Tff Group Ord Share History

Tff Group Ord Share Price history. The following table shows end-of-day data 0IH4 historical share prices for Tff Group 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.

0IH4.L
Share Price 0IH4.L
Charts 0IH4.L
Trades 0IH4.L
History Compare
0IH4.L 0IH4.L
Share News 0IH4.L
RNS 0IH4.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	45.18	45.18	45.18	45.18	0
2024-05-02	45.18	45.18	45.18	45.18	0
2024-05-01	45.18	45.18	45.18	45.18	0
2024-04-30	45.18	45.18	45.18	45.18	0
2024-04-29	45.18	45.18	45.18	45.18	0
2024-04-26	45.18	45.18	45.18	45.18	121
2024-04-25	45.18	45.18	45.18	45.18	63
2024-04-24	45.18	45.18	45.18	45.18	195
2024-04-23	45.70	45.70	45.70	45.70	189
2024-04-22	45.40	45.40	45.40	45.40	120
2024-04-19	45.40	45.40	45.40	45.40	34
2024-04-18	45.40	45.40	45.40	45.40	14
2024-04-17	45.40	45.40	45.40	45.40	150
2024-04-16	45.40	45.40	45.40	45.40	63
2024-04-15	45.40	45.40	45.40	45.40	1
2024-04-12	45.00	45.00	45.00	45.00	0
2024-04-11	43.00	43.00	43.00	43.00	40
2024-04-10	43.00	43.00	43.00	43.00	78
2024-04-09	43.00	43.00	43.00	43.00	0
2024-04-08	43.00	43.00	43.00	43.00	10
2024-04-05	43.00	43.00	43.00	43.00	63
2024-04-04	43.00	43.00	43.00	43.00	36
2024-04-03	43.00	43.00	43.00	43.00	51
2024-04-02	43.00	43.00	43.00	43.00	27
2024-04-01	43.00	43.00	43.00	43.00	0
2024-03-29	43.00	43.00	43.00	43.00	0
2024-03-28	43.00	43.00	43.00	43.00	0
2024-03-27	42.60	42.60	42.60	42.60	50
2024-03-26	42.60	42.60	42.60	42.60	605
2024-03-25	42.60	42.60	42.60	42.60	0
2024-03-22	45.30	45.30	45.30	45.30	9
2024-03-21	45.30	45.30	45.30	45.30	9
2024-03-20	45.30	45.30	45.30	45.30	0
2024-03-19	45.30	45.30	45.30	45.30	0
2024-03-18	45.30	45.30	45.30	45.30	0
2024-03-15	45.30	45.30	45.30	45.30	0
2024-03-14	45.30	45.30	45.30	45.30	0
2024-03-13	45.30	45.30	45.30	45.30	27
2024-03-12	45.30	45.30	45.30	45.30	10
2024-03-11	45.30	45.30	45.30	45.30	9
2024-03-08	45.30	45.30	45.30	45.30	6
2024-03-07	45.30	45.30	45.30	45.30	10
2024-03-06	45.30	45.30	45.30	45.30	1
2024-03-05	45.30	45.30	45.30	45.30	11
2024-03-04	45.30	45.30	45.30	45.30	9
2024-03-01	45.30	45.30	45.30	45.30	9
2024-02-29	45.30	45.30	45.30	45.30	88
2024-02-28	45.30	45.30	45.30	45.30	24
2024-02-27	45.30	45.30	45.30	45.30	13
2024-02-26	44.70	44.70	44.70	44.70	11
2024-02-23	44.70	44.70	44.70	44.70	12
2024-02-22	44.70	44.70	44.70	44.70	1
2024-02-21	44.70	44.70	44.70	44.70	106
2024-02-20	44.70	44.70	44.70	44.70	602
2024-02-19	44.70	44.70	44.70	44.70	933
2024-02-16	44.70	44.70	44.70	44.70	154
