Corcept Therape Share History

Corcept Therape Share Price history. The following table shows end-of-day data 0I3Q historical share prices for Corcept Therape, 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.

0I3Q.L
Share Price 0I3Q.L
Charts 0I3Q.L
Trades 0I3Q.L
History Compare
0I3Q.L 0I3Q.L
Share News 0I3Q.L
RNS 0I3Q.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	24.55	24.55	24.55	24.55	3,074
2024-05-01	22.36	22.36	22.36	22.36	325
2024-04-30	22.36	22.36	22.36	22.36	12
2024-04-29	22.36	22.36	22.36	22.36	765
2024-04-26	22.36	22.36	22.36	22.36	1,287
2024-04-25	22.36	22.36	22.36	22.36	2,930
2024-04-24	22.97	22.97	22.97	22.97	550
2024-04-23	22.97	22.97	22.97	22.97	940
2024-04-22	22.97	22.97	22.97	22.97	5,822
2024-04-19	22.97	22.97	22.97	22.97	6
2024-04-18	22.97	22.97	22.97	22.97	7
2024-04-17	25.28	25.28	25.28	25.28	845
2024-04-16	25.28	25.28	25.28	25.28	34
2024-04-15	25.28	25.28	25.28	25.28	585
2024-04-12	25.28	25.28	25.28	25.28	250
2024-04-11	25.28	25.28	25.28	25.28	507
2024-04-10	25.28	25.28	25.28	25.28	323
2024-04-09	25.28	25.28	25.28	25.28	227
2024-04-08	25.28	25.28	25.28	25.28	798
2024-04-05	25.07	25.07	25.07	25.07	97
2024-04-04	25.07	25.07	25.07	25.07	729
2024-04-03	25.07	25.07	25.07	25.07	339
2024-04-02	25.39	25.39	25.39	25.39	887
2024-04-01	25.39	25.39	25.39	25.39	0
2024-03-29	25.39	25.39	25.39	25.39	0
2024-03-28	25.39	25.39	25.39	25.39	639
2024-03-27	24.96	24.96	24.96	24.96	1,242
2024-03-26	24.15	24.15	24.15	24.15	921
2024-03-25	24.15	24.15	24.15	24.15	830
2024-03-22	24.26	24.26	24.26	24.26	413
2024-03-21	24.26	24.26	24.26	24.26	661
2024-03-20	24.26	24.26	24.26	24.26	241
2024-03-19	24.26	24.26	24.26	24.26	180
2024-03-18	22.98	22.98	22.98	22.98	941
2024-03-15	22.98	22.98	22.98	22.98	715
2024-03-14	22.98	22.98	22.98	22.98	221
2024-03-13	22.98	22.98	22.98	22.98	917
2024-03-12	22.98	22.98	22.98	22.98	2,310
2024-03-11	22.98	22.98	22.98	22.98	1,224
2024-03-08	22.98	22.98	22.98	22.98	176
2024-03-07	22.98	22.98	22.98	22.98	242
2024-03-06	23.85	23.85	23.85	23.85	1,074
2024-03-05	23.85	23.85	23.85	23.85	599
2024-03-04	23.85	23.85	23.85	23.85	527
2024-03-01	23.85	23.85	23.85	23.85	1,035
2024-02-29	24.10	24.10	24.10	24.10	429
2024-02-28	23.10	23.10	23.10	23.10	2,486
2024-02-27	23.10	23.10	23.10	23.10	1,519
2024-02-26	23.10	23.10	23.10	23.10	763
2024-02-23	23.10	23.10	23.10	23.10	2,609
2024-02-22	23.10	23.10	23.10	23.10	774
2024-02-21	23.10	23.10	23.10	23.10	1,282
2024-02-20	23.10	23.10	23.10	23.10	1,062
2024-02-19	23.10	23.10	23.10	23.10	0
2024-02-16	23.10	23.10	23.10	23.10	2,957
2024-02-15	23.10	23.10	23.10	23.10	5,303
2024-02-14	23.10	23.10	23.10	23.10	920
2024-02-13	23.10	23.10	23.10	23.10	596
2024-02-12	23.33	23.33	23.33	23.33	511
2024-02-09	22.58	22.58	22.58	22.58	594
2024-02-08	22.58	22.58	22.58	22.58	343
2024-02-07	21.37	21.37	21.37	21.37	1,262
2024-02-06	21.37	21.37	21.37	21.37	244
2024-02-05	21.37	21.37	21.37	21.37	729
2024-02-02	21.37	21.37	21.37	21.37	247
2024-02-01	21.50	21.50	21.50	21.50	1,834
2024-01-31	21.50	21.50	21.50	21.50	662
2024-01-30	21.42	21.42	21.42	21.42	1,772
2024-01-29	23.18	23.18	23.18	23.18	430
2024-01-26	23.18	23.18	23.18	23.18	1,380
2024-01-25	23.18	23.18	23.18	23.18	255
2024-01-24	23.18	23.18	23.18	23.18	1,257
2024-01-23	23.18	23.18	23.18	23.18	1,403
2024-01-22	24.95	24.95	24.95	24.95	2,380
2024-01-19	24.95	24.95	24.95	24.95	1,248
2024-01-18	24.95	24.95	24.95	24.95	311
2024-01-17	24.95	24.95	24.95	24.95	1,052
2024-01-16	24.95	24.95	24.95	24.95	11,395
2024-01-15	24.95	24.95	24.95	24.95	0
2024-01-12	24.95	24.95	24.95	24.95	2,029
2024-01-11	24.95	24.95	24.95	24.95	1,878
2024-01-10	24.95	24.95	24.95	24.95	5,447
2024-01-09	24.95	24.95	24.95	24.95	13,870
2024-01-08	24.95	24.95	24.95	24.95	5,955
2024-01-05	24.95	24.95	24.95	24.95	3,390
2024-01-04	24.95	24.95	24.95	24.95	4,178
2024-01-03	29.96	29.96	29.96	29.96	17,206
2024-01-02	29.96	29.96	29.96	29.96	18,675
2024-01-01	29.96	29.96	29.96	29.96	0
2023-12-29	29.96	29.96	29.96	29.96	32
2023-12-28	29.96	29.96	29.96	29.96	42
2023-12-27	29.96	29.96	29.96	29.96	0
2023-12-26	29.96	29.96	29.96	29.96	0
2023-12-25	29.96	29.96	29.96	29.96	0
2023-12-22	29.96	29.96	29.96	29.96	0
2023-12-21	29.96	29.96	29.96	29.96	95
2023-12-20	29.96	29.96	29.96	29.96	393
2023-12-19	29.96	29.96	29.96	29.96	100
2023-12-18	29.96	29.96	29.96	29.96	191
2023-12-15	29.96	29.96	29.96	29.96	0
2023-12-14	26.39	26.39	26.39	26.39	169
2023-12-13	26.39	26.39	26.39	26.39	1,351
2023-12-12	26.39	26.39	26.39	26.39	316
2023-12-11	26.39	26.39	26.39	26.39	77
2023-12-08	26.39	26.39	26.39	26.39	0
2023-12-07	26.39	26.39	26.39	26.39	0
