19	64.19	64.19	64.19	16
2024-02-05	64.19	64.19	64.19	64.19	134
2024-02-02	67.06	67.06	67.06	67.06	1
2024-02-01	67.06	67.06	67.06	67.06	21
2024-01-31	67.06	67.06	67.06	67.06	9
2024-01-30	66.86	66.86	66.86	66.86	110
2024-01-29	67.50	67.50	67.50	67.50	16
2024-01-26	67.50	67.50	67.50	67.50	151
2024-01-25	66.55	66.55	66.55	66.55	45
2024-01-24	66.10	66.10	66.10	66.10	5
2024-01-23	66.96	66.96	66.96	66.96	213
2024-01-22	66.82	66.82	66.82	66.82	2
2024-01-19	66.27	66.27	66.27	66.27	14
2024-01-18	66.45	66.45	66.45	66.45	0
2024-01-17	66.45	66.45	66.45	66.45	2,253
2024-01-16	66.45	66.45	66.45	66.45	2
2024-01-15	66.45	66.45	66.45	66.45	0
2024-01-12	66.45	66.45	66.45	66.45	33
2024-01-11	66.44	66.44	66.44	66.44	26
2024-01-10	66.25	66.25	66.25	66.25	0
2024-01-09	66.25	66.25	66.25	66.25	154
2024-01-08	66.25	66.25	66.25	66.25	2
2024-01-05	65.98	65.98	65.98	65.98	0
2024-01-04	65.98	65.98	65.98	65.98	82
2024-01-03	64.82	64.82	64.82	64.82	67
2024-01-02	67.56	67.56	67.56	67.56	86
2024-01-01	67.13	67.13	67.13	67.13	0
2023-12-29	67.13	67.13	67.13	67.13	0
2023-12-28	67.13	67.13	67.13	67.13	19
2023-12-27	67.13	67.13	67.13	67.13	139
2023-12-26	67.96	67.96	67.96	67.96	0
2023-12-25	67.96	67.96	67.96	67.96	0
2023-12-22	67.96	67.96	67.96	67.96	23
2023-12-21	67.96	67.96	67.96	67.96	15
2023-12-20	67.96	67.96	67.96	67.96	23
2023-12-19	67.96	67.96	67.96	67.96	17
2023-12-18	64.82	64.82	64.82	64.82	5
2023-12-15	64.82	64.82	64.82	64.82	16
2023-12-14	64.82	64.82	64.82	64.82	445
2023-12-13	64.82	64.82	64.82	64.82	3
2023-12-12	64.82	64.82	64.82	64.82	16
2023-12-11	64.97	64.97	64.97	64.97	35
2023-12-08	64.97	64.97	64.97	64.97	0
2023-12-07	64.97	64.97	64.97	64.97	1,674
2023-12-06	64.97	64.97	64.97	64.97	8
2023-12-05	66.71	66.71	66.71	66.71	292
2023-12-04	66.71	66.71	66.71	66.71	13
2023-12-01	65.71	65.71	65.71	65.71	87
2023-11-30	65.71	65.71	65.71	65.71	102
2023-11-29	63.41	63.41	63.41	63.41	63
2023-11-28	63.41	63.41	63.41	63.41	3
2023-11-27	57.39	57.39	57.39	57.39	128
2023-11-24	57.39	57.39	57.39	57.39	218
2023-11-23	57.39	57.39	57.39	57.39	0
2023-11-22	57.39	57.39	57.39	57.39	1
2023-11-21	57.39	57.39	57.39	57.39	1,637
2023-11-20	57.39	57.39	57.39	57.39	5
2023-11-17	57.39	57.39	57.39	57.39	40,067
2023-11-16	57.39	57.39	57.39	57.39	522
2023-11-15	57.39	57.39	57.39	57.39	42
2023-11-14	57.39	57.39	57.39	57.39	0
2023-11-13	57.39	57.39	57.39	57.39	141
2023-11-10	55.04	55.04	55.04	55.04	0
2023-11-09	55.04	55.04	55.04	55.04	0
2023-11-08	55.04	55.04	55.04	55.04	7
2023-11-07	55.04	55.04	55.04	55.04	2
2023-11-06	55.04	55.04	55.04	55.04	751
2023-11-03	55.04	55.04	55.04	55.04	27
2023-11-02	55.04	55.04	55.04	55.04	35
2023-11-01	55.04	55.04	55.04	55.04	1
2023-10-31	55.04	55.04	55.04	55.04	9
2023-10-30	55.98	55.98	55.98	55.98	0
2023-10-27	55.98	55.98	55.98	55.98	0
2023-10-26	55.98	55.98	55.98	55.98	11
2023-10-25	55.98	55.98	55.98	55.98	0
2023-10-24	55.98	55.98	55.98	55.98	0
2023-10-23	55.98	55.98	55.98	55.98	39
2023-10-20	55.98	55.98	55.98	55.98	204
2023-10-19	55.98	55.98	55.98	55.98	39
2023-10-18	55.98	55.98	55.98	55.98	112
2023-10-17	55.98	55.98	55.98	55.98	1
2023-10-16	55.98	55.98	55.98	55.98	273
2023-10-13	55.98	55.98	55.98	55.98	74
2023-10-12	55.98	55.98	55.98	55.98	10
2023-10-11	55.98	55.98	55.98	55.98	0
2023-10-10	55.98	55.98	55.98	55.98	29
2023-10-09	55.98	55.98	55.98	55.98	33
2023-10-06	59.24	59.24	59.24	59.24	5
2023-10-05	59.24	59.24	59.24	59.24	5
2023-10-04	59.24	59.24	59.24	59.24	57
2023-10-03	63.29	63.29	63.29	63.29	0
2023-10-02	63.29	63.29	63.29	63.29	1
2023-09-29	63.29	63.29	63.29	63.29	2
2023-09-28	64.12	64.12	64.12	64.12	0
2023-09-27	64.12	64.12	64.12	64.12	0
2023-09-26	64.12	64.12	64.12	64.12	0
2023-09-25	64.12	64.12	64.12	64.12	0
2023-09-22	64.12	64.12	64.12	64.12	0
2023-09-21	64.12	64.12	64.12	64.12	0
2023-09-20	64.12	64.12	64.12	64.12	20
2023-09-19	64.12	64.12	64.12	64.12	126
2023-09-18	64.12	64.12	64.12	64.12	39
2023-09-15	64.12	64.12	64.12	64.12	515
2023-09-14	64.12	64.12	64.12	64.12	0
2023-09-13	64.12	64.12	64.12	64.12	0
2023-09-12	64.12	64.12	64.12	64.12	70
2023-09-11	64.12	64.12	64.12	64.12	0
2023-09-08	64.12	64.12	64.12	64.12	0
2023-09-07	64.12	64.12	64.12	64.12	82
2023-09-06	64.12	64.12	64.12	64.12	2
2023-09-05	64.12	64.12	64.12	64.12	0
