8x8 Ord Share History

8x8 Ord Share Price history. The following table shows end-of-day data 0IFS historical share prices for 8x8 Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-26	2.18	2.18	2.18	2.18	3
2024-04-25	2.18	2.18	2.18	2.18	193
2024-04-24	2.18	2.18	2.18	2.18	626
2024-04-23	2.18	2.18	2.18	2.18	4,480
2024-04-22	2.18	2.18	2.18	2.18	4,203
2024-04-19	2.27	2.27	2.27	2.27	10
2024-04-18	2.27	2.27	2.27	2.27	108
2024-04-17	2.27	2.27	2.27	2.27	498
2024-04-16	2.27	2.27	2.27	2.27	140
2024-04-15	2.41	2.41	2.41	2.41	27
2024-04-12	2.41	2.41	2.41	2.41	321
2024-04-11	2.57	2.57	2.57	2.57	520
2024-04-10	2.57	2.57	2.57	2.57	374
2024-04-09	2.57	2.57	2.57	2.57	55
2024-04-08	2.57	2.57	2.57	2.57	15
2024-04-05	2.57	2.57	2.57	2.57	251
2024-04-04	2.57	2.57	2.57	2.57	400
2024-04-03	2.57	2.57	2.57	2.57	438
2024-04-02	2.57	2.57	2.57	2.57	2,538
2024-04-01	2.71	2.71	2.71	2.71	0
2024-03-29	2.71	2.71	2.71	2.71	0
2024-03-28	2.71	2.71	2.71	2.71	321
2024-03-27	2.71	2.71	2.71	2.71	37
2024-03-26	2.71	2.71	2.71	2.71	11
2024-03-25	2.71	2.71	2.71	2.71	1,932
2024-03-22	3.13	3.13	3.13	3.13	6,023
2024-03-21	3.13	3.13	3.13	3.13	2,231
2024-03-20	3.13	3.13	3.13	3.13	1,098
2024-03-19	3.13	3.13	3.13	3.13	3,662
2024-03-18	3.13	3.13	3.13	3.13	6,333
2024-03-15	3.13	3.13	3.13	3.13	886
2024-03-14	3.13	3.13	3.13	3.13	63
2024-03-13	3.13	3.13	3.13	3.13	775
2024-03-12	3.13	3.13	3.13	3.13	207
2024-03-11	3.13	3.13	3.13	3.13	1,439
2024-03-08	2.56	2.56	2.56	2.56	433
2024-03-07	2.56	2.56	2.56	2.56	1,504
2024-03-06	2.56	2.56	2.56	2.56	14
2024-03-05	2.56	2.56	2.56	2.56	28
2024-03-04	2.56	2.56	2.56	2.56	19
2024-03-01	2.56	2.56	2.56	2.56	4,906
2024-02-29	2.56	2.56	2.56	2.56	202
2024-02-28	2.56	2.56	2.56	2.56	1
2024-02-27	2.56	2.56	2.56	2.56	18,762
2024-02-26	2.56	2.56	2.56	2.56	12,750
2024-02-23	2.56	2.56	2.56	2.56	3,500
2024-02-22	2.56	2.56	2.56	2.56	796
2024-02-21	2.56	2.56	2.56	2.56	1,748
2024-02-20	2.84	2.84	2.84	2.84	877
2024-02-19	2.84	2.84	2.84	2.84	0
2024-02-16	2.84	2.84	2.84	2.84	2,020
2024-02-15	2.84	2.84	2.84	2.84	691
2024-02-14	2.84	2.84	2.84	2.84	187
2024-02-13	2.84	2.84	2.84	2.84	8,676
2024-02-12	2.84	2.84	2.84	2.84	255
2024-02-09	2.84	2.84	2.84	2.84	4,510
2024-02-08	3.44	3.44	3.44	3.44	744
2024-02-07	3.44	3.44	3.44	3.44	7,435
2024-02-06	3.44	3.44	3.44	3.44	3,865
2024-02-05	3.44	3.44	3.44	3.44	7,124
2024-02-02	3.44	3.44	3.44	3.44	2,624
2024-02-01	3.44	3.44	3.44	3.44	15,352
2024-01-31	3.44	3.44	3.44	3.44	5,484
2024-01-30	3.66	3.66	3.66	3.66	203
2024-01-29	3.68	3.68	3.68	3.68	10,883
2024-01-26	3.59	3.59	3.59	3.59	927
2024-01-25	3.59	3.59	3.59	3.59	181
2024-01-24	3.59	3.59	3.59	3.59	440
2024-01-23	3.59	3.59	3.59	3.59	3
2024-01-22	3.59	3.59	3.59	3.59	781
2024-01-19	3.59	3.59	3.59	3.59	643
2024-01-18	3.59	3.59	3.59	3.59	1,021
2024-01-17	3.59	3.59	3.59	3.59	1,074
2024-01-16	3.59	3.59	3.59	3.59	1,998
2024-01-15	3.59	3.59	3.59	3.59	0
2024-01-12	3.59	3.59	3.59	3.59	387
2024-01-11	3.47	3.47	3.47	3.47	1,783
2024-01-10	3.59	3.59	3.59	3.59	628
2024-01-09	3.59	3.59	3.59	3.59	0
2024-01-08	3.59	3.59	3.59	3.59	937
2024-01-05	3.79	3.79	3.79	3.79	100
2024-01-04	3.79	3.79	3.79	3.79	44
2024-01-03	3.79	3.79	3.79	3.79	3,368
2024-01-02	3.79	3.79	3.79	3.79	2,316
2024-01-01	3.44	3.44	3.44	3.44	0
2023-12-29	3.44	3.44	3.44	3.44	4,357
2023-12-28	3.44	3.44	3.44	3.44	16,726
2023-12-27	3.44	3.44	3.44	3.44	1,770
2023-12-26	3.44	3.44	3.44	3.44	0
2023-12-25	3.44	3.44	3.44	3.44	0
2023-12-22	3.44	3.44	3.44	3.44	592
2023-12-21	3.74	3.74	3.74	3.74	2,303
2023-12-20	3.74	3.74	3.74	3.74	4,250
2023-12-19	3.74	3.74	3.74	3.74	4,834
2023-12-18	3.74	3.74	3.74	3.74	1,277
2023-12-15	3.74	3.74	3.74	3.74	513
2023-12-14	3.46	3.46	3.46	3.46	653
2023-12-13	3.46	3.46	3.46	3.46	0
2023-12-12	3.46	3.46	3.46	3.46	189
2023-12-11	3.46	3.46	3.46	3.46	2,010
2023-12-08	3.46	3.46	3.46	3.46	261
2023-12-07	3.39	3.39	3.39	3.39	1,418
2023-12-06	3.39	3.39	3.39	3.39	1,146
2023-12-05	3.19	3.19	3.19	3.19	302
2023-12-04	3.19	3.19	3.19	3.19	1,009
2023-12-01	3.19	3.19	3.19	3.19	998
2023-11-30	3.19	3.19	3.19	3.19	1,602
2023-11-29	3.01	3.01	3.01	3.01	572
2023-11-28	3.01	3.01	3.01	3.01	2,131
2023-11-27	3.01	3.01	3.01	3.01	1,602
2023-11-24	3.01	3.01	3.01	3.01	2,572
2023-11-23	3.01	3.01	3.01	3.01	0
2023-11-22	3.01	3.01	3.01	3.01	1,746
2023-11-21	3.01	3.01	3.01	3.01	1,313
2023-11-20	3.01	3.01	3.01	3.01	617
2023-11-17	3.01	3.01	3.01	3.01	5,289
2023-11-16	3.01	3.01	3.01	3.01	1,527
