Buckle Ord Share History

Buckle Ord Share Price history. The following table shows end-of-day data 0HQ7 historical share prices for Buckle Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0HQ7.L
Share Price 0HQ7.L
Charts 0HQ7.L
Trades 0HQ7.L
History Compare
0HQ7.L 0HQ7.L
Share News 0HQ7.L
RNS 0HQ7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	37.32	37.32	37.32	37.32	48
2024-05-16	37.32	37.32	37.32	37.32	269
2024-05-15	39.71	39.71	39.71	39.71	107
2024-05-14	39.71	39.71	39.71	39.71	21
2024-05-13	39.71	39.71	39.71	39.71	51
2024-05-10	37.94	37.94	37.94	37.94	8
2024-05-09	37.94	37.94	37.94	37.94	9
2024-05-08	37.94	37.94	37.94	37.94	8
2024-05-07	37.94	37.94	37.94	37.94	2
2024-05-06	37.94	37.94	37.94	37.94	0
2024-05-03	37.94	37.94	37.94	37.94	65
2024-05-02	37.94	37.94	37.94	37.94	1
2024-05-01	37.94	37.94	37.94	37.94	14
2024-04-30	37.94	37.94	37.94	37.94	1
2024-04-29	37.94	37.94	37.94	37.94	20
2024-04-26	40.36	40.36	40.36	40.36	111
2024-04-25	40.36	40.36	40.36	40.36	93
2024-04-24	40.36	40.36	40.36	40.36	6
2024-04-23	40.36	40.36	40.36	40.36	0
2024-04-22	40.36	40.36	40.36	40.36	1
2024-04-19	40.36	40.36	40.36	40.36	0
2024-04-18	40.36	40.36	40.36	40.36	46
2024-04-17	40.36	40.36	40.36	40.36	84
2024-04-16	40.36	40.36	40.36	40.36	0
2024-04-15	40.36	40.36	40.36	40.36	351
2024-04-12	40.36	40.36	40.36	40.36	196
2024-04-11	40.36	40.36	40.36	40.36	13
2024-04-10	40.36	40.36	40.36	40.36	260
2024-04-09	40.36	40.36	40.36	40.36	30
2024-04-08	40.36	40.36	40.36	40.36	563
2024-04-05	40.36	40.36	40.36	40.36	52
2024-04-04	40.36	40.36	40.36	40.36	37
2024-04-03	40.36	40.36	40.36	40.36	0
2024-04-02	40.36	40.36	40.36	40.36	47
2024-04-01	39.66	39.66	39.66	39.66	0
2024-03-29	39.66	39.66	39.66	39.66	0
2024-03-28	39.66	39.66	39.66	39.66	33
2024-03-27	38.98	38.98	38.98	38.98	0
2024-03-26	38.98	38.98	38.98	38.98	2
2024-03-25	38.98	38.98	38.98	38.98	35
2024-03-22	38.98	38.98	38.98	38.98	578
2024-03-21	39.02	39.02	39.02	39.02	72
2024-03-20	39.82	39.82	39.82	39.82	29
2024-03-19	39.82	39.82	39.82	39.82	35
2024-03-18	39.82	39.82	39.82	39.82	530
2024-03-15	39.82	39.82	39.82	39.82	3,405
2024-03-14	39.82	39.82	39.82	39.82	277
2024-03-13	39.82	39.82	39.82	39.82	64
2024-03-12	39.82	39.82	39.82	39.82	11
2024-03-11	39.82	39.82	39.82	39.82	122
2024-03-08	39.82	39.82	39.82	39.82	17
2024-03-07	39.82	39.82	39.82	39.82	137
2024-03-06	39.82	39.82	39.82	39.82	76
2024-03-05	39.82	39.82	39.82	39.82	24
2024-03-04	39.82	39.82	39.82	39.82	0
2024-03-01	39.82	39.82	39.82	39.82	14
2024-02-29	39.82	39.82	39.82	39.82	4,705
2024-02-28	39.82	39.82	39.82	39.82	100
2024-02-27	39.82	39.82	39.82	39.82	1,356
2024-02-26	39.82	39.82	39.82	39.82	57
2024-02-23	39.82	39.82	39.82	39.82	47
2024-02-22	39.82	39.82	39.82	39.82	128
2024-02-21	39.82	39.82	39.82	39.82	241
2024-02-20	38.58	38.58	38.58	38.58	20
2024-02-19	38.58	38.58	38.58	38.58	0
2024-02-16	38.58	38.58	38.58	38.58	20
2024-02-15	38.58	38.58	38.58	38.58	66
2024-02-14	38.58	38.58	38.58	38.58	207
2024-02-13	38.58	38.58	38.58	38.58	128
2024-02-12	37.27	37.27	37.27	37.27	371
2024-02-09	37.27	37.27	37.27	37.27	7
2024-02-08	37.27	37.27	37.27	37.27	0
2024-02-07	37.27	37.27	37.27	37.27	4
2024-02-06	37.27	37.27	37.27	37.27	54
2024-02-05	37.27	37.27	37.27	37.27	83
2024-02-02	37.27	37.27	37.27	37.27	27
2024-02-01	37.27	37.27	37.27	37.27	135
2024-01-31	37.27	37.27	37.27	37.27	67
2024-01-30	36.68	36.68	36.68	36.68	327
2024-01-29	36.39	36.39	36.39	36.39	234
2024-01-26	36.40	36.40	36.40	36.40	132
2024-01-25	36.40	36.40	36.40	36.40	400
2024-01-24	36.40	36.40	36.40	36.40	6
2024-01-23	36.40	36.40	36.40	36.40	55
2024-01-22	36.40	36.40	36.40	36.40	258
2024-01-19	43.61	43.61	43.61	43.61	38
2024-01-18	43.61	43.61	43.61	43.61	255
2024-01-17	43.61	43.61	43.61	43.61	23
2024-01-16	43.61	43.61	43.61	43.61	776
2024-01-15	43.61	43.61	43.61	43.61	0
2024-01-12	43.61	43.61	43.61	43.61	26
2024-01-11	43.61	43.61	43.61	43.61	362
2024-01-10	43.61	43.61	43.61	43.61	2,496
2024-01-09	45.08	45.08	45.08	45.08	598
2024-01-08	45.08	45.08	45.08	45.08	276
2024-01-05	46.66	46.66	46.66	46.66	1,546
2024-01-04	46.66	46.66	46.66	46.66	242
2024-01-03	46.66	46.66	46.66	46.66	1,246
2024-01-02	47.93	47.93	47.93	47.93	220
2024-01-01	47.36	47.36	47.36	47.36	0
2023-12-29	47.36	47.36	47.36	47.36	21
2023-12-28	47.36	47.36	47.36	47.36	2,530
2023-12-27	47.36	47.36	47.36	47.36	91
2023-12-26	47.09	47.09	47.09	47.09	0
2023-12-25	47.09	47.09	47.09	47.09	0
2023-12-22	47.09	47.09	47.09	47.09	136
2023-12-21	47.09	47.09	47.09	47.09	2,562
2023-12-20	47.09	47.09	47.09	47.09	197
2023-12-19	45.33	45.33	45.33	45.33	24
2023-12-18	45.33	45.33	45.33	45.33	67