2023-09-04	64.12	64.12	64.12	64.12	0
2023-09-01	64.12	64.12	64.12	64.12	0
2023-08-31	64.12	64.12	64.12	64.12	0
2023-08-30	64.12	64.12	64.12	64.12	600
2023-08-29	64.12	64.12	64.12	64.12	0
2023-08-28	64.12	64.12	64.12	64.12	0
2023-08-25	64.12	64.12	64.12	64.12	1,320
2023-08-24	64.12	64.12	64.12	64.12	0
2023-08-23	64.12	64.12	64.12	64.12	0
2023-08-22	64.12	64.12	64.12	64.12	0
2023-08-21	64.12	64.12	64.12	64.12	30
2023-08-18	64.12	64.12	64.12	64.12	40
2023-08-17	64.12	64.12	64.12	64.12	420
2023-08-16	64.12	64.12	64.12	64.12	48
2023-08-15	64.12	64.12	64.12	64.12	0
2023-08-14	64.12	64.12	64.12	64.12	1,135
2023-08-11	64.12	64.12	64.12	64.12	1,353
2023-08-10	64.12	64.12	64.12	64.12	1,265
2023-08-09	64.12	64.12	64.12	64.12	62
2023-08-08	64.12	64.12	64.12	64.12	320
2023-08-07	64.12	64.12	64.12	64.12	24
2023-08-04	64.12	64.12	64.12	64.12	0
2023-08-03	64.12	64.12	64.12	64.12	1,707
2023-08-02	64.12	64.12	64.12	64.12	487
2023-08-01	65.62	65.62	65.62	65.62	10
2023-07-31	65.62	65.62	65.62	65.62	28
2023-07-28	65.15	65.15	65.15	65.15	32
2023-07-27	65.15	65.15	65.15	65.15	0
2023-07-26	65.15	65.15	65.15	65.15	89
2023-07-25	65.15	65.15	65.15	65.15	428
2023-07-24	65.15	65.15	65.15	65.15	0
2023-07-21	65.15	65.15	65.15	65.15	0
2023-07-20	65.15	65.15	65.15	65.15	10,041
2023-07-19	65.15	65.15	65.15	65.15	350
2023-07-18	65.15	65.15	65.15	65.15	20
2023-07-17	65.15	65.15	65.15	65.15	158
2023-07-14	65.15	65.15	65.15	65.15	794
2023-07-13	65.06	65.06	65.06	65.06	40
2023-07-12	65.06	65.06	65.06	65.06	0
2023-07-11	65.06	65.06	65.06	65.06	20
2023-07-10	65.06	65.06	65.06	65.06	212
2023-07-07	65.06	65.06	65.06	65.06	82
2023-07-06	65.06	65.06	65.06	65.06	0
2023-07-05	65.06	65.06	65.06	65.06	36
2023-07-04	65.06	65.06	65.06	65.06	0
2023-07-03	65.06	65.06	65.06	65.06	95
2023-06-30	61.33	61.33	61.33	61.33	10
2023-06-29	61.33	61.33	61.33	61.33	70
2023-06-28	61.33	61.33	61.33	61.33	0
2023-06-27	61.33	61.33	61.33	61.33	0
2023-06-26	61.33	61.33	61.33	61.33	10
2023-06-23	61.33	61.33	61.33	61.33	100
2023-06-22	61.33	61.33	61.33	61.33	424
2023-06-21	61.33	61.33	61.33	61.33	380
2023-06-20	61.33	61.33	61.33	61.33	28
2023-06-19	61.33	61.33	61.33	61.33	0
2023-06-16	61.33	61.33	61.33	61.33	0
2023-06-15	61.33	61.33	61.33	61.33	1,117
2023-06-14	61.33	61.33	61.33	61.33	0
2023-06-13	61.33	61.33	61.33	61.33	0
2023-06-12	61.33	61.33	61.33	61.33	100
2023-06-09	61.33	61.33	61.33	61.33	0
2023-06-08	61.33	61.33	61.33	61.33	510
2023-06-07	58.95	58.95	58.95	58.95	17
2023-06-06	58.95	58.95	58.95	58.95	57
2023-06-05	58.95	58.95	58.95	58.95	539
2023-06-02	58.95	58.95	58.95	58.95	7
2023-06-01	58.95	58.95	58.95	58.95	55
2023-05-31	58.95	58.95	58.95	58.95	438
2023-05-30	58.95	58.95	58.95	58.95	120
2023-05-29	58.95	58.95	58.95	58.95	0
2023-05-26	58.95	58.95	58.95	58.95	0
2023-05-25	58.95	58.95	58.95	58.95	946
2023-05-24	58.38	58.38	58.38	58.38	0
2023-05-23	58.38	58.38	58.38	58.38	0
2023-05-22	58.38	58.38	58.38	58.38	85
2023-05-19	57.40	57.40	57.40	57.40	0
2023-05-18	57.40	57.40	57.40	57.40	1
2023-05-17	57.40	57.40	57.40	57.40	20
2023-05-16	57.40	57.40	57.40	57.40	0
2023-05-15	57.40	57.40	57.40	57.40	77
2023-05-12	58.70	58.70	58.70	58.70	200
2023-05-11	58.70	58.70	58.70	58.70	0
2023-05-10	58.70	58.70	58.70	58.70	20
2023-05-09	58.70	58.70	58.70	58.70	212
2023-05-08	57.98	57.98	57.98	57.98	0
2023-05-05	57.98	57.98	57.98	57.98	123
2023-05-04	57.98	57.98	57.98	57.98	490
2023-05-03	57.98	57.98	57.98	57.98	13
2023-05-02	57.98	57.98	57.98	57.98	44
2023-05-01	57.98	57.98	57.98	57.98	0
2023-04-28	57.98	57.98	57.98	57.98	0
2023-04-27	57.98	57.98	57.98	57.98	50
2023-04-26	57.98	57.98	57.98	57.98	0
2023-04-25	57.98	57.98	57.98	57.98	5
2023-04-24	57.98	57.98	57.98	57.98	0
2023-04-21	57.98	57.98	57.98	57.98	0
2023-04-20	57.98	57.98	57.98	57.98	7
2023-04-19	58.10	58.10	58.10	58.10	20
2023-04-18	58.10	58.10	58.10	58.10	300
2023-04-17	58.10	58.10	58.10	58.10	0
2023-04-14	57.42	57.42	57.42	57.42	0
2023-04-13	57.42	57.42	57.42	57.42	0
2023-04-12	57.42	57.42	57.42	57.42	2
2023-04-11	57.42	57.42	57.42	57.42	0
2023-04-10	57.42	57.42	57.42	57.42	0
2023-04-07	57.42	57.42	57.42	57.42	0
2023-04-06	57.42	57.42	57.42	57.42	300
2023-04-05	57.42	57.42	57.42	57.42	157
