Dxc Technology Share History

Dxc Technology Share Price history. The following table shows end-of-day data 0I6U historical share prices for Dxc Technology, 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.

0I6U.L
Share Price 0I6U.L
Charts 0I6U.L
Trades 0I6U.L
History Compare
0I6U.L 0I6U.L
Share News 0I6U.L
RNS 0I6U.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	20.14	20.14	20.14	20.14	267
2024-04-30	20.14	20.14	20.14	20.14	606
2024-04-29	20.20	20.20	20.20	20.20	213
2024-04-26	20.49	20.49	20.49	20.49	1,223
2024-04-25	20.23	20.23	20.23	20.23	939
2024-04-24	21.01	21.01	21.01	21.01	65
2024-04-23	20.72	20.72	20.72	20.72	171
2024-04-22	20.38	20.38	20.38	20.38	90
2024-04-19	19.92	19.92	19.92	19.92	4
2024-04-18	19.76	19.76	19.76	19.76	480
2024-04-17	19.91	19.91	19.91	19.91	808
2024-04-16	20.04	20.04	20.04	20.04	393
2024-04-15	20.15	20.15	20.15	20.15	369
2024-04-12	20.91	20.91	20.91	20.91	5,014
2024-04-11	21.10	21.10	21.10	21.10	3
2024-04-10	21.44	21.44	21.44	21.44	1,142
2024-04-09	20.89	20.89	20.89	20.89	388,912
2024-04-08	20.91	20.91	20.91	20.91	389,133
2024-04-05	21.21	21.21	21.21	21.21	113
2024-04-04	21.21	21.21	21.21	21.21	1,397
2024-04-03	20.94	20.94	20.94	20.94	2
2024-04-02	20.94	20.94	20.94	20.94	283
2024-04-01	20.94	20.94	20.94	20.94	0
2024-03-29	20.94	20.94	20.94	20.94	0
2024-03-28	20.94	20.94	20.94	20.94	3,701
2024-03-27	20.94	20.94	20.94	20.94	447
2024-03-26	20.58	20.58	20.58	20.58	9
2024-03-25	20.61	20.61	20.61	20.61	542
2024-03-22	20.60	20.60	20.60	20.60	49
2024-03-21	21.20	21.20	21.20	21.20	82
2024-03-20	20.75	20.75	20.75	20.75	157
2024-03-19	20.55	20.55	20.55	20.55	944
2024-03-18	20.55	20.55	20.55	20.55	32
2024-03-15	21.18	21.18	21.18	21.18	14
2024-03-14	21.18	21.18	21.18	21.18	16
2024-03-13	21.18	21.18	21.18	21.18	1,969
2024-03-12	20.41	20.41	20.41	20.41	20
2024-03-11	20.41	20.41	20.41	20.41	60
2024-03-08	20.41	20.41	20.41	20.41	264
2024-03-07	20.10	20.10	20.10	20.10	4,970
2024-03-06	20.09	20.09	20.09	20.09	346
2024-03-05	20.09	20.09	20.09	20.09	835
2024-03-04	21.16	21.16	21.16	21.16	621
2024-03-01	21.56	21.56	21.56	21.56	241
2024-02-29	21.85	21.85	21.85	21.85	83
2024-02-28	21.73	21.73	21.73	21.73	157
2024-02-27	21.90	21.90	21.90	21.90	288
2024-02-26	22.14	22.14	22.14	22.14	2,545
2024-02-23	22.14	22.14	22.14	22.14	66
2024-02-22	22.14	22.14	22.14	22.14	4,303
2024-02-21	22.14	22.14	22.14	22.14	2,348
2024-02-20	22.14	22.14	22.14	22.14	905
2024-02-19	22.14	22.14	22.14	22.14	0
2024-02-16	22.14	22.14	22.14	22.14	7,088
2024-02-15	22.25	22.25	22.25	22.25	3,504
2024-02-14	22.11	22.11	22.11	22.11	21
2024-02-13	22.11	22.11	22.11	22.11	908
2024-02-12	22.36	22.36	22.36	22.36	1,321
2024-02-09	21.12	21.12	21.12	21.12	1,276
2024-02-08	21.12	21.12	21.12	21.12	4,293
2024-02-07	21.12	21.12	21.12	21.12	109
2024-02-06	21.35	21.35	21.35	21.35	1,004
2024-02-05	21.35	21.35	21.35	21.35	1,410
2024-02-02	21.50	21.50	21.50	21.50	9,480
2024-02-01	22.00	22.00	22.00	22.00	96
2024-01-31	22.53	22.53	22.53	22.53	69
2024-01-30	23.33	23.33	23.33	23.33	615
2024-01-29	23.27	23.27	23.27	23.27	146
2024-01-26	23.27	23.27	23.27	23.27	922
2024-01-25	23.27	23.27	23.27	23.27	172
2024-01-24	22.76	22.76	22.76	22.76	618
2024-01-23	23.51	23.51	23.51	23.51	416
2024-01-22	23.20	23.20	23.20	23.20	15
2024-01-19	22.83	22.83	22.83	22.83	13
2024-01-18	24.08	24.08	24.08	24.08	535
2024-01-17	24.08	24.08	24.08	24.08	390
2024-01-16	24.08	24.08	24.08	24.08	440
2024-01-15	24.08	24.08	24.08	24.08	0
2024-01-12	24.08	24.08	24.08	24.08	682
2024-01-11	23.07	23.07	23.07	23.07	214
2024-01-10	23.07	23.07	23.07	23.07	196
2024-01-09	23.07	23.07	23.07	23.07	270
2024-01-08	22.74	22.74	22.74	22.74	4,081
2024-01-05	22.22	22.22	22.22	22.22	412
2024-01-04	22.22	22.22	22.22	22.22	5
2024-01-03	22.22	22.22	22.22	22.22	950
2024-01-02	22.84	22.84	22.84	22.84	50
2024-01-01	22.63	22.63	22.63	22.63	0
2023-12-29	22.63	22.63	22.63	22.63	77
2023-12-28	22.63	22.63	22.63	22.63	452
2023-12-27	22.63	22.63	22.63	22.63	114
2023-12-26	22.70	22.70	22.70	22.70	0
2023-12-25	22.70	22.70	22.70	22.70	0
2023-12-22	22.70	22.70	22.70	22.70	2,059
2023-12-21	22.70	22.70	22.70	22.70	3,761
2023-12-20	22.70	22.70	22.70	22.70	9,859
2023-12-19	24.56	24.56	24.56	24.56	88
2023-12-18	23.40	23.40	23.40	23.40	1,636
2023-12-15	23.40	23.40	23.40	23.40	307
2023-12-14	23.40	23.40	23.40	23.40	317
2023-12-13	23.40	23.40	23.40	23.40	809
2023-12-12	23.40	23.40	23.40	23.40	1,288
2023-12-11	23.36	23.36	23.36	23.36	8
2023-12-08	23.36	23.36	23.36	23.36	107
2023-12-07	23.36	23.36	23.36	23.36	131
2023-12-06	23.63	23.63	23.63	23.63	200
2023-12-05	23.63	23.63	23.63	23.63	252
2023-12-04	23.63	23.63	23.63	23.63	70
2023-12-01	23.24	23.24	23.24	23.24	357
