Conagra Brands Share History

Conagra Brands Share Price history. The following table shows end-of-day data 0I2P historical share prices for Conagra Brands, 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.

0I2P.L
Share Price 0I2P.L
Charts 0I2P.L
Trades 0I2P.L
History Compare
0I2P.L 0I2P.L
Share News 0I2P.L
RNS 0I2P.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	31.26	31.26	31.26	31.26	942
2024-04-25	31.06	31.06	31.06	31.06	1,574
2024-04-24	31.49	31.49	31.49	31.49	10,765
2024-04-23	31.27	31.27	31.27	31.27	495
2024-04-22	31.15	31.15	31.15	31.15	203,565
2024-04-19	30.25	30.25	30.25	30.25	1,102
2024-04-18	30.32	30.32	30.32	30.32	1,928
2024-04-17	30.05	30.05	30.05	30.05	1,026
2024-04-16	29.47	29.47	29.47	29.47	1,471
2024-04-15	29.32	29.32	29.32	29.32	1,276
2024-04-12	29.96	29.96	29.96	29.96	2,716
2024-04-11	29.96	29.96	29.96	29.96	806
2024-04-10	31.09	31.09	31.09	31.09	1,832
2024-04-09	30.80	30.80	30.80	30.80	91,233
2024-04-08	29.26	29.26	29.26	29.26	156,661
2024-04-05	29.26	29.26	29.26	29.26	8,874
2024-04-04	29.26	29.26	29.26	29.26	17,091
2024-04-03	29.26	29.26	29.26	29.26	1,327
2024-04-02	29.26	29.26	29.26	29.26	2,972
2024-04-01	29.26	29.26	29.26	29.26	0
2024-03-29	29.26	29.26	29.26	29.26	0
2024-03-28	29.26	29.26	29.26	29.26	1,056
2024-03-27	29.26	29.26	29.26	29.26	1,023
2024-03-26	29.01	29.01	29.01	29.01	691
2024-03-25	29.08	29.08	29.08	29.08	4,237
2024-03-22	29.08	29.08	29.08	29.08	1,618
2024-03-21	29.08	29.08	29.08	29.08	2,182
2024-03-20	28.29	28.29	28.29	28.29	2,180
2024-03-19	28.29	28.29	28.29	28.29	1,222
2024-03-18	28.29	28.29	28.29	28.29	1,834
2024-03-15	28.38	28.38	28.38	28.38	9,703
2024-03-14	28.38	28.38	28.38	28.38	2,674
2024-03-13	28.38	28.38	28.38	28.38	6,904
2024-03-12	27.64	27.64	27.64	27.64	1,664
2024-03-11	27.64	27.64	27.64	27.64	7,432
2024-03-08	27.64	27.64	27.64	27.64	843
2024-03-07	27.64	27.64	27.64	27.64	5,409
2024-03-06	27.64	27.64	27.64	27.64	2,586
2024-03-05	27.64	27.64	27.64	27.64	775
2024-03-04	27.64	27.64	27.64	27.64	243
2024-03-01	27.92	27.92	27.92	27.92	2,246
2024-02-29	27.92	27.92	27.92	27.92	6,667
2024-02-28	28.31	28.31	28.31	28.31	348
2024-02-27	27.86	27.86	27.86	27.86	1,468
2024-02-26	27.00	27.00	27.00	27.00	328
2024-02-23	27.00	27.00	27.00	27.00	3,289
2024-02-22	27.00	27.00	27.00	27.00	7,819
2024-02-21	27.00	27.00	27.00	27.00	1,492
2024-02-20	27.00	27.00	27.00	27.00	7,321
2024-02-19	27.00	27.00	27.00	27.00	0
2024-02-16	27.00	27.00	27.00	27.00	1,595
2024-02-15	27.18	27.18	27.18	27.18	1,341
2024-02-14	27.39	27.39	27.39	27.39	22,382
2024-02-13	27.39	27.39	27.39	27.39	6,863
2024-02-12	27.39	27.39	27.39	27.39	6,142
2024-02-09	28.27	28.27	28.27	28.27	8,374
2024-02-08	28.27	28.27	28.27	28.27	1,079
2024-02-07	28.22	28.22	28.22	28.22	1,307
2024-02-06	28.95	28.95	28.95	28.95	417
2024-02-05	28.95	28.95	28.95	28.95	6,459
2024-02-02	29.87	29.87	29.87	29.87	1,497
2024-02-01	29.43	29.43	29.43	29.43	1,252
2024-01-31	29.21	29.21	29.21	29.21	1,498
2024-01-30	29.21	29.21	29.21	29.21	2,324
2024-01-29	29.62	29.62	29.62	29.62	918
2024-01-26	29.62	29.62	29.62	29.62	457
2024-01-25	29.62	29.62	29.62	29.62	1,214
2024-01-24	29.16	29.16	29.16	29.16	611
2024-01-23	29.14	29.14	29.14	29.14	6,154
2024-01-22	28.49	28.49	28.49	28.49	492
2024-01-19	29.47	29.47	29.47	29.47	7,725
2024-01-18	29.47	29.47	29.47	29.47	1,222
2024-01-17	29.47	29.47	29.47	29.47	1,934
2024-01-16	29.47	29.47	29.47	29.47	340
2024-01-15	29.47	29.47	29.47	29.47	0
2024-01-12	29.47	29.47	29.47	29.47	158
2024-01-11	29.47	29.47	29.47	29.47	2,113
2024-01-10	29.47	29.47	29.47	29.47	5,667
2024-01-09	29.47	29.47	29.47	29.47	1,204
2024-01-08	29.47	29.47	29.47	29.47	307
2024-01-05	29.47	29.47	29.47	29.47	1,204
2024-01-04	29.47	29.47	29.47	29.47	32,462
2024-01-03	29.47	29.47	29.47	29.47	3,458
2024-01-02	29.47	29.47	29.47	29.47	4,652
2024-01-01	29.00	29.00	29.00	29.00	0
2023-12-29	29.00	29.00	29.00	29.00	4,746
2023-12-28	29.00	29.00	29.00	29.00	389
2023-12-27	29.00	29.00	29.00	29.00	943
2023-12-26	29.00	29.00	29.00	29.00	0
2023-12-25	29.00	29.00	29.00	29.00	0
2023-12-22	29.00	29.00	29.00	29.00	438
2023-12-21	29.00	29.00	29.00	29.00	749
2023-12-20	29.00	29.00	29.00	29.00	50,683
2023-12-19	29.00	29.00	29.00	29.00	1,114
2023-12-18	29.40	29.40	29.40	29.40	956
2023-12-15	29.40	29.40	29.40	29.40	485
2023-12-14	29.40	29.40	29.40	29.40	2,854
2023-12-13	29.40	29.40	29.40	29.40	1,743
2023-12-12	29.40	29.40	29.40	29.40	721
2023-12-11	28.17	28.17	28.17	28.17	1,245
2023-12-08	28.17	28.17	28.17	28.17	985
2023-12-07	28.17	28.17	28.17	28.17	846
2023-12-06	28.17	28.17	28.17	28.17	2,575
2023-12-05	28.17	28.17	28.17	28.17	3,575
2023-12-04	28.17	28.17	28.17	28.17	3,816
2023-12-01	28.17	28.17	28.17	28.17	1,834
