Emergent Biosol Share History

Emergent Biosol Share Price history. The following table shows end-of-day data 0IGA historical share prices for Emergent Biosol, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	1.95	1.95	1.95	1.95	2,087
2024-04-26	1.95	1.95	1.95	1.95	2,202
2024-04-25	1.95	1.95	1.95	1.95	2,572
2024-04-24	1.95	1.95	1.95	1.95	2,422
2024-04-23	1.95	1.95	1.95	1.95	3,148
2024-04-22	1.95	1.95	1.95	1.95	4,524
2024-04-19	1.95	1.95	1.95	1.95	1,180
2024-04-18	1.95	1.95	1.95	1.95	902
2024-04-17	1.95	1.95	1.95	1.95	373
2024-04-16	2.58	2.58	2.58	2.58	1,398
2024-04-15	2.58	2.58	2.58	2.58	336
2024-04-12	2.58	2.58	2.58	2.58	496
2024-04-11	2.58	2.58	2.58	2.58	395
2024-04-10	2.58	2.58	2.58	2.58	80
2024-04-09	2.58	2.58	2.58	2.58	493
2024-04-08	2.58	2.58	2.58	2.58	1,268
2024-04-05	2.58	2.58	2.58	2.58	4,323
2024-04-04	2.58	2.58	2.58	2.58	12,881
2024-04-03	2.58	2.58	2.58	2.58	8,291
2024-04-02	2.58	2.58	2.58	2.58	3,695
2024-04-01	2.58	2.58	2.58	2.58	0
2024-03-29	2.58	2.58	2.58	2.58	0
2024-03-28	2.58	2.58	2.58	2.58	7,119
2024-03-27	2.58	2.58	2.58	2.58	1,075
2024-03-26	2.58	2.58	2.58	2.58	2,826
2024-03-25	3.28	3.28	3.28	3.28	3,832
2024-03-22	3.28	3.28	3.28	3.28	4,107
2024-03-21	3.28	3.28	3.28	3.28	1,844
2024-03-20	3.28	3.28	3.28	3.28	3,465
2024-03-19	3.28	3.28	3.28	3.28	1,036
2024-03-18	3.28	3.28	3.28	3.28	12,580
2024-03-15	3.28	3.28	3.28	3.28	7,316
2024-03-14	3.28	3.28	3.28	3.28	6,588
2024-03-13	3.28	3.28	3.28	3.28	10,316
2024-03-12	3.28	3.28	3.28	3.28	20,379
2024-03-11	3.28	3.28	3.28	3.28	9,806
2024-03-08	3.28	3.28	3.28	3.28	1,964
2024-03-07	3.28	3.28	3.28	3.28	29,342
2024-03-06	3.28	3.28	3.28	3.28	8,334
2024-03-05	3.33	3.33	3.33	3.33	25,201
2024-03-04	1.69	1.69	1.69	1.69	946
2024-03-01	1.69	1.69	1.69	1.69	5,528
2024-02-29	1.69	1.69	1.69	1.69	2,733
2024-02-28	1.69	1.69	1.69	1.69	27,404
2024-02-27	1.69	1.69	1.69	1.69	48,387
2024-02-26	1.69	1.69	1.69	1.69	28,777
2024-02-23	1.69	1.69	1.69	1.69	38,451
2024-02-22	1.69	1.69	1.69	1.69	34,098
2024-02-21	1.69	1.69	1.69	1.69	743,199
2024-02-20	1.69	1.69	1.69	1.69	607
2024-02-19	1.69	1.69	1.69	1.69	0
2024-02-16	1.69	1.69	1.69	1.69	4,424
2024-02-15	1.69	1.69	1.69	1.69	5,378
2024-02-14	1.61	1.61	1.61	1.61	4,712
2024-02-13	1.61	1.61	1.61	1.61	4,487
2024-02-12	1.61	1.61	1.61	1.61	7,228
2024-02-09	1.61	1.61	1.61	1.61	5,374
2024-02-08	1.61	1.61	1.61	1.61	1,276
2024-02-07	1.58	1.58	1.58	1.58	792
2024-02-06	1.58	1.58	1.58	1.58	773
2024-02-05	1.58	1.58	1.58	1.58	2,155
2024-02-02	1.58	1.58	1.58	1.58	1,893
2024-02-01	1.74	1.74	1.74	1.74	1,486
2024-01-31	1.74	1.74	1.74	1.74	1,781
2024-01-30	2.33	2.33	2.33	2.33	1,814
2024-01-29	2.33	2.33	2.33	2.33	2,257
2024-01-26	2.33	2.33	2.33	2.33	1,913
2024-01-25	2.33	2.33	2.33	2.33	339
2024-01-24	2.33	2.33	2.33	2.33	1,011
2024-01-23	2.33	2.33	2.33	2.33	2,271
2024-01-22	2.33	2.33	2.33	2.33	4,046
2024-01-19	2.33	2.33	2.33	2.33	672
2024-01-18	2.33	2.33	2.33	2.33	2,631
2024-01-17	2.33	2.33	2.33	2.33	3,305
2024-01-16	2.33	2.33	2.33	2.33	5,331
2024-01-15	2.33	2.33	2.33	2.33	0
2024-01-12	2.33	2.33	2.33	2.33	1,933
2024-01-11	2.33	2.33	2.33	2.33	8,118
2024-01-10	2.33	2.33	2.33	2.33	7,085
2024-01-09	2.33	2.33	2.33	2.33	569
2024-01-08	2.33	2.33	2.33	2.33	2,933
2024-01-05	2.33	2.33	2.33	2.33	610
2024-01-04	2.45	2.45	2.45	2.45	503
2024-01-03	2.45	2.45	2.45	2.45	5,819
2024-01-02	2.45	2.45	2.45	2.45	1,540
2024-01-01	2.45	2.45	2.45	2.45	0
2023-12-29	2.45	2.45	2.45	2.45	4,542
2023-12-28	2.28	2.28	2.28	2.28	2,998
2023-12-27	2.28	2.28	2.28	2.28	296
2023-12-26	2.28	2.28	2.28	2.28	0
2023-12-25	2.28	2.28	2.28	2.28	0
2023-12-22	2.28	2.28	2.28	2.28	2,947
2023-12-21	2.09	2.09	2.09	2.09	1,465
2023-12-20	2.09	2.09	2.09	2.09	1,588
2023-12-19	2.09	2.09	2.09	2.09	2,300
2023-12-18	2.09	2.09	2.09	2.09	1,476
2023-12-15	2.09	2.09	2.09	2.09	960
2023-12-14	2.09	2.09	2.09	2.09	2,552
2023-12-13	2.09	2.09	2.09	2.09	3,298
2023-12-12	2.06	2.06	2.06	2.06	375
2023-12-11	2.06	2.06	2.06	2.06	3,327
2023-12-08	2.06	2.06	2.06	2.06	352
2023-12-07	2.06	2.06	2.06	2.06	423
2023-12-06	2.06	2.06	2.06	2.06	2,086
2023-12-05	2.06	2.06	2.06	2.06	447
2023-12-04	2.06	2.06	2.06	2.06	3,066
2023-12-01	2.06	2.06	2.06	2.06	272
2023-11-30	2.08	2.08	2.08	2.08	10,351
2023-11-29	2.08	2.08	2.08	2.08	4,224
2023-11-28	2.08	2.08	2.08	2.08	6,933
2023-11-27	2.08	2.08	2.08	2.08	796
2023-11-24	2.08	2.08	2.08	2.08	4,992
2023-11-23	2.08	2.08	2.08	2.08	0
2023-11-22	2.08	2.08	2.08	2.08	429
2023-11-21	2.08	2.08	2.08	2.08	161
2023-11-20	2.08	2.08	2.08	2.08	2,881
2023-11-17	2.08	2.08	2.08	2.08	2,535