2023-04-04	57.42	57.42	57.42	57.42	106
2023-04-03	55.23	55.23	55.23	55.23	20
2023-03-31	55.23	55.23	55.23	55.23	0
2023-03-30	55.23	55.23	55.23	55.23	630
2023-03-29	55.23	55.23	55.23	55.23	45
2023-03-28	55.23	55.23	55.23	55.23	0
2023-03-27	55.23	55.23	55.23	55.23	0
2023-03-24	55.23	55.23	55.23	55.23	0
2023-03-23	55.23	55.23	55.23	55.23	0
2023-03-22	55.23	55.23	55.23	55.23	550
2023-03-21	55.23	55.23	55.23	55.23	0
2023-03-20	55.23	55.23	55.23	55.23	1,764
2023-03-17	55.23	55.23	55.23	55.23	0
2023-03-16	55.23	55.23	55.23	55.23	118
2023-03-15	57.48	57.48	57.48	57.48	254
2023-03-14	57.48	57.48	57.48	57.48	38
2023-03-13	57.48	57.48	57.48	57.48	72
2023-03-10	57.48	57.48	57.48	57.48	182
2023-03-09	61.31	61.31	61.31	61.31	20
2023-03-08	61.31	61.31	61.31	61.31	0
2023-03-07	61.31	61.31	61.31	61.31	0
2023-03-06	61.31	61.31	61.31	61.31	168
2023-03-03	61.31	61.31	61.31	61.31	28
2023-03-02	61.31	61.31	61.31	61.31	0
2023-03-01	61.31	61.31	61.31	61.31	5
2023-02-28	61.31	61.31	61.31	61.31	2,600
2023-02-27	61.31	61.31	61.31	61.31	4
2023-02-24	61.31	61.31	61.31	61.31	220
2023-02-23	63.20	63.20	63.20	63.20	58
2023-02-22	63.20	63.20	63.20	63.20	0
2023-02-21	63.20	63.20	63.20	63.20	1,753
2023-02-20	63.20	63.20	63.20	63.20	0
2023-02-17	63.20	63.20	63.20	63.20	0
2023-02-16	63.20	63.20	63.20	63.20	71
2023-02-15	63.20	63.20	63.20	63.20	500
2023-02-14	63.20	63.20	63.20	63.20	15
2023-02-13	63.20	63.20	63.20	63.20	527
2023-02-10	63.20	63.20	63.20	63.20	2
2023-02-09	63.20	63.20	63.20	63.20	6
2023-02-08	63.20	63.20	63.20	63.20	0
2023-02-07	63.20	63.20	63.20	63.20	157
2023-02-06	65.74	65.74	65.74	65.74	0
2023-02-03	65.74	65.74	65.74	65.74	15
2023-02-02	65.74	65.74	65.74	65.74	253
2023-02-01	57.67	57.67	57.67	57.67	141
2023-01-31	57.67	57.67	57.67	57.67	243
2023-01-30	57.67	57.67	57.67	57.67	0
2023-01-27	57.67	57.67	57.67	57.67	50
2023-01-26	57.67	57.67	57.67	57.67	340
2023-01-25	57.67	57.67	57.67	57.67	300
2023-01-24	60.67	60.67	60.67	60.67	1
2023-01-23	60.67	60.67	60.67	60.67	0
2023-01-20	60.67	60.67	60.67	60.67	0
2023-01-19	60.67	60.67	60.67	60.67	1
2023-01-18	60.67	60.67	60.67	60.67	153
2023-01-17	61.61	61.61	61.61	61.61	0
2023-01-16	61.61	61.61	61.61	61.61	0
2023-01-13	61.61	61.61	61.61	61.61	0
2023-01-12	58.96	58.96	58.96	58.96	0
2023-01-11	58.96	58.96	58.96	58.96	0
2023-01-10	58.96	58.96	58.96	58.96	0
2023-01-09	58.96	58.96	58.96	58.96	10
2023-01-06	58.96	58.96	58.96	58.96	0
2023-01-05	58.96	58.96	58.96	58.96	0
2023-01-04	58.96	58.96	58.96	58.96	321
2023-01-03	58.96	58.96	58.96	58.96	0
2023-01-02	58.96	58.96	58.96	58.96	0
2022-12-30	58.96	58.96	58.96	58.96	35
2022-12-29	58.96	58.96	58.96	58.96	556
2022-12-28	58.96	58.96	58.96	58.96	0
2022-12-27	58.96	58.96	58.96	58.96	0
2022-12-26	58.96	58.96	58.96	58.96	0
2022-12-23	58.96	58.96	58.96	58.96	0
2022-12-22	58.96	58.96	58.96	58.96	10
2022-12-21	58.96	58.96	58.96	58.96	0
2022-12-20	58.96	58.96	58.96	58.96	6
2022-12-19	61.41	61.41	61.41	61.41	1,281
2022-12-16	61.41	61.41	61.41	61.41	384
2022-12-15	61.41	61.41	61.41	61.41	300
2022-12-14	61.41	61.41	61.41	61.41	469
2022-12-13	61.41	61.41	61.41	61.41	421
2022-12-12	60.78	60.78	60.78	60.78	133
2022-12-09	60.78	60.78	60.78	60.78	45
2022-12-08	61.25	61.25	61.25	61.25	137
2022-12-07	61.28	61.28	61.28	61.28	35
2022-12-06	61.28	61.28	61.28	61.28	320
2022-12-05	61.08	61.08	61.08	61.08	0
2022-12-02	61.18	61.18	61.18	61.18	127
2022-12-01	47.32	47.32	47.32	47.32	5
2022-11-30	47.32	47.32	47.32	47.32	30
2022-11-29	47.32	47.32	47.32	47.32	0
2022-11-28	47.32	47.32	47.32	47.32	3
2022-11-25	47.32	47.32	47.32	47.32	172
2022-11-24	47.32	47.32	47.32	47.32	0
2022-11-23	47.32	47.32	47.32	47.32	59
2022-11-22	47.32	47.32	47.32	47.32	270
2022-11-21	47.32	47.32	47.32	47.32	0
2022-11-18	47.32	47.32	47.32	47.32	9
2022-11-17	47.32	47.32	47.32	47.32	275
2022-11-16	47.32	47.32	47.32	47.32	100
2022-11-15	47.32	47.32	47.32	47.32	5,878
2022-11-14	47.32	47.32	47.32	47.32	76
2022-11-11	47.32	47.32	47.32	47.32	75
2022-11-10	47.32	47.32	47.32	47.32	1
2022-11-09	47.32	47.32	47.32	47.32	22
2022-11-08	47.32	47.32	47.32	47.32	0
2022-11-07	47.32	47.32	47.32	47.32	1,310
2022-11-04	47.32	47.32	47.32	47.32	4
2022-11-03	47.32	47.32	47.32	47.32	8
2022-11-02	47.32	47.32	47.32	47.32	4