2023-12-15	45.33	45.33	45.33	45.33	62
2023-12-14	41.79	41.79	41.79	41.79	48
2023-12-13	41.79	41.79	41.79	41.79	51
2023-12-12	41.79	41.79	41.79	41.79	20
2023-12-11	41.79	41.79	41.79	41.79	11
2023-12-08	41.79	41.79	41.79	41.79	52
2023-12-07	41.79	41.79	41.79	41.79	0
2023-12-06	41.79	41.79	41.79	41.79	97
2023-12-05	40.32	40.32	40.32	40.32	367
2023-12-04	40.32	40.32	40.32	40.32	94
2023-12-01	33.08	33.08	33.08	33.08	8
2023-11-30	33.08	33.08	33.08	33.08	17
2023-11-29	33.08	33.08	33.08	33.08	1,637
2023-11-28	33.08	33.08	33.08	33.08	13
2023-11-27	33.08	33.08	33.08	33.08	27
2023-11-24	33.08	33.08	33.08	33.08	6
2023-11-23	33.08	33.08	33.08	33.08	0
2023-11-22	33.08	33.08	33.08	33.08	50
2023-11-21	33.08	33.08	33.08	33.08	350
2023-11-20	33.08	33.08	33.08	33.08	108
2023-11-17	33.08	33.08	33.08	33.08	81
2023-11-16	33.08	33.08	33.08	33.08	87
2023-11-15	33.08	33.08	33.08	33.08	59
2023-11-14	33.08	33.08	33.08	33.08	2
2023-11-13	33.08	33.08	33.08	33.08	1
2023-11-10	35.93	35.93	35.93	35.93	85
2023-11-09	35.93	35.93	35.93	35.93	5
2023-11-08	35.93	35.93	35.93	35.93	17
2023-11-07	35.93	35.93	35.93	35.93	0
2023-11-06	35.93	35.93	35.93	35.93	116
2023-11-03	33.17	33.17	33.17	33.17	27
2023-11-02	33.17	33.17	33.17	33.17	0
2023-11-01	33.17	33.17	33.17	33.17	70
2023-10-31	33.17	33.17	33.17	33.17	200
2023-10-30	33.17	33.17	33.17	33.17	4
2023-10-27	33.17	33.17	33.17	33.17	48
2023-10-26	33.17	33.17	33.17	33.17	28
2023-10-25	33.17	33.17	33.17	33.17	0
2023-10-24	33.17	33.17	33.17	33.17	0
2023-10-23	33.17	33.17	33.17	33.17	0
2023-10-20	33.17	33.17	33.17	33.17	0
2023-10-19	33.17	33.17	33.17	33.17	0
2023-10-18	33.17	33.17	33.17	33.17	0
2023-10-17	33.17	33.17	33.17	33.17	67
2023-10-16	33.17	33.17	33.17	33.17	125
2023-10-13	33.17	33.17	33.17	33.17	124
2023-10-12	33.17	33.17	33.17	33.17	0
2023-10-11	33.17	33.17	33.17	33.17	78
2023-10-10	33.17	33.17	33.17	33.17	16
2023-10-09	33.17	33.17	33.17	33.17	22
2023-10-06	33.17	33.17	33.17	33.17	0
2023-10-05	33.17	33.17	33.17	33.17	63
2023-10-04	33.17	33.17	33.17	33.17	0
2023-10-03	33.17	33.17	33.17	33.17	46
2023-10-02	32.83	32.83	32.83	32.83	31
2023-09-29	32.83	32.83	32.83	32.83	32
2023-09-28	32.83	32.83	32.83	32.83	5
2023-09-27	32.83	32.83	32.83	32.83	9
2023-09-26	32.83	32.83	32.83	32.83	0
2023-09-25	32.83	32.83	32.83	32.83	38
2023-09-22	37.15	37.15	37.15	37.15	0
2023-09-21	37.15	37.15	37.15	37.15	0
2023-09-20	37.15	37.15	37.15	37.15	80
2023-09-19	37.15	37.15	37.15	37.15	157
2023-09-18	37.15	37.15	37.15	37.15	0
2023-09-15	37.15	37.15	37.15	37.15	0
2023-09-14	37.15	37.15	37.15	37.15	26
2023-09-13	37.15	37.15	37.15	37.15	14
2023-09-12	37.15	37.15	37.15	37.15	52
2023-09-11	37.15	37.15	37.15	37.15	10
2023-09-08	37.15	37.15	37.15	37.15	605
2023-09-07	37.15	37.15	37.15	37.15	64
2023-09-06	37.15	37.15	37.15	37.15	0
2023-09-05	37.15	37.15	37.15	37.15	1,954
2023-09-04	37.15	37.15	37.15	37.15	0
2023-09-01	37.15	37.15	37.15	37.15	0
2023-08-31	37.15	37.15	37.15	37.15	23
2023-08-30	37.15	37.15	37.15	37.15	0
2023-08-29	37.15	37.15	37.15	37.15	3
2023-08-28	37.15	37.15	37.15	37.15	0
2023-08-25	37.15	37.15	37.15	37.15	0
2023-08-24	37.15	37.15	37.15	37.15	0
2023-08-23	37.15	37.15	37.15	37.15	247
2023-08-22	37.15	37.15	37.15	37.15	200
2023-08-21	37.15	37.15	37.15	37.15	1,747
2023-08-18	37.15	37.15	37.15	37.15	182
2023-08-17	37.15	37.15	37.15	37.15	47
2023-08-16	37.15	37.15	37.15	37.15	0
2023-08-15	37.15	37.15	37.15	37.15	39
2023-08-14	37.15	37.15	37.15	37.15	26
2023-08-11	37.09	37.09	37.09	37.09	2
2023-08-10	36.27	36.27	36.27	36.27	23
2023-08-09	36.27	36.27	36.27	36.27	0
2023-08-08	36.27	36.27	36.27	36.27	547
2023-08-07	36.27	36.27	36.27	36.27	315
2023-08-04	36.41	36.41	36.41	36.41	0
2023-08-03	36.41	36.41	36.41	36.41	9
2023-08-02	36.41	36.41	36.41	36.41	0
2023-08-01	36.41	36.41	36.41	36.41	0
2023-07-31	36.05	36.05	36.05	36.05	0
2023-07-28	36.05	36.05	36.05	36.05	1,318
2023-07-27	35.31	35.31	35.31	35.31	0
2023-07-26	35.31	35.31	35.31	35.31	104
2023-07-25	35.31	35.31	35.31	35.31	0
2023-07-24	35.31	35.31	35.31	35.31	25
2023-07-21	35.01	35.01	35.01	35.01	0
2023-07-20	35.01	35.01	35.01	35.01	0
2023-07-19	35.01	35.01	35.01	35.01	14
2023-07-18	35.01	35.01	35.01	35.01	0
2023-07-17	35.01	35.01	35.01	35.01	0
2023-07-14	35.01	35.01	35.01	35.01	0
2023-07-13	35.01	35.01	35.01	35.01	0
2023-07-12	34.21	34.21	34.21	34.21	23
2023-07-11	34.21	34.21	34.21	34.21	0
2023-07-10	34.21	34.21	34.21	34.21	0
2023-07-07	34.21	34.21	34.21	34.21	0
2023-07-06	34.21	34.21	34.21	34.21	0
2023-07-05	34.21	34.21	34.21	34.21	19
2023-07-04	34.21	34.21	34.21	34.21	0
2023-07-03	34.21	34.21	34.21	34.21	0