2023-11-16	3.02	3.02	3.02	3.02	6,050
2023-11-15	3.02	3.02	3.02	3.02	2,567
2023-11-14	3.02	3.02	3.02	3.02	3,857
2023-11-13	3.02	3.02	3.02	3.02	2,210
2023-11-10	3.02	3.02	3.02	3.02	3,886
2023-11-09	3.02	3.02	3.02	3.02	150
2023-11-08	3.02	3.02	3.02	3.02	2,875
2023-11-07	3.02	3.02	3.02	3.02	89
2023-11-06	3.02	3.02	3.02	3.02	8,541
2023-11-03	3.02	3.02	3.02	3.02	2,660
2023-11-02	3.02	3.02	3.02	3.02	568
2023-11-01	3.02	3.02	3.02	3.02	920
2023-10-31	3.02	3.02	3.02	3.02	1,862
2023-10-30	3.02	3.02	3.02	3.02	119
2023-10-27	3.02	3.02	3.02	3.02	2,316
2023-10-26	3.02	3.02	3.02	3.02	546
2023-10-25	3.02	3.02	3.02	3.02	996
2023-10-24	3.02	3.02	3.02	3.02	2,377
2023-10-23	3.02	3.02	3.02	3.02	733
2023-10-20	3.02	3.02	3.02	3.02	1,157
2023-10-19	3.02	3.02	3.02	3.02	2,566
2023-10-18	3.02	3.02	3.02	3.02	797
2023-10-17	3.02	3.02	3.02	3.02	338
2023-10-16	3.02	3.02	3.02	3.02	3,658
2023-10-13	3.02	3.02	3.02	3.02	2,216
2023-10-12	3.02	3.02	3.02	3.02	2,401
2023-10-11	3.02	3.02	3.02	3.02	969
2023-10-10	2.95	2.95	2.95	2.95	534
2023-10-09	2.95	2.95	2.95	2.95	256
2023-10-06	3.34	3.34	3.34	3.34	417
2023-10-05	3.34	3.34	3.34	3.34	1,006
2023-10-04	3.34	3.34	3.34	3.34	1,876
2023-10-03	3.34	3.34	3.34	3.34	430
2023-10-02	3.34	3.34	3.34	3.34	971
2023-09-29	3.34	3.34	3.34	3.34	531
2023-09-28	3.34	3.34	3.34	3.34	2,206
2023-09-27	3.34	3.34	3.34	3.34	1,198
2023-09-26	3.24	3.24	3.24	3.24	126
2023-09-25	3.24	3.24	3.24	3.24	494
2023-09-22	3.24	3.24	3.24	3.24	2,404
2023-09-21	3.93	3.93	3.93	3.93	430
2023-09-20	3.93	3.93	3.93	3.93	220
2023-09-19	3.93	3.93	3.93	3.93	1,914
2023-09-18	3.93	3.93	3.93	3.93	3,095
2023-09-15	3.93	3.93	3.93	3.93	0
2023-09-14	3.93	3.93	3.93	3.93	4,660
2023-09-13	4.54	4.54	4.54	4.54	4,331
2023-09-12	4.54	4.54	4.54	4.54	1,315
2023-09-11	4.54	4.54	4.54	4.54	723
2023-09-08	4.54	4.54	4.54	4.54	744
2023-09-07	4.54	4.54	4.54	4.54	1,600
2023-09-06	4.54	4.54	4.54	4.54	1,732
2023-09-05	4.54	4.54	4.54	4.54	6,002
2023-09-04	4.54	4.54	4.54	4.54	0
2023-09-01	4.54	4.54	4.54	4.54	502
2023-08-31	4.54	4.54	4.54	4.54	11,688
2023-08-30	4.54	4.54	4.54	4.54	4,415
2023-08-29	4.54	4.54	4.54	4.54	5,376
2023-08-28	4.54	4.54	4.54	4.54	0
2023-08-25	4.54	4.54	4.54	4.54	200
2023-08-24	4.54	4.54	4.54	4.54	168
2023-08-23	4.26	4.26	4.26	4.26	759
2023-08-22	4.26	4.26	4.26	4.26	2,698
2023-08-21	5.09	5.09	5.09	5.09	472
2023-08-18	5.09	5.09	5.09	5.09	1,420
2023-08-17	5.18	5.18	5.18	5.18	100
2023-08-16	5.18	5.18	5.18	5.18	300
2023-08-15	7.66	7.66	7.66	7.66	19
2023-08-14	7.66	7.66	7.66	7.66	220
2023-08-11	7.66	7.66	7.66	7.66	452
2023-08-10	7.66	7.66	7.66	7.66	310
2023-08-09	7.66	7.66	7.66	7.66	3,605
2023-08-08	7.66	7.66	7.66	7.66	70
2023-08-07	7.66	7.66	7.66	7.66	1
2023-08-04	7.66	7.66	7.66	7.66	356
2023-08-03	7.66	7.66	7.66	7.66	1,180
2023-08-02	7.66	7.66	7.66	7.66	401
2023-08-01	7.55	7.55	7.55	7.55	13,264
2023-07-31	7.55	7.55	7.55	7.55	331
2023-07-28	7.55	7.55	7.55	7.55	261
2023-07-27	7.55	7.55	7.55	7.55	0
2023-07-26	7.55	7.55	7.55	7.55	950
2023-07-25	7.55	7.55	7.55	7.55	106
2023-07-24	7.55	7.55	7.55	7.55	830
2023-07-21	7.55	7.55	7.55	7.55	31,841
2023-07-20	7.55	7.55	7.55	7.55	110
2023-07-19	7.55	7.55	7.55	7.55	393
2023-07-18	7.55	7.55	7.55	7.55	4,588
2023-07-17	7.38	7.38	7.38	7.38	0
2023-07-14	7.38	7.38	7.38	7.38	0
2023-07-13	7.38	7.38	7.38	7.38	300
2023-07-12	7.38	7.38	7.38	7.38	0
2023-07-11	7.38	7.38	7.38	7.38	10,070
2023-07-10	7.10	7.10	7.10	7.10	916
2023-07-07	7.15	7.15	7.15	7.15	836
2023-07-06	7.15	7.15	7.15	7.15	2,574
2023-07-05	7.49	7.49	7.49	7.49	30
2023-07-04	7.49	7.49	7.49	7.49	0
2023-07-03	7.49	7.49	7.49	7.49	1,175
2023-06-30	7.73	7.73	7.73	7.73	1,088
2023-06-29	9.43	9.43	9.43	9.43	611
2023-06-28	9.43	9.43	9.43	9.43	270
2023-06-27	9.43	9.43	9.43	9.43	2,925
2023-06-26	9.43	9.43	9.43	9.43	104
2023-06-23	9.62	9.62	9.62	9.62	6,700
2023-06-22	9.62	9.62	9.62	9.62	3,850
2023-06-21	9.78	9.78	9.78	9.78	1,700
2023-06-20	8.39	8.39	8.39	8.39	3,566
2023-06-19	8.32	8.32	8.32	8.32	0
2023-06-16	8.32	8.32	8.32	8.32	16
2023-06-15	8.32	8.32	8.32	8.32	100
2023-06-14	8.32	8.32	8.32	8.32	20
2023-06-13	8.32	8.32	8.32	8.32	53
2023-06-12	8.32	8.32	8.32	8.32	1
2023-06-09	8.32	8.32	8.32	8.32	121
2023-06-08	8.13	8.13	8.13	8.13	0
2023-06-07	8.13	8.13	8.13	8.13	35
2023-06-06	8.13	8.13	8.13	8.13	18
2023-06-05	8.13	8.13	8.13	8.13	36
2023-06-02	8.13	8.13	8.13	8.13	0
2023-06-01	8.13	8.13	8.13	8.13	0
2023-05-31	8.13	8.13	8.13	8.13	98
2023-05-30	8.13	8.13	8.13	8.13	147
2023-05-29	8.13	8.13	8.13	8.13	0
2023-05-26	8.13	8.13	8.13	8.13	200