2023-11-15	3.01	3.01	3.01	3.01	2,847
2023-11-14	3.01	3.01	3.01	3.01	16,647
2023-11-13	2.88	2.88	2.88	2.88	3,375
2023-11-10	2.88	2.88	2.88	2.88	985
2023-11-09	2.88	2.88	2.88	2.88	1,645
2023-11-08	2.35	2.35	2.35	2.35	1,000
2023-11-07	2.35	2.35	2.35	2.35	2,677
2023-11-06	2.35	2.35	2.35	2.35	6,868
2023-11-03	2.35	2.35	2.35	2.35	59,573
2023-11-02	2.35	2.35	2.35	2.35	43,910
2023-11-01	2.35	2.35	2.35	2.35	0
2023-10-31	2.35	2.35	2.35	2.35	760
2023-10-30	2.35	2.35	2.35	2.35	35
2023-10-27	2.35	2.35	2.35	2.35	553
2023-10-26	2.35	2.35	2.35	2.35	839
2023-10-25	2.35	2.35	2.35	2.35	8,126
2023-10-24	2.35	2.35	2.35	2.35	872
2023-10-23	2.37	2.37	2.37	2.37	5,402
2023-10-20	2.37	2.37	2.37	2.37	11,813
2023-10-19	2.37	2.37	2.37	2.37	1,294
2023-10-18	2.37	2.37	2.37	2.37	7,358
2023-10-17	2.37	2.37	2.37	2.37	2,798
2023-10-16	2.37	2.37	2.37	2.37	0
2023-10-13	2.45	2.45	2.45	2.45	234
2023-10-12	2.45	2.45	2.45	2.45	35
2023-10-11	2.45	2.45	2.45	2.45	553
2023-10-10	2.45	2.45	2.45	2.45	235
2023-10-09	2.44	2.44	2.44	2.44	220
2023-10-06	2.44	2.44	2.44	2.44	5,877
2023-10-05	2.44	2.44	2.44	2.44	92
2023-10-04	2.51	2.51	2.51	2.51	400
2023-10-03	2.51	2.51	2.51	2.51	2,525
2023-10-02	2.51	2.51	2.51	2.51	176
2023-09-29	2.51	2.51	2.51	2.51	100
2023-09-28	2.51	2.51	2.51	2.51	0
2023-09-27	2.51	2.51	2.51	2.51	0
2023-09-26	2.51	2.51	2.51	2.51	2,601
2023-09-25	2.51	2.51	2.51	2.51	327
2023-09-22	2.51	2.51	2.51	2.51	0
2023-09-21	2.51	2.51	2.51	2.51	900
2023-09-20	2.51	2.51	2.51	2.51	0
2023-09-19	2.51	2.51	2.51	2.51	343
2023-09-18	2.91	2.91	2.91	2.91	24,861
2023-09-15	2.91	2.91	2.91	2.91	500
2023-09-14	2.91	2.91	2.91	2.91	0
2023-09-13	2.91	2.91	2.91	2.91	50
2023-09-12	2.91	2.91	2.91	2.91	380
2023-09-11	2.91	2.91	2.91	2.91	90
2023-09-08	2.91	2.91	2.91	2.91	50
2023-09-07	2.91	2.91	2.91	2.91	200
2023-09-06	2.91	2.91	2.91	2.91	7,096
2023-09-05	2.91	2.91	2.91	2.91	1,558
2023-09-04	4.45	4.45	4.45	4.45	0
2023-09-01	4.45	4.45	4.45	4.45	800
2023-08-31	4.45	4.45	4.45	4.45	0
2023-08-30	4.45	4.45	4.45	4.45	0
2023-08-29	4.45	4.45	4.45	4.45	100
2023-08-28	4.45	4.45	4.45	4.45	0
2023-08-25	4.45	4.45	4.45	4.45	500
2023-08-24	4.45	4.45	4.45	4.45	2,063
2023-08-23	4.45	4.45	4.45	4.45	0
2023-08-22	4.45	4.45	4.45	4.45	0
2023-08-21	4.45	4.45	4.45	4.45	500
2023-08-18	4.45	4.45	4.45	4.45	4,000
2023-08-17	4.45	4.45	4.45	4.45	0
2023-08-16	4.45	4.45	4.45	4.45	4,944
2023-08-15	4.45	4.45	4.45	4.45	637
2023-08-14	4.45	4.45	4.45	4.45	741
2023-08-11	4.45	4.45	4.45	4.45	3,302
2023-08-10	4.45	4.45	4.45	4.45	3,302
2023-08-09	4.45	4.45	4.45	4.45	12,895
2023-08-08	4.45	4.45	4.45	4.45	642
2023-08-07	4.45	4.45	4.45	4.45	0
2023-08-04	4.45	4.45	4.45	4.45	100
2023-08-03	4.45	4.45	4.45	4.45	0
2023-08-02	4.45	4.45	4.45	4.45	600
2023-08-01	4.45	4.45	4.45	4.45	3,411
2023-07-31	4.45	4.45	4.45	4.45	300
2023-07-28	4.45	4.45	4.45	4.45	5,600
2023-07-27	4.45	4.45	4.45	4.45	0
2023-07-26	4.45	4.45	4.45	4.45	0
2023-07-25	4.45	4.45	4.45	4.45	0
2023-07-24	4.45	4.45	4.45	4.45	0
2023-07-21	4.45	4.45	4.45	4.45	1,000
2023-07-20	4.45	4.45	4.45	4.45	0
2023-07-19	4.45	4.45	4.45	4.45	0
2023-07-18	4.45	4.45	4.45	4.45	0
2023-07-17	4.45	4.45	4.45	4.45	20
2023-07-14	3.86	3.86	3.86	3.86	1,528
2023-07-13	3.86	3.86	3.86	3.86	678
2023-07-12	3.86	3.86	3.86	3.86	546
2023-07-11	3.86	3.86	3.86	3.86	1,703
2023-07-10	3.86	3.86	3.86	3.86	0
2023-07-07	3.86	3.86	3.86	3.86	0
2023-07-06	3.86	3.86	3.86	3.86	6
2023-07-05	3.86	3.86	3.86	3.86	160
2023-07-04	3.86	3.86	3.86	3.86	0
2023-07-03	3.86	3.86	3.86	3.86	144
2023-06-30	3.86	3.86	3.86	3.86	0
2023-06-29	3.86	3.86	3.86	3.86	1,700
2023-06-28	3.86	3.86	3.86	3.86	2,400
2023-06-27	3.86	3.86	3.86	3.86	190
2023-06-26	3.86	3.86	3.86	3.86	523
2023-06-23	3.86	3.86	3.86	3.86	339
2023-06-22	3.86	3.86	3.86	3.86	1,744
2023-06-21	3.86	3.86	3.86	3.86	390
2023-06-20	3.86	3.86	3.86	3.86	0
2023-06-19	3.86	3.86	3.86	3.86	0
2023-06-16	3.86	3.86	3.86	3.86	300
2023-06-15	3.86	3.86	3.86	3.86	800
2023-06-14	3.86	3.86	3.86	3.86	350
2023-06-13	3.86	3.86	3.86	3.86	300
2023-06-12	3.86	3.86	3.86	3.86	3,198
2023-06-09	3.86	3.86	3.86	3.86	0
2023-06-08	3.86	3.86	3.86	3.86	0
2023-06-07	3.86	3.86	3.86	3.86	90
2023-06-06	3.86	3.86	3.86	3.86	2,500
2023-06-05	3.94	3.94	3.94	3.94	3,393
2023-06-02	3.98	3.98	3.98	3.98	210
2023-06-01	3.98	3.98	3.98	3.98	600
2023-05-31	3.98	3.98	3.98	3.98	1,850
2023-05-30	4.10	4.10	4.10	4.10	3,397
2023-05-29	4.10	4.10	4.10	4.10	0
2023-05-26	4.10	4.10	4.10	4.10	19,213