2023-11-30	23.24	23.24	23.24	23.24	51
2023-11-29	22.65	22.65	22.65	22.65	23
2023-11-28	22.65	22.65	22.65	22.65	14
2023-11-27	23.37	23.37	23.37	23.37	5
2023-11-24	23.37	23.37	23.37	23.37	67
2023-11-23	23.37	23.37	23.37	23.37	0
2023-11-22	23.37	23.37	23.37	23.37	2,585
2023-11-21	22.95	22.95	22.95	22.95	33
2023-11-20	22.88	22.88	22.88	22.88	512
2023-11-17	22.88	22.88	22.88	22.88	43
2023-11-16	22.88	22.88	22.88	22.88	575
2023-11-15	22.88	22.88	22.88	22.88	3,217
2023-11-14	20.32	20.32	20.32	20.32	784
2023-11-13	20.32	20.32	20.32	20.32	223
2023-11-10	20.32	20.32	20.32	20.32	52
2023-11-09	20.32	20.32	20.32	20.32	0
2023-11-08	20.32	20.32	20.32	20.32	24
2023-11-07	20.32	20.32	20.32	20.32	22
2023-11-06	20.32	20.32	20.32	20.32	2,348
2023-11-03	20.32	20.32	20.32	20.32	1,915
2023-11-02	20.32	20.32	20.32	20.32	7,771
2023-11-01	20.32	20.32	20.32	20.32	712
2023-10-31	20.01	20.01	20.01	20.01	478
2023-10-30	19.63	19.63	19.63	19.63	26
2023-10-27	19.63	19.63	19.63	19.63	13
2023-10-26	19.63	19.63	19.63	19.63	501
2023-10-25	19.63	19.63	19.63	19.63	1,752
2023-10-24	19.63	19.63	19.63	19.63	277
2023-10-23	19.90	19.90	19.90	19.90	1,404
2023-10-20	20.34	20.34	20.34	20.34	1,661
2023-10-19	20.34	20.34	20.34	20.34	33
2023-10-18	20.34	20.34	20.34	20.34	1,229
2023-10-17	20.34	20.34	20.34	20.34	11,742
2023-10-16	21.10	21.10	21.10	21.10	595
2023-10-13	21.10	21.10	21.10	21.10	867
2023-10-12	21.10	21.10	21.10	21.10	352
2023-10-11	21.10	21.10	21.10	21.10	160
2023-10-10	21.10	21.10	21.10	21.10	400
2023-10-09	21.10	21.10	21.10	21.10	363
2023-10-06	21.10	21.10	21.10	21.10	2,636
2023-10-05	21.10	21.10	21.10	21.10	2,605
2023-10-04	21.10	21.10	21.10	21.10	1,957
2023-10-03	21.10	21.10	21.10	21.10	1,598
2023-10-02	21.10	21.10	21.10	21.10	955
2023-09-29	21.24	21.24	21.24	21.24	189
2023-09-28	20.34	20.34	20.34	20.34	1,380
2023-09-27	20.34	20.34	20.34	20.34	322
2023-09-26	20.34	20.34	20.34	20.34	1,508
2023-09-25	20.34	20.34	20.34	20.34	1,385
2023-09-22	20.34	20.34	20.34	20.34	1,202
2023-09-21	20.61	20.61	20.61	20.61	364
2023-09-20	20.61	20.61	20.61	20.61	436
2023-09-19	20.61	20.61	20.61	20.61	2,596
2023-09-18	20.61	20.61	20.61	20.61	4,393
2023-09-15	20.61	20.61	20.61	20.61	7,075
2023-09-14	20.61	20.61	20.61	20.61	848
2023-09-13	20.61	20.61	20.61	20.61	83
2023-09-12	20.61	20.61	20.61	20.61	649
2023-09-11	20.61	20.61	20.61	20.61	1,373
2023-09-08	20.55	20.55	20.55	20.55	43
2023-09-07	20.55	20.55	20.55	20.55	3,536
2023-09-06	21.16	21.16	21.16	21.16	343
2023-09-05	20.53	20.53	20.53	20.53	290
2023-09-04	20.53	20.53	20.53	20.53	0
2023-09-01	20.53	20.53	20.53	20.53	1,256
2023-08-31	20.53	20.53	20.53	20.53	465
2023-08-30	20.53	20.53	20.53	20.53	521
2023-08-29	20.62	20.62	20.62	20.62	169
2023-08-28	20.62	20.62	20.62	20.62	0
2023-08-25	20.62	20.62	20.62	20.62	1,292
2023-08-24	20.81	20.81	20.81	20.81	3,929
2023-08-23	20.75	20.75	20.75	20.75	3,223
2023-08-22	20.75	20.75	20.75	20.75	102
2023-08-21	20.40	20.40	20.40	20.40	2,853
2023-08-18	20.40	20.40	20.40	20.40	335
2023-08-17	20.40	20.40	20.40	20.40	1,354
2023-08-16	20.40	20.40	20.40	20.40	578
2023-08-15	20.40	20.40	20.40	20.40	2,263
2023-08-14	19.11	19.11	19.11	19.11	2,731
2023-08-11	19.11	19.11	19.11	19.11	1,010
2023-08-10	19.11	19.11	19.11	19.11	1,373
2023-08-09	19.11	19.11	19.11	19.11	11,240
2023-08-08	19.11	19.11	19.11	19.11	6,179
2023-08-07	19.11	19.11	19.11	19.11	5,662
2023-08-04	19.11	19.11	19.11	19.11	11,035
2023-08-03	19.11	19.11	19.11	19.11	21,618
2023-08-02	27.65	27.65	27.65	27.65	88
2023-08-01	27.65	27.65	27.65	27.65	59
2023-07-31	27.65	27.65	27.65	27.65	45
2023-07-28	28.18	28.18	28.18	28.18	325
2023-07-27	28.18	28.18	28.18	28.18	302
2023-07-26	28.18	28.18	28.18	28.18	1,248
2023-07-25	28.18	28.18	28.18	28.18	1,915
2023-07-24	28.18	28.18	28.18	28.18	0
2023-07-21	28.18	28.18	28.18	28.18	310
2023-07-20	26.67	26.67	26.67	26.67	1,781
2023-07-19	26.67	26.67	26.67	26.67	1,130
2023-07-18	26.67	26.67	26.67	26.67	444
2023-07-17	26.67	26.67	26.67	26.67	260
2023-07-14	26.67	26.67	26.67	26.67	310
2023-07-13	26.67	26.67	26.67	26.67	724
2023-07-12	26.67	26.67	26.67	26.67	400
2023-07-11	26.67	26.67	26.67	26.67	2,003
2023-07-10	26.67	26.67	26.67	26.67	137
2023-07-07	26.67	26.67	26.67	26.67	11,050
2023-07-06	26.11	26.11	26.11	26.11	2,282
2023-07-05	26.66	26.66	26.66	26.66	6
2023-07-04	26.66	26.66	26.66	26.66	0
2023-07-03	26.66	26.66	26.66	26.66	221
2023-06-30	26.66	26.66	26.66	26.66	976
2023-06-29	26.21	26.21	26.21	26.21	1,680
2023-06-28	26.21	26.21	26.21	26.21	355
2023-06-27	26.21	26.21	26.21	26.21	808
2023-06-26	26.21	26.21	26.21	26.21	154
2023-06-23	27.27	27.27	27.27	27.27	11
2023-06-22	27.27	27.27	27.27	27.27	269
2023-06-21	27.27	27.27	27.27	27.27	0