2023-05-25	8.96	8.96	8.96	8.96	0
2023-05-24	8.96	8.96	8.96	8.96	121
2023-05-23	9.29	9.29	9.29	9.29	545
2023-05-22	9.29	9.29	9.29	9.29	0
2023-05-19	9.29	9.29	9.29	9.29	53
2023-05-18	9.29	9.29	9.29	9.29	1,100
2023-05-17	9.29	9.29	9.29	9.29	100
2023-05-16	9.29	9.29	9.29	9.29	0
2023-05-15	8.84	8.84	8.84	8.84	502
2023-05-12	8.84	8.84	8.84	8.84	337
2023-05-11	8.84	8.84	8.84	8.84	0
2023-05-10	8.84	8.84	8.84	8.84	14,105
2023-05-09	8.84	8.84	8.84	8.84	2,518
2023-05-08	8.41	8.41	8.41	8.41	0
2023-05-05	8.41	8.41	8.41	8.41	878
2023-05-04	8.41	8.41	8.41	8.41	143
2023-05-03	8.76	8.76	8.76	8.76	70
2023-05-02	8.76	8.76	8.76	8.76	500
2023-05-01	8.76	8.76	8.76	8.76	0
2023-04-28	8.76	8.76	8.76	8.76	150
2023-04-27	8.75	8.75	8.75	8.75	271
2023-04-26	11.70	11.70	11.70	11.70	252
2023-04-25	11.70	11.70	11.70	11.70	3
2023-04-24	11.70	11.70	11.70	11.70	2,491
2023-04-21	11.70	11.70	11.70	11.70	100
2023-04-20	11.70	11.70	11.70	11.70	276
2023-04-19	11.70	11.70	11.70	11.70	433
2023-04-18	11.70	11.70	11.70	11.70	1,329
2023-04-17	11.80	11.80	11.80	11.80	240
2023-04-14	13.00	13.00	13.00	13.00	345
2023-04-13	13.00	13.00	13.00	13.00	366
2023-04-12	13.00	13.00	13.00	13.00	1,604
2023-04-11	13.21	13.21	13.21	13.21	2,834
2023-04-10	9.70	9.70	9.70	9.70	0
2023-04-07	9.70	9.70	9.70	9.70	0
2023-04-06	9.70	9.70	9.70	9.70	118
2023-04-05	9.70	9.70	9.70	9.70	105
2023-04-04	9.70	9.70	9.70	9.70	144
2023-04-03	9.70	9.70	9.70	9.70	565
2023-03-31	9.40	9.40	9.40	9.40	4,604
2023-03-30	9.40	9.40	9.40	9.40	7,295
2023-03-29	9.40	9.40	9.40	9.40	34,222
2023-03-28	8.12	8.12	8.12	8.12	200
2023-03-27	8.12	8.12	8.12	8.12	356
2023-03-24	8.12	8.12	8.12	8.12	1,380
2023-03-23	8.12	8.12	8.12	8.12	1,622
2023-03-22	8.12	8.12	8.12	8.12	25
2023-03-21	8.12	8.12	8.12	8.12	2,437
2023-03-20	9.67	9.67	9.67	9.67	1,720
2023-03-17	9.67	9.67	9.67	9.67	1,328
2023-03-16	10.48	10.48	10.48	10.48	0
2023-03-15	10.48	10.48	10.48	10.48	362
2023-03-14	10.48	10.48	10.48	10.48	914
2023-03-13	10.48	10.48	10.48	10.48	900
2023-03-10	10.48	10.48	10.48	10.48	24,444
2023-03-09	10.48	10.48	10.48	10.48	2,938
2023-03-08	11.86	11.86	11.86	11.86	139
2023-03-07	11.86	11.86	11.86	11.86	251
2023-03-06	11.86	11.86	11.86	11.86	621
2023-03-03	11.86	11.86	11.86	11.86	35
2023-03-02	12.10	12.10	12.10	12.10	103
2023-03-01	12.10	12.10	12.10	12.10	51
2023-02-28	13.91	13.91	13.91	13.91	748
2023-02-27	13.91	13.91	13.91	13.91	2
2023-02-24	13.91	13.91	13.91	13.91	100
2023-02-23	13.91	13.91	13.91	13.91	0
2023-02-22	13.91	13.91	13.91	13.91	641
2023-02-21	14.99	14.99	14.99	14.99	2,341
2023-02-20	14.99	14.99	14.99	14.99	0
2023-02-17	14.99	14.99	14.99	14.99	1,252
2023-02-16	14.99	14.99	14.99	14.99	2,185
2023-02-15	14.66	14.66	14.66	14.66	412
2023-02-14	12.97	12.97	12.97	12.97	422
2023-02-13	12.82	12.82	12.82	12.82	619
2023-02-10	13.88	13.88	13.88	13.88	0
2023-02-09	13.88	13.88	13.88	13.88	0
2023-02-08	13.88	13.88	13.88	13.88	0
2023-02-07	13.88	13.88	13.88	13.88	60
2023-02-06	13.88	13.88	13.88	13.88	216
2023-02-03	14.83	14.83	14.83	14.83	1
2023-02-02	14.83	14.83	14.83	14.83	1,056
2023-02-01	13.15	13.15	13.15	13.15	6
2023-01-31	13.04	13.04	13.04	13.04	15
2023-01-30	13.04	13.04	13.04	13.04	10
2023-01-27	13.04	13.04	13.04	13.04	0
2023-01-26	13.04	13.04	13.04	13.04	170
2023-01-25	13.04	13.04	13.04	13.04	0
2023-01-24	13.13	13.13	13.13	13.13	100
2023-01-23	13.13	13.13	13.13	13.13	0
2023-01-20	13.13	13.13	13.13	13.13	38
2023-01-19	13.13	13.13	13.13	13.13	0
2023-01-18	13.13	13.13	13.13	13.13	841
2023-01-17	13.13	13.13	13.13	13.13	324
2023-01-16	13.73	13.73	13.73	13.73	0
2023-01-13	13.73	13.73	13.73	13.73	500
2023-01-12	13.73	13.73	13.73	13.73	0
2023-01-11	13.73	13.73	13.73	13.73	91
2023-01-10	13.62	13.62	13.62	13.62	0
2023-01-09	13.62	13.62	13.62	13.62	210
2023-01-06	12.93	12.93	12.93	12.93	143
2023-01-05	12.08	12.08	12.08	12.08	0
2023-01-04	12.08	12.08	12.08	12.08	101
2023-01-03	12.12	12.12	12.12	12.12	26
2023-01-02	10.95	10.95	10.95	10.95	0
2022-12-30	10.95	10.95	10.95	10.95	66
2022-12-29	10.95	10.95	10.95	10.95	100
2022-12-28	10.95	10.95	10.95	10.95	105
2022-12-27	10.95	10.95	10.95	10.95	0
2022-12-26	10.95	10.95	10.95	10.95	0
2022-12-23	10.95	10.95	10.95	10.95	400
2022-12-22	10.95	10.95	10.95	10.95	133
2022-12-21	11.22	11.22	11.22	11.22	0
2022-12-20	11.22	11.22	11.22	11.22	50
2022-12-19	11.22	11.22	11.22	11.22	1,000
2022-12-16	11.22	11.22	11.22	11.22	200
2022-12-15	11.61	11.61	11.61	11.61	204
2022-12-14	11.85	11.85	11.85	11.85	100
2022-12-13	11.85	11.85	11.85	11.85	40
2022-12-12	11.85	11.85	11.85	11.85	66