2023-11-30	28.17	28.17	28.17	28.17	1,746
2023-11-29	28.28	28.28	28.28	28.28	891
2023-11-28	27.82	27.82	27.82	27.82	5,458
2023-11-27	27.99	27.99	27.99	27.99	529
2023-11-24	27.99	27.99	27.99	27.99	592
2023-11-23	27.99	27.99	27.99	27.99	0
2023-11-22	27.99	27.99	27.99	27.99	2,022
2023-11-21	27.99	27.99	27.99	27.99	2,429
2023-11-20	27.99	27.99	27.99	27.99	1,370
2023-11-17	27.99	27.99	27.99	27.99	458
2023-11-16	27.99	27.99	27.99	27.99	9,607
2023-11-15	27.99	27.99	27.99	27.99	4,868
2023-11-14	27.59	27.59	27.59	27.59	2,475
2023-11-13	27.59	27.59	27.59	27.59	2,021
2023-11-10	27.59	27.59	27.59	27.59	2,137
2023-11-09	27.59	27.59	27.59	27.59	5,930
2023-11-08	27.59	27.59	27.59	27.59	655
2023-11-07	27.59	27.59	27.59	27.59	245
2023-11-06	27.15	27.15	27.15	27.15	60,290
2023-11-03	27.15	27.15	27.15	27.15	426
2023-11-02	27.15	27.15	27.15	27.15	4,732
2023-11-01	27.15	27.15	27.15	27.15	2,880
2023-10-31	27.15	27.15	27.15	27.15	592
2023-10-30	27.29	27.29	27.29	27.29	3,081
2023-10-27	27.29	27.29	27.29	27.29	2,986
2023-10-26	27.29	27.29	27.29	27.29	2,283
2023-10-25	27.29	27.29	27.29	27.29	6,821
2023-10-24	27.29	27.29	27.29	27.29	2,174
2023-10-23	27.29	27.29	27.29	27.29	609
2023-10-20	27.29	27.29	27.29	27.29	1,362
2023-10-19	27.29	27.29	27.29	27.29	12,893
2023-10-18	26.63	26.63	26.63	26.63	248
2023-10-17	26.63	26.63	26.63	26.63	164
2023-10-16	26.63	26.63	26.63	26.63	304
2023-10-13	26.63	26.63	26.63	26.63	12,569
2023-10-12	25.54	25.54	25.54	25.54	582
2023-10-11	25.54	25.54	25.54	25.54	2,872
2023-10-10	25.54	25.54	25.54	25.54	6,284
2023-10-09	25.54	25.54	25.54	25.54	1,400
2023-10-06	25.54	25.54	25.54	25.54	5,870
2023-10-05	26.44	26.44	26.44	26.44	10,319
2023-10-04	28.01	28.01	28.01	28.01	984
2023-10-03	28.01	28.01	28.01	28.01	5,305
2023-10-02	28.01	28.01	28.01	28.01	5,646
2023-09-29	28.01	28.01	28.01	28.01	8,177
2023-09-28	28.01	28.01	28.01	28.01	5,121
2023-09-27	28.01	28.01	28.01	28.01	7,115
2023-09-26	29.00	29.00	29.00	29.00	1,261
2023-09-25	29.00	29.00	29.00	29.00	242,677
2023-09-22	29.17	29.17	29.17	29.17	831
2023-09-21	29.17	29.17	29.17	29.17	18,114
2023-09-20	29.17	29.17	29.17	29.17	247
2023-09-19	29.17	29.17	29.17	29.17	707
2023-09-18	29.17	29.17	29.17	29.17	4,109
2023-09-15	29.17	29.17	29.17	29.17	105
2023-09-14	29.17	29.17	29.17	29.17	7,678
2023-09-13	29.84	29.84	29.84	29.84	2,033
2023-09-12	29.84	29.84	29.84	29.84	1,706
2023-09-11	29.84	29.84	29.84	29.84	24
2023-09-08	29.84	29.84	29.84	29.84	70
2023-09-07	29.84	29.84	29.84	29.84	14,487
2023-09-06	29.84	29.84	29.84	29.84	651
2023-09-05	29.84	29.84	29.84	29.84	1,756
2023-09-04	29.84	29.84	29.84	29.84	0
2023-09-01	29.84	29.84	29.84	29.84	8,525
2023-08-31	29.84	29.84	29.84	29.84	7,022
2023-08-30	29.84	29.84	29.84	29.84	15,187
2023-08-29	29.84	29.84	29.84	29.84	817
2023-08-28	29.84	29.84	29.84	29.84	0
2023-08-25	29.84	29.84	29.84	29.84	604
2023-08-24	29.84	29.84	29.84	29.84	182
2023-08-23	29.84	29.84	29.84	29.84	834
2023-08-22	30.41	30.41	30.41	30.41	6
2023-08-21	30.41	30.41	30.41	30.41	1,158
2023-08-18	30.41	30.41	30.41	30.41	4,329
2023-08-17	33.02	33.02	33.02	33.02	2,784
2023-08-16	33.02	33.02	33.02	33.02	732
2023-08-15	33.02	33.02	33.02	33.02	172,555
2023-08-14	33.02	33.02	33.02	33.02	8,197
2023-08-11	33.02	33.02	33.02	33.02	126
2023-08-10	33.02	33.02	33.02	33.02	732
2023-08-09	33.02	33.02	33.02	33.02	212
2023-08-08	33.02	33.02	33.02	33.02	1,685
2023-08-07	33.02	33.02	33.02	33.02	2,065
2023-08-04	33.02	33.02	33.02	33.02	3,452
2023-08-03	33.02	33.02	33.02	33.02	169,640
2023-08-02	33.02	33.02	33.02	33.02	5,970
2023-08-01	33.02	33.02	33.02	33.02	2,286
2023-07-31	33.02	33.02	33.02	33.02	1,871
2023-07-28	33.60	33.60	33.60	33.60	1,373
2023-07-27	33.60	33.60	33.60	33.60	801
2023-07-26	33.12	33.12	33.12	33.12	238
2023-07-25	33.12	33.12	33.12	33.12	5,211
2023-07-24	33.12	33.12	33.12	33.12	130
2023-07-21	33.12	33.12	33.12	33.12	3,998
2023-07-20	33.12	33.12	33.12	33.12	2,216
2023-07-19	32.58	32.58	32.58	32.58	2,633
2023-07-18	32.58	32.58	32.58	32.58	1,959
2023-07-17	32.58	32.58	32.58	32.58	2,171
2023-07-14	32.58	32.58	32.58	32.58	3,206
2023-07-13	33.61	33.61	33.61	33.61	3,826
2023-07-12	33.61	33.61	33.61	33.61	1,086
2023-07-11	33.61	33.61	33.61	33.61	1,600
2023-07-10	33.61	33.61	33.61	33.61	1,241
2023-07-07	33.61	33.61	33.61	33.61	6,785
2023-07-06	33.61	33.61	33.61	33.61	1,526
2023-07-05	33.61	33.61	33.61	33.61	1,016
2023-07-04	34.09	34.09	34.09	34.09	0
2023-07-03	33.21	33.21	33.21	33.21	2,351
2023-06-30	33.21	33.21	33.21	33.21	1,868
2023-06-29	33.21	33.21	33.21	33.21	36,728
2023-06-28	33.91	33.91	33.91	33.91	2,840
2023-06-27	33.91	33.91	33.91	33.91	812
2023-06-26	33.91	33.91	33.91	33.91	493
2023-06-23	34.90	34.90	34.90	34.90	4,935
2023-06-22	34.90	34.90	34.90	34.90	2,267