2024-02-15	44.70	44.70	44.70	44.70	291
2024-02-14	44.70	44.70	44.70	44.70	164
2024-02-13	44.70	44.70	44.70	44.70	200
2024-02-12	44.70	44.70	44.70	44.70	291
2024-02-09	44.70	44.70	44.70	44.70	222
2024-02-08	44.70	44.70	44.70	44.70	142
2024-02-07	44.70	44.70	44.70	44.70	21,525
2024-02-06	44.70	44.70	44.70	44.70	45
2024-02-05	44.40	44.40	44.40	44.40	41
2024-02-02	44.40	44.40	44.40	44.40	191
2024-02-01	45.00	45.00	45.00	45.00	3
2024-01-31	45.00	45.00	45.00	45.00	60
2024-01-30	43.10	43.10	43.10	43.10	45
2024-01-29	43.10	43.10	43.10	43.10	72
2024-01-26	43.10	43.10	43.10	43.10	129
2024-01-25	43.90	43.90	43.90	43.90	13
2024-01-24	43.90	43.90	43.90	43.90	45
2024-01-23	44.90	44.90	44.90	44.90	0
2024-01-22	44.90	44.90	44.90	44.90	85
2024-01-19	44.90	44.90	44.90	44.90	175
2024-01-18	44.90	44.90	44.90	44.90	89
2024-01-17	44.90	44.90	44.90	44.90	170
2024-01-16	44.90	44.90	44.90	44.90	258
2024-01-15	44.90	44.90	44.90	44.90	257
2024-01-12	46.00	46.00	46.00	46.00	347
2024-01-11	46.00	46.00	46.00	46.00	13
2024-01-10	46.00	46.00	46.00	46.00	603
2024-01-09	46.00	46.00	46.00	46.00	330
2024-01-08	46.00	46.00	46.00	46.00	248
2024-01-05	46.00	46.00	46.00	46.00	20
2024-01-04	46.00	46.00	46.00	46.00	1
2024-01-03	46.00	46.00	46.00	46.00	72
2024-01-02	46.00	46.00	46.00	46.00	71
2024-01-01	46.00	46.00	46.00	46.00	0
2023-12-29	46.00	46.00	46.00	46.00	63
2023-12-28	46.00	46.00	46.00	46.00	62
2023-12-27	46.00	46.00	46.00	46.00	183
2023-12-26	44.60	44.60	44.60	44.60	0
2023-12-25	44.60	44.60	44.60	44.60	0
2023-12-22	44.60	44.60	44.60	44.60	175
2023-12-21	44.60	44.60	44.60	44.60	255
2023-12-20	44.60	44.60	44.60	44.60	157
2023-12-19	41.70	41.70	41.70	41.70	254
2023-12-18	41.70	41.70	41.70	41.70	58
2023-12-15	40.80	40.80	40.80	40.80	106
2023-12-14	39.30	39.30	39.30	39.30	113
2023-12-13	39.30	39.30	39.30	39.30	69
2023-12-12	40.02	40.02	40.02	40.02	24
2023-12-11	41.05	41.05	41.05	41.05	0
2023-12-08	41.05	41.05	41.05	41.05	550
2023-12-07	42.60	42.60	42.60	42.60	0
2023-12-06	42.60	42.60	42.60	42.60	1
2023-12-05	42.60	42.60	42.60	42.60	8
2023-12-04	42.60	42.60	42.60	42.60	4
2023-12-01	42.60	42.60	42.60	42.60	64
2023-11-30	41.80	41.80	41.80	41.80	4
2023-11-29	41.80	41.80	41.80	41.80	14
2023-11-28	41.80	41.80	41.80	41.80	5
2023-11-27	41.80	41.80	41.80	41.80	38
2023-11-24	41.90	41.90	41.90	41.90	10
2023-11-23	41.90	41.90	41.90	41.90	8
2023-11-22	42.00	42.00	42.00	42.00	17
2023-11-21	42.00	42.00	42.00	42.00	53
2023-11-20	42.40	42.40	42.40	42.40	35