2022-12-09	11.85	11.85	11.85	11.85	235
2022-12-08	11.85	11.85	11.85	11.85	100
2022-12-07	11.85	11.85	11.85	11.85	312
2022-12-06	11.85	11.85	11.85	11.85	229
2022-12-05	11.85	11.85	11.85	11.85	500
2022-12-02	11.85	11.85	11.85	11.85	39
2022-12-01	11.85	11.85	11.85	11.85	0
2022-11-30	11.85	11.85	11.85	11.85	79
2022-11-29	11.85	11.85	11.85	11.85	133
2022-11-28	11.85	11.85	11.85	11.85	0
2022-11-25	11.85	11.85	11.85	11.85	100
2022-11-24	11.85	11.85	11.85	11.85	0
2022-11-23	11.85	11.85	11.85	11.85	2,639
2022-11-22	14.93	14.93	14.93	14.93	100
2022-11-21	14.93	14.93	14.93	14.93	964
2022-11-18	14.93	14.93	14.93	14.93	170
2022-11-17	14.93	14.93	14.93	14.93	777
2022-11-16	14.93	14.93	14.93	14.93	700
2022-11-15	14.93	14.93	14.93	14.93	0
2022-11-14	14.93	14.93	14.93	14.93	2,388
2022-11-11	13.53	13.53	13.53	13.53	5
2022-11-10	13.53	13.53	13.53	13.53	700
2022-11-09	20.86	20.86	20.86	20.86	199
2022-11-08	20.86	20.86	20.86	20.86	0
2022-11-07	20.86	20.86	20.86	20.86	0
2022-11-04	20.86	20.86	20.86	20.86	0
2022-11-03	20.86	20.86	20.86	20.86	0
2022-11-02	20.86	20.86	20.86	20.86	60
2022-11-01	20.86	20.86	20.86	20.86	40
2022-10-31	21.19	21.19	21.19	21.19	100
2022-10-28	21.19	21.19	21.19	21.19	25
2022-10-27	21.19	21.19	21.19	21.19	0
2022-10-26	21.19	21.19	21.19	21.19	0
2022-10-25	21.19	21.19	21.19	21.19	30
2022-10-24	21.19	21.19	21.19	21.19	0
2022-10-21	21.19	21.19	21.19	21.19	0
2022-10-20	21.19	21.19	21.19	21.19	0
2022-10-19	21.19	21.19	21.19	21.19	0
2022-10-18	21.19	21.19	21.19	21.19	0
2022-10-17	21.19	21.19	21.19	21.19	100
2022-10-14	21.19	21.19	21.19	21.19	0
2022-10-13	21.19	21.19	21.19	21.19	612
2022-10-12	21.19	21.19	21.19	21.19	0
2022-10-11	21.19	21.19	21.19	21.19	0
2022-10-10	21.19	21.19	21.19	21.19	0
2022-10-07	21.19	21.19	21.19	21.19	0
2022-10-06	21.19	21.19	21.19	21.19	0
2022-10-05	21.19	21.19	21.19	21.19	0
2022-10-04	21.19	21.19	21.19	21.19	0
2022-10-03	21.11	21.11	21.11	21.11	42
2022-09-30	21.86	21.86	21.86	21.86	0
2022-09-29	21.86	21.86	21.86	21.86	0
2022-09-28	21.86	21.86	21.86	21.86	0
2022-09-27	21.86	21.86	21.86	21.86	0
2022-09-26	21.86	21.86	21.86	21.86	0
2022-09-23	21.86	21.86	21.86	21.86	410
2022-09-22	21.86	21.86	21.86	21.86	0
2022-09-21	21.86	21.86	21.86	21.86	732
2022-09-20	22.81	22.81	22.81	22.81	0
2022-09-19	22.81	22.81	22.81	22.81	0
2022-09-16	22.81	22.81	22.81	22.81	0
2022-09-15	22.81	22.81	22.81	22.81	100
2022-09-14	22.72	22.72	22.72	22.72	0
2022-09-13	22.72	22.72	22.72	22.72	0
2022-09-12	22.72	22.72	22.72	22.72	100
2022-09-09	22.72	22.72	22.72	22.72	0
2022-09-08	22.72	22.72	22.72	22.72	45
2022-09-07	23.42	23.42	23.42	23.42	0
2022-09-06	23.42	23.42	23.42	23.42	282
2022-09-05	23.42	23.42	23.42	23.42	0
2022-09-02	23.42	23.42	23.42	23.42	0
2022-09-01	23.42	23.42	23.42	23.42	58
2022-08-31	26.16	26.16	26.16	26.16	0
2022-08-30	26.16	26.16	26.16	26.16	884
2022-08-29	26.63	26.63	26.63	26.63	0
2022-08-26	26.63	26.63	26.63	26.63	37
2022-08-25	30.03	30.03	30.03	30.03	134
2022-08-24	30.03	30.03	30.03	30.03	30
2022-08-23	30.03	30.03	30.03	30.03	0
2022-08-22	30.03	30.03	30.03	30.03	87
2022-08-19	30.03	30.03	30.03	30.03	0
2022-08-18	30.03	30.03	30.03	30.03	0
2022-08-17	30.03	30.03	30.03	30.03	28
2022-08-16	30.03	30.03	30.03	30.03	200
2022-08-15	30.19	30.19	30.19	30.19	0
2022-08-12	30.19	30.19	30.19	30.19	0
2022-08-11	30.19	30.19	30.19	30.19	473
2022-08-10	29.45	29.45	29.45	29.45	0
2022-08-09	30.71	30.71	30.71	30.71	0
2022-08-08	31.68	31.68	31.68	31.68	510
2022-08-05	32.44	32.44	32.44	32.44	0
2022-08-04	30.40	30.40	30.40	30.40	200
2022-08-03	30.19	30.19	30.19	30.19	0
2022-08-02	30.19	30.19	30.19	30.19	283
2022-08-01	35.65	35.65	35.65	35.65	300
2022-07-29	35.65	35.65	35.65	35.65	6
2022-07-28	34.79	34.79	34.79	34.79	0
2022-07-27	34.79	34.79	34.79	34.79	20
2022-07-26	33.96	33.96	33.96	33.96	343
2022-07-25	32.21	32.21	32.21	32.21	8
2022-07-22	31.10	31.10	31.10	31.10	37
2022-07-21	30.39	30.39	30.39	30.39	0
2022-07-20	30.39	30.39	30.39	30.39	0
2022-07-19	30.39	30.39	30.39	30.39	0
2022-07-18	30.39	30.39	30.39	30.39	0
2022-07-15	30.82	30.82	30.82	30.82	0
2022-07-14	30.82	30.82	30.82	30.82	0
2022-07-13	30.82	30.82	30.82	30.82	166
2022-07-12	33.74	33.74	33.74	33.74	0
2022-07-11	33.74	33.74	33.74	33.74	24
2022-07-08	32.84	32.84	32.84	32.84	0
2022-07-07	32.84	32.84	32.84	32.84	0
2022-07-06	31.37	31.37	31.37	31.37	0
2022-07-05	31.37	31.37	31.37	31.37	37
2022-07-04	31.37	31.37	31.37	31.37	0
2022-07-01	31.37	31.37	31.37	31.37	5
2022-06-30	32.66	32.66	32.66	32.66	0
2022-06-29	32.66	32.66	32.66	32.66	26