2023-05-25	3.92	3.92	3.92	3.92	200
2023-05-24	3.92	3.92	3.92	3.92	1,100
2023-05-23	3.92	3.92	3.92	3.92	2,082
2023-05-22	3.59	3.59	3.59	3.59	200
2023-05-19	3.66	3.66	3.66	3.66	165
2023-05-18	3.53	3.53	3.53	3.53	430
2023-05-17	3.11	3.11	3.11	3.11	0
2023-05-16	3.11	3.11	3.11	3.11	0
2023-05-15	3.11	3.11	3.11	3.11	3,546
2023-05-12	3.23	3.23	3.23	3.23	21,399
2023-05-11	3.23	3.23	3.23	3.23	532
2023-05-10	2.89	2.89	2.89	2.89	928
2023-05-09	2.89	2.89	2.89	2.89	4,584
2023-05-08	2.64	2.64	2.64	2.64	0
2023-05-05	2.64	2.64	2.64	2.64	2,054
2023-05-04	2.64	2.64	2.64	2.64	949
2023-05-03	2.81	2.81	2.81	2.81	1,002
2023-05-02	2.91	2.91	2.91	2.91	1,351
2023-05-01	3.13	3.13	3.13	3.13	0
2023-04-28	3.13	3.13	3.13	3.13	617
2023-04-27	3.13	3.13	3.13	3.13	5,000
2023-04-26	3.13	3.13	3.13	3.13	0
2023-04-25	3.13	3.13	3.13	3.13	1,430
2023-04-24	3.16	3.16	3.16	3.16	471
2023-04-21	3.21	3.21	3.21	3.21	1,204
2023-04-20	3.63	3.63	3.63	3.63	680
2023-04-19	3.63	3.63	3.63	3.63	1,400
2023-04-18	3.63	3.63	3.63	3.63	288
2023-04-17	3.76	3.76	3.76	3.76	165
2023-04-14	3.79	3.79	3.79	3.79	50
2023-04-13	3.84	3.84	3.84	3.84	67
2023-04-12	3.84	3.84	3.84	3.84	3
2023-04-11	3.84	3.84	3.84	3.84	280
2023-04-10	4.07	4.07	4.07	4.07	0
2023-04-07	4.07	4.07	4.07	4.07	0
2023-04-06	4.07	4.07	4.07	4.07	158
2023-04-05	4.07	4.07	4.07	4.07	70
2023-04-04	4.07	4.07	4.07	4.07	914
2023-04-03	4.10	4.10	4.10	4.10	1,000
2023-03-31	4.10	4.10	4.10	4.10	350
2023-03-30	3.94	3.94	3.94	3.94	300
2023-03-29	3.94	3.94	3.94	3.94	42
2023-03-28	3.93	3.93	3.93	3.93	0
2023-03-27	3.93	3.93	3.93	3.93	0
2023-03-24	3.89	3.89	3.89	3.89	1,070
2023-03-23	3.89	3.89	3.89	3.89	5,046
2023-03-22	3.96	3.96	3.96	3.96	12,917
2023-03-21	3.99	3.99	3.99	3.99	0
2023-03-20	3.99	3.99	3.99	3.99	2,508
2023-03-17	5.08	5.08	5.08	5.08	1,155
2023-03-16	5.08	5.08	5.08	5.08	3,180
2023-03-15	5.08	5.08	5.08	5.08	1,000
2023-03-14	5.08	5.08	5.08	5.08	170
2023-03-13	5.08	5.08	5.08	5.08	7,188
2023-03-10	5.63	5.63	5.63	5.63	477
2023-03-09	5.63	5.63	5.63	5.63	21
2023-03-08	5.63	5.63	5.63	5.63	2,200
2023-03-07	5.63	5.63	5.63	5.63	0
2023-03-06	5.63	5.63	5.63	5.63	0
2023-03-03	5.63	5.63	5.63	5.63	20
2023-03-02	5.63	5.63	5.63	5.63	2,100
2023-03-01	5.63	5.63	5.63	5.63	300
2023-02-28	5.63	5.63	5.63	5.63	1,200
2023-02-27	5.63	5.63	5.63	5.63	0
2023-02-24	5.63	5.63	5.63	5.63	0
2023-02-23	5.63	5.63	5.63	5.63	1,306
2023-02-22	5.81	5.81	5.81	5.81	2,250
2023-02-21	6.42	6.42	6.42	6.42	187
2023-02-20	6.42	6.42	6.42	6.42	0
2023-02-17	6.42	6.42	6.42	6.42	0
2023-02-16	6.42	6.42	6.42	6.42	290
2023-02-15	5.86	5.86	5.86	5.86	450
2023-02-14	5.86	5.86	5.86	5.86	360
2023-02-13	5.86	5.86	5.86	5.86	940
2023-02-10	5.86	5.86	5.86	5.86	304
2023-02-09	6.23	6.23	6.23	6.23	616
2023-02-08	6.23	6.23	6.23	6.23	103
2023-02-07	6.23	6.23	6.23	6.23	604
2023-02-06	6.07	6.07	6.07	6.07	2,349
2023-02-03	6.07	6.07	6.07	6.07	949
2023-02-02	6.07	6.07	6.07	6.07	3,809
2023-02-01	4.80	4.80	4.80	4.80	185
2023-01-31	4.57	4.57	4.57	4.57	0
2023-01-30	4.57	4.57	4.57	4.57	0
2023-01-27	4.57	4.57	4.57	4.57	700
2023-01-26	4.57	4.57	4.57	4.57	0
2023-01-25	4.57	4.57	4.57	4.57	225
2023-01-24	4.57	4.57	4.57	4.57	25
2023-01-23	4.57	4.57	4.57	4.57	400
2023-01-20	4.57	4.57	4.57	4.57	100
2023-01-19	4.57	4.57	4.57	4.57	0
2023-01-18	4.57	4.57	4.57	4.57	400
2023-01-17	4.76	4.76	4.76	4.76	0
2023-01-16	4.76	4.76	4.76	4.76	0
2023-01-13	4.76	4.76	4.76	4.76	0
2023-01-12	4.76	4.76	4.76	4.76	0
2023-01-11	4.76	4.76	4.76	4.76	30
2023-01-10	4.76	4.76	4.76	4.76	0
2023-01-09	4.76	4.76	4.76	4.76	0
2023-01-06	4.76	4.76	4.76	4.76	29
2023-01-05	4.76	4.76	4.76	4.76	0
2023-01-04	4.76	4.76	4.76	4.76	0
2023-01-03	4.76	4.76	4.76	4.76	0
2023-01-02	4.76	4.76	4.76	4.76	0
2022-12-30	4.76	4.76	4.76	4.76	0
2022-12-29	4.76	4.76	4.76	4.76	0
2022-12-28	4.76	4.76	4.76	4.76	0
2022-12-27	4.76	4.76	4.76	4.76	0
2022-12-26	4.76	4.76	4.76	4.76	0
2022-12-23	4.76	4.76	4.76	4.76	0
2022-12-22	4.76	4.76	4.76	4.76	0
2022-12-21	4.76	4.76	4.76	4.76	0
2022-12-20	4.76	4.76	4.76	4.76	2
2022-12-19	4.76	4.76	4.76	4.76	1,015
2022-12-16	4.76	4.76	4.76	4.76	300
2022-12-15	4.76	4.76	4.76	4.76	0
2022-12-14	4.76	4.76	4.76	4.76	10
2022-12-13	4.76	4.76	4.76	4.76	1,200
2022-12-12	4.46	4.46	4.46	4.46	550
2022-12-09	4.46	4.46	4.46	4.46	5,463
2022-12-08	4.36	4.36	4.36	4.36	0
2022-12-07	4.36	4.36	4.36	4.36	50
2022-12-06	4.36	4.36	4.36	4.36	200
2022-12-05	4.36	4.36	4.36	4.36	100
2022-12-02	4.36	4.36	4.36	4.36	236