2023-12-06	26.39	26.39	26.39	26.39	146
2023-12-05	26.39	26.39	26.39	26.39	99
2023-12-04	26.39	26.39	26.39	26.39	126
2023-12-01	24.95	24.95	24.95	24.95	118
2023-11-30	24.95	24.95	24.95	24.95	0
2023-11-29	24.95	24.95	24.95	24.95	4
2023-11-28	25.78	25.78	25.78	25.78	150
2023-11-27	25.78	25.78	25.78	25.78	0
2023-11-24	25.78	25.78	25.78	25.78	138
2023-11-23	25.78	25.78	25.78	25.78	0
2023-11-22	25.78	25.78	25.78	25.78	73
2023-11-21	26.18	26.18	26.18	26.18	328
2023-11-20	26.18	26.18	26.18	26.18	324
2023-11-17	27.91	27.91	27.91	27.91	0
2023-11-16	27.91	27.91	27.91	27.91	0
2023-11-15	27.91	27.91	27.91	27.91	2
2023-11-14	27.91	27.91	27.91	27.91	521
2023-11-13	27.91	27.91	27.91	27.91	111
2023-11-10	27.91	27.91	27.91	27.91	50
2023-11-09	27.91	27.91	27.91	27.91	181
2023-11-08	27.91	27.91	27.91	27.91	406
2023-11-07	27.91	27.91	27.91	27.91	270
2023-11-06	27.91	27.91	27.91	27.91	365
2023-11-03	27.91	27.91	27.91	27.91	141
2023-11-02	27.91	27.91	27.91	27.91	782
2023-11-01	27.91	27.91	27.91	27.91	115
2023-10-31	27.91	27.91	27.91	27.91	453
2023-10-30	27.91	27.91	27.91	27.91	7
2023-10-27	27.91	27.91	27.91	27.91	0
2023-10-26	27.91	27.91	27.91	27.91	0
2023-10-25	27.91	27.91	27.91	27.91	0
2023-10-24	27.91	27.91	27.91	27.91	171
2023-10-23	32.26	32.26	32.26	32.26	431
2023-10-20	32.26	32.26	32.26	32.26	175
2023-10-19	32.26	32.26	32.26	32.26	23
2023-10-18	32.26	32.26	32.26	32.26	852
2023-10-17	32.26	32.26	32.26	32.26	558
2023-10-16	32.26	32.26	32.26	32.26	170
2023-10-13	32.26	32.26	32.26	32.26	87
2023-10-12	32.26	32.26	32.26	32.26	19
2023-10-11	32.26	32.26	32.26	32.26	20
2023-10-10	32.26	32.26	32.26	32.26	901
2023-10-09	32.26	32.26	32.26	32.26	64
2023-10-06	32.26	32.26	32.26	32.26	118
2023-10-05	32.26	32.26	32.26	32.26	26
2023-10-04	32.26	32.26	32.26	32.26	72
2023-10-03	32.26	32.26	32.26	32.26	115
2023-10-02	32.26	32.26	32.26	32.26	462
2023-09-29	32.26	32.26	32.26	32.26	4,727
2023-09-28	32.26	32.26	32.26	32.26	175
2023-09-27	32.26	32.26	32.26	32.26	80
2023-09-26	32.26	32.26	32.26	32.26	383
2023-09-25	32.26	32.26	32.26	32.26	65
2023-09-22	32.26	32.26	32.26	32.26	15
2023-09-21	32.26	32.26	32.26	32.26	84
2023-09-20	32.26	32.26	32.26	32.26	324
2023-09-19	32.26	32.26	32.26	32.26	0
2023-09-18	32.26	32.26	32.26	32.26	280
2023-09-15	34.33	34.33	34.33	34.33	70
2023-09-14	34.33	34.33	34.33	34.33	467
2023-09-13	31.01	31.01	31.01	31.01	175
2023-09-12	31.01	31.01	31.01	31.01	110
2023-09-11	31.01	31.01	31.01	31.01	0
2023-09-08	31.01	31.01	31.01	31.01	405
2023-09-07	31.01	31.01	31.01	31.01	261
2023-09-06	31.01	31.01	31.01	31.01	707
2023-09-05	31.01	31.01	31.01	31.01	499
2023-09-04	31.01	31.01	31.01	31.01	0
2023-09-01	31.01	31.01	31.01	31.01	24
2023-08-31	31.01	31.01	31.01	31.01	1,207
2023-08-30	31.01	31.01	31.01	31.01	80
2023-08-29	31.01	31.01	31.01	31.01	3,351
2023-08-28	31.01	31.01	31.01	31.01	0
2023-08-25	31.01	31.01	31.01	31.01	100
2023-08-24	31.01	31.01	31.01	31.01	405
2023-08-23	31.01	31.01	31.01	31.01	801
2023-08-22	31.01	31.01	31.01	31.01	189
2023-08-21	31.01	31.01	31.01	31.01	3,862
2023-08-18	31.01	31.01	31.01	31.01	23
2023-08-17	31.01	31.01	31.01	31.01	35
2023-08-16	31.01	31.01	31.01	31.01	100
2023-08-15	31.01	31.01	31.01	31.01	200
2023-08-14	31.01	31.01	31.01	31.01	293
2023-08-11	31.01	31.01	31.01	31.01	162
2023-08-10	31.01	31.01	31.01	31.01	7
2023-08-09	31.01	31.01	31.01	31.01	416
2023-08-08	31.01	31.01	31.01	31.01	1
2023-08-07	31.01	31.01	31.01	31.01	459
2023-08-04	31.01	31.01	31.01	31.01	299
2023-08-03	31.01	31.01	31.01	31.01	4,740
2023-08-02	23.88	23.88	23.88	23.88	0
2023-08-01	23.88	23.88	23.88	23.88	105
2023-07-31	23.88	23.88	23.88	23.88	0
2023-07-28	23.88	23.88	23.88	23.88	0
2023-07-27	23.88	23.88	23.88	23.88	110
2023-07-26	23.88	23.88	23.88	23.88	310
2023-07-25	23.88	23.88	23.88	23.88	253
2023-07-24	23.88	23.88	23.88	23.88	10
2023-07-21	23.88	23.88	23.88	23.88	0
2023-07-20	23.88	23.88	23.88	23.88	6
2023-07-19	23.88	23.88	23.88	23.88	240
2023-07-18	23.88	23.88	23.88	23.88	194
2023-07-17	23.88	23.88	23.88	23.88	34
2023-07-14	23.88	23.88	23.88	23.88	100
2023-07-13	23.88	23.88	23.88	23.88	725
2023-07-12	23.88	23.88	23.88	23.88	80
2023-07-11	23.88	23.88	23.88	23.88	0
2023-07-10	23.88	23.88	23.88	23.88	1,460
2023-07-07	23.88	23.88	23.88	23.88	500
2023-07-06	23.88	23.88	23.88	23.88	0
2023-07-05	23.88	23.88	23.88	23.88	0
2023-07-04	23.88	23.88	23.88	23.88	0
2023-07-03	23.88	23.88	23.88	23.88	84
2023-06-30	23.88	23.88	23.88	23.88	1,275
2023-06-29	23.88	23.88	23.88	23.88	0
2023-06-28	23.88	23.88	23.88	23.88	0
2023-06-27	23.88	23.88	23.88	23.88	1
2023-06-26	23.88	23.88	23.88	23.88	0