2023-06-20	27.84	27.84	27.84	27.84	21
2023-06-19	27.84	27.84	27.84	27.84	12
2023-06-16	24.79	24.79	24.79	24.79	1
2023-06-15	24.79	24.79	24.79	24.79	457
2023-06-14	24.79	24.79	24.79	24.79	374
2023-06-13	24.79	24.79	24.79	24.79	689
2023-06-12	24.79	24.79	24.79	24.79	1,557
2023-06-09	24.79	24.79	24.79	24.79	74
2023-06-08	24.79	24.79	24.79	24.79	45
2023-06-07	24.79	24.79	24.79	24.79	750
2023-06-06	24.79	24.79	24.79	24.79	525
2023-06-05	24.79	24.79	24.79	24.79	20
2023-06-02	24.79	24.79	24.79	24.79	2,076
2023-06-01	24.79	24.79	24.79	24.79	429
2023-05-31	24.79	24.79	24.79	24.79	1
2023-05-30	24.79	24.79	24.79	24.79	387
2023-05-29	23.29	23.29	23.29	23.29	0
2023-05-26	23.29	23.29	23.29	23.29	30
2023-05-25	23.29	23.29	23.29	23.29	70
2023-05-24	23.29	23.29	23.29	23.29	10
2023-05-23	23.29	23.29	23.29	23.29	138
2023-05-22	23.29	23.29	23.29	23.29	635
2023-05-19	23.29	23.29	23.29	23.29	3,718
2023-05-18	23.29	23.29	23.29	23.29	270
2023-05-17	23.29	23.29	23.29	23.29	539
2023-05-16	23.29	23.29	23.29	23.29	134
2023-05-15	23.30	23.30	23.30	23.30	729
2023-05-12	23.30	23.30	23.30	23.30	10
2023-05-11	23.30	23.30	23.30	23.30	119
2023-05-10	23.30	23.30	23.30	23.30	0
2023-05-09	23.30	23.30	23.30	23.30	0
2023-05-08	23.30	23.30	23.30	23.30	0
2023-05-05	23.30	23.30	23.30	23.30	33
2023-05-04	23.30	23.30	23.30	23.30	57
2023-05-03	23.30	23.30	23.30	23.30	62
2023-05-02	23.30	23.30	23.30	23.30	811
2023-05-01	25.36	25.36	25.36	25.36	0
2023-04-28	25.36	25.36	25.36	25.36	177
2023-04-27	25.36	25.36	25.36	25.36	145
2023-04-26	25.36	25.36	25.36	25.36	3,881
2023-04-25	25.36	25.36	25.36	25.36	451
2023-04-24	25.36	25.36	25.36	25.36	40
2023-04-21	25.36	25.36	25.36	25.36	60
2023-04-20	25.36	25.36	25.36	25.36	9,144
2023-04-19	25.36	25.36	25.36	25.36	6,686
2023-04-18	25.36	25.36	25.36	25.36	0
2023-04-17	25.36	25.36	25.36	25.36	46
2023-04-14	25.15	25.15	25.15	25.15	102
2023-04-13	25.15	25.15	25.15	25.15	1,496
2023-04-12	25.14	25.14	25.14	25.14	192
2023-04-11	25.06	25.06	25.06	25.06	506
2023-04-10	24.94	24.94	24.94	24.94	0
2023-04-07	24.94	24.94	24.94	24.94	0
2023-04-06	24.94	24.94	24.94	24.94	44
2023-04-05	24.98	24.98	24.98	24.98	0
2023-04-04	24.98	24.98	24.98	24.98	60
2023-04-03	24.98	24.98	24.98	24.98	220
2023-03-31	24.29	24.29	24.29	24.29	373
2023-03-30	24.29	24.29	24.29	24.29	313
2023-03-29	24.29	24.29	24.29	24.29	0
2023-03-28	24.29	24.29	24.29	24.29	22
2023-03-27	23.81	23.81	23.81	23.81	278
2023-03-24	23.82	23.82	23.82	23.82	135
2023-03-23	23.82	23.82	23.82	23.82	792
2023-03-22	24.03	24.03	24.03	24.03	1,455
2023-03-21	24.00	24.00	24.00	24.00	401
2023-03-20	23.22	23.22	23.22	23.22	4,366
2023-03-17	23.20	23.20	23.20	23.20	6,756
2023-03-16	23.33	23.33	23.33	23.33	3,785
2023-03-15	23.37	23.37	23.37	23.37	749
2023-03-14	24.35	24.35	24.35	24.35	3,022
2023-03-13	24.35	24.35	24.35	24.35	85
2023-03-10	28.27	28.27	28.27	28.27	5,941
2023-03-09	28.27	28.27	28.27	28.27	12,530
2023-03-08	28.27	28.27	28.27	28.27	390
2023-03-07	28.27	28.27	28.27	28.27	281
2023-03-06	28.27	28.27	28.27	28.27	0
2023-03-03	28.27	28.27	28.27	28.27	215
2023-03-02	27.81	27.81	27.81	27.81	2,500
2023-03-01	27.81	27.81	27.81	27.81	147
2023-02-28	28.84	28.84	28.84	28.84	220
2023-02-27	28.84	28.84	28.84	28.84	75
2023-02-24	28.84	28.84	28.84	28.84	1,145
2023-02-23	28.84	28.84	28.84	28.84	280
2023-02-22	28.84	28.84	28.84	28.84	520
2023-02-21	28.84	28.84	28.84	28.84	400
2023-02-20	28.84	28.84	28.84	28.84	0
2023-02-17	28.84	28.84	28.84	28.84	0
2023-02-16	29.17	29.17	29.17	29.17	219
2023-02-15	28.89	28.89	28.89	28.89	0
2023-02-14	28.89	28.89	28.89	28.89	0
2023-02-13	28.89	28.89	28.89	28.89	40
2023-02-10	28.89	28.89	28.89	28.89	140
2023-02-09	28.89	28.89	28.89	28.89	750
2023-02-08	28.89	28.89	28.89	28.89	800
2023-02-07	28.89	28.89	28.89	28.89	400
2023-02-06	28.89	28.89	28.89	28.89	13
2023-02-03	29.59	29.59	29.59	29.59	0
2023-02-02	30.51	30.51	30.51	30.51	999
2023-02-01	28.71	28.71	28.71	28.71	5
2023-01-31	29.02	29.02	29.02	29.02	23
2023-01-30	29.02	29.02	29.02	29.02	0
2023-01-27	29.02	29.02	29.02	29.02	40
2023-01-26	29.02	29.02	29.02	29.02	0
2023-01-25	29.02	29.02	29.02	29.02	320
2023-01-24	29.02	29.02	29.02	29.02	57
2023-01-23	29.05	29.05	29.05	29.05	419
2023-01-20	28.39	28.39	28.39	28.39	15
2023-01-19	29.13	29.13	29.13	29.13	100
2023-01-18	29.13	29.13	29.13	29.13	100
2023-01-17	28.50	28.50	28.50	28.50	194
2023-01-16	28.50	28.50	28.50	28.50	0
2023-01-13	28.50	28.50	28.50	28.50	0
2023-01-12	28.50	28.50	28.50	28.50	0
2023-01-11	28.50	28.50	28.50	28.50	151
2023-01-10	28.50	28.50	28.50	28.50	0
2023-01-09	28.50	28.50	28.50	28.50	219
2023-01-06	28.29	28.29	28.29	28.29	0
2023-01-05	28.29	28.29	28.29	28.29	2,800
2023-01-04	26.72	26.72	26.72	26.72	2