2023-06-21	34.90	34.90	34.90	34.90	1,360
2023-06-20	34.90	34.90	34.90	34.90	6,568
2023-06-19	34.90	34.90	34.90	34.90	36
2023-06-16	34.76	34.76	34.76	34.76	435
2023-06-15	34.03	34.03	34.03	34.03	883
2023-06-14	34.03	34.03	34.03	34.03	834
2023-06-13	34.03	34.03	34.03	34.03	1,773
2023-06-12	34.24	34.24	34.24	34.24	1,926
2023-06-09	34.24	34.24	34.24	34.24	1,401
2023-06-08	34.28	34.28	34.28	34.28	454
2023-06-07	34.28	34.28	34.28	34.28	966
2023-06-06	34.28	34.28	34.28	34.28	3,820
2023-06-05	34.24	34.24	34.24	34.24	576
2023-06-02	34.24	34.24	34.24	34.24	1,150
2023-06-01	34.24	34.24	34.24	34.24	4,643
2023-05-31	34.24	34.24	34.24	34.24	4,961
2023-05-30	34.24	34.24	34.24	34.24	725
2023-05-29	35.52	35.52	35.52	35.52	0
2023-05-26	35.52	35.52	35.52	35.52	1,845
2023-05-25	35.52	35.52	35.52	35.52	5,920
2023-05-24	35.52	35.52	35.52	35.52	6,103
2023-05-23	35.52	35.52	35.52	35.52	455
2023-05-22	36.69	36.69	36.69	36.69	1,686
2023-05-19	36.69	36.69	36.69	36.69	443
2023-05-18	36.69	36.69	36.69	36.69	449
2023-05-17	36.50	36.50	36.50	36.50	300
2023-05-16	36.50	36.50	36.50	36.50	361
2023-05-15	36.50	36.50	36.50	36.50	1,127
2023-05-12	36.50	36.50	36.50	36.50	21,986
2023-05-11	36.69	36.69	36.69	36.69	87,504
2023-05-10	36.32	36.32	36.32	36.32	454
2023-05-09	36.32	36.32	36.32	36.32	23
2023-05-08	36.32	36.32	36.32	36.32	0
2023-05-05	36.32	36.32	36.32	36.32	178
2023-05-04	36.32	36.32	36.32	36.32	2,871
2023-05-03	36.32	36.32	36.32	36.32	3,362
2023-05-02	36.32	36.32	36.32	36.32	5,696
2023-05-01	36.32	36.32	36.32	36.32	0
2023-04-28	36.32	36.32	36.32	36.32	643
2023-04-27	36.32	36.32	36.32	36.32	1,948
2023-04-26	36.32	36.32	36.32	36.32	3,619
2023-04-25	36.32	36.32	36.32	36.32	54
2023-04-24	36.32	36.32	36.32	36.32	880
2023-04-21	36.32	36.32	36.32	36.32	5,246
2023-04-20	36.32	36.32	36.32	36.32	690
2023-04-19	36.32	36.32	36.32	36.32	41
2023-04-18	36.32	36.32	36.32	36.32	662
2023-04-17	36.32	36.32	36.32	36.32	139
2023-04-14	36.32	36.32	36.32	36.32	19,479
2023-04-13	36.32	36.32	36.32	36.32	2,804
2023-04-12	36.32	36.32	36.32	36.32	341
2023-04-11	36.32	36.32	36.32	36.32	18,656
2023-04-10	38.71	38.71	38.71	38.71	0
2023-04-07	38.71	38.71	38.71	38.71	0
2023-04-06	38.71	38.71	38.71	38.71	1,442
2023-04-05	37.48	37.48	37.48	37.48	3,211
2023-04-04	37.48	37.48	37.48	37.48	119,847
2023-04-03	37.26	37.26	37.26	37.26	2,408
2023-03-31	37.21	37.21	37.21	37.21	1,087
2023-03-30	37.21	37.21	37.21	37.21	4,883
2023-03-29	37.21	37.21	37.21	37.21	2,786
2023-03-28	37.21	37.21	37.21	37.21	134
2023-03-27	37.21	37.21	37.21	37.21	1,415
2023-03-24	36.32	36.32	36.32	36.32	174
2023-03-23	36.32	36.32	36.32	36.32	7,714
2023-03-22	36.16	36.16	36.16	36.16	1,348
2023-03-21	36.16	36.16	36.16	36.16	2,026
2023-03-20	36.16	36.16	36.16	36.16	7,625
2023-03-17	35.86	35.86	35.86	35.86	14,723
2023-03-16	35.67	35.67	35.67	35.67	206,716
2023-03-15	35.48	35.48	35.48	35.48	0
2023-03-14	35.85	35.85	35.85	35.85	215
2023-03-13	35.85	35.85	35.85	35.85	239
2023-03-10	35.85	35.85	35.85	35.85	985
2023-03-09	35.85	35.85	35.85	35.85	212
2023-03-08	35.85	35.85	35.85	35.85	64
2023-03-07	35.85	35.85	35.85	35.85	84
2023-03-06	35.85	35.85	35.85	35.85	1,336
2023-03-03	35.85	35.85	35.85	35.85	580
2023-03-02	36.53	36.53	36.53	36.53	1,255
2023-03-01	36.53	36.53	36.53	36.53	9,785
2023-02-28	36.53	36.53	36.53	36.53	2,004
2023-02-27	36.53	36.53	36.53	36.53	646
2023-02-24	36.53	36.53	36.53	36.53	4,251
2023-02-23	35.82	35.82	35.82	35.82	1,064
2023-02-22	35.82	35.82	35.82	35.82	1,680
2023-02-21	35.82	35.82	35.82	35.82	700
2023-02-20	35.82	35.82	35.82	35.82	0
2023-02-17	35.82	35.82	35.82	35.82	2,910
2023-02-16	35.97	35.97	35.97	35.97	100
2023-02-15	35.97	35.97	35.97	35.97	1,572
2023-02-14	35.97	35.97	35.97	35.97	4,971
2023-02-13	36.10	36.10	36.10	36.10	737
2023-02-10	36.10	36.10	36.10	36.10	1,975
2023-02-09	36.10	36.10	36.10	36.10	1,296
2023-02-08	36.10	36.10	36.10	36.10	3
2023-02-07	36.10	36.10	36.10	36.10	9
2023-02-06	36.10	36.10	36.10	36.10	7,413
2023-02-03	36.10	36.10	36.10	36.10	7,305
2023-02-02	36.91	36.91	36.91	36.91	955
2023-02-01	37.18	37.18	37.18	37.18	1,252
2023-01-31	37.00	37.00	37.00	37.00	153
2023-01-30	37.00	37.00	37.00	37.00	6,545
2023-01-27	37.54	37.54	37.54	37.54	979
2023-01-26	37.54	37.54	37.54	37.54	600
2023-01-25	37.54	37.54	37.54	37.54	2,435
2023-01-24	37.54	37.54	37.54	37.54	537
2023-01-23	38.45	38.45	38.45	38.45	216
2023-01-20	38.45	38.45	38.45	38.45	1,426
2023-01-19	38.45	38.45	38.45	38.45	400
2023-01-18	40.11	40.11	40.11	40.11	2,331
2023-01-17	40.08	40.08	40.08	40.08	5,855
2023-01-16	40.66	40.66	40.66	40.66	0
2023-01-13	40.66	40.66	40.66	40.66	1,003
2023-01-12	40.66	40.66	40.66	40.66	522
2023-01-11	40.43	40.43	40.43	40.43	1,819
2023-01-10	39.10	39.10	39.10	39.10	400