2023-06-30	34.21	34.21	34.21	34.21	23
2023-06-29	34.21	34.21	34.21	34.21	0
2023-06-28	34.21	34.21	34.21	34.21	564
2023-06-27	34.21	34.21	34.21	34.21	660
2023-06-26	34.21	34.21	34.21	34.21	0
2023-06-23	34.21	34.21	34.21	34.21	73
2023-06-22	34.21	34.21	34.21	34.21	15
2023-06-21	34.21	34.21	34.21	34.21	30
2023-06-20	34.21	34.21	34.21	34.21	0
2023-06-19	34.21	34.21	34.21	34.21	0
2023-06-16	34.21	34.21	34.21	34.21	3
2023-06-15	34.21	34.21	34.21	34.21	25
2023-06-14	34.21	34.21	34.21	34.21	0
2023-06-13	34.21	34.21	34.21	34.21	300
2023-06-12	33.31	33.31	33.31	33.31	69
2023-06-09	33.31	33.31	33.31	33.31	300
2023-06-08	33.31	33.31	33.31	33.31	49
2023-06-07	33.31	33.31	33.31	33.31	53
2023-06-06	33.31	33.31	33.31	33.31	0
2023-06-05	33.31	33.31	33.31	33.31	20
2023-06-02	33.31	33.31	33.31	33.31	120
2023-06-01	33.31	33.31	33.31	33.31	0
2023-05-31	33.31	33.31	33.31	33.31	1
2023-05-30	33.31	33.31	33.31	33.31	700
2023-05-29	33.31	33.31	33.31	33.31	0
2023-05-26	33.31	33.31	33.31	33.31	500
2023-05-25	33.31	33.31	33.31	33.31	100
2023-05-24	33.31	33.31	33.31	33.31	2
2023-05-23	33.31	33.31	33.31	33.31	100
2023-05-22	33.31	33.31	33.31	33.31	0
2023-05-19	33.31	33.31	33.31	33.31	1,004
2023-05-18	33.31	33.31	33.31	33.31	22
2023-05-17	33.31	33.31	33.31	33.31	0
2023-05-16	33.31	33.31	33.31	33.31	0
2023-05-15	33.31	33.31	33.31	33.31	30
2023-05-12	33.31	33.31	33.31	33.31	24
2023-05-11	33.08	33.08	33.08	33.08	0
2023-05-10	33.08	33.08	33.08	33.08	0
2023-05-09	33.08	33.08	33.08	33.08	420
2023-05-08	33.14	33.14	33.14	33.14	0
2023-05-05	33.14	33.14	33.14	33.14	42
2023-05-04	33.14	33.14	33.14	33.14	0
2023-05-03	33.14	33.14	33.14	33.14	0
2023-05-02	34.23	34.23	34.23	34.23	45
2023-05-01	34.23	34.23	34.23	34.23	0
2023-04-28	34.23	34.23	34.23	34.23	20
2023-04-27	34.23	34.23	34.23	34.23	0
2023-04-26	34.23	34.23	34.23	34.23	0
2023-04-25	34.23	34.23	34.23	34.23	150
2023-04-24	34.23	34.23	34.23	34.23	0
2023-04-21	34.23	34.23	34.23	34.23	0
2023-04-20	34.23	34.23	34.23	34.23	13
2023-04-19	34.23	34.23	34.23	34.23	3
2023-04-18	34.23	34.23	34.23	34.23	0
2023-04-17	34.23	34.23	34.23	34.23	0
2023-04-14	34.23	34.23	34.23	34.23	0
2023-04-13	34.23	34.23	34.23	34.23	0
2023-04-12	34.23	34.23	34.23	34.23	0
2023-04-11	34.23	34.23	34.23	34.23	181
2023-04-10	35.19	35.19	35.19	35.19	0
2023-04-07	35.19	35.19	35.19	35.19	0
2023-04-06	35.19	35.19	35.19	35.19	50
2023-04-05	35.19	35.19	35.19	35.19	72
2023-04-04	35.19	35.19	35.19	35.19	400
2023-04-03	35.19	35.19	35.19	35.19	0
2023-03-31	35.19	35.19	35.19	35.19	137
2023-03-30	35.99	35.99	35.99	35.99	0
2023-03-29	35.99	35.99	35.99	35.99	0
2023-03-28	35.99	35.99	35.99	35.99	0
2023-03-27	35.99	35.99	35.99	35.99	0
2023-03-24	35.99	35.99	35.99	35.99	22
2023-03-23	35.99	35.99	35.99	35.99	29
2023-03-22	35.99	35.99	35.99	35.99	3
2023-03-21	35.99	35.99	35.99	35.99	41
2023-03-20	41.81	41.81	41.81	41.81	83
2023-03-17	41.81	41.81	41.81	41.81	0
2023-03-16	41.81	41.81	41.81	41.81	300
2023-03-15	41.81	41.81	41.81	41.81	200
2023-03-14	41.81	41.81	41.81	41.81	0
2023-03-13	41.81	41.81	41.81	41.81	310
2023-03-10	41.81	41.81	41.81	41.81	545
2023-03-09	41.81	41.81	41.81	41.81	0
2023-03-08	41.81	41.81	41.81	41.81	0
2023-03-07	41.81	41.81	41.81	41.81	3
2023-03-06	41.81	41.81	41.81	41.81	0
2023-03-03	41.81	41.81	41.81	41.81	250
2023-03-02	41.81	41.81	41.81	41.81	93
2023-03-01	41.81	41.81	41.81	41.81	0
2023-02-28	41.81	41.81	41.81	41.81	0
2023-02-27	41.81	41.81	41.81	41.81	160
2023-02-24	41.81	41.81	41.81	41.81	0
2023-02-23	41.81	41.81	41.81	41.81	0
2023-02-22	41.81	41.81	41.81	41.81	305
2023-02-21	41.81	41.81	41.81	41.81	2
2023-02-20	41.93	41.93	41.93	41.93	0
2023-02-17	41.93	41.93	41.93	41.93	0
2023-02-16	41.93	41.93	41.93	41.93	0
2023-02-15	41.93	41.93	41.93	41.93	0
2023-02-14	41.93	41.93	41.93	41.93	0
2023-02-13	41.93	41.93	41.93	41.93	50
2023-02-10	42.55	42.55	42.55	42.55	0
2023-02-09	42.55	42.55	42.55	42.55	0
2023-02-08	42.55	42.55	42.55	42.55	249
2023-02-07	46.02	46.02	46.02	46.02	16
2023-02-06	46.02	46.02	46.02	46.02	1,168
2023-02-03	46.02	46.02	46.02	46.02	67
2023-02-02	46.02	46.02	46.02	46.02	29
2023-02-01	44.44	44.44	44.44	44.44	0
2023-01-31	44.44	44.44	44.44	44.44	0
2023-01-30	44.44	44.44	44.44	44.44	0
2023-01-27	44.44	44.44	44.44	44.44	69
2023-01-26	44.44	44.44	44.44	44.44	0
2023-01-25	44.44	44.44	44.44	44.44	0
2023-01-24	44.44	44.44	44.44	44.44	5
2023-01-23	44.44	44.44	44.44	44.44	0
2023-01-20	44.44	44.44	44.44	44.44	0
2023-01-19	44.44	44.44	44.44	44.44	0
2023-01-18	44.44	44.44	44.44	44.44	6
2023-01-17	44.73	44.73	44.73	44.73	184
2023-01-16	44.73	44.73	44.73	44.73	0
2023-01-13	44.73	44.73	44.73	44.73	28