2022-06-28	32.66	32.66	32.66	32.66	0
2022-06-27	32.66	32.66	32.66	32.66	522
2022-06-24	32.59	32.59	32.59	32.59	45
2022-06-23	30.17	30.17	30.17	30.17	0
2022-06-22	29.08	29.08	29.08	29.08	0
2022-06-21	29.08	29.08	29.08	29.08	271
2022-06-20	28.53	28.53	28.53	28.53	0
2022-06-17	28.53	28.53	28.53	28.53	172
2022-06-16	28.56	28.56	28.56	28.56	230
2022-06-15	28.56	28.56	28.56	28.56	2
2022-06-14	28.56	28.56	28.56	28.56	87
2022-06-13	29.24	29.24	29.24	29.24	87
2022-06-10	31.64	31.64	31.64	31.64	0
2022-06-09	31.64	31.64	31.64	31.64	106
2022-06-08	32.22	32.22	32.22	32.22	20
2022-06-07	30.61	30.61	30.61	30.61	19
2022-06-06	32.16	32.16	32.16	32.16	0
2022-06-03	33.82	33.82	33.82	33.82	0
2022-06-02	33.82	33.82	33.82	33.82	0
2022-06-01	33.82	33.82	33.82	33.82	45
2022-05-31	33.82	33.82	33.82	33.82	517
2022-05-30	35.10	35.10	35.10	35.10	0
2022-05-27	33.85	33.85	33.85	33.85	700
2022-05-26	33.85	33.85	33.85	33.85	70
2022-05-25	33.13	33.13	33.13	33.13	698
2022-05-24	33.63	33.63	33.63	33.63	273
2022-05-23	39.08	39.08	39.08	39.08	4,794
2022-05-20	35.04	35.04	35.04	35.04	3,982
2022-05-19	31.39	31.39	31.39	31.39	143
2022-05-18	29.60	29.60	29.60	29.60	86
2022-05-17	29.10	29.10	29.10	29.10	420
2022-05-16	28.80	28.80	28.80	28.80	20
2022-05-13	33.57	33.57	33.57	33.57	305
2022-05-12	33.57	33.57	33.57	33.57	0
2022-05-11	33.57	33.57	33.57	33.57	0
2022-05-10	33.57	33.57	33.57	33.57	0
2022-05-09	33.57	33.57	33.57	33.57	0
2022-05-06	33.57	33.57	33.57	33.57	0
2022-05-05	33.57	33.57	33.57	33.57	10
2022-05-04	33.57	33.57	33.57	33.57	0
2022-05-03	33.57	33.57	33.57	33.57	0
2022-05-02	33.57	33.57	33.57	33.57	0
2022-04-29	33.57	33.57	33.57	33.57	34
2022-04-28	43.01	43.01	43.01	43.01	0
2022-04-27	43.01	43.01	43.01	43.01	0
2022-04-26	43.01	43.01	43.01	43.01	0
2022-04-25	43.01	43.01	43.01	43.01	0
2022-04-22	43.01	43.01	43.01	43.01	0
2022-04-21	43.01	43.01	43.01	43.01	0
2022-04-20	43.01	43.01	43.01	43.01	0
2022-04-19	43.01	43.01	43.01	43.01	0
2022-04-18	43.01	43.01	43.01	43.01	0
2022-04-15	43.01	43.01	43.01	43.01	0
2022-04-14	43.01	43.01	43.01	43.01	0
2022-04-13	43.01	43.01	43.01	43.01	0
2022-04-12	43.01	43.01	43.01	43.01	0
2022-04-11	43.01	43.01	43.01	43.01	0
2022-04-08	43.01	43.01	43.01	43.01	0
2022-04-07	43.01	43.01	43.01	43.01	45
2022-04-06	41.06	41.06	41.06	41.06	0
2022-04-05	41.06	41.06	41.06	41.06	0
2022-04-04	41.06	41.06	41.06	41.06	0
2022-04-01	41.06	41.06	41.06	41.06	0
2022-03-31	41.64	41.64	41.64	41.64	12
2022-03-30	37.26	37.26	37.26	37.26	0
2022-03-29	37.26	37.26	37.26	37.26	46
2022-03-28	37.26	37.26	37.26	37.26	0
2022-03-25	37.26	37.26	37.26	37.26	0
2022-03-24	37.26	37.26	37.26	37.26	0
2022-03-23	37.26	37.26	37.26	37.26	0
2022-03-22	37.26	37.26	37.26	37.26	33
2022-03-21	37.26	37.26	37.26	37.26	0
2022-03-18	37.26	37.26	37.26	37.26	2
2022-03-17	37.26	37.26	37.26	37.26	0
2022-03-16	37.26	37.26	37.26	37.26	400
2022-03-15	37.26	37.26	37.26	37.26	0
2022-03-14	37.26	37.26	37.26	37.26	0
2022-03-11	41.36	41.36	41.36	41.36	0
2022-03-10	41.36	41.36	41.36	41.36	16
2022-03-09	41.36	41.36	41.36	41.36	0
2022-03-08	41.36	41.36	41.36	41.36	16
2022-03-07	41.36	41.36	41.36	41.36	35
2022-03-04	42.71	42.71	42.71	42.71	0
2022-03-03	42.71	42.71	42.71	42.71	5
2022-03-02	42.71	42.71	42.71	42.71	0
2022-03-01	42.71	42.71	42.71	42.71	5
2022-02-28	40.03	40.03	40.03	40.03	0
2022-02-25	40.03	40.03	40.03	40.03	590
2022-02-24	41.50	41.50	41.50	41.50	80
2022-02-23	41.52	41.52	41.52	41.52	0
2022-02-22	41.52	41.52	41.52	41.52	38
2022-02-21	41.65	41.65	41.65	41.65	0
2022-02-18	41.65	41.65	41.65	41.65	37
2022-02-17	44.59	44.59	44.59	44.59	0
2022-02-16	44.59	44.59	44.59	44.59	0
2022-02-15	44.59	44.59	44.59	44.59	0
2022-02-14	44.59	44.59	44.59	44.59	0
2022-02-11	44.59	44.59	44.59	44.59	0
2022-02-10	44.59	44.59	44.59	44.59	0
2022-02-09	44.59	44.59	44.59	44.59	0
2022-02-08	45.25	45.25	45.25	45.25	0
2022-02-07	45.25	45.25	45.25	45.25	0
2022-02-04	45.25	45.25	45.25	45.25	25
2022-02-03	45.25	45.25	45.25	45.25	0
2022-02-02	46.33	46.33	46.33	46.33	0
2022-02-01	46.33	46.33	46.33	46.33	2
2022-01-31	45.38	45.38	45.38	45.38	590
2022-01-28	43.93	43.93	43.93	43.93	1,061
2022-01-27	46.17	46.17	46.17	46.17	0
2022-01-26	46.17	46.17	46.17	46.17	0
2022-01-25	46.17	46.17	46.17	46.17	37
2022-01-24	46.17	46.17	46.17	46.17	35
2022-01-21	50.30	50.30	50.30	50.30	0
2022-01-20	50.30	50.30	50.30	50.30	0
2022-01-19	50.30	50.30	50.30	50.30	0
2022-01-18	50.30	50.30	50.30	50.30	108
2022-01-17	50.30	50.30	50.30	50.30	0
2022-01-14	50.30	50.30	50.30	50.30	0