2023-01-03	26.72	26.72	26.72	26.72	134
2023-01-02	26.79	26.79	26.79	26.79	0
2022-12-30	26.79	26.79	26.79	26.79	13
2022-12-29	26.79	26.79	26.79	26.79	66
2022-12-28	26.79	26.79	26.79	26.79	0
2022-12-27	26.79	26.79	26.79	26.79	0
2022-12-26	26.79	26.79	26.79	26.79	0
2022-12-23	26.79	26.79	26.79	26.79	50
2022-12-22	26.79	26.79	26.79	26.79	0
2022-12-21	27.31	27.31	27.31	27.31	2
2022-12-20	27.31	27.31	27.31	27.31	458
2022-12-19	27.31	27.31	27.31	27.31	1,988
2022-12-16	27.31	27.31	27.31	27.31	152
2022-12-15	27.31	27.31	27.31	27.31	130
2022-12-14	27.46	27.46	27.46	27.46	0
2022-12-13	27.46	27.46	27.46	27.46	253
2022-12-12	26.32	26.32	26.32	26.32	10
2022-12-09	29.01	29.01	29.01	29.01	20
2022-12-08	29.01	29.01	29.01	29.01	280
2022-12-07	29.01	29.01	29.01	29.01	50
2022-12-06	29.01	29.01	29.01	29.01	1,241
2022-12-05	29.01	29.01	29.01	29.01	80
2022-12-02	29.80	29.80	29.80	29.80	0
2022-12-01	29.80	29.80	29.80	29.80	1,133
2022-11-30	29.80	29.80	29.80	29.80	6,124
2022-11-29	29.80	29.80	29.80	29.80	500
2022-11-28	29.80	29.80	29.80	29.80	84
2022-11-25	29.80	29.80	29.80	29.80	296
2022-11-24	29.46	29.46	29.46	29.46	0
2022-11-23	29.46	29.46	29.46	29.46	0
2022-11-22	29.46	29.46	29.46	29.46	0
2022-11-21	29.46	29.46	29.46	29.46	100
2022-11-18	29.46	29.46	29.46	29.46	0
2022-11-17	29.46	29.46	29.46	29.46	100
2022-11-16	29.46	29.46	29.46	29.46	800
2022-11-15	29.46	29.46	29.46	29.46	600
2022-11-14	29.46	29.46	29.46	29.46	10
2022-11-11	28.12	28.12	28.12	28.12	0
2022-11-10	28.12	28.12	28.12	28.12	57
2022-11-09	28.44	28.44	28.44	28.44	0
2022-11-08	27.58	27.58	27.58	27.58	1,517
2022-11-07	27.58	27.58	27.58	27.58	380
2022-11-04	27.58	27.58	27.58	27.58	156
2022-11-03	28.16	28.16	28.16	28.16	4,455
2022-11-02	28.75	28.75	28.75	28.75	110
2022-11-01	28.75	28.75	28.75	28.75	198
2022-10-31	29.05	29.05	29.05	29.05	2,238
2022-10-28	29.05	29.05	29.05	29.05	904
2022-10-27	29.05	29.05	29.05	29.05	1,287
2022-10-26	28.50	28.50	28.50	28.50	0
2022-10-25	28.50	28.50	28.50	28.50	578
2022-10-24	28.28	28.28	28.28	28.28	0
2022-10-21	28.28	28.28	28.28	28.28	177
2022-10-20	28.87	28.87	28.87	28.87	28,654
2022-10-19	27.88	27.88	27.88	27.88	250
2022-10-18	27.67	27.67	27.67	27.67	0
2022-10-17	27.67	27.67	27.67	27.67	0
2022-10-14	27.67	27.67	27.67	27.67	5,001
2022-10-13	26.88	26.88	26.88	26.88	0
2022-10-12	26.88	26.88	26.88	26.88	0
2022-10-11	26.09	26.09	26.09	26.09	31
2022-10-10	26.32	26.32	26.32	26.32	0
2022-10-07	26.50	26.50	26.50	26.50	84
2022-10-06	27.49	27.49	27.49	27.49	0
2022-10-05	27.49	27.49	27.49	27.49	22
2022-10-04	26.80	26.80	26.80	26.80	4,092
2022-10-03	25.39	25.39	25.39	25.39	2,635
2022-09-30	24.89	24.89	24.89	24.89	1,050
2022-09-29	24.87	24.87	24.87	24.87	2,288
2022-09-28	23.34	23.34	23.34	23.34	0
2022-09-27	23.57	23.57	23.57	23.57	8,281
2022-09-26	27.54	27.54	27.54	27.54	1,534
2022-09-23	27.54	27.54	27.54	27.54	739
2022-09-22	27.54	27.54	27.54	27.54	8,482
2022-09-21	27.05	27.05	27.05	27.05	615
2022-09-20	27.83	27.83	27.83	27.83	5,762
2022-09-19	27.89	27.89	27.89	27.89	0
2022-09-16	27.89	27.89	27.89	27.89	235
2022-09-15	27.27	27.27	27.27	27.27	150
2022-09-14	27.26	27.26	27.26	27.26	0
2022-09-13	27.13	27.13	27.13	27.13	275
2022-09-12	26.78	26.78	26.78	26.78	50
2022-09-09	26.85	26.85	26.85	26.85	383
2022-09-08	26.47	26.47	26.47	26.47	443
2022-09-07	26.60	26.60	26.60	26.60	601
2022-09-06	26.68	26.68	26.68	26.68	1,071
2022-09-05	24.89	24.89	24.89	24.89	0
2022-09-02	24.89	24.89	24.89	24.89	534
2022-09-01	24.89	24.89	24.89	24.89	928
2022-08-31	24.26	24.26	24.26	24.26	35
2022-08-30	24.25	24.25	24.25	24.25	231
2022-08-29	27.01	27.01	27.01	27.01	0
2022-08-26	27.01	27.01	27.01	27.01	65
2022-08-25	27.01	27.01	27.01	27.01	452
2022-08-24	27.01	27.01	27.01	27.01	0
2022-08-23	27.01	27.01	27.01	27.01	3,275
2022-08-22	27.01	27.01	27.01	27.01	849
2022-08-19	27.01	27.01	27.01	27.01	65
2022-08-18	27.01	27.01	27.01	27.01	0
2022-08-17	27.01	27.01	27.01	27.01	58
2022-08-16	27.01	27.01	27.01	27.01	0
2022-08-15	27.01	27.01	27.01	27.01	391
2022-08-12	25.81	25.81	25.81	25.81	255
2022-08-11	25.81	25.81	25.81	25.81	0
2022-08-10	25.81	25.81	25.81	25.81	0
2022-08-09	25.81	25.81	25.81	25.81	45
2022-08-08	30.87	30.87	30.87	30.87	153
2022-08-05	30.87	30.87	30.87	30.87	1,288
2022-08-04	30.87	30.87	30.87	30.87	737
2022-08-03	30.87	30.87	30.87	30.87	200
2022-08-02	30.87	30.87	30.87	30.87	0
2022-08-01	30.87	30.87	30.87	30.87	1
2022-07-29	31.19	31.19	31.19	31.19	20
2022-07-28	31.19	31.19	31.19	31.19	0
2022-07-27	31.19	31.19	31.19	31.19	0
2022-07-26	31.19	31.19	31.19	31.19	0
2022-07-25	31.19	31.19	31.19	31.19	344
2022-07-22	28.71	28.71	28.71	28.71	0
2022-07-21	28.71	28.71	28.71	28.71	0
2022-07-20	28.71	28.71	28.71	28.71	0