2023-06-23	23.88	23.88	23.88	23.88	0
2023-06-22	23.88	23.88	23.88	23.88	0
2023-06-21	23.88	23.88	23.88	23.88	0
2023-06-20	23.88	23.88	23.88	23.88	0
2023-06-19	23.88	23.88	23.88	23.88	0
2023-06-16	23.88	23.88	23.88	23.88	0
2023-06-15	23.88	23.88	23.88	23.88	0
2023-06-14	23.88	23.88	23.88	23.88	217
2023-06-13	23.88	23.88	23.88	23.88	0
2023-06-12	23.88	23.88	23.88	23.88	100
2023-06-09	23.88	23.88	23.88	23.88	0
2023-06-08	23.88	23.88	23.88	23.88	0
2023-06-07	23.88	23.88	23.88	23.88	9
2023-06-06	21.73	21.73	21.73	21.73	40
2023-06-05	21.73	21.73	21.73	21.73	278
2023-06-02	21.73	21.73	21.73	21.73	13
2023-06-01	21.73	21.73	21.73	21.73	20
2023-05-31	21.73	21.73	21.73	21.73	2
2023-05-30	21.73	21.73	21.73	21.73	42
2023-05-29	21.73	21.73	21.73	21.73	0
2023-05-26	21.73	21.73	21.73	21.73	400
2023-05-25	21.73	21.73	21.73	21.73	34
2023-05-24	21.73	21.73	21.73	21.73	0
2023-05-23	21.73	21.73	21.73	21.73	0
2023-05-22	21.73	21.73	21.73	21.73	0
2023-05-19	21.73	21.73	21.73	21.73	0
2023-05-18	21.73	21.73	21.73	21.73	0
2023-05-17	21.73	21.73	21.73	21.73	100
2023-05-16	21.73	21.73	21.73	21.73	0
2023-05-15	21.73	21.73	21.73	21.73	0
2023-05-12	21.73	21.73	21.73	21.73	0
2023-05-11	21.73	21.73	21.73	21.73	134
2023-05-10	21.73	21.73	21.73	21.73	200
2023-05-09	21.73	21.73	21.73	21.73	0
2023-05-08	21.73	21.73	21.73	21.73	0
2023-05-05	21.73	21.73	21.73	21.73	0
2023-05-04	21.73	21.73	21.73	21.73	0
2023-05-03	21.73	21.73	21.73	21.73	100
2023-05-02	21.73	21.73	21.73	21.73	0
2023-05-01	21.73	21.73	21.73	21.73	0
2023-04-28	21.73	21.73	21.73	21.73	20
2023-04-27	21.73	21.73	21.73	21.73	0
2023-04-26	21.73	21.73	21.73	21.73	0
2023-04-25	21.73	21.73	21.73	21.73	21
2023-04-24	21.73	21.73	21.73	21.73	180
2023-04-21	21.73	21.73	21.73	21.73	0
2023-04-20	21.73	21.73	21.73	21.73	20
2023-04-19	21.73	21.73	21.73	21.73	0
2023-04-18	21.73	21.73	21.73	21.73	0
2023-04-17	21.73	21.73	21.73	21.73	0
2023-04-14	21.73	21.73	21.73	21.73	100
2023-04-13	21.73	21.73	21.73	21.73	685
2023-04-12	21.73	21.73	21.73	21.73	100
2023-04-11	21.73	21.73	21.73	21.73	280
2023-04-10	21.73	21.73	21.73	21.73	0
2023-04-07	21.73	21.73	21.73	21.73	0
2023-04-06	21.73	21.73	21.73	21.73	54
2023-04-05	21.73	21.73	21.73	21.73	0
2023-04-04	21.73	21.73	21.73	21.73	45
2023-04-03	21.73	21.73	21.73	21.73	254
2023-03-31	21.73	21.73	21.73	21.73	100
2023-03-30	21.73	21.73	21.73	21.73	100
2023-03-29	21.73	21.73	21.73	21.73	100
2023-03-28	21.73	21.73	21.73	21.73	0
2023-03-27	21.73	21.73	21.73	21.73	122
2023-03-24	24.04	24.04	24.04	24.04	362
2023-03-23	24.04	24.04	24.04	24.04	300
2023-03-22	24.04	24.04	24.04	24.04	0
2023-03-21	24.04	24.04	24.04	24.04	300
2023-03-20	24.04	24.04	24.04	24.04	18
2023-03-17	24.04	24.04	24.04	24.04	0
2023-03-16	24.04	24.04	24.04	24.04	20
2023-03-15	24.04	24.04	24.04	24.04	20
2023-03-14	24.04	24.04	24.04	24.04	0
2023-03-13	24.04	24.04	24.04	24.04	100
2023-03-10	24.04	24.04	24.04	24.04	50
2023-03-09	24.04	24.04	24.04	24.04	100
2023-03-08	24.04	24.04	24.04	24.04	600
2023-03-07	24.04	24.04	24.04	24.04	100
2023-03-06	24.04	24.04	24.04	24.04	1,335
2023-03-03	24.04	24.04	24.04	24.04	0
2023-03-02	24.04	24.04	24.04	24.04	20
2023-03-01	24.04	24.04	24.04	24.04	0
2023-02-28	24.04	24.04	24.04	24.04	0
2023-02-27	24.04	24.04	24.04	24.04	2
2023-02-24	24.04	24.04	24.04	24.04	0
2023-02-23	24.04	24.04	24.04	24.04	0
2023-02-22	24.04	24.04	24.04	24.04	1,750
2023-02-21	24.04	24.04	24.04	24.04	0
2023-02-20	24.04	24.04	24.04	24.04	0
2023-02-17	24.04	24.04	24.04	24.04	90
2023-02-16	24.04	24.04	24.04	24.04	0
2023-02-15	24.04	24.04	24.04	24.04	20
2023-02-14	24.04	24.04	24.04	24.04	0
2023-02-13	24.04	24.04	24.04	24.04	0
2023-02-10	24.04	24.04	24.04	24.04	20
2023-02-09	24.04	24.04	24.04	24.04	0
2023-02-08	24.04	24.04	24.04	24.04	0
2023-02-07	24.04	24.04	24.04	24.04	0
2023-02-06	24.04	24.04	24.04	24.04	46
2023-02-03	23.65	23.65	23.65	23.65	0
2023-02-02	23.65	23.65	23.65	23.65	24
2023-02-01	23.65	23.65	23.65	23.65	136
2023-01-31	23.65	23.65	23.65	23.65	137
2023-01-30	23.65	23.65	23.65	23.65	0
2023-01-27	23.65	23.65	23.65	23.65	0
2023-01-26	23.65	23.65	23.65	23.65	0
2023-01-25	23.65	23.65	23.65	23.65	0
2023-01-24	23.65	23.65	23.65	23.65	88
2023-01-23	23.65	23.65	23.65	23.65	200
2023-01-20	23.65	23.65	23.65	23.65	200
2023-01-19	25.08	25.08	25.08	25.08	0
2023-01-18	25.08	25.08	25.08	25.08	0
2023-01-17	25.08	25.08	25.08	25.08	420
2023-01-16	25.08	25.08	25.08	25.08	0
2023-01-13	25.08	25.08	25.08	25.08	10
2023-01-12	25.08	25.08	25.08	25.08	200
2023-01-11	25.08	25.08	25.08	25.08	0
2023-01-10	25.08	25.08	25.08	25.08	150
2023-01-09	25.08	25.08	25.08	25.08	0