2022-01-13	49.70	49.70	49.70	49.70	725
2022-01-12	51.01	51.01	51.01	51.01	0
2022-01-11	50.43	50.43	50.43	50.43	152
2022-01-10	49.57	49.57	49.57	49.57	0
2022-01-07	49.57	49.57	49.57	49.57	83
2022-01-06	48.21	48.21	48.21	48.21	0
2022-01-05	48.21	48.21	48.21	48.21	18
2022-01-04	47.10	47.10	47.10	47.10	146
2022-01-03	40.06	40.06	40.06	40.06	0
2021-12-31	40.06	40.06	40.06	40.06	20
2021-12-30	40.06	40.06	40.06	40.06	0
2021-12-29	40.06	40.06	40.06	40.06	0
2021-12-28	40.06	40.06	40.06	40.06	0
2021-12-27	40.06	40.06	40.06	40.06	0
2021-12-24	40.06	40.06	40.06	40.06	0
2021-12-23	40.06	40.06	40.06	40.06	0
2021-12-22	40.06	40.06	40.06	40.06	30
2021-12-21	40.06	40.06	40.06	40.06	0
2021-12-20	40.06	40.06	40.06	40.06	0
2021-12-17	40.06	40.06	40.06	40.06	0
2021-12-16	40.06	40.06	40.06	40.06	0
2021-12-15	40.06	40.06	40.06	40.06	13
2021-12-14	40.06	40.06	40.06	40.06	0
2021-12-13	40.06	40.06	40.06	40.06	26
2021-12-10	40.46	40.46	40.46	40.46	37
2021-12-09	44.18	44.18	44.18	44.18	0
2021-12-08	44.18	44.18	44.18	44.18	215
2021-12-07	44.18	44.18	44.18	44.18	200
2021-12-06	44.18	44.18	44.18	44.18	0
2021-12-03	44.18	44.18	44.18	44.18	0
2021-12-02	44.18	44.18	44.18	44.18	91
2021-12-01	44.18	44.18	44.18	44.18	100
2021-11-30	44.18	44.18	44.18	44.18	0
2021-11-29	44.18	44.18	44.18	44.18	188
2021-11-26	40.56	40.56	40.56	40.56	0
2021-11-25	40.56	40.56	40.56	40.56	0
2021-11-24	40.56	40.56	40.56	40.56	51
2021-11-23	40.56	40.56	40.56	40.56	170
2021-11-22	40.56	40.56	40.56	40.56	8
2021-11-19	40.03	40.03	40.03	40.03	1
2021-11-18	37.44	37.44	37.44	37.44	0
2021-11-17	37.44	37.44	37.44	37.44	9,681
2021-11-16	37.44	37.44	37.44	37.44	156
2021-11-15	37.44	37.44	37.44	37.44	71
2021-11-12	37.83	37.83	37.83	37.83	187
2021-11-11	35.10	35.10	35.10	35.10	19
2021-11-10	35.63	35.63	35.63	35.63	113
2021-11-09	34.44	34.44	34.44	34.44	30
2021-11-08	30.71	30.71	30.71	30.71	102
2021-11-05	30.71	30.71	30.71	30.71	718
2021-11-04	52.53	52.53	52.53	52.53	0
2021-11-03	51.89	51.89	51.89	51.89	32
2021-11-02	47.97	47.97	47.97	47.97	0
2021-11-01	47.97	47.97	47.97	47.97	339
2021-10-29	50.27	50.27	50.27	50.27	0
2021-10-28	50.27	50.27	50.27	50.27	0
2021-10-27	50.27	50.27	50.27	50.27	257
2021-10-26	52.19	52.19	52.19	52.19	0
2021-10-25	52.19	52.19	52.19	52.19	28
2021-10-22	52.19	52.19	52.19	52.19	0
2021-10-21	52.19	52.19	52.19	52.19	0
2021-10-20	52.19	52.19	52.19	52.19	0
2021-10-19	52.19	52.19	52.19	52.19	0
2021-10-18	52.19	52.19	52.19	52.19	2
2021-10-15	52.19	52.19	52.19	52.19	0
2021-10-14	52.19	52.19	52.19	52.19	7
2021-10-13	52.19	52.19	52.19	52.19	0
2021-10-12	52.19	52.19	52.19	52.19	112
2021-10-11	52.19	52.19	52.19	52.19	5
2021-10-08	54.49	54.49	54.49	54.49	0
2021-10-07	54.49	54.49	54.49	54.49	1,019
2021-10-06	53.14	53.14	53.14	53.14	0
2021-10-05	53.14	53.14	53.14	53.14	0
2021-10-04	53.14	53.14	53.14	53.14	0
2021-10-01	53.14	53.14	53.14	53.14	0
2021-09-30	53.14	53.14	53.14	53.14	0
2021-09-29	53.14	53.14	53.14	53.14	0
2021-09-28	53.14	53.14	53.14	53.14	0
2021-09-27	53.14	53.14	53.14	53.14	22
2021-09-24	56.97	56.97	56.97	56.97	0
2021-09-23	56.97	56.97	56.97	56.97	0
2021-09-22	56.97	56.97	56.97	56.97	0
2021-09-21	56.97	56.97	56.97	56.97	15
2021-09-20	56.97	56.97	56.97	56.97	0
2021-09-17	56.97	56.97	56.97	56.97	0
2021-09-16	56.97	56.97	56.97	56.97	25
2021-09-15	57.05	57.05	57.05	57.05	0
2021-09-14	56.85	56.85	56.85	56.85	64
2021-09-13	57.32	57.32	57.32	57.32	72
2021-09-10	59.16	59.16	59.16	59.16	0
2021-09-09	59.16	59.16	59.16	59.16	87
2021-09-08	62.90	62.90	62.90	62.90	0
2021-09-07	62.90	62.90	62.90	62.90	0
2021-09-06	62.90	62.90	62.90	62.90	0
2021-09-03	63.22	63.22	63.22	63.22	11
2021-09-02	62.96	62.96	62.96	62.96	0
2021-09-01	62.96	62.96	62.96	62.96	0
2021-08-31	62.96	62.96	62.96	62.96	0
2021-08-30	62.96	62.96	62.96	62.96	0
2021-08-27	62.96	62.96	62.96	62.96	10
2021-08-26	62.25	62.25	62.25	62.25	0
2021-08-25	62.25	62.25	62.25	62.25	0
2021-08-24	62.25	62.25	62.25	62.25	0
2021-08-23	62.25	62.25	62.25	62.25	0
2021-08-20	62.25	62.25	62.25	62.25	0
2021-08-19	62.25	62.25	62.25	62.25	0
2021-08-18	62.25	62.25	62.25	62.25	0
2021-08-17	60.40	60.40	60.40	60.40	84
2021-08-16	60.63	60.63	60.63	60.63	17
2021-08-13	62.63	62.63	62.63	62.63	65
2021-08-12	61.77	61.77	61.77	61.77	0
2021-08-11	61.77	61.77	61.77	61.77	0
2021-08-10	61.77	61.77	61.77	61.77	120
2021-08-09	61.77	61.77	61.77	61.77	4
2021-08-06	63.23	63.23	63.23	63.23	0
2021-08-05	63.23	63.23	63.23	63.23	0
2021-08-04	63.23	63.23	63.23	63.23	0
2021-08-03	63.23	63.23	63.23	63.23	188
2021-08-02	63.13	63.13	63.13	63.13	102