2022-07-19	28.71	28.71	28.71	28.71	0
2022-07-18	28.71	28.71	28.71	28.71	0
2022-07-15	28.49	28.49	28.49	28.49	116
2022-07-14	28.88	28.88	28.88	28.88	18
2022-07-13	28.88	28.88	28.88	28.88	0
2022-07-12	28.88	28.88	28.88	28.88	35
2022-07-11	29.77	29.77	29.77	29.77	0
2022-07-08	29.77	29.77	29.77	29.77	0
2022-07-07	29.77	29.77	29.77	29.77	217
2022-07-06	29.37	29.37	29.37	29.37	19
2022-07-05	30.04	30.04	30.04	30.04	257
2022-07-04	30.04	30.04	30.04	30.04	0
2022-07-01	30.04	30.04	30.04	30.04	304
2022-06-30	29.91	29.91	29.91	29.91	300
2022-06-29	30.54	30.54	30.54	30.54	2
2022-06-28	30.54	30.54	30.54	30.54	0
2022-06-27	30.54	30.54	30.54	30.54	0
2022-06-24	30.54	30.54	30.54	30.54	0
2022-06-23	30.54	30.54	30.54	30.54	0
2022-06-22	30.80	30.80	30.80	30.80	0
2022-06-21	30.80	30.80	30.80	30.80	119
2022-06-20	30.59	30.59	30.59	30.59	0
2022-06-17	30.59	30.59	30.59	30.59	100
2022-06-16	30.59	30.59	30.59	30.59	736
2022-06-15	30.26	30.26	30.26	30.26	21
2022-06-14	30.26	30.26	30.26	30.26	0
2022-06-13	31.26	31.26	31.26	31.26	610
2022-06-10	35.69	35.69	35.69	35.69	120
2022-06-09	35.69	35.69	35.69	35.69	81
2022-06-08	35.69	35.69	35.69	35.69	30
2022-06-07	35.38	35.38	35.38	35.38	30
2022-06-06	35.51	35.51	35.51	35.51	18
2022-06-03	34.49	34.49	34.49	34.49	0
2022-06-02	34.49	34.49	34.49	34.49	0
2022-06-01	34.49	34.49	34.49	34.49	69
2022-05-31	35.37	35.37	35.37	35.37	317
2022-05-30	35.34	35.34	35.34	35.34	0
2022-05-27	35.34	35.34	35.34	35.34	1,986
2022-05-26	33.09	33.09	33.09	33.09	276,417
2022-05-25	29.58	29.58	29.58	29.58	266
2022-05-24	29.58	29.58	29.58	29.58	180
2022-05-23	29.22	29.22	29.22	29.22	0
2022-05-20	28.12	28.12	28.12	28.12	0
2022-05-19	28.12	28.12	28.12	28.12	0
2022-05-18	28.12	28.12	28.12	28.12	0
2022-05-17	28.12	28.12	28.12	28.12	0
2022-05-16	28.12	28.12	28.12	28.12	825
2022-05-13	28.12	28.12	28.12	28.12	467
2022-05-12	28.76	28.76	28.76	28.76	18
2022-05-11	28.76	28.76	28.76	28.76	0
2022-05-10	28.76	28.76	28.76	28.76	0
2022-05-09	28.76	28.76	28.76	28.76	129
2022-05-06	29.47	29.47	29.47	29.47	0
2022-05-05	30.67	30.67	30.67	30.67	36
2022-05-04	29.86	29.86	29.86	29.86	302
2022-05-03	28.70	28.70	28.70	28.70	0
2022-05-02	28.85	28.85	28.85	28.85	0
2022-04-29	28.85	28.85	28.85	28.85	1,797
2022-04-28	28.85	28.85	28.85	28.85	30
2022-04-27	29.48	29.48	29.48	29.48	0
2022-04-26	29.44	29.44	29.44	29.44	0
2022-04-25	29.44	29.44	29.44	29.44	24
2022-04-22	31.21	31.21	31.21	31.21	100
2022-04-21	31.21	31.21	31.21	31.21	0
2022-04-20	31.21	31.21	31.21	31.21	0
2022-04-19	31.21	31.21	31.21	31.21	79
2022-04-18	30.95	30.95	30.95	30.95	0
2022-04-15	30.95	30.95	30.95	30.95	0
2022-04-14	30.95	30.95	30.95	30.95	250
2022-04-13	30.95	30.95	30.95	30.95	0
2022-04-12	30.95	30.95	30.95	30.95	11,200
2022-04-11	30.89	30.89	30.89	30.89	229
2022-04-08	30.58	30.58	30.58	30.58	696
2022-04-07	30.58	30.58	30.58	30.58	0
2022-04-06	30.58	30.58	30.58	30.58	419
2022-04-05	31.14	31.14	31.14	31.14	0
2022-04-04	31.14	31.14	31.14	31.14	0
2022-04-01	31.14	31.14	31.14	31.14	42
2022-03-31	33.25	33.25	33.25	33.25	0
2022-03-30	33.25	33.25	33.25	33.25	0
2022-03-29	33.25	33.25	33.25	33.25	0
2022-03-28	33.25	33.25	33.25	33.25	161
2022-03-25	33.25	33.25	33.25	33.25	232
2022-03-24	32.80	32.80	32.80	32.80	0
2022-03-23	32.80	32.80	32.80	32.80	17
2022-03-22	32.80	32.80	32.80	32.80	596
2022-03-21	32.61	32.61	32.61	32.61	0
2022-03-18	32.61	32.61	32.61	32.61	520
2022-03-17	32.54	32.54	32.54	32.54	0
2022-03-16	32.54	32.54	32.54	32.54	246
2022-03-15	30.88	30.88	30.88	30.88	0
2022-03-14	30.88	30.88	30.88	30.88	2,008
2022-03-11	30.56	30.56	30.56	30.56	423
2022-03-10	30.33	30.33	30.33	30.33	0
2022-03-09	30.33	30.33	30.33	30.33	260
2022-03-08	30.33	30.33	30.33	30.33	50
2022-03-07	30.33	30.33	30.33	30.33	0
2022-03-04	30.33	30.33	30.33	30.33	116
2022-03-03	31.69	31.69	31.69	31.69	125
2022-03-02	31.06	31.06	31.06	31.06	283
2022-03-01	35.07	35.07	35.07	35.07	212
2022-02-28	35.07	35.07	35.07	35.07	15
2022-02-25	35.07	35.07	35.07	35.07	0
2022-02-24	35.07	35.07	35.07	35.07	6
2022-02-23	35.07	35.07	35.07	35.07	33
2022-02-22	35.35	35.35	35.35	35.35	302
2022-02-21	36.63	36.63	36.63	36.63	0
2022-02-18	36.63	36.63	36.63	36.63	50
2022-02-17	36.63	36.63	36.63	36.63	869
2022-02-16	36.63	36.63	36.63	36.63	0
2022-02-15	36.63	36.63	36.63	36.63	0
2022-02-14	37.40	37.40	37.40	37.40	50
2022-02-11	38.01	38.01	38.01	38.01	251
2022-02-10	38.33	38.33	38.33	38.33	387
2022-02-09	38.78	38.78	38.78	38.78	730
2022-02-08	37.06	37.06	37.06	37.06	169
2022-02-07	37.06	37.06	37.06	37.06	2,148
2022-02-04	30.61	30.61	30.61	30.61	3,333
2022-02-03	30.61	30.61	30.61	30.61	1,555
2022-02-02	30.61	30.61	30.61	30.61	15
2022-02-01	30.23	30.23	30.23	30.23	58