2023-01-06	25.08	25.08	25.08	25.08	40
2023-01-05	25.08	25.08	25.08	25.08	0
2023-01-04	25.08	25.08	25.08	25.08	40
2023-01-03	25.08	25.08	25.08	25.08	0
2023-01-02	25.08	25.08	25.08	25.08	0
2022-12-30	25.08	25.08	25.08	25.08	82
2022-12-29	25.08	25.08	25.08	25.08	0
2022-12-28	25.08	25.08	25.08	25.08	0
2022-12-27	25.08	25.08	25.08	25.08	0
2022-12-26	25.08	25.08	25.08	25.08	0
2022-12-23	25.08	25.08	25.08	25.08	12
2022-12-22	25.08	25.08	25.08	25.08	0
2022-12-21	25.08	25.08	25.08	25.08	0
2022-12-20	25.08	25.08	25.08	25.08	0
2022-12-19	25.08	25.08	25.08	25.08	50
2022-12-16	25.08	25.08	25.08	25.08	1
2022-12-15	25.08	25.08	25.08	25.08	100
2022-12-14	25.08	25.08	25.08	25.08	5
2022-12-13	25.08	25.08	25.08	25.08	536
2022-12-12	25.08	25.08	25.08	25.08	200
2022-12-09	25.08	25.08	25.08	25.08	803
2022-12-08	25.08	25.08	25.08	25.08	0
2022-12-07	25.08	25.08	25.08	25.08	16
2022-12-06	25.08	25.08	25.08	25.08	0
2022-12-05	25.08	25.08	25.08	25.08	125
2022-12-02	25.08	25.08	25.08	25.08	3
2022-12-01	24.68	24.68	24.68	24.68	15
2022-11-30	25.49	25.49	25.49	25.49	0
2022-11-29	25.49	25.49	25.49	25.49	10
2022-11-28	26.56	26.56	26.56	26.56	100
2022-11-25	26.56	26.56	26.56	26.56	634
2022-11-24	26.56	26.56	26.56	26.56	0
2022-11-23	26.56	26.56	26.56	26.56	0
2022-11-22	26.56	26.56	26.56	26.56	3,139
2022-11-21	26.56	26.56	26.56	26.56	0
2022-11-18	26.56	26.56	26.56	26.56	7
2022-11-17	24.94	24.94	24.94	24.94	200
2022-11-16	24.94	24.94	24.94	24.94	116
2022-11-15	24.94	24.94	24.94	24.94	0
2022-11-14	24.94	24.94	24.94	24.94	0
2022-11-11	24.94	24.94	24.94	24.94	17
2022-11-10	24.94	24.94	24.94	24.94	0
2022-11-09	24.94	24.94	24.94	24.94	2,670
2022-11-08	24.94	24.94	24.94	24.94	130
2022-11-07	24.94	24.94	24.94	24.94	0
2022-11-04	24.94	24.94	24.94	24.94	282
2022-11-03	24.94	24.94	24.94	24.94	683
2022-11-02	24.94	24.94	24.94	24.94	158
2022-11-01	24.94	24.94	24.94	24.94	3,359
2022-10-31	24.94	24.94	24.94	24.94	0
2022-10-28	24.94	24.94	24.94	24.94	0
2022-10-27	24.94	24.94	24.94	24.94	0
2022-10-26	24.94	24.94	24.94	24.94	0
2022-10-25	24.94	24.94	24.94	24.94	0
2022-10-24	24.94	24.94	24.94	24.94	219
2022-10-21	24.94	24.94	24.94	24.94	0
2022-10-20	24.94	24.94	24.94	24.94	0
2022-10-19	24.94	24.94	24.94	24.94	0
2022-10-18	24.94	24.94	24.94	24.94	2,559
2022-10-17	24.94	24.94	24.94	24.94	904
2022-10-14	24.94	24.94	24.94	24.94	0
2022-10-13	24.94	24.94	24.94	24.94	30
2022-10-12	24.94	24.94	24.94	24.94	1,240
2022-10-11	24.94	24.94	24.94	24.94	0
2022-10-10	24.94	24.94	24.94	24.94	0
2022-10-07	24.94	24.94	24.94	24.94	0
2022-10-06	24.94	24.94	24.94	24.94	0
2022-10-05	24.94	24.94	24.94	24.94	0
2022-10-04	24.94	24.94	24.94	24.94	0
2022-10-03	24.94	24.94	24.94	24.94	0
2022-09-30	24.94	24.94	24.94	24.94	0
2022-09-29	24.94	24.94	24.94	24.94	0
2022-09-28	24.94	24.94	24.94	24.94	0
2022-09-27	24.94	24.94	24.94	24.94	0
2022-09-26	26.37	26.37	26.37	26.37	20
2022-09-23	26.37	26.37	26.37	26.37	22
2022-09-22	26.37	26.37	26.37	26.37	50
2022-09-21	26.37	26.37	26.37	26.37	0
2022-09-20	26.37	26.37	26.37	26.37	0
2022-09-19	26.37	26.37	26.37	26.37	0
2022-09-16	26.37	26.37	26.37	26.37	0
2022-09-15	26.37	26.37	26.37	26.37	210
2022-09-14	26.37	26.37	26.37	26.37	0
2022-09-13	26.37	26.37	26.37	26.37	0
2022-09-12	26.37	26.37	26.37	26.37	0
2022-09-09	26.37	26.37	26.37	26.37	80
2022-09-08	26.37	26.37	26.37	26.37	0
2022-09-07	26.37	26.37	26.37	26.37	100
2022-09-06	26.37	26.37	26.37	26.37	0
2022-09-05	26.37	26.37	26.37	26.37	0
2022-09-02	26.37	26.37	26.37	26.37	1,560
2022-09-01	26.37	26.37	26.37	26.37	50
2022-08-31	26.37	26.37	26.37	26.37	0
2022-08-30	26.37	26.37	26.37	26.37	21
2022-08-29	27.26	27.26	27.26	27.26	0
2022-08-26	27.26	27.26	27.26	27.26	557
2022-08-25	27.26	27.26	27.26	27.26	0
2022-08-24	27.26	27.26	27.26	27.26	0
2022-08-23	27.26	27.26	27.26	27.26	0
2022-08-22	27.26	27.26	27.26	27.26	100
2022-08-19	27.26	27.26	27.26	27.26	0
2022-08-18	27.26	27.26	27.26	27.26	1,190
2022-08-17	27.26	27.26	27.26	27.26	10
2022-08-16	27.26	27.26	27.26	27.26	167
2022-08-15	28.49	28.49	28.49	28.49	0
2022-08-12	28.49	28.49	28.49	28.49	0
2022-08-11	28.49	28.49	28.49	28.49	0
2022-08-10	28.49	28.49	28.49	28.49	420
2022-08-09	28.49	28.49	28.49	28.49	108
2022-08-08	28.49	28.49	28.49	28.49	10
2022-08-05	28.49	28.49	28.49	28.49	562
2022-08-04	27.25	27.25	27.25	27.25	568
2022-08-03	27.25	27.25	27.25	27.25	80
2022-08-02	27.25	27.25	27.25	27.25	11
2022-08-01	27.25	27.25	27.25	27.25	661
2022-07-29	29.56	29.56	29.56	29.56	81
2022-07-28	29.12	29.12	29.12	29.12	22
2022-07-27	28.75	28.75	28.75	28.75	409
2022-07-26	25.47	25.47	25.47	25.47	42
2022-07-25	25.47	25.47	25.47	25.47	158