2023-01-09	39.10	39.10	39.10	39.10	432
2023-01-06	39.10	39.10	39.10	39.10	1,987
2023-01-05	39.10	39.10	39.10	39.10	3,114
2023-01-04	39.10	39.10	39.10	39.10	969
2023-01-03	39.10	39.10	39.10	39.10	797
2023-01-02	39.10	39.10	39.10	39.10	0
2022-12-30	39.10	39.10	39.10	39.10	1,065
2022-12-29	39.10	39.10	39.10	39.10	0
2022-12-28	39.10	39.10	39.10	39.10	238
2022-12-27	39.10	39.10	39.10	39.10	0
2022-12-26	39.10	39.10	39.10	39.10	0
2022-12-23	39.10	39.10	39.10	39.10	300
2022-12-22	39.10	39.10	39.10	39.10	1,715
2022-12-21	38.13	38.13	38.13	38.13	2,478
2022-12-20	38.13	38.13	38.13	38.13	594
2022-12-19	38.01	38.01	38.01	38.01	1,355
2022-12-16	38.24	38.24	38.24	38.24	898
2022-12-15	38.48	38.48	38.48	38.48	363
2022-12-14	38.23	38.23	38.23	38.23	200
2022-12-13	38.47	38.47	38.47	38.47	1,301
2022-12-12	38.02	38.02	38.02	38.02	400
2022-12-09	38.26	38.26	38.26	38.26	441
2022-12-08	38.26	38.26	38.26	38.26	185
2022-12-07	38.25	38.25	38.25	38.25	516
2022-12-06	38.25	38.25	38.25	38.25	1,451
2022-12-05	37.83	37.83	37.83	37.83	1,836
2022-12-02	37.83	37.83	37.83	37.83	40
2022-12-01	36.40	36.40	36.40	36.40	1,189
2022-11-30	36.40	36.40	36.40	36.40	227
2022-11-29	36.40	36.40	36.40	36.40	24
2022-11-28	36.40	36.40	36.40	36.40	97
2022-11-25	36.40	36.40	36.40	36.40	5
2022-11-24	36.40	36.40	36.40	36.40	0
2022-11-23	36.40	36.40	36.40	36.40	15
2022-11-22	36.75	36.75	36.75	36.75	10,595
2022-11-21	36.10	36.10	36.10	36.10	5
2022-11-18	36.10	36.10	36.10	36.10	740
2022-11-17	36.10	36.10	36.10	36.10	3,580
2022-11-16	36.10	36.10	36.10	36.10	263
2022-11-15	36.10	36.10	36.10	36.10	539
2022-11-14	36.10	36.10	36.10	36.10	586
2022-11-11	36.10	36.10	36.10	36.10	300
2022-11-10	36.10	36.10	36.10	36.10	1,220
2022-11-09	36.10	36.10	36.10	36.10	701
2022-11-08	36.10	36.10	36.10	36.10	1,397
2022-11-07	35.91	35.91	35.91	35.91	0
2022-11-04	35.91	35.91	35.91	35.91	100
2022-11-03	35.91	35.91	35.91	35.91	8,769
2022-11-02	36.47	36.47	36.47	36.47	72
2022-11-01	36.64	36.64	36.64	36.64	29
2022-10-31	36.64	36.64	36.64	36.64	5
2022-10-28	35.99	35.99	35.99	35.99	760
2022-10-27	34.35	34.35	34.35	34.35	1,424
2022-10-26	34.35	34.35	34.35	34.35	300
2022-10-25	34.35	34.35	34.35	34.35	805
2022-10-24	34.36	34.36	34.36	34.36	249
2022-10-21	34.36	34.36	34.36	34.36	439
2022-10-20	34.93	34.93	34.93	34.93	1,831
2022-10-19	34.93	34.93	34.93	34.93	60
2022-10-18	34.76	34.76	34.76	34.76	122
2022-10-17	33.96	33.96	33.96	33.96	10
2022-10-14	34.38	34.38	34.38	34.38	60
2022-10-13	33.18	33.18	33.18	33.18	13
2022-10-12	33.49	33.49	33.49	33.49	14,288
2022-10-11	32.56	32.56	32.56	32.56	30
2022-10-10	32.56	32.56	32.56	32.56	0
2022-10-07	32.56	32.56	32.56	32.56	12,172
2022-10-06	34.00	34.00	34.00	34.00	516
2022-10-05	34.00	34.00	34.00	34.00	1,198
2022-10-04	34.00	34.00	34.00	34.00	2,640
2022-10-03	34.00	34.00	34.00	34.00	1,495
2022-09-30	34.00	34.00	34.00	34.00	2,918
2022-09-29	34.00	34.00	34.00	34.00	2,314
2022-09-28	34.00	34.00	34.00	34.00	1,224
2022-09-27	34.83	34.83	34.83	34.83	18,311
2022-09-26	34.83	34.83	34.83	34.83	0
2022-09-23	34.83	34.83	34.83	34.83	949
2022-09-22	34.32	34.32	34.32	34.32	17,146
2022-09-21	33.98	33.98	33.98	33.98	9,666
2022-09-20	34.08	34.08	34.08	34.08	100
2022-09-19	33.35	33.35	33.35	33.35	0
2022-09-16	33.35	33.35	33.35	33.35	0
2022-09-15	33.35	33.35	33.35	33.35	210
2022-09-14	34.85	34.85	34.85	34.85	100
2022-09-13	34.85	34.85	34.85	34.85	1
2022-09-12	34.75	34.75	34.75	34.75	100
2022-09-09	34.75	34.75	34.75	34.75	35
2022-09-08	34.75	34.75	34.75	34.75	0
2022-09-07	34.75	34.75	34.75	34.75	0
2022-09-06	34.75	34.75	34.75	34.75	60
2022-09-05	34.75	34.75	34.75	34.75	0
2022-09-02	34.75	34.75	34.75	34.75	0
2022-09-01	34.75	34.75	34.75	34.75	33
2022-08-31	34.75	34.75	34.75	34.75	1,464
2022-08-30	33.35	33.35	33.35	33.35	300
2022-08-29	33.35	33.35	33.35	33.35	0
2022-08-26	33.35	33.35	33.35	33.35	330
2022-08-25	33.35	33.35	33.35	33.35	0
2022-08-24	33.35	33.35	33.35	33.35	0
2022-08-23	33.35	33.35	33.35	33.35	0
2022-08-22	33.35	33.35	33.35	33.35	103
2022-08-19	33.35	33.35	33.35	33.35	0
2022-08-18	33.35	33.35	33.35	33.35	42
2022-08-17	33.35	33.35	33.35	33.35	244
2022-08-16	33.35	33.35	33.35	33.35	114
2022-08-15	33.35	33.35	33.35	33.35	0
2022-08-12	33.35	33.35	33.35	33.35	0
2022-08-11	33.35	33.35	33.35	33.35	0
2022-08-10	33.35	33.35	33.35	33.35	0
2022-08-09	33.35	33.35	33.35	33.35	0
2022-08-08	33.35	33.35	33.35	33.35	11,804
2022-08-05	33.35	33.35	33.35	33.35	0
2022-08-04	33.35	33.35	33.35	33.35	20
2022-08-03	33.35	33.35	33.35	33.35	100
2022-08-02	33.35	33.35	33.35	33.35	171
2022-08-01	33.35	33.35	33.35	33.35	350
2022-07-29	33.35	33.35	33.35	33.35	400
2022-07-28	33.35	33.35	33.35	33.35	500
2022-07-27	33.49	33.49	33.49	33.49	340