2023-01-12	46.34	46.34	46.34	46.34	36
2023-01-11	49.38	49.38	49.38	49.38	226
2023-01-10	48.19	48.19	48.19	48.19	48
2023-01-09	47.93	47.93	47.93	47.93	109
2023-01-06	43.81	43.81	43.81	43.81	0
2023-01-05	43.81	43.81	43.81	43.81	222
2023-01-04	43.81	43.81	43.81	43.81	610
2023-01-03	43.81	43.81	43.81	43.81	13
2023-01-02	43.81	43.81	43.81	43.81	0
2022-12-30	43.81	43.81	43.81	43.81	16
2022-12-29	43.81	43.81	43.81	43.81	1
2022-12-28	43.81	43.81	43.81	43.81	0
2022-12-27	43.81	43.81	43.81	43.81	0
2022-12-26	43.81	43.81	43.81	43.81	0
2022-12-23	43.81	43.81	43.81	43.81	23
2022-12-22	43.85	43.85	43.85	43.85	0
2022-12-21	43.85	43.85	43.85	43.85	0
2022-12-20	44.12	44.12	44.12	44.12	0
2022-12-19	44.12	44.12	44.12	44.12	0
2022-12-16	44.12	44.12	44.12	44.12	92
2022-12-15	44.63	44.63	44.63	44.63	0
2022-12-14	44.63	44.63	44.63	44.63	98
2022-12-13	44.68	44.68	44.68	44.68	20
2022-12-12	44.68	44.68	44.68	44.68	0
2022-12-09	44.68	44.68	44.68	44.68	27
2022-12-08	43.88	43.88	43.88	43.88	0
2022-12-07	43.88	43.88	43.88	43.88	0
2022-12-06	43.88	43.88	43.88	43.88	100
2022-12-05	43.88	43.88	43.88	43.88	0
2022-12-02	43.88	43.88	43.88	43.88	20
2022-12-01	43.88	43.88	43.88	43.88	0
2022-11-30	43.88	43.88	43.88	43.88	234
2022-11-29	40.83	40.83	40.83	40.83	0
2022-11-28	40.83	40.83	40.83	40.83	50
2022-11-25	40.83	40.83	40.83	40.83	0
2022-11-24	40.83	40.83	40.83	40.83	0
2022-11-23	40.83	40.83	40.83	40.83	0
2022-11-22	40.83	40.83	40.83	40.83	0
2022-11-21	40.83	40.83	40.83	40.83	110
2022-11-18	40.83	40.83	40.83	40.83	850
2022-11-17	40.83	40.83	40.83	40.83	300
2022-11-16	40.83	40.83	40.83	40.83	559
2022-11-15	40.83	40.83	40.83	40.83	6
2022-11-14	40.11	40.11	40.11	40.11	132
2022-11-11	40.11	40.11	40.11	40.11	4
2022-11-10	39.33	39.33	39.33	39.33	0
2022-11-09	39.33	39.33	39.33	39.33	0
2022-11-08	39.33	39.33	39.33	39.33	84
2022-11-07	39.33	39.33	39.33	39.33	0
2022-11-04	39.33	39.33	39.33	39.33	100
2022-11-03	39.33	39.33	39.33	39.33	0
2022-11-02	39.33	39.33	39.33	39.33	0
2022-11-01	39.33	39.33	39.33	39.33	1
2022-10-31	38.41	38.41	38.41	38.41	0
2022-10-28	38.41	38.41	38.41	38.41	0
2022-10-27	38.41	38.41	38.41	38.41	0
2022-10-26	38.41	38.41	38.41	38.41	155
2022-10-25	35.69	35.69	35.69	35.69	10
2022-10-24	35.69	35.69	35.69	35.69	0
2022-10-21	35.69	35.69	35.69	35.69	0
2022-10-20	35.69	35.69	35.69	35.69	0
2022-10-19	35.69	35.69	35.69	35.69	0
2022-10-18	35.69	35.69	35.69	35.69	11
2022-10-17	33.53	33.53	33.53	33.53	0
2022-10-14	33.53	33.53	33.53	33.53	62
2022-10-13	33.53	33.53	33.53	33.53	0
2022-10-12	33.53	33.53	33.53	33.53	25
2022-10-11	33.53	33.53	33.53	33.53	0
2022-10-10	33.53	33.53	33.53	33.53	86
2022-10-07	33.53	33.53	33.53	33.53	0
2022-10-06	33.53	33.53	33.53	33.53	60
2022-10-05	33.53	33.53	33.53	33.53	0
2022-10-04	33.53	33.53	33.53	33.53	40
2022-10-03	32.48	32.48	32.48	32.48	0
2022-09-30	32.48	32.48	32.48	32.48	0
2022-09-29	32.48	32.48	32.48	32.48	0
2022-09-28	32.23	32.23	32.23	32.23	10
2022-09-27	32.23	32.23	32.23	32.23	1
2022-09-26	32.23	32.23	32.23	32.23	0
2022-09-23	32.23	32.23	32.23	32.23	0
2022-09-22	33.73	33.73	33.73	33.73	0
2022-09-21	33.73	33.73	33.73	33.73	7
2022-09-20	33.73	33.73	33.73	33.73	0
2022-09-19	32.78	32.78	32.78	32.78	0
2022-09-16	32.78	32.78	32.78	32.78	0
2022-09-15	32.78	32.78	32.78	32.78	0
2022-09-14	32.78	32.78	32.78	32.78	0
2022-09-13	32.78	32.78	32.78	32.78	0
2022-09-12	32.78	32.78	32.78	32.78	27
2022-09-09	32.78	32.78	32.78	32.78	0
2022-09-08	32.78	32.78	32.78	32.78	432
2022-09-07	32.60	32.60	32.60	32.60	0
2022-09-06	32.60	32.60	32.60	32.60	171
2022-09-05	32.13	32.13	32.13	32.13	0
2022-09-02	32.13	32.13	32.13	32.13	0
2022-09-01	32.13	32.13	32.13	32.13	0
2022-08-31	32.13	32.13	32.13	32.13	0
2022-08-30	32.13	32.13	32.13	32.13	0
2022-08-29	32.13	32.13	32.13	32.13	0
2022-08-26	32.13	32.13	32.13	32.13	0
2022-08-25	32.13	32.13	32.13	32.13	0
2022-08-24	32.13	32.13	32.13	32.13	0
2022-08-23	32.13	32.13	32.13	32.13	0
2022-08-22	32.13	32.13	32.13	32.13	0
2022-08-19	32.13	32.13	32.13	32.13	10
2022-08-18	32.13	32.13	32.13	32.13	0
2022-08-17	32.13	32.13	32.13	32.13	30
2022-08-16	32.13	32.13	32.13	32.13	30
2022-08-15	31.66	31.66	31.66	31.66	0
2022-08-12	31.66	31.66	31.66	31.66	0
2022-08-11	31.66	31.66	31.66	31.66	5
2022-08-10	31.14	31.14	31.14	31.14	0
2022-08-09	31.14	31.14	31.14	31.14	0
2022-08-08	31.14	31.14	31.14	31.14	59
2022-08-05	28.91	28.91	28.91	28.91	0
2022-08-04	28.91	28.91	28.91	28.91	0
2022-08-03	28.91	28.91	28.91	28.91	0
2022-08-02	28.91	28.91	28.91	28.91	0
2022-08-01	28.91	28.91	28.91	28.91	0
2022-07-29	28.91	28.91	28.91	28.91	0
2022-07-28	28.91	28.91	28.91	28.91	0
2022-07-27	28.91	28.91	28.91	28.91	0