2022-12-01	4.23	4.23	4.23	4.23	0
2022-11-30	4.14	4.14	4.14	4.14	2,010
2022-11-29	4.14	4.14	4.14	4.14	0
2022-11-28	4.14	4.14	4.14	4.14	0
2022-11-25	4.14	4.14	4.14	4.14	0
2022-11-24	4.14	4.14	4.14	4.14	0
2022-11-23	4.14	4.14	4.14	4.14	0
2022-11-22	4.14	4.14	4.14	4.14	400
2022-11-21	4.27	4.27	4.27	4.27	1,320
2022-11-18	4.27	4.27	4.27	4.27	95
2022-11-17	4.27	4.27	4.27	4.27	700
2022-11-16	4.27	4.27	4.27	4.27	774
2022-11-15	4.51	4.51	4.51	4.51	6,974
2022-11-14	4.14	4.14	4.14	4.14	1,415
2022-11-11	4.14	4.14	4.14	4.14	1,800
2022-11-10	3.92	3.92	3.92	3.92	500
2022-11-09	3.97	3.97	3.97	3.97	0
2022-11-08	3.97	3.97	3.97	3.97	300
2022-11-07	3.97	3.97	3.97	3.97	500
2022-11-04	4.23	4.23	4.23	4.23	0
2022-11-03	4.23	4.23	4.23	4.23	0
2022-11-02	4.23	4.23	4.23	4.23	160
2022-11-01	4.23	4.23	4.23	4.23	2,016
2022-10-31	3.17	3.17	3.17	3.17	1,720
2022-10-28	3.17	3.17	3.17	3.17	4,599
2022-10-27	3.17	3.17	3.17	3.17	0
2022-10-26	3.17	3.17	3.17	3.17	0
2022-10-25	3.17	3.17	3.17	3.17	0
2022-10-24	3.17	3.17	3.17	3.17	322
2022-10-21	3.17	3.17	3.17	3.17	186
2022-10-20	3.44	3.44	3.44	3.44	0
2022-10-19	3.44	3.44	3.44	3.44	0
2022-10-18	3.29	3.29	3.29	3.29	322
2022-10-17	3.29	3.29	3.29	3.29	0
2022-10-14	3.29	3.29	3.29	3.29	0
2022-10-13	3.23	3.23	3.23	3.23	69
2022-10-12	3.15	3.15	3.15	3.15	0
2022-10-11	3.15	3.15	3.15	3.15	200
2022-10-10	3.15	3.15	3.15	3.15	788
2022-10-07	3.49	3.49	3.49	3.49	60
2022-10-06	3.49	3.49	3.49	3.49	20
2022-10-05	3.49	3.49	3.49	3.49	25
2022-10-04	3.49	3.49	3.49	3.49	0
2022-10-03	3.53	3.53	3.53	3.53	30
2022-09-30	3.53	3.53	3.53	3.53	30
2022-09-29	3.53	3.53	3.53	3.53	0
2022-09-28	3.53	3.53	3.53	3.53	200
2022-09-27	3.53	3.53	3.53	3.53	0
2022-09-26	3.53	3.53	3.53	3.53	45
2022-09-23	3.66	3.66	3.66	3.66	0
2022-09-22	4.02	4.02	4.02	4.02	200
2022-09-21	4.02	4.02	4.02	4.02	2,902
2022-09-20	4.96	4.96	4.96	4.96	0
2022-09-19	4.96	4.96	4.96	4.96	0
2022-09-16	4.96	4.96	4.96	4.96	838
2022-09-15	4.96	4.96	4.96	4.96	0
2022-09-14	4.96	4.96	4.96	4.96	206
2022-09-13	4.96	4.96	4.96	4.96	980
2022-09-12	4.96	4.96	4.96	4.96	0
2022-09-09	4.96	4.96	4.96	4.96	180
2022-09-08	4.96	4.96	4.96	4.96	1,650
2022-09-07	4.96	4.96	4.96	4.96	1,475
2022-09-06	4.81	4.81	4.81	4.81	4,917
2022-09-05	4.84	4.84	4.84	4.84	0
2022-09-02	4.84	4.84	4.84	4.84	0
2022-09-01	4.84	4.84	4.84	4.84	0
2022-08-31	4.84	4.84	4.84	4.84	630
2022-08-30	4.84	4.84	4.84	4.84	0
2022-08-29	5.06	5.06	5.06	5.06	0
2022-08-26	5.06	5.06	5.06	5.06	0
2022-08-25	5.06	5.06	5.06	5.06	69
2022-08-24	5.06	5.06	5.06	5.06	200
2022-08-23	5.06	5.06	5.06	5.06	0
2022-08-22	5.06	5.06	5.06	5.06	10
2022-08-19	5.06	5.06	5.06	5.06	0
2022-08-18	5.06	5.06	5.06	5.06	0
2022-08-17	5.06	5.06	5.06	5.06	390
2022-08-16	5.06	5.06	5.06	5.06	0
2022-08-15	5.06	5.06	5.06	5.06	0
2022-08-12	5.06	5.06	5.06	5.06	500
2022-08-11	4.89	4.89	4.89	4.89	0
2022-08-10	4.89	4.89	4.89	4.89	24
2022-08-09	4.94	4.94	4.94	4.94	304
2022-08-08	4.41	4.41	4.41	4.41	351
2022-08-05	4.55	4.55	4.55	4.55	1,349
2022-08-04	4.61	4.61	4.61	4.61	1,033
2022-08-03	5.00	5.00	5.00	5.00	0
2022-08-02	5.00	5.00	5.00	5.00	605
2022-08-01	5.22	5.22	5.22	5.22	393
2022-07-29	5.22	5.22	5.22	5.22	190
2022-07-28	5.22	5.22	5.22	5.22	1,309
2022-07-27	5.22	5.22	5.22	5.22	0
2022-07-26	5.22	5.22	5.22	5.22	0
2022-07-25	5.22	5.22	5.22	5.22	0
2022-07-22	5.22	5.22	5.22	5.22	0
2022-07-21	5.22	5.22	5.22	5.22	0
2022-07-20	5.22	5.22	5.22	5.22	430
2022-07-19	5.60	5.60	5.60	5.60	0
2022-07-18	5.60	5.60	5.60	5.60	0
2022-07-15	5.60	5.60	5.60	5.60	0
2022-07-14	5.60	5.60	5.60	5.60	0
2022-07-13	5.60	5.60	5.60	5.60	0
2022-07-12	5.60	5.60	5.60	5.60	0
2022-07-11	5.60	5.60	5.60	5.60	0
2022-07-08	5.60	5.60	5.60	5.60	0
2022-07-07	5.60	5.60	5.60	5.60	900
2022-07-06	5.60	5.60	5.60	5.60	0
2022-07-05	5.60	5.60	5.60	5.60	0
2022-07-04	5.60	5.60	5.60	5.60	0
2022-07-01	5.60	5.60	5.60	5.60	300
2022-06-30	5.60	5.60	5.60	5.60	1,000
2022-06-29	5.60	5.60	5.60	5.60	0
2022-06-28	5.60	5.60	5.60	5.60	1,928
2022-06-27	5.70	5.70	5.70	5.70	530
2022-06-24	5.75	5.75	5.75	5.75	316
2022-06-23	5.75	5.75	5.75	5.75	0
2022-06-22	5.75	5.75	5.75	5.75	0
2022-06-21	5.75	5.75	5.75	5.75	0
2022-06-20	5.75	5.75	5.75	5.75	0
2022-06-17	5.75	5.75	5.75	5.75	0
2022-06-16	5.75	5.75	5.75	5.75	0
2022-06-15	5.75	5.75	5.75	5.75	2,319
2022-06-14	6.28	6.28	6.28	6.28	410
2022-06-13	6.28	6.28	6.28	6.28	294
2022-06-10	8.70	8.70	8.70	8.70	0
2022-06-09	8.70	8.70	8.70	8.70	200
2022-06-08	8.70	8.70	8.70	8.70	2