2022-07-22	25.47	25.47	25.47	25.47	135
2022-07-21	25.47	25.47	25.47	25.47	0
2022-07-20	25.47	25.47	25.47	25.47	190
2022-07-19	25.47	25.47	25.47	25.47	0
2022-07-18	25.47	25.47	25.47	25.47	200
2022-07-15	25.47	25.47	25.47	25.47	0
2022-07-14	25.47	25.47	25.47	25.47	0
2022-07-13	25.47	25.47	25.47	25.47	0
2022-07-12	25.47	25.47	25.47	25.47	936
2022-07-11	25.47	25.47	25.47	25.47	459
2022-07-08	25.47	25.47	25.47	25.47	0
2022-07-07	25.47	25.47	25.47	25.47	103
2022-07-06	25.47	25.47	25.47	25.47	0
2022-07-05	25.47	25.47	25.47	25.47	11
2022-07-04	25.47	25.47	25.47	25.47	0
2022-07-01	23.21	23.21	23.21	23.21	302
2022-06-30	23.21	23.21	23.21	23.21	0
2022-06-29	23.21	23.21	23.21	23.21	41
2022-06-28	23.21	23.21	23.21	23.21	20
2022-06-27	23.21	23.21	23.21	23.21	2,320
2022-06-24	23.21	23.21	23.21	23.21	52
2022-06-23	22.61	22.61	22.61	22.61	1
2022-06-22	21.01	21.01	21.01	21.01	21
2022-06-21	21.01	21.01	21.01	21.01	3,346
2022-06-20	21.01	21.01	21.01	21.01	0
2022-06-17	21.01	21.01	21.01	21.01	0
2022-06-16	21.01	21.01	21.01	21.01	133
2022-06-15	21.01	21.01	21.01	21.01	0
2022-06-14	21.01	21.01	21.01	21.01	2
2022-06-13	21.01	21.01	21.01	21.01	100
2022-06-10	21.01	21.01	21.01	21.01	0
2022-06-09	21.01	21.01	21.01	21.01	0
2022-06-08	21.01	21.01	21.01	21.01	0
2022-06-07	21.01	21.01	21.01	21.01	0
2022-06-06	21.01	21.01	21.01	21.01	0
2022-06-03	21.01	21.01	21.01	21.01	0
2022-06-02	21.01	21.01	21.01	21.01	0
2022-06-01	21.01	21.01	21.01	21.01	0
2022-05-31	21.01	21.01	21.01	21.01	189
2022-05-30	20.42	20.42	20.42	20.42	0
2022-05-27	20.42	20.42	20.42	20.42	0
2022-05-26	20.42	20.42	20.42	20.42	0
2022-05-25	20.42	20.42	20.42	20.42	0
2022-05-24	20.42	20.42	20.42	20.42	0
2022-05-23	20.42	20.42	20.42	20.42	3,100
2022-05-20	18.24	18.24	18.24	18.24	0
2022-05-19	18.24	18.24	18.24	18.24	1
2022-05-18	18.24	18.24	18.24	18.24	0
2022-05-17	18.24	18.24	18.24	18.24	0
2022-05-16	18.24	18.24	18.24	18.24	0
2022-05-13	18.24	18.24	18.24	18.24	0
2022-05-12	18.24	18.24	18.24	18.24	1,000
2022-05-11	18.24	18.24	18.24	18.24	0
2022-05-10	22.52	22.52	22.52	22.52	0
2022-05-09	22.52	22.52	22.52	22.52	109
2022-05-06	22.52	22.52	22.52	22.52	877
2022-05-05	22.52	22.52	22.52	22.52	800
2022-05-04	22.52	22.52	22.52	22.52	0
2022-05-03	22.52	22.52	22.52	22.52	18
2022-05-02	22.52	22.52	22.52	22.52	0
2022-04-29	22.52	22.52	22.52	22.52	24
2022-04-28	22.52	22.52	22.52	22.52	0
2022-04-27	22.52	22.52	22.52	22.52	0
2022-04-26	22.52	22.52	22.52	22.52	0
2022-04-25	22.52	22.52	22.52	22.52	0
2022-04-22	22.52	22.52	22.52	22.52	0
2022-04-21	22.52	22.52	22.52	22.52	0
2022-04-20	22.52	22.52	22.52	22.52	0
2022-04-19	22.52	22.52	22.52	22.52	0
2022-04-18	22.52	22.52	22.52	22.52	0
2022-04-15	22.52	22.52	22.52	22.52	0
2022-04-14	22.52	22.52	22.52	22.52	2
2022-04-13	22.52	22.52	22.52	22.52	0
2022-04-12	22.52	22.52	22.52	22.52	0
2022-04-11	22.52	22.52	22.52	22.52	250
2022-04-08	22.52	22.52	22.52	22.52	0
2022-04-07	22.52	22.52	22.52	22.52	0
2022-04-06	22.52	22.52	22.52	22.52	0
2022-04-05	22.52	22.52	22.52	22.52	0
2022-04-04	22.52	22.52	22.52	22.52	0
2022-04-01	22.52	22.52	22.52	22.52	0
2022-03-31	24.47	24.47	24.47	24.47	555
2022-03-30	24.47	24.47	24.47	24.47	66
2022-03-29	24.47	24.47	24.47	24.47	66
2022-03-28	24.47	24.47	24.47	24.47	0
2022-03-25	24.47	24.47	24.47	24.47	1
2022-03-24	23.84	23.84	23.84	23.84	5
2022-03-23	24.05	24.05	24.05	24.05	0
2022-03-22	24.05	24.05	24.05	24.05	0
2022-03-21	24.05	24.05	24.05	24.05	0
2022-03-18	24.05	24.05	24.05	24.05	46
2022-03-17	24.05	24.05	24.05	24.05	0
2022-03-16	22.77	22.77	22.77	22.77	0
2022-03-15	22.77	22.77	22.77	22.77	211
2022-03-14	22.77	22.77	22.77	22.77	329
2022-03-11	22.77	22.77	22.77	22.77	50
2022-03-10	22.77	22.77	22.77	22.77	0
2022-03-09	22.77	22.77	22.77	22.77	320
2022-03-08	22.77	22.77	22.77	22.77	207
2022-03-07	22.77	22.77	22.77	22.77	20
2022-03-04	22.77	22.77	22.77	22.77	0
2022-03-03	22.77	22.77	22.77	22.77	0
2022-03-02	22.77	22.77	22.77	22.77	210
2022-03-01	22.77	22.77	22.77	22.77	353
2022-02-28	22.77	22.77	22.77	22.77	0
2022-02-25	22.77	22.77	22.77	22.77	0
2022-02-24	22.77	22.77	22.77	22.77	0
2022-02-23	22.77	22.77	22.77	22.77	0
2022-02-22	22.77	22.77	22.77	22.77	210
2022-02-21	22.77	22.77	22.77	22.77	0
2022-02-18	22.77	22.77	22.77	22.77	0
2022-02-17	22.77	22.77	22.77	22.77	127
2022-02-16	19.70	19.70	19.70	19.70	0
2022-02-15	19.70	19.70	19.70	19.70	0
2022-02-14	19.70	19.70	19.70	19.70	0
2022-02-11	19.70	19.70	19.70	19.70	0
2022-02-10	19.70	19.70	19.70	19.70	0
2022-02-09	19.14	19.14	19.14	19.14	0
2022-02-08	19.14	19.14	19.14	19.14	0
2022-02-07	19.14	19.14	19.14	19.14	0