2022-07-26	28.91	28.91	28.91	28.91	0
2022-07-25	28.91	28.91	28.91	28.91	0
2022-07-22	28.91	28.91	28.91	28.91	0
2022-07-21	28.91	28.91	28.91	28.91	0
2022-07-20	28.91	28.91	28.91	28.91	0
2022-07-19	28.91	28.91	28.91	28.91	81
2022-07-18	27.29	27.29	27.29	27.29	0
2022-07-15	27.29	27.29	27.29	27.29	0
2022-07-14	27.29	27.29	27.29	27.29	0
2022-07-13	27.29	27.29	27.29	27.29	0
2022-07-12	27.29	27.29	27.29	27.29	0
2022-07-11	27.29	27.29	27.29	27.29	0
2022-07-08	27.29	27.29	27.29	27.29	0
2022-07-07	27.29	27.29	27.29	27.29	432
2022-07-06	27.48	27.48	27.48	27.48	0
2022-07-05	27.48	27.48	27.48	27.48	100
2022-07-04	27.31	27.31	27.31	27.31	0
2022-07-01	30.04	30.04	30.04	30.04	0
2022-06-30	30.04	30.04	30.04	30.04	0
2022-06-29	30.04	30.04	30.04	30.04	0
2022-06-28	30.04	30.04	30.04	30.04	6
2022-06-27	30.52	30.52	30.52	30.52	0
2022-06-24	30.52	30.52	30.52	30.52	11
2022-06-23	28.99	28.99	28.99	28.99	20
2022-06-22	29.89	29.89	29.89	29.89	0
2022-06-21	29.89	29.89	29.89	29.89	0
2022-06-20	29.89	29.89	29.89	29.89	0
2022-06-17	29.89	29.89	29.89	29.89	0
2022-06-16	29.89	29.89	29.89	29.89	0
2022-06-15	29.89	29.89	29.89	29.89	0
2022-06-14	29.89	29.89	29.89	29.89	0
2022-06-13	29.89	29.89	29.89	29.89	163
2022-06-10	32.28	32.28	32.28	32.28	0
2022-06-09	32.28	32.28	32.28	32.28	0
2022-06-08	32.28	32.28	32.28	32.28	0
2022-06-07	32.11	32.11	32.11	32.11	32
2022-06-06	27.75	27.75	27.75	27.75	0
2022-06-03	27.75	27.75	27.75	27.75	0
2022-06-02	27.75	27.75	27.75	27.75	0
2022-06-01	27.75	27.75	27.75	27.75	0
2022-05-31	27.75	27.75	27.75	27.75	0
2022-05-30	27.75	27.75	27.75	27.75	0
2022-05-27	27.75	27.75	27.75	27.75	0
2022-05-26	27.75	27.75	27.75	27.75	60
2022-05-25	27.75	27.75	27.75	27.75	81
2022-05-24	27.75	27.75	27.75	27.75	21
2022-05-23	31.23	31.23	31.23	31.23	0
2022-05-20	31.23	31.23	31.23	31.23	183
2022-05-19	31.23	31.23	31.23	31.23	0
2022-05-18	31.23	31.23	31.23	31.23	0
2022-05-17	31.23	31.23	31.23	31.23	0
2022-05-16	31.23	31.23	31.23	31.23	0
2022-05-13	31.23	31.23	31.23	31.23	0
2022-05-12	31.23	31.23	31.23	31.23	6
2022-05-11	31.06	31.06	31.06	31.06	0
2022-05-10	31.06	31.06	31.06	31.06	0
2022-05-09	31.06	31.06	31.06	31.06	0
2022-05-06	31.06	31.06	31.06	31.06	0
2022-05-05	31.06	31.06	31.06	31.06	0
2022-05-04	31.06	31.06	31.06	31.06	0
2022-05-03	31.06	31.06	31.06	31.06	0
2022-05-02	31.06	31.06	31.06	31.06	0
2022-04-29	31.06	31.06	31.06	31.06	418
2022-04-28	32.37	32.37	32.37	32.37	75
2022-04-27	32.37	32.37	32.37	32.37	80
2022-04-26	32.37	32.37	32.37	32.37	0
2022-04-25	32.37	32.37	32.37	32.37	0
2022-04-22	32.37	32.37	32.37	32.37	0
2022-04-21	32.37	32.37	32.37	32.37	0
2022-04-20	32.37	32.37	32.37	32.37	0
2022-04-19	32.37	32.37	32.37	32.37	0
2022-04-18	32.37	32.37	32.37	32.37	0
2022-04-15	32.37	32.37	32.37	32.37	0
2022-04-14	32.37	32.37	32.37	32.37	201
2022-04-13	32.37	32.37	32.37	32.37	29
2022-04-12	33.30	33.30	33.30	33.30	0
2022-04-11	33.30	33.30	33.30	33.30	0
2022-04-08	33.30	33.30	33.30	33.30	0
2022-04-07	33.30	33.30	33.30	33.30	0
2022-04-06	33.30	33.30	33.30	33.30	30
2022-04-05	33.30	33.30	33.30	33.30	20
2022-04-04	33.30	33.30	33.30	33.30	0
2022-04-01	33.30	33.30	33.30	33.30	96
2022-03-31	35.75	35.75	35.75	35.75	0
2022-03-30	35.75	35.75	35.75	35.75	505
2022-03-29	35.75	35.75	35.75	35.75	0
2022-03-28	35.75	35.75	35.75	35.75	0
2022-03-25	37.02	37.02	37.02	37.02	40
2022-03-24	37.02	37.02	37.02	37.02	5
2022-03-23	37.02	37.02	37.02	37.02	22
2022-03-22	37.15	37.15	37.15	37.15	41
2022-03-21	38.88	38.88	38.88	38.88	0
2022-03-18	38.88	38.88	38.88	38.88	13
2022-03-17	37.69	37.69	37.69	37.69	0
2022-03-16	37.69	37.69	37.69	37.69	14
2022-03-15	36.29	36.29	36.29	36.29	100
2022-03-14	36.29	36.29	36.29	36.29	0
2022-03-11	36.29	36.29	36.29	36.29	0
2022-03-10	36.29	36.29	36.29	36.29	0
2022-03-09	36.29	36.29	36.29	36.29	0
2022-03-08	36.29	36.29	36.29	36.29	85
2022-03-07	36.29	36.29	36.29	36.29	384
2022-03-04	36.29	36.29	36.29	36.29	14
2022-03-03	34.52	34.52	34.52	34.52	18
2022-03-02	34.52	34.52	34.52	34.52	0
2022-03-01	37.99	37.99	37.99	37.99	0
2022-02-28	37.99	37.99	37.99	37.99	0
2022-02-25	37.99	37.99	37.99	37.99	0
2022-02-24	37.99	37.99	37.99	37.99	0
2022-02-23	37.99	37.99	37.99	37.99	0
2022-02-22	37.99	37.99	37.99	37.99	200
2022-02-21	39.08	39.08	39.08	39.08	0
2022-02-18	39.08	39.08	39.08	39.08	0
2022-02-17	39.08	39.08	39.08	39.08	0
2022-02-16	38.78	38.78	38.78	38.78	27
2022-02-15	39.20	39.20	39.20	39.20	0
2022-02-14	39.20	39.20	39.20	39.20	0
2022-02-11	39.20	39.20	39.20	39.20	0
2022-02-10	38.82	38.82	38.82	38.82	226
2022-02-09	38.82	38.82	38.82	38.82	14
2022-02-08	37.82	37.82	37.82	37.82	0