2023-11-17	42.70	42.70	42.70	42.70	93
2023-11-16	43.00	43.00	43.00	43.00	14,426
2023-11-15	43.00	43.00	43.00	43.00	8
2023-11-14	42.40	42.40	42.40	42.40	14
2023-11-13	42.40	42.40	42.40	42.40	137
2023-11-10	42.00	42.00	42.00	42.00	93
2023-11-09	41.40	41.40	41.40	41.40	8
2023-11-08	41.60	41.60	41.60	41.60	7,873
2023-11-07	42.30	42.30	42.30	42.30	99
2023-11-06	42.45	42.45	42.45	42.45	120
2023-11-03	40.68	40.68	40.68	40.68	34
2023-11-02	41.70	41.70	41.70	41.70	265
2023-11-01	42.30	42.30	42.30	42.30	39
2023-10-31	42.58	42.58	42.58	42.58	137
2023-10-30	42.50	42.50	42.50	42.50	0
2023-10-27	40.30	40.30	40.30	40.30	37
2023-10-26	40.30	40.30	40.30	40.30	14
2023-10-25	40.30	40.30	40.30	40.30	20
2023-10-24	41.50	41.50	41.50	41.50	224
2023-10-23	41.50	41.50	41.50	41.50	9,795
2023-10-20	43.00	43.00	43.00	43.00	666
2023-10-19	43.00	43.00	43.00	43.00	0
2023-10-18	43.10	43.10	43.10	43.10	125
2023-10-17	43.10	43.10	43.10	43.10	3
2023-10-16	42.80	42.80	42.80	42.80	30
2023-10-13	42.56	42.56	42.56	42.56	20
2023-10-12	42.56	42.56	42.56	42.56	1
2023-10-11	42.56	42.56	42.56	42.56	78
2023-10-10	42.56	42.56	42.56	42.56	2
2023-10-09	42.56	42.56	42.56	42.56	59
2023-10-06	42.56	42.56	42.56	42.56	1,464
2023-10-05	42.56	42.56	42.56	42.56	22
2023-10-04	42.56	42.56	42.56	42.56	50
2023-10-03	42.56	42.56	42.56	42.56	9
2023-10-02	42.56	42.56	42.56	42.56	295
2023-09-29	42.10	42.10	42.10	42.10	2
2023-09-28	42.10	42.10	42.10	42.10	128
2023-09-27	42.10	42.10	42.10	42.10	52
2023-09-26	42.10	42.10	42.10	42.10	3
2023-09-25	42.10	42.10	42.10	42.10	0
2023-09-22	43.11	43.11	43.11	43.11	1
2023-09-21	43.11	43.11	43.11	43.11	904
2023-09-20	41.90	41.90	41.90	41.90	151
2023-09-19	41.90	41.90	41.90	41.90	31
2023-09-18	41.90	41.90	41.90	41.90	171
2023-09-15	41.90	41.90	41.90	41.90	167
2023-09-14	41.90	41.90	41.90	41.90	35
2023-09-13	41.90	41.90	41.90	41.90	1
2023-09-12	42.50	42.50	42.50	42.50	80
2023-09-11	41.70	41.70	41.70	41.70	6
2023-09-08	41.70	41.70	41.70	41.70	84
2023-09-07	41.70	41.70	41.70	41.70	6
2023-09-06	41.70	41.70	41.70	41.70	49
2023-09-05	41.70	41.70	41.70	41.70	25
2023-09-04	41.70	41.70	41.70	41.70	63
2023-09-01	41.70	41.70	41.70	41.70	85
2023-08-31	41.70	41.70	41.70	41.70	33
2023-08-30	41.70	41.70	41.70	41.70	0
2023-08-29	41.70	41.70	41.70	41.70	9
2023-08-28	41.70	41.70	41.70	41.70	0
2023-08-25	41.70	41.70	41.70	41.70	42
2023-08-24	41.80	41.80	41.80	41.80	70
2023-08-23	41.00	41.00	41.00	41.00	28
2023-08-22	41.00	41.00	41.00	41.00	166
2023-08-21	41.00	41.00	41.00	41.00	0