2022-06-07	8.70	8.70	8.70	8.70	0
2022-06-06	8.70	8.70	8.70	8.70	0
2022-06-03	8.70	8.70	8.70	8.70	0
2022-06-02	8.70	8.70	8.70	8.70	0
2022-06-01	8.70	8.70	8.70	8.70	0
2022-05-31	8.70	8.70	8.70	8.70	0
2022-05-30	8.70	8.70	8.70	8.70	0
2022-05-27	8.70	8.70	8.70	8.70	0
2022-05-26	8.70	8.70	8.70	8.70	0
2022-05-25	8.70	8.70	8.70	8.70	0
2022-05-24	8.70	8.70	8.70	8.70	130
2022-05-23	8.70	8.70	8.70	8.70	0
2022-05-20	8.70	8.70	8.70	8.70	0
2022-05-19	8.70	8.70	8.70	8.70	0
2022-05-18	8.70	8.70	8.70	8.70	0
2022-05-17	8.70	8.70	8.70	8.70	0
2022-05-16	8.70	8.70	8.70	8.70	101
2022-05-13	8.70	8.70	8.70	8.70	0
2022-05-12	8.70	8.70	8.70	8.70	0
2022-05-11	8.70	8.70	8.70	8.70	225
2022-05-10	8.70	8.70	8.70	8.70	73
2022-05-09	8.70	8.70	8.70	8.70	713
2022-05-06	10.96	10.96	10.96	10.96	769
2022-05-05	10.96	10.96	10.96	10.96	0
2022-05-04	10.96	10.96	10.96	10.96	0
2022-05-03	10.96	10.96	10.96	10.96	0
2022-05-02	10.96	10.96	10.96	10.96	0
2022-04-29	10.96	10.96	10.96	10.96	0
2022-04-28	10.96	10.96	10.96	10.96	0
2022-04-27	10.96	10.96	10.96	10.96	0
2022-04-26	10.96	10.96	10.96	10.96	0
2022-04-25	10.96	10.96	10.96	10.96	0
2022-04-22	10.96	10.96	10.96	10.96	20
2022-04-21	10.96	10.96	10.96	10.96	0
2022-04-20	10.96	10.96	10.96	10.96	0
2022-04-19	10.96	10.96	10.96	10.96	0
2022-04-18	12.09	12.09	12.09	12.09	0
2022-04-15	12.09	12.09	12.09	12.09	0
2022-04-14	12.09	12.09	12.09	12.09	0
2022-04-13	12.09	12.09	12.09	12.09	0
2022-04-12	12.09	12.09	12.09	12.09	0
2022-04-11	12.09	12.09	12.09	12.09	0
2022-04-08	12.09	12.09	12.09	12.09	855
2022-04-07	13.31	13.31	13.31	13.31	0
2022-04-06	13.31	13.31	13.31	13.31	0
2022-04-05	13.31	13.31	13.31	13.31	0
2022-04-04	13.10	13.10	13.10	13.10	9,019
2022-04-01	12.59	12.59	12.59	12.59	0
2022-03-31	12.67	12.67	12.67	12.67	0
2022-03-30	12.67	12.67	12.67	12.67	391
2022-03-29	12.15	12.15	12.15	12.15	0
2022-03-28	12.15	12.15	12.15	12.15	0
2022-03-25	12.15	12.15	12.15	12.15	1,843
2022-03-24	12.34	12.34	12.34	12.34	529
2022-03-23	12.27	12.27	12.27	12.27	541
2022-03-22	12.16	12.16	12.16	12.16	3,941
2022-03-21	11.86	11.86	11.86	11.86	0
2022-03-18	11.86	11.86	11.86	11.86	668
2022-03-17	10.50	10.50	10.50	10.50	0
2022-03-16	10.50	10.50	10.50	10.50	0
2022-03-15	10.50	10.50	10.50	10.50	0
2022-03-14	10.50	10.50	10.50	10.50	444
2022-03-11	11.10	11.10	11.10	11.10	100
2022-03-10	11.10	11.10	11.10	11.10	4,169
2022-03-09	12.74	12.74	12.74	12.74	0
2022-03-08	12.74	12.74	12.74	12.74	2,380
2022-03-07	12.74	12.74	12.74	12.74	0
2022-03-04	12.74	12.74	12.74	12.74	0
2022-03-03	12.74	12.74	12.74	12.74	0
2022-03-02	12.74	12.74	12.74	12.74	0
2022-03-01	12.53	12.53	12.53	12.53	0
2022-02-28	12.53	12.53	12.53	12.53	57
2022-02-25	12.27	12.27	12.27	12.27	1,080
2022-02-24	14.64	14.64	14.64	14.64	200
2022-02-23	14.65	14.65	14.65	14.65	0
2022-02-22	14.65	14.65	14.65	14.65	20
2022-02-21	14.65	14.65	14.65	14.65	0
2022-02-18	14.65	14.65	14.65	14.65	0
2022-02-17	14.65	14.65	14.65	14.65	0
2022-02-16	14.65	14.65	14.65	14.65	484
2022-02-15	14.69	14.69	14.69	14.69	0
2022-02-14	14.69	14.69	14.69	14.69	0
2022-02-11	14.22	14.22	14.22	14.22	0
2022-02-10	14.22	14.22	14.22	14.22	0
2022-02-09	14.22	14.22	14.22	14.22	0
2022-02-08	14.22	14.22	14.22	14.22	0
2022-02-07	14.22	14.22	14.22	14.22	10
2022-02-04	14.22	14.22	14.22	14.22	800
2022-02-03	14.86	14.86	14.86	14.86	65
2022-02-02	14.86	14.86	14.86	14.86	50
2022-02-01	14.86	14.86	14.86	14.86	11
2022-01-31	14.86	14.86	14.86	14.86	79
2022-01-28	15.16	15.16	15.16	15.16	800
2022-01-27	15.16	15.16	15.16	15.16	0
2022-01-26	15.16	15.16	15.16	15.16	100
2022-01-25	15.16	15.16	15.16	15.16	0
2022-01-24	15.16	15.16	15.16	15.16	129
2022-01-21	16.12	16.12	16.12	16.12	541
2022-01-20	16.61	16.61	16.61	16.61	65
2022-01-19	16.61	16.61	16.61	16.61	0
2022-01-18	16.61	16.61	16.61	16.61	47
2022-01-17	16.61	16.61	16.61	16.61	0
2022-01-14	16.61	16.61	16.61	16.61	0
2022-01-13	16.61	16.61	16.61	16.61	0
2022-01-12	16.61	16.61	16.61	16.61	100
2022-01-11	16.61	16.61	16.61	16.61	0
2022-01-10	16.61	16.61	16.61	16.61	0
2022-01-07	16.61	16.61	16.61	16.61	7
2022-01-06	17.00	17.00	17.00	17.00	0
2022-01-05	17.00	17.00	17.00	17.00	2,438
2022-01-04	17.00	17.00	17.00	17.00	0
2022-01-03	17.53	17.53	17.53	17.53	0
2021-12-31	17.53	17.53	17.53	17.53	0
2021-12-30	17.53	17.53	17.53	17.53	0
2021-12-29	17.32	17.32	17.32	17.32	0
2021-12-28	17.32	17.32	17.32	17.32	0
2021-12-27	17.32	17.32	17.32	17.32	0
2021-12-24	17.32	17.32	17.32	17.32	0