2022-02-07	37.82	37.82	37.82	37.82	0
2022-02-04	37.82	37.82	37.82	37.82	0
2022-02-03	37.82	37.82	37.82	37.82	0
2022-02-02	37.82	37.82	37.82	37.82	0
2022-02-01	38.02	38.02	38.02	38.02	51
2022-01-31	35.70	35.70	35.70	35.70	1
2022-01-28	35.70	35.70	35.70	35.70	75
2022-01-27	37.84	37.84	37.84	37.84	40
2022-01-26	37.84	37.84	37.84	37.84	70
2022-01-25	37.84	37.84	37.84	37.84	200
2022-01-24	35.02	35.02	35.02	35.02	98
2022-01-21	33.40	33.40	33.40	33.40	280
2022-01-20	36.60	36.60	36.60	36.60	0
2022-01-19	36.60	36.60	36.60	36.60	0
2022-01-18	36.20	36.20	36.20	36.20	158
2022-01-17	35.98	35.98	35.98	35.98	0
2022-01-14	38.84	38.84	38.84	38.84	17
2022-01-13	38.84	38.84	38.84	38.84	17
2022-01-12	38.84	38.84	38.84	38.84	90
2022-01-11	38.24	38.24	38.24	38.24	58
2022-01-10	37.52	37.52	37.52	37.52	69
2022-01-07	40.64	40.64	40.64	40.64	125
2022-01-06	41.35	41.35	41.35	41.35	0
2022-01-05	41.35	41.35	41.35	41.35	0
2022-01-04	42.97	42.97	42.97	42.97	0
2022-01-03	42.97	42.97	42.97	42.97	0
2021-12-31	42.97	42.97	42.97	42.97	0
2021-12-30	42.97	42.97	42.97	42.97	80
2021-12-29	41.35	41.35	41.35	41.35	15
2021-12-28	41.42	41.42	41.42	41.42	0
2021-12-27	41.42	41.42	41.42	41.42	0
2021-12-24	41.42	41.42	41.42	41.42	0
2021-12-23	41.42	41.42	41.42	41.42	0
2021-12-22	39.05	39.05	39.05	39.05	0
2021-12-21	39.05	39.05	39.05	39.05	0
2021-12-20	39.05	39.05	39.05	39.05	790
2021-12-17	41.39	41.39	41.39	41.39	70
2021-12-16	48.42	48.42	48.42	48.42	73
2021-12-15	47.87	47.87	47.87	47.87	0
2021-12-14	47.87	47.87	47.87	47.87	216
2021-12-13	50.21	50.21	50.21	50.21	64
2021-12-10	49.55	49.55	49.55	49.55	0
2021-12-09	49.55	49.55	49.55	49.55	50
2021-12-08	49.55	49.55	49.55	49.55	0
2021-12-07	49.40	49.40	49.40	49.40	170
2021-12-06	48.27	48.27	48.27	48.27	137
2021-12-03	47.51	47.51	47.51	47.51	0
2021-12-02	47.51	47.51	47.51	47.51	48
2021-12-01	47.51	47.51	47.51	47.51	53
2021-11-30	47.75	47.75	47.75	47.75	127
2021-11-29	48.68	48.68	48.68	48.68	0
2021-11-26	48.32	48.32	48.32	48.32	94
2021-11-25	51.59	51.59	51.59	51.59	0
2021-11-24	51.59	51.59	51.59	51.59	0
2021-11-23	51.59	51.59	51.59	51.59	14
2021-11-22	50.73	50.73	50.73	50.73	9
2021-11-19	53.10	53.10	53.10	53.10	364
2021-11-18	53.77	53.77	53.77	53.77	138
2021-11-17	51.47	51.47	51.47	51.47	2,161
2021-11-16	48.58	48.58	48.58	48.58	10
2021-11-15	48.58	48.58	48.58	48.58	0
2021-11-12	48.58	48.58	48.58	48.58	0
2021-11-11	48.58	48.58	48.58	48.58	1
2021-11-10	49.59	49.59	49.59	49.59	70
2021-11-09	49.03	49.03	49.03	49.03	54
2021-11-08	48.19	48.19	48.19	48.19	80
2021-11-05	43.72	43.72	43.72	43.72	0
2021-11-04	43.72	43.72	43.72	43.72	130
2021-11-03	43.72	43.72	43.72	43.72	9
2021-11-02	43.72	43.72	43.72	43.72	590
2021-11-01	43.72	43.72	43.72	43.72	310
2021-10-29	41.36	41.36	41.36	41.36	0
2021-10-28	41.36	41.36	41.36	41.36	262
2021-10-27	43.26	43.26	43.26	43.26	0
2021-10-26	43.26	43.26	43.26	43.26	27
2021-10-25	42.20	42.20	42.20	42.20	0
2021-10-22	42.20	42.20	42.20	42.20	0
2021-10-21	42.20	42.20	42.20	42.20	0
2021-10-20	42.20	42.20	42.20	42.20	0
2021-10-19	42.20	42.20	42.20	42.20	0
2021-10-18	40.83	40.83	40.83	40.83	0
2021-10-15	40.83	40.83	40.83	40.83	0
2021-10-14	40.83	40.83	40.83	40.83	50
2021-10-13	40.64	40.64	40.64	40.64	0
2021-10-12	40.64	40.64	40.64	40.64	5
2021-10-11	41.07	41.07	41.07	41.07	932
2021-10-08	41.46	41.46	41.46	41.46	38
2021-10-07	42.29	42.29	42.29	42.29	0
2021-10-06	42.29	42.29	42.29	42.29	0
2021-10-05	42.29	42.29	42.29	42.29	34
2021-10-04	44.13	44.13	44.13	44.13	0
2021-10-01	44.13	44.13	44.13	44.13	0
2021-09-30	44.13	44.13	44.13	44.13	120
2021-09-29	44.13	44.13	44.13	44.13	0
2021-09-28	44.13	44.13	44.13	44.13	0
2021-09-27	44.13	44.13	44.13	44.13	9
2021-09-24	39.17	39.17	39.17	39.17	0
2021-09-23	39.17	39.17	39.17	39.17	0
2021-09-22	39.17	39.17	39.17	39.17	0
2021-09-21	39.17	39.17	39.17	39.17	50
2021-09-20	39.17	39.17	39.17	39.17	0
2021-09-17	39.17	39.17	39.17	39.17	0
2021-09-16	39.17	39.17	39.17	39.17	0
2021-09-15	39.17	39.17	39.17	39.17	150
2021-09-14	39.17	39.17	39.17	39.17	100
2021-09-13	39.17	39.17	39.17	39.17	0
2021-09-10	39.17	39.17	39.17	39.17	0
2021-09-09	39.17	39.17	39.17	39.17	250
2021-09-08	39.17	39.17	39.17	39.17	0
2021-09-07	39.17	39.17	39.17	39.17	0
2021-09-06	39.17	39.17	39.17	39.17	0
2021-09-03	39.17	39.17	39.17	39.17	38
2021-09-02	39.17	39.17	39.17	39.17	139
2021-09-01	40.75	40.75	40.75	40.75	0
2021-08-31	40.75	40.75	40.75	40.75	91
2021-08-30	39.70	39.70	39.70	39.70	0
2021-08-27	39.70	39.70	39.70	39.70	60
2021-08-26	39.70	39.70	39.70	39.70	17
2021-08-25	41.50	41.50	41.50	41.50	50
2021-08-24	41.50	41.50	41.50	41.50	18
2021-08-23	41.50	41.50	41.50	41.50	338