2021-07-30	66.40	66.40	66.40	66.40	40
2021-07-29	63.91	63.91	63.91	63.91	225
2021-07-28	63.91	63.91	63.91	63.91	0
2021-07-27	63.91	63.91	63.91	63.91	0
2021-07-26	63.91	63.91	63.91	63.91	137
2021-07-23	64.11	64.11	64.11	64.11	34
2021-07-22	64.16	64.16	64.16	64.16	3
2021-07-21	62.96	62.96	62.96	62.96	0
2021-07-20	62.96	62.96	62.96	62.96	92
2021-07-19	62.96	62.96	62.96	62.96	20
2021-07-16	62.96	62.96	62.96	62.96	8
2021-07-15	61.85	61.85	61.85	61.85	0
2021-07-14	61.85	61.85	61.85	61.85	18
2021-07-13	61.85	61.85	61.85	61.85	0
2021-07-12	61.85	61.85	61.85	61.85	0
2021-07-09	61.85	61.85	61.85	61.85	0
2021-07-08	61.85	61.85	61.85	61.85	38
2021-07-07	61.85	61.85	61.85	61.85	1
2021-07-06	63.54	63.54	63.54	63.54	0
2021-07-05	63.54	63.54	63.54	63.54	0
2021-07-02	63.54	63.54	63.54	63.54	0
2021-07-01	63.54	63.54	63.54	63.54	47
2021-06-30	62.51	62.51	62.51	62.51	0
2021-06-29	62.51	62.51	62.51	62.51	0
2021-06-28	62.51	62.51	62.51	62.51	26
2021-06-25	62.99	62.99	62.99	62.99	49
2021-06-24	64.02	64.02	64.02	64.02	0
2021-06-23	64.02	64.02	64.02	64.02	0
2021-06-22	64.02	64.02	64.02	64.02	30
2021-06-21	64.02	64.02	64.02	64.02	0
2021-06-18	64.02	64.02	64.02	64.02	100
2021-06-17	63.23	63.23	63.23	63.23	54
2021-06-16	65.48	65.48	65.48	65.48	0
2021-06-15	65.48	65.48	65.48	65.48	0
2021-06-14	65.48	65.48	65.48	65.48	561
2021-06-11	65.48	65.48	65.48	65.48	422
2021-06-10	65.60	65.60	65.60	65.60	25
2021-06-09	64.44	64.44	64.44	64.44	215
2021-06-08	64.96	64.96	64.96	64.96	108
2021-06-07	64.96	64.96	64.96	64.96	239
2021-06-04	63.05	63.05	63.05	63.05	500
2021-06-03	61.09	61.09	61.09	61.09	0
2021-06-02	61.09	61.09	61.09	61.09	400
2021-06-01	60.05	60.05	60.05	60.05	0
2021-05-28	62.06	62.06	62.06	62.06	126
2021-05-27	56.91	56.91	56.91	56.91	0
2021-05-26	56.91	56.91	56.91	56.91	100
2021-05-25	57.24	57.24	57.24	57.24	48
2021-05-24	58.49	58.49	58.49	58.49	0
2021-05-21	58.49	58.49	58.49	58.49	8
2021-05-20	59.78	59.78	59.78	59.78	0
2021-05-19	59.78	59.78	59.78	59.78	0
2021-05-18	59.78	59.78	59.78	59.78	150
2021-05-17	60.89	60.89	60.89	60.89	24
2021-05-14	58.90	58.90	58.90	58.90	0
2021-05-13	59.55	59.55	59.55	59.55	0
2021-05-12	59.55	59.55	59.55	59.55	47
2021-05-11	59.49	59.49	59.49	59.49	350
2021-05-10	59.49	59.49	59.49	59.49	0
2021-05-07	59.49	59.49	59.49	59.49	0
2021-05-06	59.49	59.49	59.49	59.49	0
2021-05-05	59.49	59.49	59.49	59.49	0
2021-05-04	61.15	61.15	61.15	61.15	20
2021-04-30	61.51	61.51	61.51	61.51	93
2021-04-29	63.10	63.10	63.10	63.10	0
2021-04-28	63.10	63.10	63.10	63.10	11
2021-04-27	63.83	63.83	63.83	63.83	0
2021-04-26	63.26	63.26	63.26	63.26	36
2021-04-23	63.14	63.14	63.14	63.14	0
2021-04-22	63.14	63.14	63.14	63.14	1,059
2021-04-21	65.85	65.85	65.85	65.85	79
2021-04-20	65.98	65.98	65.98	65.98	3
2021-04-19	69.13	69.13	69.13	69.13	158
2021-04-16	74.71	74.71	74.71	74.71	0
2021-04-15	74.71	74.71	74.71	74.71	6
2021-04-14	72.79	72.79	72.79	72.79	0
2021-04-13	72.97	72.97	72.97	72.97	938
2021-04-12	75.78	75.78	75.78	75.78	181
2021-04-09	77.88	77.88	77.88	77.88	0
2021-04-08	78.95	78.95	78.95	78.95	55
2021-04-07	81.33	81.33	81.33	81.33	243
2021-04-06	78.99	78.99	78.99	78.99	16
2021-04-01	79.46	79.46	79.46	79.46	278
2021-03-31	93.71	93.71	93.71	93.71	0
2021-03-30	93.71	93.71	93.71	93.71	0
2021-03-29	93.71	93.71	93.71	93.71	0
2021-03-26	93.71	93.71	93.71	93.71	0
2021-03-25	93.71	93.71	93.71	93.71	0
2021-03-24	93.71	93.71	93.71	93.71	0
2021-03-23	93.71	93.71	93.71	93.71	0
2021-03-22	93.71	93.71	93.71	93.71	705
2021-03-19	93.71	93.71	93.71	93.71	10
2021-03-18	93.71	93.71	93.71	93.71	0
2021-03-17	93.71	93.71	93.71	93.71	0
2021-03-16	93.71	93.71	93.71	93.71	21
2021-03-15	93.92	93.92	93.92	93.92	18
2021-03-12	93.92	93.92	93.92	93.92	0
2021-03-11	92.50	92.50	92.50	92.50	69
2021-03-10	88.02	88.02	88.02	88.02	0
2021-03-09	88.02	88.02	88.02	88.02	30
2021-03-08	90.91	90.91	90.91	90.91	32
2021-03-05	89.91	89.91	89.91	89.91	7
2021-03-04	97.41	97.41	97.41	97.41	0
2021-03-03	99.27	99.27	99.27	99.27	0
2021-03-02	99.27	99.27	99.27	99.27	0
2021-03-01	99.27	99.27	99.27	99.27	285
2021-02-26	95.31	95.31	95.31	95.31	21
2021-02-25	97.60	97.60	97.60	97.60	0
2021-02-24	91.24	91.24	91.24	91.24	0
2021-02-23	91.24	91.24	91.24	91.24	327
2021-02-22	97.63	97.63	97.63	97.63	647
2021-02-19	105.68	105.68	105.68	105.68	23
2021-02-18	116.67	116.67	116.67	116.67	50
2021-02-17	119.82	119.82	119.82	119.82	23
2021-02-16	123.39	123.39	123.39	123.39	130
2021-02-15	123.35	123.35	123.35	123.35	0
2021-02-12	123.35	123.35	123.35	123.35	11