2022-07-26	33.49	33.49	33.49	33.49	50
2022-07-25	33.49	33.49	33.49	33.49	105
2022-07-22	32.96	32.96	32.96	32.96	0
2022-07-21	32.96	32.96	32.96	32.96	0
2022-07-20	32.96	32.96	32.96	32.96	0
2022-07-19	32.96	32.96	32.96	32.96	0
2022-07-18	32.96	32.96	32.96	32.96	0
2022-07-15	32.96	32.96	32.96	32.96	370
2022-07-14	32.96	32.96	32.96	32.96	957
2022-07-13	35.60	35.60	35.60	35.60	8
2022-07-12	34.55	34.55	34.55	34.55	952
2022-07-11	34.55	34.55	34.55	34.55	0
2022-07-08	34.55	34.55	34.55	34.55	1,400
2022-07-07	34.55	34.55	34.55	34.55	590
2022-07-06	34.55	34.55	34.55	34.55	162
2022-07-05	34.24	34.24	34.24	34.24	482
2022-07-04	34.24	34.24	34.24	34.24	0
2022-07-01	34.24	34.24	34.24	34.24	155
2022-06-30	33.45	33.45	33.45	33.45	100
2022-06-29	33.45	33.45	33.45	33.45	0
2022-06-28	34.09	34.09	34.09	34.09	0
2022-06-27	34.09	34.09	34.09	34.09	0
2022-06-24	32.46	32.46	32.46	32.46	529
2022-06-23	32.46	32.46	32.46	32.46	0
2022-06-22	32.01	32.01	32.01	32.01	60
2022-06-21	32.01	32.01	32.01	32.01	1,819
2022-06-20	32.01	32.01	32.01	32.01	0
2022-06-17	32.01	32.01	32.01	32.01	2,325
2022-06-16	32.60	32.60	32.60	32.60	0
2022-06-15	32.60	32.60	32.60	32.60	31
2022-06-14	32.60	32.60	32.60	32.60	80
2022-06-13	32.60	32.60	32.60	32.60	100
2022-06-10	32.60	32.60	32.60	32.60	669
2022-06-09	32.60	32.60	32.60	32.60	0
2022-06-08	32.60	32.60	32.60	32.60	200
2022-06-07	32.89	32.89	32.89	32.89	2,513
2022-06-06	32.89	32.89	32.89	32.89	130
2022-06-03	32.89	32.89	32.89	32.89	0
2022-06-02	32.89	32.89	32.89	32.89	0
2022-06-01	32.89	32.89	32.89	32.89	554
2022-05-31	32.58	32.58	32.58	32.58	17
2022-05-30	31.34	31.34	31.34	31.34	0
2022-05-27	31.34	31.34	31.34	31.34	0
2022-05-26	31.34	31.34	31.34	31.34	0
2022-05-25	31.34	31.34	31.34	31.34	92
2022-05-24	31.34	31.34	31.34	31.34	250
2022-05-23	31.34	31.34	31.34	31.34	567
2022-05-20	35.89	35.89	35.89	35.89	200
2022-05-19	35.89	35.89	35.89	35.89	71
2022-05-18	35.89	35.89	35.89	35.89	386
2022-05-17	35.89	35.89	35.89	35.89	307
2022-05-16	35.89	35.89	35.89	35.89	90
2022-05-13	35.88	35.88	35.88	35.88	27,080
2022-05-12	36.06	36.06	36.06	36.06	33
2022-05-11	35.71	35.71	35.71	35.71	900
2022-05-10	34.85	34.85	34.85	34.85	40
2022-05-09	34.85	34.85	34.85	34.85	337
2022-05-06	34.85	34.85	34.85	34.85	0
2022-05-05	34.85	34.85	34.85	34.85	60
2022-05-04	34.85	34.85	34.85	34.85	840
2022-05-03	34.93	34.93	34.93	34.93	0
2022-05-02	35.63	35.63	35.63	35.63	0
2022-04-29	35.63	35.63	35.63	35.63	160
2022-04-28	35.63	35.63	35.63	35.63	38
2022-04-27	37.08	37.08	37.08	37.08	100
2022-04-26	37.08	37.08	37.08	37.08	25
2022-04-25	37.08	37.08	37.08	37.08	1,853
2022-04-22	37.08	37.08	37.08	37.08	69
2022-04-21	36.52	36.52	36.52	36.52	200
2022-04-20	36.52	36.52	36.52	36.52	12
2022-04-19	35.15	35.15	35.15	35.15	0
2022-04-18	35.15	35.15	35.15	35.15	0
2022-04-15	35.15	35.15	35.15	35.15	0
2022-04-14	35.15	35.15	35.15	35.15	11
2022-04-13	35.15	35.15	35.15	35.15	537
2022-04-12	35.00	35.00	35.00	35.00	0
2022-04-11	35.14	35.14	35.14	35.14	574
2022-04-08	34.08	34.08	34.08	34.08	846
2022-04-07	34.08	34.08	34.08	34.08	1,790
2022-04-06	34.08	34.08	34.08	34.08	0
2022-04-05	34.08	34.08	34.08	34.08	1
2022-04-04	34.08	34.08	34.08	34.08	1
2022-04-01	32.31	32.31	32.31	32.31	0
2022-03-31	32.31	32.31	32.31	32.31	0
2022-03-30	32.31	32.31	32.31	32.31	0
2022-03-29	32.31	32.31	32.31	32.31	0
2022-03-28	32.31	32.31	32.31	32.31	0
2022-03-25	32.31	32.31	32.31	32.31	10
2022-03-24	32.31	32.31	32.31	32.31	0
2022-03-23	32.31	32.31	32.31	32.31	100
2022-03-22	31.74	31.74	31.74	31.74	0
2022-03-21	31.74	31.74	31.74	31.74	798
2022-03-18	31.22	31.22	31.22	31.22	1,167
2022-03-17	31.22	31.22	31.22	31.22	0
2022-03-16	31.22	31.22	31.22	31.22	0
2022-03-15	31.22	31.22	31.22	31.22	250
2022-03-14	31.22	31.22	31.22	31.22	572
2022-03-11	30.76	30.76	30.76	30.76	285
2022-03-10	30.93	30.93	30.93	30.93	21
2022-03-09	30.93	30.93	30.93	30.93	2,356
2022-03-08	34.70	34.70	34.70	34.70	190
2022-03-07	34.70	34.70	34.70	34.70	55
2022-03-04	34.70	34.70	34.70	34.70	105
2022-03-03	34.67	34.67	34.67	34.67	0
2022-03-02	35.61	35.61	35.61	35.61	0
2022-03-01	35.61	35.61	35.61	35.61	183
2022-02-28	35.61	35.61	35.61	35.61	200
2022-02-25	35.61	35.61	35.61	35.61	195
2022-02-24	35.61	35.61	35.61	35.61	1,961
2022-02-23	35.61	35.61	35.61	35.61	207
2022-02-22	35.68	35.68	35.68	35.68	237
2022-02-21	35.19	35.19	35.19	35.19	0
2022-02-18	35.19	35.19	35.19	35.19	1,204
2022-02-17	35.19	35.19	35.19	35.19	663
2022-02-16	35.19	35.19	35.19	35.19	2,820
2022-02-15	35.19	35.19	35.19	35.19	2,515
2022-02-14	35.19	35.19	35.19	35.19	330
2022-02-11	35.19	35.19	35.19	35.19	80
2022-02-10	35.19	35.19	35.19	35.19	223
2022-02-09	35.25	35.25	35.25	35.25	1,717
2022-02-08	34.73	34.73	34.73	34.73	0
2022-02-07	34.73	34.73	34.73	34.73	0