2021-08-20	40.44	40.44	40.44	40.44	594
2021-08-19	42.43	42.43	42.43	42.43	0
2021-08-18	42.43	42.43	42.43	42.43	0
2021-08-17	44.45	44.45	44.45	44.45	0
2021-08-16	44.45	44.45	44.45	44.45	9
2021-08-13	45.50	45.50	45.50	45.50	31
2021-08-12	45.28	45.28	45.28	45.28	571
2021-08-11	42.20	42.20	42.20	42.20	0
2021-08-10	42.20	42.20	42.20	42.20	0
2021-08-09	42.20	42.20	42.20	42.20	5
2021-08-06	42.33	42.33	42.33	42.33	0
2021-08-05	42.33	42.33	42.33	42.33	0
2021-08-04	42.33	42.33	42.33	42.33	0
2021-08-03	42.33	42.33	42.33	42.33	0
2021-08-02	43.46	43.46	43.46	43.46	3
2021-07-30	43.46	43.46	43.46	43.46	0
2021-07-29	43.46	43.46	43.46	43.46	0
2021-07-28	43.46	43.46	43.46	43.46	6
2021-07-27	43.46	43.46	43.46	43.46	0
2021-07-26	43.46	43.46	43.46	43.46	0
2021-07-23	43.31	43.31	43.31	43.31	0
2021-07-22	43.31	43.31	43.31	43.31	0
2021-07-21	43.31	43.31	43.31	43.31	0
2021-07-20	43.31	43.31	43.31	43.31	62
2021-07-19	43.19	43.19	43.19	43.19	1,101
2021-07-16	46.19	46.19	46.19	46.19	0
2021-07-15	46.19	46.19	46.19	46.19	0
2021-07-14	47.84	47.84	47.84	47.84	0
2021-07-13	47.84	47.84	47.84	47.84	0
2021-07-12	46.21	46.21	46.21	46.21	99
2021-07-09	46.21	46.21	46.21	46.21	29
2021-07-08	45.43	45.43	45.43	45.43	100
2021-07-07	49.86	49.86	49.86	49.86	0
2021-07-06	49.86	49.86	49.86	49.86	27
2021-07-05	49.86	49.86	49.86	49.86	0
2021-07-02	49.86	49.86	49.86	49.86	0
2021-07-01	49.86	49.86	49.86	49.86	142
2021-06-30	46.64	46.64	46.64	46.64	1,500
2021-06-29	46.16	46.16	46.16	46.16	0
2021-06-28	46.16	46.16	46.16	46.16	142
2021-06-25	41.03	41.03	41.03	41.03	74
2021-06-24	41.03	41.03	41.03	41.03	0
2021-06-23	41.03	41.03	41.03	41.03	0
2021-06-22	41.03	41.03	41.03	41.03	12
2021-06-21	41.03	41.03	41.03	41.03	0
2021-06-18	41.03	41.03	41.03	41.03	0
2021-06-17	41.03	41.03	41.03	41.03	0
2021-06-16	41.03	41.03	41.03	41.03	0
2021-06-15	41.14	41.14	41.14	41.14	266
2021-06-14	40.85	40.85	40.85	40.85	1
2021-06-11	39.43	39.43	39.43	39.43	0
2021-06-10	39.43	39.43	39.43	39.43	0
2021-06-09	39.36	39.36	39.36	39.36	0
2021-06-08	39.36	39.36	39.36	39.36	0
2021-06-07	39.36	39.36	39.36	39.36	16
2021-06-04	42.84	42.84	42.84	42.84	0
2021-06-03	42.84	42.84	42.84	42.84	0
2021-06-02	42.84	42.84	42.84	42.84	0
2021-06-01	42.84	42.84	42.84	42.84	80
2021-05-28	40.49	40.49	40.49	40.49	0
2021-05-27	40.49	40.49	40.49	40.49	0
2021-05-26	40.49	40.49	40.49	40.49	286
2021-05-25	40.49	40.49	40.49	40.49	120
2021-05-24	45.76	45.76	45.76	45.76	0
2021-05-21	45.76	45.76	45.76	45.76	140
2021-05-20	45.76	45.76	45.76	45.76	0
2021-05-19	45.76	45.76	45.76	45.76	100
2021-05-18	45.76	45.76	45.76	45.76	0
2021-05-17	42.87	42.87	42.87	42.87	0
2021-05-14	42.87	42.87	42.87	42.87	0
2021-05-13	42.87	42.87	42.87	42.87	0
2021-05-12	42.87	42.87	42.87	42.87	2
2021-05-11	42.81	42.81	42.81	42.81	0
2021-05-10	42.81	42.81	42.81	42.81	0
2021-05-07	42.81	42.81	42.81	42.81	45
2021-05-06	42.81	42.81	42.81	42.81	0
2021-05-05	42.81	42.81	42.81	42.81	20
2021-05-04	43.26	43.26	43.26	43.26	58
2021-04-30	41.24	41.24	41.24	41.24	0
2021-04-29	41.24	41.24	41.24	41.24	200
2021-04-28	41.24	41.24	41.24	41.24	0
2021-04-27	41.24	41.24	41.24	41.24	0
2021-04-26	41.24	41.24	41.24	41.24	24
2021-04-23	41.24	41.24	41.24	41.24	0
2021-04-22	41.24	41.24	41.24	41.24	0
2021-04-21	41.24	41.24	41.24	41.24	0
2021-04-20	41.24	41.24	41.24	41.24	196
2021-04-19	42.04	42.04	42.04	42.04	8
2021-04-16	42.04	42.04	42.04	42.04	0
2021-04-15	42.04	42.04	42.04	42.04	36
2021-04-14	42.17	42.17	42.17	42.17	0
2021-04-13	41.65	41.65	41.65	41.65	2
2021-04-12	41.65	41.65	41.65	41.65	1
2021-04-09	41.65	41.65	41.65	41.65	10
2021-04-08	40.17	40.17	40.17	40.17	0
2021-04-07	40.17	40.17	40.17	40.17	125
2021-04-06	41.41	41.41	41.41	41.41	462
2021-04-01	39.46	39.46	39.46	39.46	15
2021-03-31	39.26	39.26	39.26	39.26	0
2021-03-30	39.26	39.26	39.26	39.26	0
2021-03-29	39.26	39.26	39.26	39.26	0
2021-03-26	39.26	39.26	39.26	39.26	0
2021-03-25	42.44	42.44	42.44	42.44	0
2021-03-24	42.44	42.44	42.44	42.44	2
2021-03-23	42.44	42.44	42.44	42.44	0
2021-03-22	42.44	42.44	42.44	42.44	0
2021-03-19	42.44	42.44	42.44	42.44	15
2021-03-18	42.44	42.44	42.44	42.44	0
2021-03-17	42.44	42.44	42.44	42.44	0
2021-03-16	42.44	42.44	42.44	42.44	282
2021-03-15	41.68	41.68	41.68	41.68	309
2021-03-12	40.43	40.43	40.43	40.43	0
2021-03-11	40.43	40.43	40.43	40.43	84
2021-03-10	39.80	39.80	39.80	39.80	200
2021-03-09	36.32	36.32	36.32	36.32	0
2021-03-08	36.32	36.32	36.32	36.32	0
2021-03-05	36.32	36.32	36.32	36.32	0
2021-03-04	38.40	38.40	38.40	38.40	0
2021-03-03	38.40	38.40	38.40	38.40	0
2021-03-02	38.40	38.40	38.40	38.40	20
2021-03-01	38.40	38.40	38.40	38.40	0
2021-02-26	38.40	38.40	38.40	38.40	30