2021-02-11	123.20	123.20	123.20	123.20	38
2021-02-10	118.85	118.85	118.85	118.85	100
2021-02-09	124.47	124.47	124.47	124.47	1
2021-02-08	119.53	119.53	119.53	119.53	32
2021-02-05	114.18	114.18	114.18	114.18	0
2021-02-04	114.18	114.18	114.18	114.18	218
2021-02-03	116.87	116.87	116.87	116.87	0
2021-02-02	117.33	117.33	117.33	117.33	100
2021-02-01	109.59	109.59	109.59	109.59	50
2021-01-29	108.16	108.16	108.16	108.16	49
2021-01-28	109.95	109.95	109.95	109.95	12
2021-01-27	107.30	107.30	107.30	107.30	0
2021-01-26	107.30	107.30	107.30	107.30	14
2021-01-25	105.40	105.40	105.40	105.40	64
2021-01-22	106.77	106.77	106.77	106.77	0
2021-01-21	106.77	106.77	106.77	106.77	168
2021-01-20	108.45	108.45	108.45	108.45	0
2021-01-19	107.31	107.31	107.31	107.31	0
2021-01-18	107.31	107.31	107.31	107.31	0
2021-01-15	107.31	107.31	107.31	107.31	179
2021-01-14	107.69	107.69	107.69	107.69	650
2021-01-13	108.08	108.08	108.08	108.08	21
2021-01-12	97.68	97.68	97.68	97.68	0
2021-01-11	97.68	97.68	97.68	97.68	14
2021-01-08	98.53	98.53	98.53	98.53	204
2021-01-07	98.97	98.97	98.97	98.97	299
2021-01-06	97.27	97.27	97.27	97.27	0
2021-01-05	93.63	93.63	93.63	93.63	1
2021-01-04	90.86	90.86	90.86	90.86	97
2020-12-31	94.44	94.44	94.44	94.44	0
2020-12-30	94.44	94.44	94.44	94.44	0
2020-12-29	94.44	94.44	94.44	94.44	0
2020-12-24	95.87	95.87	95.87	95.87	0
2020-12-23	95.87	95.87	95.87	95.87	0
2020-12-22	94.87	94.87	94.87	94.87	0
2020-12-21	94.87	94.87	94.87	94.87	29
2020-12-18	95.61	95.61	95.61	95.61	141
2020-12-17	87.94	87.94	87.94	87.94	50
2020-12-16	89.16	89.16	89.16	89.16	0
2020-12-15	86.86	86.86	86.86	86.86	0
2020-12-14	82.09	82.09	82.09	82.09	0
2020-12-11	82.09	82.09	82.09	82.09	0
2020-12-10	84.66	84.66	84.66	84.66	0
2020-12-09	84.66	84.66	84.66	84.66	20
2020-12-08	84.60	84.60	84.60	84.60	0
2020-12-07	84.60	84.60	84.60	84.60	58
2020-12-04	82.39	82.39	82.39	82.39	30
2020-12-03	82.91	82.91	82.91	82.91	0
2020-12-02	82.91	82.91	82.91	82.91	0
2020-12-01	82.91	82.91	82.91	82.91	70
2020-11-30	83.43	83.43	83.43	83.43	458
2020-11-27	79.00	79.00	79.00	79.00	0
2020-11-26	79.00	79.00	79.00	79.00	0
2020-11-25	79.00	79.00	79.00	79.00	162
2020-11-24	79.32	79.32	79.32	79.32	8
2020-11-23	81.74	81.74	81.74	81.74	18
2020-11-20	81.42	81.42	81.42	81.42	1
2020-11-19	82.22	82.22	82.22	82.22	0
2020-11-18	82.22	82.22	82.22	82.22	87
2020-11-17	84.75	84.75	84.75	84.75	112
2020-11-16	84.78	84.78	84.78	84.78	282
2020-11-13	85.36	85.36	85.36	85.36	30
2020-11-12	86.41	86.41	86.41	86.41	10
2020-11-11	86.89	86.89	86.89	86.89	0
2020-11-10	86.89	86.89	86.89	86.89	200
2020-11-09	94.51	94.51	94.51	94.51	3
2020-11-06	93.26	93.26	93.26	93.26	62
2020-11-05	96.56	96.56	96.56	96.56	3
2020-11-04	98.29	98.29	98.29	98.29	240
2020-11-03	89.55	89.55	89.55	89.55	300
2020-11-02	90.74	90.74	90.74	90.74	427
2020-10-30	91.18	91.18	91.18	91.18	0
2020-10-29	91.18	91.18	91.18	91.18	42
2020-10-28	91.90	91.90	91.90	91.90	7,895
2020-10-27	95.70	95.70	95.70	95.70	5,491
2020-10-26	96.68	96.68	96.68	96.68	21
2020-10-23	94.12	94.12	94.12	94.12	0
2020-10-22	94.12	94.12	94.12	94.12	0
2020-10-21	94.12	94.12	94.12	94.12	15
2020-10-20	99.35	99.35	99.35	99.35	0
2020-10-19	98.87	98.87	98.87	98.87	0
2020-10-16	98.87	98.87	98.87	98.87	75
2020-10-15	97.23	97.23	97.23	97.23	133
2020-10-14	96.92	96.92	96.92	96.92	29
2020-10-13	98.31	98.31	98.31	98.31	67
2020-10-12	110.34	110.34	110.34	110.34	22
2020-10-09	110.79	110.79	110.79	110.79	314
2020-10-08	109.05	109.05	109.05	109.05	257
2020-10-07	109.24	109.24	109.24	109.24	499
2020-10-06	99.67	99.67	99.67	99.67	100
2020-10-05	99.67	99.67	99.67	99.67	0
2020-10-02	99.67	99.67	99.67	99.67	20
2020-10-01	101.07	101.07	101.07	101.07	0
2020-09-30	101.07	101.07	101.07	101.07	0
2020-09-29	101.07	101.07	101.07	101.07	0
2020-09-28	101.07	101.07	101.07	101.07	114
2020-09-25	98.99	98.99	98.99	98.99	1
2020-09-24	99.62	99.62	99.62	99.62	0
2020-09-23	99.62	99.62	99.62	99.62	0
2020-09-22	99.62	99.62	99.62	99.62	0
2020-09-21	97.67	97.67	97.67	97.67	14
2020-09-18	101.66	101.66	101.66	101.66	32
2020-09-17	102.56	102.56	102.56	102.56	0
2020-09-16	106.05	106.05	106.05	106.05	0
2020-09-15	106.05	106.05	106.05	106.05	45
2020-09-14	101.86	101.86	101.86	101.86	37
2020-09-11	103.51	103.51	103.51	103.51	0
2020-04-03	54.74	54.74	54.74	54.74	0
2020-04-02	54.74	54.74	54.74	54.74	0
2020-04-01	57.83	57.83	57.83	57.83	21

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

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

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