2022-02-04	35.27	35.27	35.27	35.27	0
2022-02-03	34.74	34.74	34.74	34.74	130
2022-02-02	34.74	34.74	34.74	34.74	260
2022-02-01	35.04	35.04	35.04	35.04	80
2022-01-31	35.04	35.04	35.04	35.04	25
2022-01-28	35.04	35.04	35.04	35.04	110
2022-01-27	35.04	35.04	35.04	35.04	410
2022-01-26	35.04	35.04	35.04	35.04	80
2022-01-25	35.56	35.56	35.56	35.56	20
2022-01-24	35.56	35.56	35.56	35.56	483
2022-01-21	35.56	35.56	35.56	35.56	40
2022-01-20	35.56	35.56	35.56	35.56	0
2022-01-19	35.11	35.11	35.11	35.11	2,718
2022-01-18	35.11	35.11	35.11	35.11	1,640
2022-01-17	35.11	35.11	35.11	35.11	0
2022-01-14	34.49	34.49	34.49	34.49	10
2022-01-13	33.98	33.98	33.98	33.98	81
2022-01-12	33.98	33.98	33.98	33.98	0
2022-01-11	32.90	32.90	32.90	32.90	0
2022-01-10	32.90	32.90	32.90	32.90	348
2022-01-07	32.90	32.90	32.90	32.90	631
2022-01-06	32.90	32.90	32.90	32.90	36,085
2022-01-05	34.16	34.16	34.16	34.16	100
2022-01-04	34.16	34.16	34.16	34.16	0
2022-01-03	34.16	34.16	34.16	34.16	0
2021-12-31	34.16	34.16	34.16	34.16	32
2021-12-30	34.16	34.16	34.16	34.16	0
2021-12-29	33.83	33.83	33.83	33.83	300
2021-12-28	33.83	33.83	33.83	33.83	0
2021-12-27	33.83	33.83	33.83	33.83	0
2021-12-24	33.83	33.83	33.83	33.83	0
2021-12-23	33.83	33.83	33.83	33.83	0
2021-12-22	33.83	33.83	33.83	33.83	10
2021-12-21	34.58	34.58	34.58	34.58	0
2021-12-20	34.58	34.58	34.58	34.58	52
2021-12-17	33.51	33.51	33.51	33.51	388
2021-12-16	33.51	33.51	33.51	33.51	707
2021-12-15	32.50	32.50	32.50	32.50	910
2021-12-14	32.06	32.06	32.06	32.06	75
2021-12-13	32.06	32.06	32.06	32.06	50
2021-12-10	31.77	31.77	31.77	31.77	39
2021-12-09	31.77	31.77	31.77	31.77	1,487
2021-12-08	31.37	31.37	31.37	31.37	1,177
2021-12-07	31.37	31.37	31.37	31.37	700
2021-12-06	31.37	31.37	31.37	31.37	0
2021-12-03	30.93	30.93	30.93	30.93	780
2021-12-02	30.93	30.93	30.93	30.93	0
2021-12-01	30.93	30.93	30.93	30.93	107
2021-11-30	31.60	31.60	31.60	31.60	10
2021-11-29	31.60	31.60	31.60	31.60	510
2021-11-26	31.60	31.60	31.60	31.60	128
2021-11-25	31.60	31.60	31.60	31.60	0
2021-11-24	30.72	30.72	30.72	30.72	0
2021-11-23	30.72	30.72	30.72	30.72	490
2021-11-22	30.72	30.72	30.72	30.72	0
2021-11-19	31.71	31.71	31.71	31.71	40
2021-11-18	31.71	31.71	31.71	31.71	1,450
2021-11-17	31.71	31.71	31.71	31.71	432,124
2021-11-16	32.55	32.55	32.55	32.55	899
2021-11-15	32.55	32.55	32.55	32.55	126
2021-11-12	32.55	32.55	32.55	32.55	1,301
2021-11-11	32.55	32.55	32.55	32.55	0
2021-11-10	32.55	32.55	32.55	32.55	1,800
2021-11-09	32.68	32.68	32.68	32.68	0
2021-11-08	32.68	32.68	32.68	32.68	0
2021-11-05	32.68	32.68	32.68	32.68	59
2021-11-04	32.91	32.91	32.91	32.91	0
2021-11-03	32.83	32.83	32.83	32.83	27
2021-11-02	32.20	32.20	32.20	32.20	150
2021-11-01	32.20	32.20	32.20	32.20	0
2021-10-29	32.66	32.66	32.66	32.66	355
2021-10-28	33.20	33.20	33.20	33.20	1,030
2021-10-27	32.89	32.89	32.89	32.89	2,960
2021-10-26	32.89	32.89	32.89	32.89	100
2021-10-25	33.42	33.42	33.42	33.42	4
2021-10-22	33.42	33.42	33.42	33.42	1,439
2021-10-21	33.70	33.70	33.70	33.70	10
2021-10-20	33.47	33.47	33.47	33.47	20
2021-10-19	33.47	33.47	33.47	33.47	0
2021-10-18	33.47	33.47	33.47	33.47	0
2021-10-15	33.47	33.47	33.47	33.47	0
2021-10-14	33.47	33.47	33.47	33.47	414
2021-10-13	33.47	33.47	33.47	33.47	30
2021-10-12	33.79	33.79	33.79	33.79	0
2021-10-11	33.79	33.79	33.79	33.79	0
2021-10-08	33.79	33.79	33.79	33.79	1,170
2021-10-07	33.79	33.79	33.79	33.79	10
2021-10-06	33.79	33.79	33.79	33.79	2,800
2021-10-05	33.79	33.79	33.79	33.79	250
2021-10-04	33.79	33.79	33.79	33.79	134
2021-10-01	33.79	33.79	33.79	33.79	87
2021-09-30	33.79	33.79	33.79	33.79	113
2021-09-29	33.79	33.79	33.79	33.79	2,155
2021-09-28	33.79	33.79	33.79	33.79	0
2021-09-27	33.19	33.19	33.19	33.19	2
2021-09-24	33.19	33.19	33.19	33.19	0
2021-09-23	33.30	33.30	33.30	33.30	28
2021-09-22	33.47	33.47	33.47	33.47	0
2021-09-21	33.47	33.47	33.47	33.47	0
2021-09-20	33.47	33.47	33.47	33.47	200
2021-09-17	33.43	33.43	33.43	33.43	59
2021-09-16	33.44	33.44	33.44	33.44	50
2021-09-15	33.19	33.19	33.19	33.19	0
2021-09-14	33.39	33.39	33.39	33.39	10
2021-09-13	33.43	33.43	33.43	33.43	173
2021-09-10	33.43	33.43	33.43	33.43	221
2021-09-09	33.43	33.43	33.43	33.43	222
2021-09-08	33.32	33.32	33.32	33.32	0
2021-09-07	33.50	33.50	33.50	33.50	1,050
2021-09-06	33.50	33.50	33.50	33.50	0
2021-09-03	33.43	33.43	33.43	33.43	0
2021-09-02	33.43	33.43	33.43	33.43	540
2021-09-01	33.12	33.12	33.12	33.12	754
2021-08-31	33.73	33.73	33.73	33.73	410
2021-08-30	33.73	33.73	33.73	33.73	0
2021-08-27	33.73	33.73	33.73	33.73	230
2021-08-26	33.73	33.73	33.73	33.73	235
2021-08-25	33.73	33.73	33.73	33.73	255
2021-08-24	33.73	33.73	33.73	33.73	36
2021-08-23	33.73	33.73	33.73	33.73	100
2021-08-20	33.77	33.77	33.77	33.77	545