2022-11-01	47.32	47.32	47.32	47.32	25
2022-10-31	46.96	46.96	46.96	46.96	150
2022-10-28	46.96	46.96	46.96	46.96	0
2022-10-27	48.64	48.64	48.64	48.64	50
2022-10-26	48.64	48.64	48.64	48.64	135
2022-10-25	48.64	48.64	48.64	48.64	58
2022-10-24	48.64	48.64	48.64	48.64	0
2022-10-21	48.64	48.64	48.64	48.64	107
2022-10-20	48.64	48.64	48.64	48.64	0
2022-10-19	48.64	48.64	48.64	48.64	125
2022-10-18	46.54	46.54	46.54	46.54	304
2022-10-17	46.54	46.54	46.54	46.54	0
2022-10-14	46.54	46.54	46.54	46.54	0
2022-10-13	46.54	46.54	46.54	46.54	20
2022-10-12	46.54	46.54	46.54	46.54	149
2022-10-11	46.54	46.54	46.54	46.54	4
2022-10-10	46.54	46.54	46.54	46.54	0
2022-10-07	46.54	46.54	46.54	46.54	8
2022-10-06	46.54	46.54	46.54	46.54	0
2022-10-05	46.54	46.54	46.54	46.54	0
2022-10-04	46.54	46.54	46.54	46.54	0
2022-10-03	46.54	46.54	46.54	46.54	0
2022-09-30	47.58	47.58	47.58	47.58	107
2022-09-29	47.58	47.58	47.58	47.58	0
2022-09-28	56.03	56.03	56.03	56.03	0
2022-09-27	56.03	56.03	56.03	56.03	10
2022-09-26	56.03	56.03	56.03	56.03	46
2022-09-23	56.03	56.03	56.03	56.03	417
2022-09-22	56.03	56.03	56.03	56.03	0
2022-09-21	56.03	56.03	56.03	56.03	0
2022-09-20	56.03	56.03	56.03	56.03	200
2022-09-19	56.03	56.03	56.03	56.03	0
2022-09-16	56.03	56.03	56.03	56.03	9
2022-09-15	56.03	56.03	56.03	56.03	1
2022-09-14	56.03	56.03	56.03	56.03	59
2022-09-13	56.03	56.03	56.03	56.03	0
2022-09-12	56.03	56.03	56.03	56.03	0
2022-09-09	56.03	56.03	56.03	56.03	100
2022-09-08	56.03	56.03	56.03	56.03	0
2022-09-07	56.03	56.03	56.03	56.03	0
2022-09-06	56.03	56.03	56.03	56.03	0
2022-09-05	56.03	56.03	56.03	56.03	0
2022-09-02	56.03	56.03	56.03	56.03	0
2022-09-01	56.03	56.03	56.03	56.03	0
2022-08-31	56.03	56.03	56.03	56.03	0
2022-08-30	56.03	56.03	56.03	56.03	300
2022-08-29	57.30	57.30	57.30	57.30	0
2022-08-26	57.30	57.30	57.30	57.30	0
2022-08-25	57.30	57.30	57.30	57.30	0
2022-08-24	57.30	57.30	57.30	57.30	0
2022-08-23	57.30	57.30	57.30	57.30	0
2022-08-22	57.30	57.30	57.30	57.30	173
2022-08-19	57.15	57.15	57.15	57.15	20
2022-08-18	57.15	57.15	57.15	57.15	30
2022-08-17	57.15	57.15	57.15	57.15	126
2022-08-16	57.15	57.15	57.15	57.15	2
2022-08-15	57.15	57.15	57.15	57.15	0
2022-08-12	57.15	57.15	57.15	57.15	120
2022-08-11	57.15	57.15	57.15	57.15	211
2022-08-10	57.15	57.15	57.15	57.15	0
2022-08-09	57.15	57.15	57.15	57.15	1
2022-08-08	57.24	57.24	57.24	57.24	0
2022-08-05	57.24	57.24	57.24	57.24	251
2022-08-04	57.24	57.24	57.24	57.24	2
2022-08-03	57.24	57.24	57.24	57.24	110
2022-08-02	57.24	57.24	57.24	57.24	170
2022-08-01	57.24	57.24	57.24	57.24	16
2022-07-29	57.24	57.24	57.24	57.24	20
2022-07-28	57.24	57.24	57.24	57.24	20
2022-07-27	57.24	57.24	57.24	57.24	0
2022-07-26	57.24	57.24	57.24	57.24	0
2022-07-25	57.24	57.24	57.24	57.24	0
2022-07-22	57.24	57.24	57.24	57.24	0
2022-07-21	57.24	57.24	57.24	57.24	45
2022-07-20	57.24	57.24	57.24	57.24	400
2022-07-19	57.24	57.24	57.24	57.24	0
2022-07-18	57.24	57.24	57.24	57.24	15
2022-07-15	57.24	57.24	57.24	57.24	85
2022-07-14	57.24	57.24	57.24	57.24	0
2022-07-13	57.24	57.24	57.24	57.24	0
2022-07-12	57.24	57.24	57.24	57.24	0
2022-07-11	57.24	57.24	57.24	57.24	0
2022-07-08	57.24	57.24	57.24	57.24	20
2022-07-07	57.24	57.24	57.24	57.24	0
2022-07-06	57.24	57.24	57.24	57.24	30
2022-07-05	57.24	57.24	57.24	57.24	0
2022-07-04	57.24	57.24	57.24	57.24	0
2022-07-01	57.24	57.24	57.24	57.24	0
2022-06-30	57.24	57.24	57.24	57.24	0
2022-06-29	57.24	57.24	57.24	57.24	0
2022-06-28	54.58	54.58	54.58	54.58	15
2022-06-27	54.58	54.58	54.58	54.58	20
2022-06-24	54.58	54.58	54.58	54.58	270
2022-06-23	54.58	54.58	54.58	54.58	0
2022-06-22	54.58	54.58	54.58	54.58	0
2022-06-21	54.58	54.58	54.58	54.58	133
2022-06-20	54.58	54.58	54.58	54.58	0
2022-06-17	54.58	54.58	54.58	54.58	0
2022-06-16	54.58	54.58	54.58	54.58	120
2022-06-15	54.58	54.58	54.58	54.58	78
2022-06-14	54.58	54.58	54.58	54.58	400
2022-06-13	55.01	55.01	55.01	55.01	0
2022-06-10	55.01	55.01	55.01	55.01	25
2022-06-09	55.01	55.01	55.01	55.01	0
2022-06-08	55.01	55.01	55.01	55.01	1
2022-06-07	55.01	55.01	55.01	55.01	0
2022-06-06	55.01	55.01	55.01	55.01	68
2022-06-03	55.01	55.01	55.01	55.01	0
2022-06-02	55.01	55.01	55.01	55.01	0
2022-06-01	55.01	55.01	55.01	55.01	0
2022-05-31	55.01	55.01	55.01	55.01	0