2022-01-31	29.96	29.96	29.96	29.96	0
2022-01-28	29.96	29.96	29.96	29.96	158
2022-01-27	29.96	29.96	29.96	29.96	72
2022-01-26	30.26	30.26	30.26	30.26	50
2022-01-25	29.57	29.57	29.57	29.57	0
2022-01-24	29.57	29.57	29.57	29.57	96
2022-01-21	31.62	31.62	31.62	31.62	17
2022-01-20	32.03	32.03	32.03	32.03	0
2022-01-19	33.99	33.99	33.99	33.99	0
2022-01-18	33.99	33.99	33.99	33.99	0
2022-01-17	33.99	33.99	33.99	33.99	0
2022-01-14	34.06	34.06	34.06	34.06	50
2022-01-13	33.79	33.79	33.79	33.79	86
2022-01-12	33.07	33.07	33.07	33.07	0
2022-01-11	33.34	33.34	33.34	33.34	0
2022-01-10	32.31	32.31	32.31	32.31	912
2022-01-07	33.79	33.79	33.79	33.79	3
2022-01-06	34.47	34.47	34.47	34.47	5
2022-01-05	34.24	34.24	34.24	34.24	0
2022-01-04	34.12	34.12	34.12	34.12	146
2022-01-03	32.54	32.54	32.54	32.54	0
2021-12-31	32.54	32.54	32.54	32.54	0
2021-12-30	32.54	32.54	32.54	32.54	0
2021-12-29	32.54	32.54	32.54	32.54	16
2021-12-28	32.62	32.62	32.62	32.62	0
2021-12-27	32.62	32.62	32.62	32.62	0
2021-12-24	32.62	32.62	32.62	32.62	0
2021-12-23	31.35	31.35	31.35	31.35	0
2021-12-22	31.35	31.35	31.35	31.35	5
2021-12-21	29.40	29.40	29.40	29.40	0
2021-12-20	29.40	29.40	29.40	29.40	346
2021-12-17	30.66	30.66	30.66	30.66	0
2021-12-16	31.29	31.29	31.29	31.29	5
2021-12-15	31.29	31.29	31.29	31.29	150
2021-12-14	31.29	31.29	31.29	31.29	480
2021-12-13	31.04	31.04	31.04	31.04	3
2021-12-10	30.84	30.84	30.84	30.84	100
2021-12-09	30.84	30.84	30.84	30.84	400
2021-12-08	31.67	31.67	31.67	31.67	36
2021-12-07	31.40	31.40	31.40	31.40	2,889
2021-12-06	30.98	30.98	30.98	30.98	0
2021-12-03	30.98	30.98	30.98	30.98	427
2021-12-02	30.77	30.77	30.77	30.77	307
2021-12-01	30.77	30.77	30.77	30.77	2
2021-11-30	30.77	30.77	30.77	30.77	50
2021-11-29	31.12	31.12	31.12	31.12	21
2021-11-26	30.31	30.31	30.31	30.31	900
2021-11-25	31.63	31.63	31.63	31.63	0
2021-11-24	31.25	31.25	31.25	31.25	45
2021-11-23	31.48	31.48	31.48	31.48	0
2021-11-22	31.70	31.70	31.70	31.70	128
2021-11-19	31.50	31.50	31.50	31.50	200
2021-11-18	31.50	31.50	31.50	31.50	99
2021-11-17	32.95	32.95	32.95	32.95	108,452
2021-11-16	32.95	32.95	32.95	32.95	0
2021-11-15	33.32	33.32	33.32	33.32	68
2021-11-12	33.80	33.80	33.80	33.80	0
2021-11-11	33.80	33.80	33.80	33.80	0
2021-11-10	33.80	33.80	33.80	33.80	4,350
2021-11-09	33.72	33.72	33.72	33.72	0
2021-11-08	34.38	34.38	34.38	34.38	0
2021-11-05	34.44	34.44	34.44	34.44	120
2021-11-04	32.98	32.98	32.98	32.98	10
2021-11-03	32.98	32.98	32.98	32.98	2,418
2021-11-02	32.92	32.92	32.92	32.92	0
2021-11-01	32.92	32.92	32.92	32.92	13
2021-10-29	32.92	32.92	32.92	32.92	126,136
2021-10-28	32.75	32.75	32.75	32.75	0
2021-10-27	32.58	32.58	32.58	32.58	1,972
2021-10-26	34.05	34.05	34.05	34.05	2,920
2021-10-25	34.20	34.20	34.20	34.20	350
2021-10-22	34.75	34.75	34.75	34.75	1
2021-10-21	34.75	34.75	34.75	34.75	84
2021-10-20	34.48	34.48	34.48	34.48	2,556
2021-10-19	34.60	34.60	34.60	34.60	0
2021-10-18	34.60	34.60	34.60	34.60	25
2021-10-15	34.60	34.60	34.60	34.60	205
2021-10-14	34.88	34.88	34.88	34.88	326
2021-10-13	34.88	34.88	34.88	34.88	0
2021-10-12	34.88	34.88	34.88	34.88	0
2021-10-11	34.88	34.88	34.88	34.88	0
2021-10-08	34.88	34.88	34.88	34.88	38
2021-10-07	34.65	34.65	34.65	34.65	2,369
2021-10-06	33.73	33.73	33.73	33.73	0
2021-10-05	33.73	33.73	33.73	33.73	0
2021-10-04	33.73	33.73	33.73	33.73	0
2021-10-01	33.73	33.73	33.73	33.73	108
2021-09-30	34.66	34.66	34.66	34.66	121
2021-09-29	34.66	34.66	34.66	34.66	13
2021-09-28	35.76	35.76	35.76	35.76	1,223
2021-09-27	34.84	34.84	34.84	34.84	20
2021-09-24	34.84	34.84	34.84	34.84	200
2021-09-23	34.78	34.78	34.78	34.78	128
2021-09-22	34.92	34.92	34.92	34.92	118
2021-09-21	35.38	35.38	35.38	35.38	215
2021-09-20	35.38	35.38	35.38	35.38	290
2021-09-17	36.10	36.10	36.10	36.10	49
2021-09-16	35.74	35.74	35.74	35.74	225
2021-09-15	34.81	34.81	34.81	34.81	1,676
2021-09-14	34.81	34.81	34.81	34.81	2
2021-09-13	34.81	34.81	34.81	34.81	5,774
2021-09-10	35.49	35.49	35.49	35.49	0
2021-09-09	35.35	35.35	35.35	35.35	0
2021-09-08	35.35	35.35	35.35	35.35	190
2021-09-07	36.55	36.55	36.55	36.55	836
2021-09-06	35.48	35.48	35.48	35.48	0
2021-09-03	36.39	36.39	36.39	36.39	150
2021-09-02	36.39	36.39	36.39	36.39	150
2021-09-01	36.39	36.39	36.39	36.39	1,167
2021-08-31	36.39	36.39	36.39	36.39	441
2021-08-30	35.48	35.48	35.48	35.48	0
2021-08-27	35.48	35.48	35.48	35.48	0
2021-08-26	35.48	35.48	35.48	35.48	410
2021-08-25	35.48	35.48	35.48	35.48	600
2021-08-24	35.48	35.48	35.48	35.48	2,758
2021-08-23	35.48	35.48	35.48	35.48	565
2021-08-20	40.98	40.98	40.98	40.98	500
2021-08-19	40.98	40.98	40.98	40.98	165
2021-08-18	40.98	40.98	40.98	40.98	300
2021-08-17	40.98	40.98	40.98	40.98	955
2021-08-16	40.98	40.98	40.98	40.98	117