2021-12-23	17.32	17.32	17.32	17.32	0
2021-12-22	17.08	17.08	17.08	17.08	0
2021-12-21	17.08	17.08	17.08	17.08	0
2021-12-20	17.08	17.08	17.08	17.08	0
2021-12-17	17.08	17.08	17.08	17.08	0
2021-12-16	17.08	17.08	17.08	17.08	200
2021-12-15	17.08	17.08	17.08	17.08	0
2021-12-14	17.22	17.22	17.22	17.22	40
2021-12-13	17.38	17.38	17.38	17.38	852
2021-12-10	19.47	19.47	19.47	19.47	0
2021-12-09	19.47	19.47	19.47	19.47	34
2021-12-08	19.47	19.47	19.47	19.47	500
2021-12-07	19.47	19.47	19.47	19.47	38
2021-12-06	18.93	18.93	18.93	18.93	0
2021-12-03	18.93	18.93	18.93	18.93	66
2021-12-02	18.93	18.93	18.93	18.93	420
2021-12-01	20.96	20.96	20.96	20.96	2,551
2021-11-30	20.47	20.47	20.47	20.47	0
2021-11-29	20.47	20.47	20.47	20.47	0
2021-11-26	20.47	20.47	20.47	20.47	0
2021-11-25	20.47	20.47	20.47	20.47	0
2021-11-24	20.47	20.47	20.47	20.47	0
2021-11-23	20.47	20.47	20.47	20.47	0
2021-11-22	20.47	20.47	20.47	20.47	0
2021-11-19	21.28	21.28	21.28	21.28	0
2021-11-18	22.50	22.50	22.50	22.50	0
2021-11-17	22.50	22.50	22.50	22.50	8,234
2021-11-16	22.50	22.50	22.50	22.50	0
2021-11-15	22.50	22.50	22.50	22.50	0
2021-11-12	22.50	22.50	22.50	22.50	0
2021-11-11	22.50	22.50	22.50	22.50	182
2021-11-10	22.96	22.96	22.96	22.96	25
2021-11-09	22.90	22.90	22.90	22.90	0
2021-11-08	22.90	22.90	22.90	22.90	0
2021-11-05	22.90	22.90	22.90	22.90	13
2021-11-04	22.78	22.78	22.78	22.78	1,356
2021-11-03	22.01	22.01	22.01	22.01	13
2021-11-02	23.35	23.35	23.35	23.35	0
2021-11-01	23.28	23.28	23.28	23.28	30
2021-10-29	23.51	23.51	23.51	23.51	0
2021-10-28	23.51	23.51	23.51	23.51	0
2021-10-27	23.51	23.51	23.51	23.51	4,180
2021-10-26	23.51	23.51	23.51	23.51	0
2021-10-25	23.51	23.51	23.51	23.51	0
2021-10-22	23.51	23.51	23.51	23.51	0
2021-10-21	23.51	23.51	23.51	23.51	100
2021-10-20	23.51	23.51	23.51	23.51	0
2021-10-19	23.51	23.51	23.51	23.51	11
2021-10-18	23.58	23.58	23.58	23.58	0
2021-10-15	23.58	23.58	23.58	23.58	0
2021-10-14	23.58	23.58	23.58	23.58	100
2021-10-13	23.58	23.58	23.58	23.58	89
2021-10-12	25.00	25.00	25.00	25.00	0
2021-10-11	25.00	25.00	25.00	25.00	0
2021-10-08	25.00	25.00	25.00	25.00	0
2021-10-07	25.00	25.00	25.00	25.00	0
2021-10-06	25.00	25.00	25.00	25.00	0
2021-10-05	25.00	25.00	25.00	25.00	0
2021-10-04	25.00	25.00	25.00	25.00	0
2021-10-01	25.00	25.00	25.00	25.00	210
2021-09-30	25.00	25.00	25.00	25.00	0
2021-09-29	25.00	25.00	25.00	25.00	0
2021-09-28	25.00	25.00	25.00	25.00	0
2021-09-27	25.00	25.00	25.00	25.00	112
2021-09-24	24.34	24.34	24.34	24.34	0
2021-09-23	24.34	24.34	24.34	24.34	1,042
2021-09-22	24.34	24.34	24.34	24.34	300
2021-09-21	24.34	24.34	24.34	24.34	18
2021-09-20	23.73	23.73	23.73	23.73	0
2021-09-17	23.73	23.73	23.73	23.73	0
2021-09-16	23.73	23.73	23.73	23.73	0
2021-09-15	23.73	23.73	23.73	23.73	7
2021-09-14	24.68	24.68	24.68	24.68	0
2021-09-13	24.68	24.68	24.68	24.68	0
2021-09-10	24.68	24.68	24.68	24.68	0
2021-09-09	24.68	24.68	24.68	24.68	170
2021-09-08	25.56	25.56	25.56	25.56	0
2021-09-07	25.56	25.56	25.56	25.56	162
2021-09-06	25.46	25.46	25.46	25.46	0
2021-09-03	25.46	25.46	25.46	25.46	0
2021-09-02	25.46	25.46	25.46	25.46	0
2021-09-01	24.38	24.38	24.38	24.38	0
2021-08-31	24.38	24.38	24.38	24.38	0
2021-08-30	24.38	24.38	24.38	24.38	0
2021-08-27	24.38	24.38	24.38	24.38	0
2021-08-26	24.38	24.38	24.38	24.38	1
2021-08-25	24.38	24.38	24.38	24.38	494
2021-08-24	23.69	23.69	23.69	23.69	100
2021-08-23	23.69	23.69	23.69	23.69	5
2021-08-20	23.81	23.81	23.81	23.81	0
2021-08-19	23.81	23.81	23.81	23.81	0
2021-08-18	23.81	23.81	23.81	23.81	0
2021-08-17	23.81	23.81	23.81	23.81	0
2021-08-16	23.81	23.81	23.81	23.81	350
2021-08-13	24.51	24.51	24.51	24.51	0
2021-08-12	24.48	24.48	24.48	24.48	30
2021-08-11	24.47	24.47	24.47	24.47	565
2021-08-10	25.79	25.79	25.79	25.79	0
2021-08-09	25.79	25.79	25.79	25.79	60
2021-08-06	25.79	25.79	25.79	25.79	0
2021-08-05	25.79	25.79	25.79	25.79	0
2021-08-04	25.79	25.79	25.79	25.79	969
2021-08-03	25.88	25.88	25.88	25.88	18
2021-08-02	25.43	25.43	25.43	25.43	500
2021-07-30	25.77	25.77	25.77	25.77	0
2021-07-29	25.77	25.77	25.77	25.77	0
2021-07-28	25.77	25.77	25.77	25.77	30
2021-07-27	26.25	26.25	26.25	26.25	1,047
2021-07-26	26.25	26.25	26.25	26.25	231
2021-07-23	25.87	25.87	25.87	25.87	0
2021-07-22	25.87	25.87	25.87	25.87	0
2021-07-21	25.87	25.87	25.87	25.87	0
2021-07-20	25.87	25.87	25.87	25.87	0
2021-07-19	25.87	25.87	25.87	25.87	1
2021-07-16	25.87	25.87	25.87	25.87	0
2021-07-15	25.87	25.87	25.87	25.87	60