2021-02-25	38.40	38.40	38.40	38.40	0
2021-02-24	38.40	38.40	38.40	38.40	92
2021-02-23	38.40	38.40	38.40	38.40	0
2021-02-22	38.40	38.40	38.40	38.40	0
2021-02-19	38.40	38.40	38.40	38.40	0
2021-02-18	38.40	38.40	38.40	38.40	0
2021-02-17	38.40	38.40	38.40	38.40	0
2021-02-16	38.23	38.23	38.23	38.23	12
2021-02-15	40.24	40.24	40.24	40.24	0
2021-02-12	40.24	40.24	40.24	40.24	0
2021-02-11	40.24	40.24	40.24	40.24	5
2021-02-10	38.96	38.96	38.96	38.96	0
2021-02-09	38.96	38.96	38.96	38.96	0
2021-02-08	38.96	38.96	38.96	38.96	392
2021-02-05	36.84	36.84	36.84	36.84	12
2021-02-04	36.84	36.84	36.84	36.84	0
2021-02-03	36.84	36.84	36.84	36.84	0
2021-02-02	36.84	36.84	36.84	36.84	0
2021-02-01	37.07	37.07	37.07	37.07	60
2021-01-29	41.80	41.80	41.80	41.80	409
2021-01-28	35.72	35.72	35.72	35.72	17
2021-01-27	35.72	35.72	35.72	35.72	238
2021-01-26	33.32	33.32	33.32	33.32	0
2021-01-25	33.32	33.32	33.32	33.32	0
2021-01-22	33.32	33.32	33.32	33.32	0
2021-01-21	33.32	33.32	33.32	33.32	0
2021-01-20	33.32	33.32	33.32	33.32	0
2021-01-19	33.32	33.32	33.32	33.32	0
2021-01-18	33.32	33.32	33.32	33.32	0
2021-01-15	33.32	33.32	33.32	33.32	202
2021-01-14	33.15	33.15	33.15	33.15	201
2021-01-13	34.15	34.15	34.15	34.15	40
2021-01-12	34.15	34.15	34.15	34.15	20
2021-01-11	31.74	31.74	31.74	31.74	100
2021-01-08	31.74	31.74	31.74	31.74	23,095
2021-01-07	31.74	31.74	31.74	31.74	0
2021-01-06	31.74	31.74	31.74	31.74	160
2021-01-05	29.86	29.86	29.86	29.86	0
2021-01-04	29.86	29.86	29.86	29.86	0
2020-12-31	29.86	29.86	29.86	29.86	0
2020-12-30	29.86	29.86	29.86	29.86	0
2020-12-29	29.86	29.86	29.86	29.86	82
2020-12-24	29.36	29.36	29.36	29.36	0
2020-12-23	29.36	29.36	29.36	29.36	0
2020-12-22	29.36	29.36	29.36	29.36	44
2020-12-21	32.93	32.93	32.93	32.93	0
2020-12-18	32.93	32.93	32.93	32.93	0
2020-12-17	32.93	32.93	32.93	32.93	0
2020-12-16	32.93	32.93	32.93	32.93	0
2020-12-15	32.93	32.93	32.93	32.93	244
2020-12-14	33.11	33.11	33.11	33.11	403
2020-12-11	31.85	31.85	31.85	31.85	0
2020-12-10	31.85	31.85	31.85	31.85	82
2020-12-09	27.45	27.45	27.45	27.45	0
2020-12-08	27.45	27.45	27.45	27.45	0
2020-12-07	27.45	27.45	27.45	27.45	0
2020-12-04	27.45	27.45	27.45	27.45	0
2020-12-03	27.45	27.45	27.45	27.45	0
2020-12-02	27.45	27.45	27.45	27.45	0
2020-12-01	27.45	27.45	27.45	27.45	0
2020-11-30	27.45	27.45	27.45	27.45	22
2020-11-27	28.36	28.36	28.36	28.36	0
2020-11-26	28.36	28.36	28.36	28.36	0
2020-11-25	28.36	28.36	28.36	28.36	22
2020-11-24	27.65	27.65	27.65	27.65	0
2020-11-23	27.65	27.65	27.65	27.65	0
2020-11-20	27.65	27.65	27.65	27.65	272
2020-11-19	27.34	27.34	27.34	27.34	0
2020-11-18	27.34	27.34	27.34	27.34	0
2020-11-17	27.34	27.34	27.34	27.34	0
2020-11-16	27.34	27.34	27.34	27.34	0
2020-11-13	27.34	27.34	27.34	27.34	0
2020-11-12	27.93	27.93	27.93	27.93	2
2020-11-11	30.02	30.02	30.02	30.02	0
2020-11-10	30.02	30.02	30.02	30.02	150
2020-11-09	15.49	15.49	15.49	15.49	0
2020-11-06	15.49	15.49	15.49	15.49	0
2020-11-05	15.49	15.49	15.49	15.49	0
2020-11-04	15.49	15.49	15.49	15.49	0
2020-11-03	15.49	15.49	15.49	15.49	0
2020-11-02	15.49	15.49	15.49	15.49	0
2020-10-30	15.49	15.49	15.49	15.49	0
2020-10-29	15.49	15.49	15.49	15.49	0
2020-10-28	15.49	15.49	15.49	15.49	0
2020-10-27	15.49	15.49	15.49	15.49	0
2020-10-26	15.49	15.49	15.49	15.49	0
2020-10-23	15.49	15.49	15.49	15.49	0
2020-10-22	15.49	15.49	15.49	15.49	0
2020-10-21	15.49	15.49	15.49	15.49	0
2020-10-20	15.49	15.49	15.49	15.49	0
2020-10-19	15.49	15.49	15.49	15.49	0
2020-10-16	15.49	15.49	15.49	15.49	0
2020-10-15	15.49	15.49	15.49	15.49	0
2020-10-14	15.49	15.49	15.49	15.49	0
2020-10-13	15.49	15.49	15.49	15.49	0
2020-10-12	15.49	15.49	15.49	15.49	0
2020-10-09	15.49	15.49	15.49	15.49	0
2020-10-08	15.49	15.49	15.49	15.49	0
2020-10-07	15.49	15.49	15.49	15.49	0
2020-10-06	15.49	15.49	15.49	15.49	121
2020-10-05	15.49	15.49	15.49	15.49	0
2020-10-02	15.49	15.49	15.49	15.49	0
2020-10-01	15.49	15.49	15.49	15.49	0
2020-09-30	15.49	15.49	15.49	15.49	0
2020-09-29	15.49	15.49	15.49	15.49	0
2020-09-28	15.49	15.49	15.49	15.49	0
2020-09-25	15.49	15.49	15.49	15.49	0
2020-09-24	15.49	15.49	15.49	15.49	0
2020-09-23	15.49	15.49	15.49	15.49	0
2020-09-22	15.49	15.49	15.49	15.49	0
2020-09-21	15.49	15.49	15.49	15.49	0
2020-09-18	15.49	15.49	15.49	15.49	0
2020-09-17	15.49	15.49	15.49	15.49	0
2020-09-16	15.49	15.49	15.49	15.49	0
2020-09-15	15.49	15.49	15.49	15.49	0
2020-09-14	15.49	15.49	15.49	15.49	0
2020-09-11	15.49	15.49	15.49	15.49	0
2020-04-03	12.52	12.52	12.52	12.52	0
2020-04-02	12.52	12.52	12.52	12.52	5
2020-04-01	14.58	14.58	14.58	14.58	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205