2022-05-30	55.01	55.01	55.01	55.01	0
2022-05-27	55.01	55.01	55.01	55.01	18
2022-05-26	55.01	55.01	55.01	55.01	0
2022-05-25	55.01	55.01	55.01	55.01	4
2022-05-24	55.01	55.01	55.01	55.01	0
2022-05-23	55.01	55.01	55.01	55.01	0
2022-05-20	55.01	55.01	55.01	55.01	0
2022-05-19	55.01	55.01	55.01	55.01	0
2022-05-18	55.01	55.01	55.01	55.01	0
2022-05-17	55.01	55.01	55.01	55.01	0
2022-05-16	55.01	55.01	55.01	55.01	0
2022-05-13	55.01	55.01	55.01	55.01	0
2022-05-12	55.01	55.01	55.01	55.01	0
2022-05-11	55.01	55.01	55.01	55.01	0
2022-05-10	55.92	55.92	55.92	55.92	255
2022-05-09	55.97	55.97	55.97	55.97	0
2022-05-06	55.97	55.97	55.97	55.97	0
2022-05-05	55.97	55.97	55.97	55.97	19
2022-05-04	55.97	55.97	55.97	55.97	0
2022-05-03	55.97	55.97	55.97	55.97	0
2022-05-02	55.97	55.97	55.97	55.97	0
2022-04-29	55.97	55.97	55.97	55.97	27
2022-04-28	55.97	55.97	55.97	55.97	0
2022-04-27	55.97	55.97	55.97	55.97	0
2022-04-26	55.97	55.97	55.97	55.97	45
2022-04-25	55.97	55.97	55.97	55.97	59
2022-04-22	55.97	55.97	55.97	55.97	0
2022-04-21	55.97	55.97	55.97	55.97	0
2022-04-20	55.97	55.97	55.97	55.97	0
2022-04-19	55.97	55.97	55.97	55.97	0
2022-04-18	55.97	55.97	55.97	55.97	0
2022-04-15	55.97	55.97	55.97	55.97	0
2022-04-14	55.97	55.97	55.97	55.97	0
2022-04-13	55.97	55.97	55.97	55.97	0
2022-04-12	55.97	55.97	55.97	55.97	0
2022-04-11	55.97	55.97	55.97	55.97	0
2022-04-08	55.97	55.97	55.97	55.97	50
2022-04-07	59.00	59.00	59.00	59.00	0
2022-04-06	59.00	59.00	59.00	59.00	0
2022-04-05	59.00	59.00	59.00	59.00	25
2022-04-04	59.00	59.00	59.00	59.00	0
2022-04-01	59.00	59.00	59.00	59.00	0
2022-03-31	59.00	59.00	59.00	59.00	10
2022-03-30	59.00	59.00	59.00	59.00	0
2022-03-29	59.00	59.00	59.00	59.00	0
2022-03-28	59.00	59.00	59.00	59.00	52
2022-03-25	58.83	58.83	58.83	58.83	0
2022-03-24	58.83	58.83	58.83	58.83	10
2022-03-23	58.83	58.83	58.83	58.83	0
2022-03-22	58.83	58.83	58.83	58.83	900
2022-03-21	58.83	58.83	58.83	58.83	0
2022-03-18	58.83	58.83	58.83	58.83	250
2022-03-17	58.53	58.53	58.53	58.53	9
2022-03-16	58.53	58.53	58.53	58.53	0
2022-03-15	58.53	58.53	58.53	58.53	0
2022-03-14	62.37	62.37	62.37	62.37	0
2022-03-11	62.37	62.37	62.37	62.37	0
2022-03-10	62.37	62.37	62.37	62.37	10
2022-03-09	62.37	62.37	62.37	62.37	128
2022-03-08	62.37	62.37	62.37	62.37	847
2022-03-07	62.37	62.37	62.37	62.37	800
2022-03-04	62.37	62.37	62.37	62.37	0
2022-03-03	62.37	62.37	62.37	62.37	0
2022-03-02	62.37	62.37	62.37	62.37	13
2022-03-01	62.37	62.37	62.37	62.37	0
2022-02-28	62.37	62.37	62.37	62.37	15
2022-02-25	62.37	62.37	62.37	62.37	610
2022-02-24	62.37	62.37	62.37	62.37	320
2022-02-23	62.37	62.37	62.37	62.37	16
2022-02-22	62.37	62.37	62.37	62.37	0
2022-02-21	62.37	62.37	62.37	62.37	0
2022-02-18	62.37	62.37	62.37	62.37	0
2022-02-17	62.37	62.37	62.37	62.37	0
2022-02-16	62.37	62.37	62.37	62.37	0
2022-02-15	62.37	62.37	62.37	62.37	0
2022-02-14	62.37	62.37	62.37	62.37	80
2022-02-11	62.77	62.77	62.77	62.77	10
2022-02-10	66.84	66.84	66.84	66.84	0
2022-02-09	66.84	66.84	66.84	66.84	0
2022-02-08	66.84	66.84	66.84	66.84	0
2022-02-07	66.84	66.84	66.84	66.84	0
2022-02-04	66.84	66.84	66.84	66.84	177
2022-02-03	66.84	66.84	66.84	66.84	308
2022-02-02	66.84	66.84	66.84	66.84	600
2022-02-01	66.84	66.84	66.84	66.84	0
2022-01-31	66.84	66.84	66.84	66.84	15
2022-01-28	67.16	67.16	67.16	67.16	10
2022-01-27	72.10	72.10	72.10	72.10	0
2022-01-26	72.10	72.10	72.10	72.10	0
2022-01-25	72.10	72.10	72.10	72.10	0
2022-01-24	72.10	72.10	72.10	72.10	85
2022-01-21	72.10	72.10	72.10	72.10	7
2022-01-20	72.10	72.10	72.10	72.10	91
2022-01-19	72.10	72.10	72.10	72.10	0
2022-01-18	72.10	72.10	72.10	72.10	140
2022-01-17	73.65	73.65	73.65	73.65	0
2022-01-14	73.65	73.65	73.65	73.65	0
2022-01-13	73.65	73.65	73.65	73.65	0
2022-01-12	73.65	73.65	73.65	73.65	0
2022-01-11	73.65	73.65	73.65	73.65	10
2022-01-10	73.65	73.65	73.65	73.65	0
2022-01-07	73.65	73.65	73.65	73.65	0
2022-01-06	73.84	73.84	73.84	73.84	200
2022-01-05	73.84	73.84	73.84	73.84	47
2022-01-04	71.08	71.08	71.08	71.08	0
2022-01-03	71.08	71.08	71.08	71.08	0
2021-12-31	71.08	71.08	71.08	71.08	0
2021-12-30	71.08	71.08	71.08	71.08	0
2021-12-29	71.08	71.08	71.08	71.08	0
2021-12-28	67.61	67.61	67.61	67.61	0
2021-12-27	67.61	67.61	67.61	67.61	0
2021-12-24	67.61	67.61	67.61	67.61	0