2022-02-04	19.14	19.14	19.14	19.14	71
2022-02-03	19.03	19.03	19.03	19.03	0
2022-02-02	19.24	19.24	19.24	19.24	0
2022-02-01	19.24	19.24	19.24	19.24	0
2022-01-31	19.24	19.24	19.24	19.24	10
2022-01-28	19.24	19.24	19.24	19.24	0
2022-01-27	19.24	19.24	19.24	19.24	100
2022-01-26	19.24	19.24	19.24	19.24	0
2022-01-25	19.24	19.24	19.24	19.24	0
2022-01-24	19.24	19.24	19.24	19.24	0
2022-01-21	19.24	19.24	19.24	19.24	100
2022-01-20	19.24	19.24	19.24	19.24	0
2022-01-19	19.24	19.24	19.24	19.24	0
2022-01-18	19.24	19.24	19.24	19.24	250
2022-01-17	19.24	19.24	19.24	19.24	0
2022-01-14	19.24	19.24	19.24	19.24	0
2022-01-13	19.24	19.24	19.24	19.24	0
2022-01-12	19.24	19.24	19.24	19.24	0
2022-01-11	19.24	19.24	19.24	19.24	0
2022-01-10	19.24	19.24	19.24	19.24	0
2022-01-07	17.99	17.99	17.99	17.99	0
2022-01-06	17.99	17.99	17.99	17.99	0
2022-01-05	17.99	17.99	17.99	17.99	200
2022-01-04	17.99	17.99	17.99	17.99	0
2022-01-03	17.99	17.99	17.99	17.99	0
2021-12-31	17.99	17.99	17.99	17.99	0
2021-12-30	17.99	17.99	17.99	17.99	0
2021-12-29	17.99	17.99	17.99	17.99	0
2021-12-28	17.99	17.99	17.99	17.99	0
2021-12-27	17.99	17.99	17.99	17.99	0
2021-12-24	17.99	17.99	17.99	17.99	0
2021-12-23	17.99	17.99	17.99	17.99	0
2021-12-22	17.99	17.99	17.99	17.99	10
2021-12-21	17.99	17.99	17.99	17.99	0
2021-12-20	17.99	17.99	17.99	17.99	0
2021-12-17	17.99	17.99	17.99	17.99	0
2021-12-16	21.00	21.00	21.00	21.00	9,732
2021-12-15	21.00	21.00	21.00	21.00	6,977
2021-12-14	21.00	21.00	21.00	21.00	123
2021-12-13	21.00	21.00	21.00	21.00	607
2021-12-10	21.00	21.00	21.00	21.00	200
2021-12-09	21.00	21.00	21.00	21.00	609
2021-12-08	21.00	21.00	21.00	21.00	3,662
2021-12-07	21.00	21.00	21.00	21.00	174
2021-12-06	21.00	21.00	21.00	21.00	0
2021-12-03	21.00	21.00	21.00	21.00	0
2021-12-02	21.00	21.00	21.00	21.00	0
2021-12-01	21.00	21.00	21.00	21.00	10
2021-11-30	20.99	20.99	20.99	20.99	8,001
2021-11-29	23.25	23.25	23.25	23.25	150
2021-11-26	23.25	23.25	23.25	23.25	0
2021-11-25	23.25	23.25	23.25	23.25	0
2021-11-24	23.25	23.25	23.25	23.25	50
2021-11-23	23.25	23.25	23.25	23.25	0
2021-11-22	23.25	23.25	23.25	23.25	3
2021-11-19	23.04	23.04	23.04	23.04	0
2021-11-18	23.04	23.04	23.04	23.04	0
2021-11-17	23.04	23.04	23.04	23.04	30,870
2021-11-16	23.04	23.04	23.04	23.04	0
2021-11-15	23.04	23.04	23.04	23.04	0
2021-11-12	23.04	23.04	23.04	23.04	0
2021-11-11	23.04	23.04	23.04	23.04	0
2021-11-10	23.04	23.04	23.04	23.04	20
2021-11-09	23.04	23.04	23.04	23.04	0
2021-11-08	18.80	18.80	18.80	18.80	904
2021-11-05	18.80	18.80	18.80	18.80	0
2021-11-04	18.80	18.80	18.80	18.80	0
2021-11-03	18.80	18.80	18.80	18.80	0
2021-11-02	18.80	18.80	18.80	18.80	0
2021-11-01	18.80	18.80	18.80	18.80	0
2021-10-29	18.80	18.80	18.80	18.80	0
2021-10-28	18.80	18.80	18.80	18.80	0
2021-10-27	18.80	18.80	18.80	18.80	947
2021-10-26	18.80	18.80	18.80	18.80	0
2021-10-25	18.80	18.80	18.80	18.80	13
2021-10-22	18.80	18.80	18.80	18.80	400
2021-10-21	20.00	20.00	20.00	20.00	0
2021-10-20	20.00	20.00	20.00	20.00	0
2021-10-19	20.00	20.00	20.00	20.00	0
2021-10-18	20.00	20.00	20.00	20.00	401
2021-10-15	20.00	20.00	20.00	20.00	0
2021-10-14	20.00	20.00	20.00	20.00	10
2021-10-13	20.00	20.00	20.00	20.00	0
2021-10-12	20.00	20.00	20.00	20.00	0
2021-10-11	20.00	20.00	20.00	20.00	75
2021-10-08	20.00	20.00	20.00	20.00	0
2021-10-07	20.00	20.00	20.00	20.00	0
2021-10-06	20.00	20.00	20.00	20.00	0
2021-10-05	20.00	20.00	20.00	20.00	0
2021-10-04	20.00	20.00	20.00	20.00	178
2021-10-01	20.00	20.00	20.00	20.00	29
2021-09-30	20.00	20.00	20.00	20.00	0
2021-09-29	20.00	20.00	20.00	20.00	85
2021-09-28	20.30	20.30	20.30	20.30	0
2021-09-27	20.30	20.30	20.30	20.30	0
2021-09-24	20.30	20.30	20.30	20.30	0
2021-09-23	20.30	20.30	20.30	20.30	0
2021-09-22	20.30	20.30	20.30	20.30	0
2021-09-21	20.30	20.30	20.30	20.30	93
2021-09-20	20.97	20.97	20.97	20.97	110
2021-09-17	20.97	20.97	20.97	20.97	0
2021-09-16	20.97	20.97	20.97	20.97	0
2021-09-15	20.97	20.97	20.97	20.97	0
2021-09-14	20.97	20.97	20.97	20.97	0
2021-09-13	20.97	20.97	20.97	20.97	100
2021-09-10	20.97	20.97	20.97	20.97	0
2021-09-09	20.97	20.97	20.97	20.97	0
2021-09-08	20.97	20.97	20.97	20.97	0
2021-09-07	20.97	20.97	20.97	20.97	0
2021-09-06	20.97	20.97	20.97	20.97	0
2021-09-03	20.97	20.97	20.97	20.97	0
2021-09-02	20.97	20.97	20.97	20.97	0
2021-09-01	20.97	20.97	20.97	20.97	0
2021-08-31	20.97	20.97	20.97	20.97	0
2021-08-30	20.97	20.97	20.97	20.97	0
2021-08-27	20.97	20.97	20.97	20.97	0
2021-08-26	20.97	20.97	20.97	20.97	0
2021-08-25	20.97	20.97	20.97	20.97	37
2021-08-24	20.97	20.97	20.97	20.97	0
2021-08-23	20.97	20.97	20.97	20.97	0
2021-08-20	20.97	20.97	20.97	20.97	0