2021-07-14	25.87	25.87	25.87	25.87	9
2021-07-13	26.84	26.84	26.84	26.84	0
2021-07-12	26.84	26.84	26.84	26.84	0
2021-07-09	27.73	27.73	27.73	27.73	0
2021-07-08	27.73	27.73	27.73	27.73	0
2021-07-07	27.73	27.73	27.73	27.73	110
2021-07-06	27.73	27.73	27.73	27.73	0
2021-07-05	27.73	27.73	27.73	27.73	0
2021-07-02	27.73	27.73	27.73	27.73	541
2021-07-01	26.40	26.40	26.40	26.40	10
2021-06-30	26.40	26.40	26.40	26.40	0
2021-06-29	26.40	26.40	26.40	26.40	0
2021-06-28	26.40	26.40	26.40	26.40	160
2021-06-25	26.40	26.40	26.40	26.40	0
2021-06-24	26.40	26.40	26.40	26.40	340
2021-06-23	26.40	26.40	26.40	26.40	100
2021-06-22	26.40	26.40	26.40	26.40	1,956
2021-06-21	26.44	26.44	26.44	26.44	154
2021-06-18	26.44	26.44	26.44	26.44	736
2021-06-17	26.46	26.46	26.46	26.46	100
2021-06-16	26.46	26.46	26.46	26.46	0
2021-06-15	26.46	26.46	26.46	26.46	109
2021-06-14	26.21	26.21	26.21	26.21	0
2021-06-11	26.21	26.21	26.21	26.21	541
2021-06-10	24.23	24.23	24.23	24.23	3
2021-06-09	25.43	25.43	25.43	25.43	1,630
2021-06-08	23.80	23.80	23.80	23.80	48
2021-06-07	22.99	22.99	22.99	22.99	0
2021-06-04	22.99	22.99	22.99	22.99	39
2021-06-03	23.06	23.06	23.06	23.06	12
2021-06-02	23.56	23.56	23.56	23.56	0
2021-06-01	23.56	23.56	23.56	23.56	5
2021-05-28	23.56	23.56	23.56	23.56	102
2021-05-27	23.56	23.56	23.56	23.56	0
2021-05-26	23.56	23.56	23.56	23.56	10
2021-05-25	23.53	23.53	23.53	23.53	482
2021-05-24	24.66	24.66	24.66	24.66	0
2021-05-21	24.66	24.66	24.66	24.66	56
2021-05-20	24.50	24.50	24.50	24.50	500
2021-05-19	24.50	24.50	24.50	24.50	0
2021-05-18	23.51	23.51	23.51	23.51	31
2021-05-17	24.39	24.39	24.39	24.39	0
2021-05-14	24.39	24.39	24.39	24.39	5
2021-05-13	24.32	24.32	24.32	24.32	0
2021-05-12	24.08	24.08	24.08	24.08	264
2021-05-11	25.32	25.32	25.32	25.32	16
2021-05-10	28.32	28.32	28.32	28.32	1,676
2021-05-07	29.27	29.27	29.27	29.27	0
2021-05-06	29.27	29.27	29.27	29.27	66
2021-05-05	30.73	30.73	30.73	30.73	1,367
2021-05-04	32.92	32.92	32.92	32.92	0
2021-04-30	33.00	33.00	33.00	33.00	0
2021-04-29	34.79	34.79	34.79	34.79	430
2021-04-28	34.79	34.79	34.79	34.79	0
2021-04-27	34.79	34.79	34.79	34.79	0
2021-04-26	34.79	34.79	34.79	34.79	1,136
2021-04-23	33.15	33.15	33.15	33.15	30
2021-04-22	33.15	33.15	33.15	33.15	0
2021-04-21	33.15	33.15	33.15	33.15	0
2021-04-20	33.15	33.15	33.15	33.15	78
2021-04-19	32.33	32.33	32.33	32.33	100
2021-04-16	32.33	32.33	32.33	32.33	0
2021-04-15	32.33	32.33	32.33	32.33	0
2021-04-14	32.33	32.33	32.33	32.33	0
2021-04-13	32.33	32.33	32.33	32.33	0
2021-04-12	32.33	32.33	32.33	32.33	169
2021-04-09	33.03	33.03	33.03	33.03	0
2021-04-08	32.90	32.90	32.90	32.90	0
2021-04-07	32.90	32.90	32.90	32.90	0
2021-04-06	32.90	32.90	32.90	32.90	0
2021-04-01	33.06	33.06	33.06	33.06	368
2021-03-31	31.73	31.73	31.73	31.73	0
2021-03-30	31.73	31.73	31.73	31.73	139
2021-03-29	32.08	32.08	32.08	32.08	0
2021-03-26	31.27	31.27	31.27	31.27	10
2021-03-25	31.27	31.27	31.27	31.27	125
2021-03-24	33.32	33.32	33.32	33.32	3
2021-03-23	33.32	33.32	33.32	33.32	0
2021-03-22	33.32	33.32	33.32	33.32	390
2021-03-19	33.00	33.00	33.00	33.00	0
2021-03-18	33.00	33.00	33.00	33.00	0
2021-03-17	33.00	33.00	33.00	33.00	27
2021-03-16	34.13	34.13	34.13	34.13	226
2021-03-15	35.19	35.19	35.19	35.19	0
2021-03-12	34.38	34.38	34.38	34.38	198
2021-03-11	34.65	34.65	34.65	34.65	0
2021-03-10	32.49	32.49	32.49	32.49	0
2021-03-09	32.49	32.49	32.49	32.49	0
2021-03-08	32.49	32.49	32.49	32.49	0
2021-03-05	32.49	32.49	32.49	32.49	25
2021-03-04	33.55	33.55	33.55	33.55	61
2021-03-03	34.35	34.35	34.35	34.35	70
2021-03-02	34.86	34.86	34.86	34.86	10
2021-03-01	35.05	35.05	35.05	35.05	171
2021-02-26	33.96	33.96	33.96	33.96	0
2021-02-25	33.96	33.96	33.96	33.96	4
2021-02-24	33.69	33.69	33.69	33.69	0
2021-02-23	33.69	33.69	33.69	33.69	106
2021-02-22	36.24	36.24	36.24	36.24	1,456
2021-02-19	36.24	36.24	36.24	36.24	1,250
2021-02-18	34.90	34.90	34.90	34.90	0
2021-02-17	34.90	34.90	34.90	34.90	127
2021-02-16	36.08	36.08	36.08	36.08	1,001
2021-02-15	35.52	35.52	35.52	35.52	0
2021-02-12	35.76	35.76	35.76	35.76	200
2021-02-11	35.79	35.79	35.79	35.79	605
2021-02-10	36.32	36.32	36.32	36.32	241
2021-02-09	35.68	35.68	35.68	35.68	289
2021-02-08	36.02	36.02	36.02	36.02	512
2021-02-05	34.84	34.84	34.84	34.84	3
2021-02-04	34.92	34.92	34.92	34.92	10
2021-02-03	34.69	34.69	34.69	34.69	420
2021-02-02	34.88	34.88	34.88	34.88	158
2021-02-01	35.05	35.05	35.05	35.05	30