2021-12-23	67.61	67.61	67.61	67.61	5
2021-12-22	67.61	67.61	67.61	67.61	100
2021-12-21	67.61	67.61	67.61	67.61	0
2021-12-20	67.61	67.61	67.61	67.61	300
2021-12-17	70.98	70.98	70.98	70.98	0
2021-12-16	70.98	70.98	70.98	70.98	70
2021-12-15	70.98	70.98	70.98	70.98	0
2021-12-14	70.98	70.98	70.98	70.98	0
2021-12-13	70.98	70.98	70.98	70.98	36
2021-12-10	70.98	70.98	70.98	70.98	14
2021-12-09	70.98	70.98	70.98	70.98	40
2021-12-08	70.98	70.98	70.98	70.98	0
2021-12-07	70.98	70.98	70.98	70.98	33
2021-12-06	65.87	65.87	65.87	65.87	0
2021-12-03	65.87	65.87	65.87	65.87	60
2021-12-02	65.87	65.87	65.87	65.87	0
2021-12-01	65.87	65.87	65.87	65.87	0
2021-11-30	65.87	65.87	65.87	65.87	1
2021-11-29	65.87	65.87	65.87	65.87	290
2021-11-26	65.87	65.87	65.87	65.87	127
2021-11-25	67.59	67.59	67.59	67.59	0
2021-11-24	67.59	67.59	67.59	67.59	0
2021-11-23	67.59	67.59	67.59	67.59	0
2021-11-22	67.59	67.59	67.59	67.59	0
2021-11-19	67.59	67.59	67.59	67.59	271
2021-11-18	67.59	67.59	67.59	67.59	508
2021-11-17	67.59	67.59	67.59	67.59	47,594
2021-11-16	67.59	67.59	67.59	67.59	250
2021-11-15	67.59	67.59	67.59	67.59	150
2021-11-12	67.59	67.59	67.59	67.59	38
2021-11-11	66.55	66.55	66.55	66.55	0
2021-11-10	66.55	66.55	66.55	66.55	0
2021-11-09	66.55	66.55	66.55	66.55	2
2021-11-08	66.55	66.55	66.55	66.55	500
2021-11-05	66.55	66.55	66.55	66.55	22
2021-11-04	66.55	66.55	66.55	66.55	41
2021-11-03	66.55	66.55	66.55	66.55	135
2021-11-02	66.55	66.55	66.55	66.55	0
2021-11-01	66.55	66.55	66.55	66.55	90
2021-10-29	66.55	66.55	66.55	66.55	11
2021-10-28	66.55	66.55	66.55	66.55	42
2021-10-27	66.55	66.55	66.55	66.55	149
2021-10-26	66.55	66.55	66.55	66.55	107
2021-10-25	62.92	62.92	62.92	62.92	230
2021-10-22	62.92	62.92	62.92	62.92	335
2021-10-21	62.92	62.92	62.92	62.92	30
2021-10-20	62.92	62.92	62.92	62.92	618
2021-10-19	62.92	62.92	62.92	62.92	0
2021-10-18	62.92	62.92	62.92	62.92	733
2021-10-15	62.92	62.92	62.92	62.92	360
2021-10-14	62.92	62.92	62.92	62.92	0
2021-10-13	62.92	62.92	62.92	62.92	8
2021-10-12	62.92	62.92	62.92	62.92	0
2021-10-11	62.92	62.92	62.92	62.92	0
2021-10-08	62.92	62.92	62.92	62.92	0
2021-10-07	62.92	62.92	62.92	62.92	0
2021-10-06	62.92	62.92	62.92	62.92	58
2021-10-05	62.92	62.92	62.92	62.92	0
2021-10-04	62.92	62.92	62.92	62.92	2
2021-10-01	62.92	62.92	62.92	62.92	89
2021-09-30	62.92	62.92	62.92	62.92	200
2021-09-29	62.92	62.92	62.92	62.92	0
2021-09-28	62.92	62.92	62.92	62.92	398
2021-09-27	60.76	60.76	60.76	60.76	0
2021-09-24	60.76	60.76	60.76	60.76	0
2021-09-23	60.76	60.76	60.76	60.76	200
2021-09-22	60.76	60.76	60.76	60.76	20
2021-09-21	60.76	60.76	60.76	60.76	73
2021-09-20	61.80	61.80	61.80	61.80	109
2021-09-17	61.80	61.80	61.80	61.80	515
2021-09-16	63.81	63.81	63.81	63.81	70
2021-09-15	63.03	63.03	63.03	63.03	64
2021-09-14	65.78	65.78	65.78	65.78	450
2021-09-13	65.78	65.78	65.78	65.78	0
2021-09-10	65.78	65.78	65.78	65.78	31
2021-09-09	65.78	65.78	65.78	65.78	28
2021-09-08	65.78	65.78	65.78	65.78	2
2021-09-07	66.66	66.66	66.66	66.66	160
2021-09-06	66.66	66.66	66.66	66.66	0
2021-09-03	66.66	66.66	66.66	66.66	50
2021-09-02	66.66	66.66	66.66	66.66	0
2021-09-01	66.66	66.66	66.66	66.66	9
2021-08-31	66.66	66.66	66.66	66.66	0
2021-08-30	66.66	66.66	66.66	66.66	0
2021-08-27	66.66	66.66	66.66	66.66	417
2021-08-26	66.66	66.66	66.66	66.66	13
2021-08-25	64.10	64.10	64.10	64.10	100
2021-08-24	64.10	64.10	64.10	64.10	109
2021-08-23	64.10	64.10	64.10	64.10	0
2021-08-20	64.10	64.10	64.10	64.10	16
2021-08-19	64.10	64.10	64.10	64.10	25
2021-08-18	65.24	65.24	65.24	65.24	22
2021-08-17	65.71	65.71	65.71	65.71	0
2021-08-16	65.71	65.71	65.71	65.71	100
2021-08-13	65.71	65.71	65.71	65.71	202
2021-08-12	65.71	65.71	65.71	65.71	468
2021-08-11	64.28	64.28	64.28	64.28	95
2021-08-10	64.28	64.28	64.28	64.28	7
2021-08-09	64.28	64.28	64.28	64.28	60
2021-08-06	64.28	64.28	64.28	64.28	0
2021-08-05	64.28	64.28	64.28	64.28	3
2021-08-04	64.28	64.28	64.28	64.28	416
2021-08-03	64.28	64.28	64.28	64.28	30
2021-08-02	64.28	64.28	64.28	64.28	61
2021-07-30	64.28	64.28	64.28	64.28	0
2021-07-29	64.28	64.28	64.28	64.28	50
2021-07-28	64.28	64.28	64.28	64.28	15
2021-07-27	64.28	64.28	64.28	64.28	0
2021-07-26	64.28	64.28	64.28	64.28	35
2021-07-23	64.28	64.28	64.28	64.28	10