2021-08-19	20.97	20.97	20.97	20.97	0
2021-08-18	20.97	20.97	20.97	20.97	0
2021-08-17	20.97	20.97	20.97	20.97	38
2021-08-16	20.97	20.97	20.97	20.97	0
2021-08-13	20.97	20.97	20.97	20.97	0
2021-08-12	20.97	20.97	20.97	20.97	0
2021-08-11	20.97	20.97	20.97	20.97	0
2021-08-10	20.97	20.97	20.97	20.97	0
2021-08-09	20.97	20.97	20.97	20.97	0
2021-08-06	20.97	20.97	20.97	20.97	0
2021-08-05	20.97	20.97	20.97	20.97	0
2021-08-04	20.97	20.97	20.97	20.97	0
2021-08-03	20.97	20.97	20.97	20.97	0
2021-08-02	20.97	20.97	20.97	20.97	0
2021-07-30	22.42	22.42	22.42	22.42	0
2021-07-29	22.42	22.42	22.42	22.42	0
2021-07-28	22.42	22.42	22.42	22.42	0
2021-07-27	22.42	22.42	22.42	22.42	0
2021-07-26	22.42	22.42	22.42	22.42	0
2021-07-23	22.42	22.42	22.42	22.42	0
2021-07-22	22.42	22.42	22.42	22.42	0
2021-07-21	22.42	22.42	22.42	22.42	0
2021-07-20	22.42	22.42	22.42	22.42	0
2021-07-19	22.42	22.42	22.42	22.42	0
2021-07-16	22.42	22.42	22.42	22.42	0
2021-07-15	22.42	22.42	22.42	22.42	63
2021-07-14	22.42	22.42	22.42	22.42	0
2021-07-13	22.42	22.42	22.42	22.42	0
2021-07-12	22.42	22.42	22.42	22.42	0
2021-07-09	22.42	22.42	22.42	22.42	0
2021-07-08	22.42	22.42	22.42	22.42	0
2021-07-07	22.42	22.42	22.42	22.42	200
2021-07-06	22.42	22.42	22.42	22.42	0
2021-07-05	22.42	22.42	22.42	22.42	0
2021-07-02	22.42	22.42	22.42	22.42	0
2021-07-01	22.42	22.42	22.42	22.42	0
2021-06-30	22.42	22.42	22.42	22.42	0
2021-06-29	22.42	22.42	22.42	22.42	0
2021-06-28	22.42	22.42	22.42	22.42	1
2021-06-25	22.42	22.42	22.42	22.42	0
2021-06-24	22.42	22.42	22.42	22.42	0
2021-06-23	22.42	22.42	22.42	22.42	0
2021-06-22	22.42	22.42	22.42	22.42	5,546
2021-06-21	22.42	22.42	22.42	22.42	0
2021-06-18	21.54	21.54	21.54	21.54	50
2021-06-17	21.54	21.54	21.54	21.54	0
2021-06-16	21.54	21.54	21.54	21.54	49
2021-06-15	21.54	21.54	21.54	21.54	0
2021-06-14	21.54	21.54	21.54	21.54	0
2021-06-11	21.54	21.54	21.54	21.54	963
2021-06-10	23.94	23.94	23.94	23.94	0
2021-06-09	23.94	23.94	23.94	23.94	185
2021-06-08	23.94	23.94	23.94	23.94	0
2021-06-07	23.94	23.94	23.94	23.94	0
2021-06-04	23.94	23.94	23.94	23.94	0
2021-06-03	23.94	23.94	23.94	23.94	1,000
2021-06-02	23.94	23.94	23.94	23.94	116
2021-06-01	23.94	23.94	23.94	23.94	100
2021-05-28	23.94	23.94	23.94	23.94	0
2021-05-27	23.94	23.94	23.94	23.94	0
2021-05-26	23.94	23.94	23.94	23.94	0
2021-05-25	23.94	23.94	23.94	23.94	0
2021-05-24	23.94	23.94	23.94	23.94	0
2021-05-21	23.94	23.94	23.94	23.94	0
2021-05-20	23.94	23.94	23.94	23.94	0
2021-05-19	23.94	23.94	23.94	23.94	0
2021-05-18	23.94	23.94	23.94	23.94	0
2021-05-17	23.94	23.94	23.94	23.94	0
2021-05-14	23.94	23.94	23.94	23.94	100
2021-05-13	23.94	23.94	23.94	23.94	200
2021-05-12	23.94	23.94	23.94	23.94	49
2021-05-11	23.94	23.94	23.94	23.94	0
2021-05-10	23.94	23.94	23.94	23.94	0
2021-05-07	23.94	23.94	23.94	23.94	0
2021-05-06	23.94	23.94	23.94	23.94	0
2021-05-05	23.94	23.94	23.94	23.94	0
2021-05-04	23.94	23.94	23.94	23.94	25
2021-04-30	23.94	23.94	23.94	23.94	0
2021-04-29	23.94	23.94	23.94	23.94	0
2021-04-28	23.94	23.94	23.94	23.94	0
2021-04-27	23.94	23.94	23.94	23.94	0
2021-04-26	23.94	23.94	23.94	23.94	0
2021-04-23	23.94	23.94	23.94	23.94	0
2021-04-22	23.94	23.94	23.94	23.94	0
2021-04-21	23.94	23.94	23.94	23.94	0
2021-04-20	23.94	23.94	23.94	23.94	0
2021-04-19	23.94	23.94	23.94	23.94	0
2021-04-16	23.94	23.94	23.94	23.94	0
2021-04-15	23.94	23.94	23.94	23.94	0
2021-04-14	23.94	23.94	23.94	23.94	0
2021-04-13	23.94	23.94	23.94	23.94	0
2021-04-12	23.94	23.94	23.94	23.94	0
2021-04-09	23.94	23.94	23.94	23.94	0
2021-04-08	23.94	23.94	23.94	23.94	0
2021-04-07	23.94	23.94	23.94	23.94	0
2021-04-06	23.94	23.94	23.94	23.94	700
2021-04-01	23.94	23.94	23.94	23.94	0
2021-03-31	23.94	23.94	23.94	23.94	0
2021-03-30	26.60	26.60	26.60	26.60	0
2021-03-29	26.60	26.60	26.60	26.60	0
2021-03-26	26.60	26.60	26.60	26.60	0
2021-03-25	26.60	26.60	26.60	26.60	0
2021-03-24	26.60	26.60	26.60	26.60	20
2021-03-23	26.60	26.60	26.60	26.60	0
2021-03-22	26.60	26.60	26.60	26.60	0
2021-03-19	26.60	26.60	26.60	26.60	0
2021-03-18	26.60	26.60	26.60	26.60	0
2021-03-17	26.60	26.60	26.60	26.60	0
2021-03-16	26.60	26.60	26.60	26.60	0
2021-03-15	26.60	26.60	26.60	26.60	0
2021-03-12	26.60	26.60	26.60	26.60	0
2021-03-11	26.60	26.60	26.60	26.60	0
2021-03-10	26.60	26.60	26.60	26.60	0
2021-03-09	26.60	26.60	26.60	26.60	0
2021-03-08	26.60	26.60	26.60	26.60	0
2021-03-05	26.60	26.60	26.60	26.60	0
2021-03-04	26.60	26.60	26.60	26.60	50
2021-03-03	26.60	26.60	26.60	26.60	0
2021-03-02	26.60	26.60	26.60	26.60	0
2021-03-01	26.60	26.60	26.60	26.60	0
2021-02-26	26.60	26.60	26.60	26.60	0
2021-02-25	26.60	26.60	26.60	26.60	0