2021-08-13	41.09	41.09	41.09	41.09	120
2021-08-12	41.09	41.09	41.09	41.09	45
2021-08-11	42.96	42.96	42.96	42.96	0
2021-08-10	42.96	42.96	42.96	42.96	66
2021-08-09	42.96	42.96	42.96	42.96	3,763
2021-08-06	42.96	42.96	42.96	42.96	4,683
2021-08-05	42.96	42.96	42.96	42.96	1,612
2021-08-04	42.96	42.96	42.96	42.96	1,124
2021-08-03	40.80	40.80	40.80	40.80	859
2021-08-02	40.80	40.80	40.80	40.80	8,095
2021-07-30	40.80	40.80	40.80	40.80	53
2021-07-29	39.19	39.19	39.19	39.19	1,525
2021-07-28	39.19	39.19	39.19	39.19	812
2021-07-27	39.19	39.19	39.19	39.19	101
2021-07-26	39.77	39.77	39.77	39.77	718
2021-07-23	38.94	38.94	38.94	38.94	170
2021-07-22	39.07	39.07	39.07	39.07	0
2021-07-21	38.63	38.63	38.63	38.63	0
2021-07-20	37.58	37.58	37.58	37.58	18
2021-07-19	39.47	39.47	39.47	39.47	905
2021-07-16	39.47	39.47	39.47	39.47	0
2021-07-15	39.47	39.47	39.47	39.47	274
2021-07-14	39.31	39.31	39.31	39.31	175
2021-07-13	39.31	39.31	39.31	39.31	513
2021-07-12	39.31	39.31	39.31	39.31	120
2021-07-09	39.31	39.31	39.31	39.31	22
2021-07-08	39.31	39.31	39.31	39.31	0
2021-07-07	39.31	39.31	39.31	39.31	20
2021-07-06	39.42	39.42	39.42	39.42	722
2021-07-05	39.04	39.04	39.04	39.04	0
2021-07-02	39.04	39.04	39.04	39.04	26
2021-07-01	39.04	39.04	39.04	39.04	107
2021-06-30	39.04	39.04	39.04	39.04	104
2021-06-29	39.04	39.04	39.04	39.04	100
2021-06-28	38.76	38.76	38.76	38.76	149
2021-06-25	37.89	37.89	37.89	37.89	127
2021-06-24	37.89	37.89	37.89	37.89	0
2021-06-23	37.89	37.89	37.89	37.89	95
2021-06-22	37.58	37.58	37.58	37.58	540
2021-06-21	36.27	36.27	36.27	36.27	1,409
2021-06-18	39.05	39.05	39.05	39.05	1,453
2021-06-17	39.05	39.05	39.05	39.05	2,862
2021-06-16	40.76	40.76	40.76	40.76	183
2021-06-15	41.04	41.04	41.04	41.04	502
2021-06-14	41.42	41.42	41.42	41.42	478
2021-06-11	41.42	41.42	41.42	41.42	1,992
2021-06-10	41.01	41.01	41.01	41.01	169
2021-06-09	40.33	40.33	40.33	40.33	200
2021-06-08	40.27	40.27	40.27	40.27	63
2021-06-07	40.27	40.27	40.27	40.27	3,063
2021-06-04	40.27	40.27	40.27	40.27	1,757
2021-06-03	39.51	39.51	39.51	39.51	103
2021-06-02	39.20	39.20	39.20	39.20	583
2021-06-01	37.86	37.86	37.86	37.86	631
2021-05-28	38.04	38.04	38.04	38.04	326
2021-05-27	36.84	36.84	36.84	36.84	723
2021-05-26	37.05	37.05	37.05	37.05	314
2021-05-25	37.54	37.54	37.54	37.54	260
2021-05-24	37.54	37.54	37.54	37.54	422
2021-05-21	37.54	37.54	37.54	37.54	430
2021-05-20	36.79	36.79	36.79	36.79	30
2021-05-19	36.79	36.79	36.79	36.79	0
2021-05-18	36.53	36.53	36.53	36.53	190
2021-05-17	36.22	36.22	36.22	36.22	200
2021-05-14	36.22	36.22	36.22	36.22	6,402
2021-05-13	34.50	34.50	34.50	34.50	598
2021-05-12	33.99	33.99	33.99	33.99	33
2021-05-11	33.75	33.75	33.75	33.75	2,635
2021-05-10	34.46	34.46	34.46	34.46	1,306
2021-05-07	33.71	33.71	33.71	33.71	2,993
2021-05-06	33.72	33.72	33.72	33.72	742
2021-05-05	32.98	32.98	32.98	32.98	497
2021-05-04	33.78	33.78	33.78	33.78	168
2021-04-30	33.24	33.24	33.24	33.24	567
2021-04-29	33.31	33.31	33.31	33.31	1,517
2021-04-28	31.83	31.83	31.83	31.83	0
2021-04-27	31.83	31.83	31.83	31.83	100
2021-04-26	31.83	31.83	31.83	31.83	18,274
2021-04-23	31.83	31.83	31.83	31.83	488
2021-04-22	31.83	31.83	31.83	31.83	177
2021-04-21	31.64	31.64	31.64	31.64	263
2021-04-20	31.64	31.64	31.64	31.64	1,676
2021-04-19	32.10	32.10	32.10	32.10	42,038
2021-04-16	32.10	32.10	32.10	32.10	32
2021-04-15	31.99	31.99	31.99	31.99	394
2021-04-14	31.18	31.18	31.18	31.18	200
2021-04-13	31.61	31.61	31.61	31.61	62,873
2021-04-12	31.69	31.69	31.69	31.69	1,847
2021-04-09	31.14	31.14	31.14	31.14	0
2021-04-08	31.14	31.14	31.14	31.14	24,091
2021-04-07	31.54	31.54	31.54	31.54	33
2021-04-06	31.84	31.84	31.84	31.84	351
2021-04-01	31.38	31.38	31.38	31.38	225
2021-03-31	31.38	31.38	31.38	31.38	1,946
2021-03-30	30.30	30.30	30.30	30.30	1,229
2021-03-29	28.53	28.53	28.53	28.53	431
2021-03-26	26.35	26.35	26.35	26.35	0
2021-03-25	26.35	26.35	26.35	26.35	0
2021-03-24	27.09	27.09	27.09	27.09	88
2021-03-23	27.65	27.65	27.65	27.65	487
2021-03-22	27.65	27.65	27.65	27.65	215
2021-03-19	28.25	28.25	28.25	28.25	105
2021-03-18	28.25	28.25	28.25	28.25	0
2021-03-17	28.25	28.25	28.25	28.25	1,222
2021-03-16	28.56	28.56	28.56	28.56	4,559
2021-03-15	29.16	29.16	29.16	29.16	0
2021-03-12	29.43	29.43	29.43	29.43	127
2021-03-11	28.62	28.62	28.62	28.62	128
2021-03-10	28.62	28.62	28.62	28.62	149
2021-03-09	28.08	28.08	28.08	28.08	123
2021-03-08	27.25	27.25	27.25	27.25	1,200
2021-03-05	26.11	26.11	26.11	26.11	25,215
2021-03-04	26.05	26.05	26.05	26.05	268
2021-03-03	25.86	25.86	25.86	25.86	79
2021-03-02	25.50	25.50	25.50	25.50	114
2021-03-01	26.26	26.26	26.26	26.26	53
2021-02-26	25.04	25.04	25.04	25.04	283
2021-02-25	25.81	25.81	25.81	25.81	308
2021-02-24	25.61	25.61	25.61	25.61	0