2021-07-22	64.28	64.28	64.28	64.28	0
2021-07-21	64.28	64.28	64.28	64.28	30
2021-07-20	64.28	64.28	64.28	64.28	51
2021-07-19	64.28	64.28	64.28	64.28	791
2021-07-16	65.69	65.69	65.69	65.69	80
2021-07-15	65.69	65.69	65.69	65.69	35
2021-07-14	65.69	65.69	65.69	65.69	79
2021-07-13	65.69	65.69	65.69	65.69	7
2021-07-12	65.69	65.69	65.69	65.69	0
2021-07-09	65.69	65.69	65.69	65.69	1,000
2021-07-08	65.69	65.69	65.69	65.69	106
2021-07-07	65.69	65.69	65.69	65.69	155
2021-07-06	65.25	65.25	65.25	65.25	200
2021-07-05	65.25	65.25	65.25	65.25	0
2021-07-02	65.25	65.25	65.25	65.25	0
2021-07-01	65.25	65.25	65.25	65.25	29
2021-06-30	65.14	65.14	65.14	65.14	15
2021-06-29	65.14	65.14	65.14	65.14	0
2021-06-28	64.07	64.07	64.07	64.07	150
2021-06-25	64.07	64.07	64.07	64.07	10
2021-06-24	64.07	64.07	64.07	64.07	0
2021-06-23	64.07	64.07	64.07	64.07	5
2021-06-22	63.42	63.42	63.42	63.42	0
2021-06-21	63.42	63.42	63.42	63.42	32
2021-06-18	63.90	63.90	63.90	63.90	0
2021-06-17	63.90	63.90	63.90	63.90	481
2021-06-16	63.90	63.90	63.90	63.90	325
2021-06-15	63.90	63.90	63.90	63.90	100
2021-06-14	63.90	63.90	63.90	63.90	90
2021-06-11	63.90	63.90	63.90	63.90	151
2021-06-10	63.90	63.90	63.90	63.90	0
2021-06-09	63.90	63.90	63.90	63.90	30
2021-06-08	63.90	63.90	63.90	63.90	236
2021-06-07	63.90	63.90	63.90	63.90	29
2021-06-04	63.90	63.90	63.90	63.90	0
2021-06-03	63.90	63.90	63.90	63.90	0
2021-06-02	63.90	63.90	63.90	63.90	0
2021-06-01	63.90	63.90	63.90	63.90	0
2021-05-28	63.90	63.90	63.90	63.90	2
2021-05-27	63.90	63.90	63.90	63.90	6
2021-05-26	63.90	63.90	63.90	63.90	205
2021-05-25	63.90	63.90	63.90	63.90	0
2021-05-24	63.90	63.90	63.90	63.90	225
2021-05-21	63.90	63.90	63.90	63.90	0
2021-05-20	63.90	63.90	63.90	63.90	0
2021-05-19	63.90	63.90	63.90	63.90	70
2021-05-18	63.90	63.90	63.90	63.90	0
2021-05-17	63.90	63.90	63.90	63.90	0
2021-05-14	63.90	63.90	63.90	63.90	0
2021-05-13	63.90	63.90	63.90	63.90	200
2021-05-12	63.90	63.90	63.90	63.90	0
2021-05-11	63.90	63.90	63.90	63.90	0
2021-05-10	63.90	63.90	63.90	63.90	0
2021-05-07	63.90	63.90	63.90	63.90	0
2021-05-06	63.90	63.90	63.90	63.90	7
2021-05-05	63.90	63.90	63.90	63.90	0
2021-05-04	63.90	63.90	63.90	63.90	0
2021-04-30	61.52	61.52	61.52	61.52	0
2021-04-29	61.52	61.52	61.52	61.52	0
2021-04-28	61.52	61.52	61.52	61.52	0
2021-04-27	63.13	63.13	63.13	63.13	320
2021-04-26	63.13	63.13	63.13	63.13	1
2021-04-23	63.13	63.13	63.13	63.13	0
2021-04-22	63.13	63.13	63.13	63.13	0
2021-04-21	62.91	62.91	62.91	62.91	0
2021-04-20	62.91	62.91	62.91	62.91	0
2021-04-19	62.91	62.91	62.91	62.91	0
2021-04-16	62.91	62.91	62.91	62.91	109
2021-04-15	62.44	62.44	62.44	62.44	0
2021-04-14	62.44	62.44	62.44	62.44	0
2021-04-13	62.44	62.44	62.44	62.44	0
2021-04-12	62.44	62.44	62.44	62.44	48
2021-04-09	63.32	63.32	63.32	63.32	0
2021-04-08	63.32	63.32	63.32	63.32	10
2021-04-07	63.32	63.32	63.32	63.32	66
2021-04-06	61.65	61.65	61.65	61.65	0
2021-04-01	61.65	61.65	61.65	61.65	0
2021-03-31	61.65	61.65	61.65	61.65	0
2021-03-30	61.65	61.65	61.65	61.65	0
2021-03-29	61.65	61.65	61.65	61.65	100
2021-03-26	61.65	61.65	61.65	61.65	18
2021-03-25	62.15	62.15	62.15	62.15	121
2021-03-24	62.15	62.15	62.15	62.15	1,043
2021-03-23	62.04	62.04	62.04	62.04	255
2021-03-22	58.02	58.02	58.02	58.02	109
2021-03-19	59.39	59.39	59.39	59.39	0
2021-03-18	59.39	59.39	59.39	59.39	32
2021-03-17	57.99	57.99	57.99	57.99	0
2021-03-16	57.99	57.99	57.99	57.99	29
2021-03-15	59.25	59.25	59.25	59.25	29
2021-03-12	59.53	59.53	59.53	59.53	30
2021-03-11	60.45	60.45	60.45	60.45	52
2021-03-10	57.02	57.02	57.02	57.02	450
2021-03-09	57.02	57.02	57.02	57.02	0
2021-03-08	57.02	57.02	57.02	57.02	10
2021-03-05	57.02	57.02	57.02	57.02	0
2021-03-04	57.02	57.02	57.02	57.02	0
2021-03-03	57.02	57.02	57.02	57.02	35
2021-03-02	57.02	57.02	57.02	57.02	156
2021-03-01	57.02	57.02	57.02	57.02	0
2021-02-26	57.02	57.02	57.02	57.02	7
2021-02-25	57.02	57.02	57.02	57.02	122
2021-02-24	56.52	56.52	56.52	56.52	0
2021-02-23	56.52	56.52	56.52	56.52	0
2021-02-22	56.52	56.52	56.52	56.52	104
2021-02-19	59.96	59.96	59.96	59.96	0
2021-02-18	59.96	59.96	59.96	59.96	5
2021-02-17	59.96	59.96	59.96	59.96	1
2021-02-16	59.96	59.96	59.96	59.96	0
2021-02-15	59.96	59.96	59.96	59.96	0