2021-02-24	26.60	26.60	26.60	26.60	0
2021-02-23	26.60	26.60	26.60	26.60	0
2021-02-22	26.60	26.60	26.60	26.60	0
2021-02-19	26.60	26.60	26.60	26.60	103
2021-02-18	27.77	27.77	27.77	27.77	0
2021-02-17	27.77	27.77	27.77	27.77	58
2021-02-16	27.83	27.83	27.83	27.83	26
2021-02-15	28.22	28.22	28.22	28.22	0
2021-02-12	28.22	28.22	28.22	28.22	337
2021-02-11	30.08	30.08	30.08	30.08	0
2021-02-10	30.08	30.08	30.08	30.08	0
2021-02-09	30.08	30.08	30.08	30.08	87
2021-02-08	30.08	30.08	30.08	30.08	0
2021-02-05	30.08	30.08	30.08	30.08	0
2021-02-04	30.08	30.08	30.08	30.08	0
2021-02-03	30.08	30.08	30.08	30.08	0
2021-02-02	30.08	30.08	30.08	30.08	30
2021-02-01	28.15	28.15	28.15	28.15	0
2021-01-29	28.15	28.15	28.15	28.15	60
2021-01-28	28.15	28.15	28.15	28.15	700
2021-01-27	28.15	28.15	28.15	28.15	153
2021-01-26	28.15	28.15	28.15	28.15	6
2021-01-25	28.09	28.09	28.09	28.09	0
2021-01-22	28.09	28.09	28.09	28.09	125
2021-01-21	28.09	28.09	28.09	28.09	100
2021-01-20	28.71	28.71	28.71	28.71	120
2021-01-19	28.71	28.71	28.71	28.71	23
2021-01-18	27.30	27.30	27.30	27.30	0
2021-01-15	27.30	27.30	27.30	27.30	11
2021-01-14	27.30	27.30	27.30	27.30	120
2021-01-13	27.30	27.30	27.30	27.30	0
2021-01-12	27.30	27.30	27.30	27.30	0
2021-01-11	27.30	27.30	27.30	27.30	29
2021-01-08	25.72	25.72	25.72	25.72	0
2021-01-07	25.72	25.72	25.72	25.72	75
2021-01-06	25.72	25.72	25.72	25.72	0
2021-01-05	25.72	25.72	25.72	25.72	0
2021-01-04	26.09	26.09	26.09	26.09	108
2020-12-31	26.95	26.95	26.95	26.95	0
2020-12-30	26.95	26.95	26.95	26.95	0
2020-12-29	26.95	26.95	26.95	26.95	0
2020-12-24	26.95	26.95	26.95	26.95	0
2020-12-23	26.95	26.95	26.95	26.95	0
2020-12-22	26.95	26.95	26.95	26.95	59
2020-12-21	23.72	23.72	23.72	23.72	0
2020-12-18	23.72	23.72	23.72	23.72	0
2020-12-17	23.72	23.72	23.72	23.72	43
2020-12-16	23.72	23.72	23.72	23.72	0
2020-12-15	23.72	23.72	23.72	23.72	0
2020-12-14	23.72	23.72	23.72	23.72	42
2020-12-11	23.72	23.72	23.72	23.72	0
2020-12-10	23.72	23.72	23.72	23.72	0
2020-12-09	23.72	23.72	23.72	23.72	0
2020-12-08	23.72	23.72	23.72	23.72	0
2020-12-07	23.72	23.72	23.72	23.72	0
2020-12-04	23.05	23.05	23.05	23.05	0
2020-12-03	23.05	23.05	23.05	23.05	0
2020-12-02	23.05	23.05	23.05	23.05	302
2020-12-01	22.82	22.82	22.82	22.82	0
2020-11-30	22.82	22.82	22.82	22.82	0
2020-11-27	22.82	22.82	22.82	22.82	0
2020-11-26	22.82	22.82	22.82	22.82	0
2020-11-25	22.65	22.65	22.65	22.65	41
2020-11-24	23.50	23.50	23.50	23.50	0
2020-11-23	23.50	23.50	23.50	23.50	0
2020-11-20	23.50	23.50	23.50	23.50	0
2020-11-19	23.50	23.50	23.50	23.50	1,616
2020-11-18	18.50	18.50	18.50	18.50	0
2020-11-17	18.50	18.50	18.50	18.50	0
2020-11-16	18.50	18.50	18.50	18.50	78
2020-11-13	18.91	18.91	18.91	18.91	0
2020-11-12	18.91	18.91	18.91	18.91	0
2020-11-11	18.84	18.84	18.84	18.84	702
2020-11-10	18.25	18.25	18.25	18.25	0
2020-11-09	18.06	18.06	18.06	18.06	936
2020-11-06	18.15	18.15	18.15	18.15	0
2020-11-05	18.15	18.15	18.15	18.15	0
2020-11-04	18.15	18.15	18.15	18.15	0
2020-11-03	18.15	18.15	18.15	18.15	0
2020-11-02	18.15	18.15	18.15	18.15	0
2020-10-30	18.15	18.15	18.15	18.15	0
2020-10-29	18.15	18.15	18.15	18.15	1,000
2020-10-28	18.15	18.15	18.15	18.15	0
2020-10-27	18.15	18.15	18.15	18.15	0
2020-10-26	18.15	18.15	18.15	18.15	0
2020-10-23	18.15	18.15	18.15	18.15	0
2020-10-22	18.15	18.15	18.15	18.15	0
2020-10-21	18.15	18.15	18.15	18.15	0
2020-10-20	18.15	18.15	18.15	18.15	0
2020-10-19	18.15	18.15	18.15	18.15	0
2020-10-16	18.15	18.15	18.15	18.15	0
2020-10-15	18.15	18.15	18.15	18.15	0
2020-10-14	18.15	18.15	18.15	18.15	90
2020-10-13	18.15	18.15	18.15	18.15	0
2020-10-12	18.15	18.15	18.15	18.15	0
2020-10-09	18.15	18.15	18.15	18.15	0
2020-10-08	18.15	18.15	18.15	18.15	457
2020-10-07	17.57	17.57	17.57	17.57	0
2020-10-06	17.57	17.57	17.57	17.57	0
2020-10-05	17.57	17.57	17.57	17.57	0
2020-10-02	17.57	17.57	17.57	17.57	0
2020-10-01	17.57	17.57	17.57	17.57	224
2020-09-30	17.90	17.90	17.90	17.90	0
2020-09-29	17.90	17.90	17.90	17.90	0
2020-09-28	17.90	17.90	17.90	17.90	0
2020-09-25	17.90	17.90	17.90	17.90	0
2020-09-24	17.90	17.90	17.90	17.90	0
2020-09-23	17.90	17.90	17.90	17.90	0
2020-09-22	18.29	18.29	18.29	18.29	0
2020-09-21	18.29	18.29	18.29	18.29	0
2020-09-18	18.29	18.29	18.29	18.29	0
2020-09-17	18.29	18.29	18.29	18.29	0
2020-09-16	18.29	18.29	18.29	18.29	0
2020-09-15	18.29	18.29	18.29	18.29	0
2020-09-14	18.29	18.29	18.29	18.29	0
2020-09-11	18.29	18.29	18.29	18.29	0
2020-04-03	10.68	10.68	10.68	10.68	0
2020-04-02	10.68	10.68	10.68	10.68	55,061
2020-04-01	10.68	10.68	10.68	10.68	51,880

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0