2021-01-29	35.85	35.85	35.85	35.85	7
2021-01-28	35.78	35.78	35.78	35.78	41
2021-01-27	36.17	36.17	36.17	36.17	689
2021-01-26	37.23	37.23	37.23	37.23	1,683
2021-01-25	37.49	37.49	37.49	37.49	0
2021-01-22	37.46	37.46	37.46	37.46	412
2021-01-21	36.93	36.93	36.93	36.93	615
2021-01-20	37.90	37.90	37.90	37.90	805
2021-01-19	37.79	37.79	37.79	37.79	498
2021-01-18	36.41	36.41	36.41	36.41	0
2021-01-15	36.41	36.41	36.41	36.41	0
2021-01-14	36.41	36.41	36.41	36.41	0
2021-01-13	36.66	36.66	36.66	36.66	55
2021-01-12	35.66	35.66	35.66	35.66	912
2021-01-11	34.97	34.97	34.97	34.97	29
2021-01-08	34.01	34.01	34.01	34.01	0
2021-01-07	33.06	33.06	33.06	33.06	61
2021-01-06	32.95	32.95	32.95	32.95	833
2021-01-05	33.23	33.23	33.23	33.23	5
2021-01-04	33.23	33.23	33.23	33.23	2,082
2020-12-31	33.90	33.90	33.90	33.90	0
2020-12-30	33.90	33.90	33.90	33.90	239
2020-12-29	33.63	33.63	33.63	33.63	1,963
2020-12-24	34.56	34.56	34.56	34.56	0
2020-12-23	32.90	32.90	32.90	32.90	145
2020-12-22	33.27	33.27	33.27	33.27	190
2020-12-21	31.33	31.33	31.33	31.33	833
2020-12-18	31.00	31.00	31.00	31.00	261
2020-12-17	31.53	31.53	31.53	31.53	87
2020-12-16	31.87	31.87	31.87	31.87	161
2020-12-15	30.07	30.07	30.07	30.07	303
2020-12-14	29.58	29.58	29.58	29.58	1,141
2020-12-11	30.93	30.93	30.93	30.93	1,119
2020-12-10	28.04	28.04	28.04	28.04	11,661
2020-12-09	21.95	21.95	21.95	21.95	29
2020-12-08	22.27	22.27	22.27	22.27	0
2020-12-07	22.27	22.27	22.27	22.27	31
2020-12-04	20.59	20.59	20.59	20.59	31
2020-12-03	20.33	20.33	20.33	20.33	0
2020-12-02	20.33	20.33	20.33	20.33	143
2020-12-01	19.65	19.65	19.65	19.65	37
2020-11-30	20.00	20.00	20.00	20.00	435
2020-11-27	20.49	20.49	20.49	20.49	47
2020-11-26	19.12	19.12	19.12	19.12	0
2020-11-25	19.12	19.12	19.12	19.12	0
2020-11-24	19.12	19.12	19.12	19.12	0
2020-11-23	19.12	19.12	19.12	19.12	153
2020-11-20	19.22	19.22	19.22	19.22	0
2020-11-19	19.22	19.22	19.22	19.22	0
2020-11-18	18.95	18.95	18.95	18.95	0
2020-11-17	18.95	18.95	18.95	18.95	97
2020-11-16	18.77	18.77	18.77	18.77	54
2020-11-13	18.21	18.21	18.21	18.21	0
2020-11-12	18.21	18.21	18.21	18.21	0
2020-11-11	18.21	18.21	18.21	18.21	3,043
2020-11-10	17.61	17.61	17.61	17.61	2,985
2020-11-09	19.08	19.08	19.08	19.08	300
2020-11-06	18.30	18.30	18.30	18.30	35
2020-11-05	18.35	18.35	18.35	18.35	4
2020-11-04	17.08	17.08	17.08	17.08	0
2020-11-03	17.08	17.08	17.08	17.08	0
2020-11-02	18.01	18.01	18.01	18.01	0
2020-10-30	18.01	18.01	18.01	18.01	0
2020-10-29	18.01	18.01	18.01	18.01	429
2020-10-28	16.69	16.69	16.69	16.69	0
2020-10-27	16.69	16.69	16.69	16.69	0
2020-10-26	16.69	16.69	16.69	16.69	0
2020-10-23	16.69	16.69	16.69	16.69	0
2020-10-22	16.69	16.69	16.69	16.69	0
2020-10-21	16.69	16.69	16.69	16.69	39
2020-10-20	16.60	16.60	16.60	16.60	156
2020-10-19	16.71	16.71	16.71	16.71	0
2020-10-16	16.71	16.71	16.71	16.71	0
2020-10-15	16.71	16.71	16.71	16.71	0
2020-10-14	16.71	16.71	16.71	16.71	0
2020-10-13	16.71	16.71	16.71	16.71	1,265
2020-10-12	16.21	16.21	16.21	16.21	0
2020-10-09	16.21	16.21	16.21	16.21	798
2020-10-08	16.16	16.16	16.16	16.16	859
2020-10-07	15.67	15.67	15.67	15.67	0
2020-10-06	15.67	15.67	15.67	15.67	0
2020-10-05	15.94	15.94	15.94	15.94	481
2020-10-02	15.54	15.54	15.54	15.54	414
2020-10-01	15.77	15.77	15.77	15.77	0
2020-09-30	15.77	15.77	15.77	15.77	0
2020-09-29	15.77	15.77	15.77	15.77	604
2020-09-28	15.51	15.51	15.51	15.51	15
2020-09-25	14.97	14.97	14.97	14.97	0
2020-09-24	14.97	14.97	14.97	14.97	0
2020-09-23	15.28	15.28	15.28	15.28	0
2020-09-22	15.28	15.28	15.28	15.28	83
2020-09-21	15.41	15.41	15.41	15.41	0
2020-09-18	15.41	15.41	15.41	15.41	0
2020-09-17	15.41	15.41	15.41	15.41	0
2020-09-16	15.41	15.41	15.41	15.41	8
2020-09-15	15.78	15.78	15.78	15.78	2,307
2020-09-14	16.10	16.10	16.10	16.10	0
2020-09-11	16.10	16.10	16.10	16.10	0
2020-04-03	13.28	13.28	13.28	13.28	0
2020-04-02	13.28	13.28	13.28	13.28	0
2020-04-01	13.28	13.28	13.28	13.28	700

Share	Price	Change
Mosman Oil Gas (MSMN)	0.024	33.33%
Zenova Grp (ZED)	2.35	23.68%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.50	17.65%

Share	Price	Change
Petrofac (PFC)	17.30	-22.42%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.37	-14.94%
Aptamer Group (APTA)	0.80	-11.11%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.024	534,095,804
Cap-xx (CPX)	0.084	94,621,790
Supply@me Cap (SYME)	0.027	81,179,752
Tower Resources (TRP)	0.019	52,938,072
Beacon Energy. (BCE)	0.055	52,692,626