2021-02-23	25.28	25.28	25.28	25.28	148
2021-02-22	25.72	25.72	25.72	25.72	218
2021-02-19	25.88	25.88	25.88	25.88	240
2021-02-18	25.95	25.95	25.95	25.95	0
2021-02-17	25.89	25.89	25.89	25.89	400
2021-02-16	25.68	25.68	25.68	25.68	2,465
2021-02-15	25.85	25.85	25.85	25.85	0
2021-02-12	25.63	25.63	25.63	25.63	414
2021-02-11	25.83	25.83	25.83	25.83	10
2021-02-10	26.42	26.42	26.42	26.42	0
2021-02-09	25.92	25.92	25.92	25.92	105
2021-02-08	24.95	24.95	24.95	24.95	5,672
2021-02-05	25.81	25.81	25.81	25.81	225
2021-02-04	25.51	25.51	25.51	25.51	1,726
2021-02-03	25.76	25.76	25.76	25.76	3,032
2021-02-02	25.99	25.99	25.99	25.99	578
2021-02-01	28.47	28.47	28.47	28.47	1,298
2021-01-29	28.95	28.95	28.95	28.95	101
2021-01-28	28.41	28.41	28.41	28.41	672
2021-01-27	28.95	28.95	28.95	28.95	3,456
2021-01-26	29.15	29.15	29.15	29.15	275
2021-01-25	29.30	29.30	29.30	29.30	50
2021-01-22	29.74	29.74	29.74	29.74	50
2021-01-21	29.74	29.74	29.74	29.74	3,684
2021-01-20	28.43	28.43	28.43	28.43	0
2021-01-19	28.08	28.08	28.08	28.08	119
2021-01-18	28.22	28.22	28.22	28.22	0
2021-01-15	28.22	28.22	28.22	28.22	48
2021-01-14	28.65	28.65	28.65	28.65	48
2021-01-13	28.41	28.41	28.41	28.41	8
2021-01-12	28.21	28.21	28.21	28.21	609
2021-01-11	28.68	28.68	28.68	28.68	12,489
2021-01-08	29.41	29.41	29.41	29.41	1,051
2021-01-07	28.51	28.51	28.51	28.51	2,745
2021-01-06	26.92	26.92	26.92	26.92	5,452
2021-01-05	27.11	27.11	27.11	27.11	50
2021-01-04	24.69	24.69	24.69	24.69	5,120
2020-12-31	24.69	24.69	24.69	24.69	0
2020-12-30	24.69	24.69	24.69	24.69	1,350
2020-12-29	24.35	24.35	24.35	24.35	0
2020-12-24	22.93	22.93	22.93	22.93	0
2020-12-23	22.93	22.93	22.93	22.93	82
2020-12-22	23.05	23.05	23.05	23.05	0
2020-12-21	23.10	23.10	23.10	23.10	5
2020-12-18	23.46	23.46	23.46	23.46	0
2020-12-17	23.16	23.16	23.16	23.16	29
2020-12-16	22.88	22.88	22.88	22.88	68
2020-12-15	23.16	23.16	23.16	23.16	133
2020-12-14	24.05	24.05	24.05	24.05	40
2020-12-11	24.46	24.46	24.46	24.46	200
2020-12-10	24.59	24.59	24.59	24.59	0
2020-12-09	24.34	24.34	24.34	24.34	0
2020-12-08	24.34	24.34	24.34	24.34	0
2020-12-07	24.07	24.07	24.07	24.07	97
2020-12-04	23.07	23.07	23.07	23.07	0
2020-12-03	23.07	23.07	23.07	23.07	400
2020-12-02	22.08	22.08	22.08	22.08	21
2020-12-01	22.14	22.14	22.14	22.14	0
2020-11-30	22.34	22.34	22.34	22.34	88
2020-11-27	23.23	23.23	23.23	23.23	2,419
2020-11-26	23.27	23.27	23.27	23.27	0
2020-11-25	23.27	23.27	23.27	23.27	7
2020-11-24	23.00	23.00	23.00	23.00	228
2020-11-23	21.79	21.79	21.79	21.79	367
2020-11-20	21.70	21.70	21.70	21.70	200
2020-11-19	21.70	21.70	21.70	21.70	3,759
2020-11-18	22.11	22.11	22.11	22.11	593
2020-11-17	21.68	21.68	21.68	21.68	77
2020-11-16	22.18	22.18	22.18	22.18	1,209
2020-11-13	21.02	21.02	21.02	21.02	0
2020-11-12	21.02	21.02	21.02	21.02	1,964
2020-11-11	21.27	21.27	21.27	21.27	307
2020-11-10	20.19	20.19	20.19	20.19	381
2020-11-09	19.41	19.41	19.41	19.41	4,064
2020-11-06	18.66	18.66	18.66	18.66	751
2020-11-05	19.49	19.49	19.49	19.49	450
2020-11-04	19.48	19.48	19.48	19.48	0
2020-11-03	19.48	19.48	19.48	19.48	700
2020-11-02	19.05	19.05	19.05	19.05	111
2020-10-30	17.55	17.55	17.55	17.55	0
2020-10-29	17.55	17.55	17.55	17.55	3,174
2020-10-28	17.55	17.55	17.55	17.55	327
2020-10-27	18.68	18.68	18.68	18.68	0
2020-10-26	18.68	18.68	18.68	18.68	16
2020-10-23	20.16	20.16	20.16	20.16	159
2020-10-22	20.40	20.40	20.40	20.40	0
2020-10-21	20.40	20.40	20.40	20.40	2,393
2020-10-20	20.40	20.40	20.40	20.40	3,231
2020-10-19	20.18	20.18	20.18	20.18	0
2020-10-16	20.18	20.18	20.18	20.18	0
2020-10-15	20.18	20.18	20.18	20.18	0
2020-10-14	20.18	20.18	20.18	20.18	0
2020-10-13	20.18	20.18	20.18	20.18	4
2020-10-12	20.17	20.17	20.17	20.17	1,222
2020-10-09	20.17	20.17	20.17	20.17	66
2020-10-08	19.35	19.35	19.35	19.35	8
2020-10-07	18.71	18.71	18.71	18.71	5,215
2020-10-06	18.71	18.71	18.71	18.71	0
2020-10-05	18.36	18.36	18.36	18.36	22,820
2020-10-02	18.53	18.53	18.53	18.53	0
2020-10-01	18.18	18.18	18.18	18.18	0
2020-09-30	18.18	18.18	18.18	18.18	5
2020-09-29	16.99	16.99	16.99	16.99	0
2020-09-28	16.99	16.99	16.99	16.99	382
2020-09-25	16.08	16.08	16.08	16.08	71
2020-09-24	16.00	16.00	16.00	16.00	23
2020-09-23	16.59	16.59	16.59	16.59	0
2020-09-22	17.32	17.32	17.32	17.32	0
2020-09-21	17.52	17.52	17.52	17.52	1,511
2020-09-18	18.57	18.57	18.57	18.57	330
2020-09-17	19.86	19.86	19.86	19.86	0
2020-09-16	19.86	19.86	19.86	19.86	0
2020-09-15	19.86	19.86	19.86	19.86	0
2020-09-14	19.86	19.86	19.86	19.86	51
2020-09-11	19.50	19.50	19.50	19.50	59
2020-04-03	12.56	12.56	12.56	12.56	0
2020-04-02	12.56	12.56	12.56	12.56	101
2020-04-01	11.62	11.62	11.62	11.62	4,291

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218