2021-08-19	33.26	33.26	33.26	33.26	100
2021-08-18	33.74	33.74	33.74	33.74	0
2021-08-17	33.74	33.74	33.74	33.74	0
2021-08-16	33.74	33.74	33.74	33.74	40
2021-08-13	33.74	33.74	33.74	33.74	0
2021-08-12	33.74	33.74	33.74	33.74	201
2021-08-11	33.49	33.49	33.49	33.49	945
2021-08-10	33.49	33.49	33.49	33.49	55,054
2021-08-09	33.49	33.49	33.49	33.49	0
2021-08-06	33.49	33.49	33.49	33.49	250
2021-08-05	33.49	33.49	33.49	33.49	10
2021-08-04	33.49	33.49	33.49	33.49	380
2021-08-03	33.49	33.49	33.49	33.49	0
2021-08-02	33.49	33.49	33.49	33.49	210
2021-07-30	34.25	34.25	34.25	34.25	1,666
2021-07-29	34.25	34.25	34.25	34.25	50
2021-07-28	34.25	34.25	34.25	34.25	0
2021-07-27	34.25	34.25	34.25	34.25	0
2021-07-26	34.13	34.13	34.13	34.13	0
2021-07-23	34.13	34.13	34.13	34.13	41,044
2021-07-22	35.01	35.01	35.01	35.01	220
2021-07-21	35.01	35.01	35.01	35.01	37
2021-07-20	34.86	34.86	34.86	34.86	656
2021-07-19	34.86	34.86	34.86	34.86	423
2021-07-16	33.92	33.92	33.92	33.92	272
2021-07-15	33.92	33.92	33.92	33.92	1,037
2021-07-14	36.08	36.08	36.08	36.08	305
2021-07-13	36.08	36.08	36.08	36.08	2,865
2021-07-12	36.08	36.08	36.08	36.08	0
2021-07-09	36.08	36.08	36.08	36.08	110
2021-07-08	36.08	36.08	36.08	36.08	27
2021-07-07	36.08	36.08	36.08	36.08	128
2021-07-06	36.72	36.72	36.72	36.72	1,020
2021-07-05	36.72	36.72	36.72	36.72	0
2021-07-02	36.72	36.72	36.72	36.72	0
2021-07-01	36.72	36.72	36.72	36.72	0
2021-06-30	36.72	36.72	36.72	36.72	18
2021-06-29	35.83	35.83	35.83	35.83	100
2021-06-28	35.65	35.65	35.65	35.65	200
2021-06-25	35.71	35.71	35.71	35.71	120
2021-06-24	35.71	35.71	35.71	35.71	1,651
2021-06-23	35.71	35.71	35.71	35.71	1,817
2021-06-22	35.71	35.71	35.71	35.71	140
2021-06-21	35.68	35.68	35.68	35.68	400
2021-06-18	36.21	36.21	36.21	36.21	354
2021-06-17	37.12	37.12	37.12	37.12	1
2021-06-16	37.12	37.12	37.12	37.12	101
2021-06-15	37.47	37.47	37.47	37.47	441
2021-06-14	37.33	37.33	37.33	37.33	11
2021-06-11	37.17	37.17	37.17	37.17	375
2021-06-10	36.83	36.83	36.83	36.83	113
2021-06-09	39.05	39.05	39.05	39.05	2,356
2021-06-08	39.05	39.05	39.05	39.05	943
2021-06-07	39.05	39.05	39.05	39.05	601
2021-06-04	39.05	39.05	39.05	39.05	193
2021-06-03	39.05	39.05	39.05	39.05	1,201
2021-06-02	38.23	38.23	38.23	38.23	97
2021-06-01	38.23	38.23	38.23	38.23	200
2021-05-28	37.92	37.92	37.92	37.92	22
2021-05-27	38.11	38.11	38.11	38.11	89
2021-05-26	38.11	38.11	38.11	38.11	39
2021-05-25	38.09	38.09	38.09	38.09	614
2021-05-24	38.27	38.27	38.27	38.27	1,300
2021-05-21	38.27	38.27	38.27	38.27	290
2021-05-20	37.95	37.95	37.95	37.95	0
2021-05-19	37.95	37.95	37.95	37.95	90
2021-05-18	37.95	37.95	37.95	37.95	56
2021-05-17	37.95	37.95	37.95	37.95	100
2021-05-14	37.95	37.95	37.95	37.95	50
2021-05-13	37.95	37.95	37.95	37.95	408
2021-05-12	37.95	37.95	37.95	37.95	2
2021-05-11	37.95	37.95	37.95	37.95	61
2021-05-10	37.95	37.95	37.95	37.95	72
2021-05-07	37.51	37.51	37.51	37.51	18
2021-05-06	37.47	37.47	37.47	37.47	24
2021-05-05	37.47	37.47	37.47	37.47	370
2021-05-04	36.97	36.97	36.97	36.97	0
2021-04-30	36.97	36.97	36.97	36.97	28
2021-04-29	36.97	36.97	36.97	36.97	29
2021-04-28	36.97	36.97	36.97	36.97	118
2021-04-27	37.37	37.37	37.37	37.37	496
2021-04-26	37.37	37.37	37.37	37.37	74
2021-04-23	38.27	38.27	38.27	38.27	13
2021-04-22	38.27	38.27	38.27	38.27	0
2021-04-21	38.27	38.27	38.27	38.27	0
2021-04-20	37.85	37.85	37.85	37.85	0
2021-04-19	37.55	37.55	37.55	37.55	406
2021-04-16	37.37	37.37	37.37	37.37	346
2021-04-15	37.24	37.24	37.24	37.24	0
2021-04-14	37.22	37.22	37.22	37.22	53
2021-04-13	37.53	37.53	37.53	37.53	333
2021-04-12	36.19	36.19	36.19	36.19	0
2021-04-09	37.24	37.24	37.24	37.24	0
2021-04-08	37.24	37.24	37.24	37.24	14,070
2021-04-07	38.50	38.50	38.50	38.50	0
2021-04-06	38.50	38.50	38.50	38.50	0
2021-04-01	38.50	38.50	38.50	38.50	100
2021-03-31	38.50	38.50	38.50	38.50	0
2021-03-30	38.50	38.50	38.50	38.50	10
2021-03-29	38.50	38.50	38.50	38.50	0
2021-03-26	36.90	36.90	36.90	36.90	80
2021-03-25	36.90	36.90	36.90	36.90	20
2021-03-24	37.79	37.79	37.79	37.79	192
2021-03-23	37.79	37.79	37.79	37.79	500
2021-03-22	37.79	37.79	37.79	37.79	193
2021-03-19	37.78	37.78	37.78	37.78	397
2021-03-18	37.17	37.17	37.17	37.17	5
2021-03-17	37.17	37.17	37.17	37.17	220
2021-03-16	37.08	37.08	37.08	37.08	0
2021-03-15	37.08	37.08	37.08	37.08	0
2021-03-12	36.92	36.92	36.92	36.92	193
2021-03-11	36.53	36.53	36.53	36.53	400
2021-03-10	36.53	36.53	36.53	36.53	2,971
2021-03-09	36.53	36.53	36.53	36.53	0
2021-03-08	35.56	35.56	35.56	35.56	10,232
2021-03-05	34.67	34.67	34.67	34.67	107
2021-03-04	34.31	34.31	34.31	34.31	3,729
2021-03-03	34.31	34.31	34.31	34.31	0
2021-03-02	34.15	34.15	34.15	34.15	0
2021-03-01	33.93	33.93	33.93	33.93	0
2021-02-26	35.51	35.51	35.51	35.51	70