2021-02-12	59.96	59.96	59.96	59.96	0
2021-02-11	59.96	59.96	59.96	59.96	0
2021-02-10	59.96	59.96	59.96	59.96	22
2021-02-09	59.45	59.45	59.45	59.45	0
2021-02-08	56.80	56.80	56.80	56.80	300
2021-02-05	49.12	49.12	49.12	49.12	110
2021-02-04	49.12	49.12	49.12	49.12	96
2021-02-03	49.12	49.12	49.12	49.12	0
2021-02-02	49.12	49.12	49.12	49.12	0
2021-02-01	49.12	49.12	49.12	49.12	54
2021-01-29	52.79	52.79	52.79	52.79	0
2021-01-28	52.79	52.79	52.79	52.79	0
2021-01-27	52.79	52.79	52.79	52.79	34
2021-01-26	52.79	52.79	52.79	52.79	10
2021-01-25	52.79	52.79	52.79	52.79	0
2021-01-22	52.79	52.79	52.79	52.79	0
2021-01-21	52.79	52.79	52.79	52.79	38
2021-01-20	56.45	56.45	56.45	56.45	0
2021-01-19	56.45	56.45	56.45	56.45	0
2021-01-18	56.45	56.45	56.45	56.45	0
2021-01-15	56.45	56.45	56.45	56.45	0
2021-01-14	56.45	56.45	56.45	56.45	0
2021-01-13	56.45	56.45	56.45	56.45	0
2021-01-12	56.45	56.45	56.45	56.45	0
2021-01-11	56.45	56.45	56.45	56.45	0
2021-01-08	56.45	56.45	56.45	56.45	0
2021-01-07	56.45	56.45	56.45	56.45	0
2021-01-06	56.45	56.45	56.45	56.45	40
2021-01-05	54.50	54.50	54.50	54.50	0
2021-01-04	54.50	54.50	54.50	54.50	0
2020-12-31	54.50	54.50	54.50	54.50	0
2020-12-30	54.50	54.50	54.50	54.50	0
2020-12-29	54.50	54.50	54.50	54.50	0
2020-12-24	54.50	54.50	54.50	54.50	0
2020-12-23	54.50	54.50	54.50	54.50	0
2020-12-22	54.50	54.50	54.50	54.50	0
2020-12-21	54.50	54.50	54.50	54.50	0
2020-12-18	54.50	54.50	54.50	54.50	1
2020-12-17	54.75	54.75	54.75	54.75	0
2020-12-16	54.75	54.75	54.75	54.75	0
2020-12-15	54.75	54.75	54.75	54.75	0
2020-12-14	54.75	54.75	54.75	54.75	0
2020-12-11	54.75	54.75	54.75	54.75	0
2020-12-10	54.75	54.75	54.75	54.75	0
2020-12-09	54.75	54.75	54.75	54.75	0
2020-12-08	54.75	54.75	54.75	54.75	0
2020-12-07	54.75	54.75	54.75	54.75	0
2020-12-04	54.75	54.75	54.75	54.75	0
2020-12-03	54.75	54.75	54.75	54.75	0
2020-12-02	54.75	54.75	54.75	54.75	200
2020-12-01	52.90	52.90	52.90	52.90	0
2020-11-30	52.90	52.90	52.90	52.90	150
2020-11-27	54.20	54.20	54.20	54.20	0
2020-11-26	54.20	54.20	54.20	54.20	0
2020-11-25	54.20	54.20	54.20	54.20	0
2020-11-24	54.77	54.77	54.77	54.77	0
2020-11-23	54.77	54.77	54.77	54.77	0
2020-11-20	55.13	55.13	55.13	55.13	12
2020-11-19	54.27	54.27	54.27	54.27	0
2020-11-18	54.27	54.27	54.27	54.27	0
2020-11-17	54.27	54.27	54.27	54.27	0
2020-11-16	54.27	54.27	54.27	54.27	68
2020-11-13	53.56	53.56	53.56	53.56	441
2020-11-12	53.15	53.15	53.15	53.15	0
2020-11-11	53.15	53.15	53.15	53.15	0
2020-11-10	50.73	50.73	50.73	50.73	36
2020-11-09	50.46	50.46	50.46	50.46	0
2020-11-06	45.99	45.99	45.99	45.99	0
2020-11-05	45.99	45.99	45.99	45.99	0
2020-11-04	45.99	45.99	45.99	45.99	0
2020-11-03	45.99	45.99	45.99	45.99	0
2020-11-02	45.99	45.99	45.99	45.99	0
2020-10-30	45.99	45.99	45.99	45.99	0
2020-10-29	45.99	45.99	45.99	45.99	0
2020-10-28	45.99	45.99	45.99	45.99	550
2020-10-27	50.15	50.15	50.15	50.15	0
2020-10-26	50.15	50.15	50.15	50.15	0
2020-10-23	50.15	50.15	50.15	50.15	0
2020-10-22	50.15	50.15	50.15	50.15	0
2020-10-21	50.15	50.15	50.15	50.15	0
2020-10-20	50.15	50.15	50.15	50.15	0
2020-10-19	50.15	50.15	50.15	50.15	0
2020-10-16	50.15	50.15	50.15	50.15	0
2020-10-15	50.15	50.15	50.15	50.15	0
2020-10-14	50.15	50.15	50.15	50.15	66
2020-10-13	49.98	49.98	49.98	49.98	0
2020-10-12	49.98	49.98	49.98	49.98	0
2020-10-09	49.98	49.98	49.98	49.98	12
2020-10-08	50.21	50.21	50.21	50.21	0
2020-10-07	50.21	50.21	50.21	50.21	0
2020-10-06	51.37	51.37	51.37	51.37	69
2020-10-05	48.13	48.13	48.13	48.13	0
2020-10-02	48.13	48.13	48.13	48.13	0
2020-10-01	48.13	48.13	48.13	48.13	0
2020-09-30	48.13	48.13	48.13	48.13	0
2020-09-29	48.13	48.13	48.13	48.13	0
2020-09-28	48.13	48.13	48.13	48.13	0
2020-09-25	48.13	48.13	48.13	48.13	0
2020-09-24	48.13	48.13	48.13	48.13	0
2020-09-23	48.13	48.13	48.13	48.13	0
2020-09-22	48.71	48.71	48.71	48.71	10
2020-09-21	53.29	53.29	53.29	53.29	0
2020-09-18	53.29	53.29	53.29	53.29	0
2020-09-17	53.29	53.29	53.29	53.29	0
2020-09-16	53.29	53.29	53.29	53.29	0
2020-09-15	53.29	53.29	53.29	53.29	0
2020-09-14	53.29	53.29	53.29	53.29	0
2020-09-11	53.29	53.29	53.29	53.29	0
2020-04-03	37.34	37.34	37.34	37.34	0
2020-04-02	37.34	37.34	37.34	37.34	0
2020-04-01	37.34	37.34	37.34	37.34	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131