2021-02-25	35.51	35.51	35.51	35.51	18
2021-02-24	34.78	34.78	34.78	34.78	200
2021-02-23	34.78	34.78	34.78	34.78	211
2021-02-22	34.78	34.78	34.78	34.78	23
2021-02-19	34.78	34.78	34.78	34.78	1,151
2021-02-18	33.75	33.75	33.75	33.75	10
2021-02-17	33.81	33.81	33.81	33.81	1
2021-02-16	33.81	33.81	33.81	33.81	1,356
2021-02-15	34.50	34.50	34.50	34.50	0
2021-02-12	34.50	34.50	34.50	34.50	37
2021-02-11	34.90	34.90	34.90	34.90	337
2021-02-10	34.78	34.78	34.78	34.78	0
2021-02-09	34.62	34.62	34.62	34.62	29
2021-02-08	34.62	34.62	34.62	34.62	0
2021-02-05	34.62	34.62	34.62	34.62	0
2021-02-04	34.62	34.62	34.62	34.62	0
2021-02-03	34.20	34.20	34.20	34.20	0
2021-02-02	34.20	34.20	34.20	34.20	4
2021-02-01	34.60	34.60	34.60	34.60	0
2021-01-29	34.70	34.70	34.70	34.70	150
2021-01-28	35.49	35.49	35.49	35.49	741
2021-01-27	35.49	35.49	35.49	35.49	125
2021-01-26	34.96	34.96	34.96	34.96	9
2021-01-25	34.07	34.07	34.07	34.07	253
2021-01-22	34.07	34.07	34.07	34.07	154
2021-01-21	33.76	33.76	33.76	33.76	0
2021-01-20	33.59	33.59	33.59	33.59	615
2021-01-19	34.01	34.01	34.01	34.01	514
2021-01-18	34.01	34.01	34.01	34.01	0
2021-01-15	34.01	34.01	34.01	34.01	149
2021-01-14	33.52	33.52	33.52	33.52	247
2021-01-13	32.91	32.91	32.91	32.91	0
2021-01-12	33.46	33.46	33.46	33.46	60
2021-01-11	33.61	33.61	33.61	33.61	57
2021-01-08	35.21	35.21	35.21	35.21	4,519
2021-01-07	35.21	35.21	35.21	35.21	50
2021-01-06	35.48	35.48	35.48	35.48	0
2021-01-05	35.48	35.48	35.48	35.48	259
2021-01-04	36.25	36.25	36.25	36.25	0
2020-12-31	36.25	36.25	36.25	36.25	0
2020-12-30	36.25	36.25	36.25	36.25	0
2020-12-29	36.25	36.25	36.25	36.25	0
2020-12-24	36.25	36.25	36.25	36.25	0
2020-12-23	36.25	36.25	36.25	36.25	38
2020-12-22	35.94	35.94	35.94	35.94	0
2020-12-21	35.65	35.65	35.65	35.65	0
2020-12-18	35.65	35.65	35.65	35.65	0
2020-12-17	35.65	35.65	35.65	35.65	0
2020-12-16	35.65	35.65	35.65	35.65	46
2020-12-15	35.73	35.73	35.73	35.73	0
2020-12-14	35.73	35.73	35.73	35.73	0
2020-12-11	35.73	35.73	35.73	35.73	1,112
2020-12-10	35.73	35.73	35.73	35.73	18
2020-12-09	35.49	35.49	35.49	35.49	0
2020-12-08	35.49	35.49	35.49	35.49	0
2020-12-07	35.49	35.49	35.49	35.49	0
2020-12-04	35.17	35.17	35.17	35.17	0
2020-12-03	35.17	35.17	35.17	35.17	0
2020-12-02	36.29	36.29	36.29	36.29	0
2020-12-01	36.56	36.56	36.56	36.56	0
2020-11-30	35.97	35.97	35.97	35.97	0
2020-11-27	35.97	35.97	35.97	35.97	175
2020-11-26	35.97	35.97	35.97	35.97	0
2020-11-25	35.97	35.97	35.97	35.97	0
2020-11-24	35.97	35.97	35.97	35.97	0
2020-11-23	35.97	35.97	35.97	35.97	0
2020-11-20	35.97	35.97	35.97	35.97	1,100
2020-11-19	35.90	35.90	35.90	35.90	0
2020-11-18	35.90	35.90	35.90	35.90	0
2020-11-17	36.54	36.54	36.54	36.54	0
2020-11-16	35.30	35.30	35.30	35.30	0
2020-11-13	35.30	35.30	35.30	35.30	0
2020-11-12	35.30	35.30	35.30	35.30	0
2020-11-11	35.30	35.30	35.30	35.30	0
2020-11-10	35.30	35.30	35.30	35.30	0
2020-11-09	37.16	37.16	37.16	37.16	0
2020-11-06	37.16	37.16	37.16	37.16	0
2020-11-05	37.16	37.16	37.16	37.16	0
2020-11-04	37.16	37.16	37.16	37.16	0
2020-11-03	37.16	37.16	37.16	37.16	0
2020-11-02	37.16	37.16	37.16	37.16	0
2020-10-30	37.16	37.16	37.16	37.16	0
2020-10-29	37.16	37.16	37.16	37.16	0
2020-10-28	37.16	37.16	37.16	37.16	0
2020-10-27	37.92	37.92	37.92	37.92	0
2020-10-26	37.92	37.92	37.92	37.92	0
2020-10-23	37.92	37.92	37.92	37.92	0
2020-10-22	37.92	37.92	37.92	37.92	0
2020-10-21	37.92	37.92	37.92	37.92	0
2020-10-20	37.92	37.92	37.92	37.92	0
2020-10-19	37.92	37.92	37.92	37.92	0
2020-10-16	37.92	37.92	37.92	37.92	50
2020-10-15	37.80	37.80	37.80	37.80	0
2020-10-14	37.80	37.80	37.80	37.80	104
2020-10-13	37.42	37.42	37.42	37.42	0
2020-10-12	37.42	37.42	37.42	37.42	0
2020-10-09	37.42	37.42	37.42	37.42	0
2020-10-08	37.42	37.42	37.42	37.42	100
2020-10-07	36.85	36.85	36.85	36.85	0
2020-10-06	37.10	37.10	37.10	37.10	0
2020-10-05	36.96	36.96	36.96	36.96	259
2020-10-02	36.30	36.30	36.30	36.30	34
2020-10-01	35.49	35.49	35.49	35.49	0
2020-09-30	35.49	35.49	35.49	35.49	0
2020-09-29	34.55	34.55	34.55	34.55	0
2020-09-28	34.55	34.55	34.55	34.55	0
2020-09-25	34.55	34.55	34.55	34.55	0
2020-09-24	34.55	34.55	34.55	34.55	0
2020-09-23	34.55	34.55	34.55	34.55	0
2020-09-22	34.55	34.55	34.55	34.55	0
2020-09-21	34.55	34.55	34.55	34.55	0
2020-09-18	34.80	34.80	34.80	34.80	0
2020-09-17	34.65	34.65	34.65	34.65	20
2020-09-16	34.17	34.17	34.17	34.17	0
2020-09-15	34.17	34.17	34.17	34.17	0
2020-09-14	34.17	34.17	34.17	34.17	25
2020-09-11	38.46	38.46	38.46	38.46	0
2020-04-03	29.92	29.92	29.92	29.92	0
2020-04-02	29.92	29.92	29.92	29.92	31
2020-04-01	27.26	27.26	27.26	27.26	0

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

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

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