2023-08-18	41.00	41.00	41.00	41.00	204
2023-08-17	41.00	41.00	41.00	41.00	109
2023-08-16	41.00	41.00	41.00	41.00	88
2023-08-15	41.00	41.00	41.00	41.00	27
2023-08-14	41.00	41.00	41.00	41.00	9
2023-08-11	41.00	41.00	41.00	41.00	75
2023-08-10	41.86	41.86	41.86	41.86	61
2023-08-09	41.86	41.86	41.86	41.86	7
2023-08-08	41.86	41.86	41.86	41.86	23
2023-08-07	41.60	41.60	41.60	41.60	119
2023-08-04	42.10	42.10	42.10	42.10	56
2023-08-03	43.60	43.60	43.60	43.60	67
2023-08-02	43.60	43.60	43.60	43.60	219
2023-08-01	43.50	43.50	43.50	43.50	275
2023-07-31	43.40	43.40	43.40	43.40	46
2023-07-28	43.90	43.90	43.90	43.90	244
2023-07-27	44.28	44.28	44.28	44.28	161
2023-07-26	44.80	44.80	44.80	44.80	123
2023-07-25	44.80	44.80	44.80	44.80	39
2023-07-24	44.23	44.23	44.23	44.23	90
2023-07-21	44.23	44.23	44.23	44.23	64
2023-07-20	44.23	44.23	44.23	44.23	61
2023-07-19	44.10	44.10	44.10	44.10	437
2023-07-18	43.68	43.68	43.68	43.68	465
2023-07-17	42.40	42.40	42.40	42.40	437
2023-07-14	42.40	42.40	42.40	42.40	260
2023-07-13	40.78	40.78	40.78	40.78	15
2023-07-12	40.78	40.78	40.78	40.78	46
2023-07-11	40.78	40.78	40.78	40.78	10
2023-07-10	40.78	40.78	40.78	40.78	35
2023-07-07	41.24	41.24	41.24	41.24	639
2023-07-06	41.24	41.24	41.24	41.24	24
2023-07-05	41.17	41.17	41.17	41.17	0
2023-07-04	40.82	40.82	40.82	40.82	15
2023-07-03	38.63	38.63	38.63	38.63	81
2023-06-30	38.63	38.63	38.63	38.63	173
2023-06-29	38.63	38.63	38.63	38.63	134
2023-06-28	38.63	38.63	38.63	38.63	155
2023-06-27	38.63	38.63	38.63	38.63	24
2023-06-26	38.63	38.63	38.63	38.63	50
2023-06-23	38.63	38.63	38.63	38.63	65
2023-06-22	39.00	39.00	39.00	39.00	336
2023-06-21	38.30	38.30	38.30	38.30	127
2023-06-20	37.80	37.80	37.80	37.80	618
2023-06-19	38.40	38.40	38.40	38.40	221
2023-06-16	39.00	39.00	39.00	39.00	296
2023-06-15	39.00	39.00	39.00	39.00	772
2023-06-14	39.00	39.00	39.00	39.00	504
2023-06-13	39.00	39.00	39.00	39.00	408
2023-06-12	38.90	38.90	38.90	38.90	442
2023-06-09	39.30	39.30	39.30	39.30	15
2023-06-08	39.80	39.80	39.80	39.80	29
2023-06-07	39.90	39.90	39.90	39.90	48
2023-06-06	39.47	39.47	39.47	39.47	0
2023-06-05	39.47	39.47	39.47	39.47	72
2023-06-02	38.70	38.70	38.70	38.70	7
2023-06-01	38.70	38.70	38.70	38.70	65
2023-05-31	39.50	39.50	39.50	39.50	213
2023-05-30	39.60	39.60	39.60	39.60	340
2023-05-29	40.40	40.40	40.40	40.40	0
2023-05-26	40.40	40.40	40.40	40.40	198
2023-05-25	42.00	42.00	42.00	42.00	75
2023-05-24	42.00	42.00	42.00	42.00	74
2023-05-23	42.00	42.00	42.00	42.00	96
2023-05-22	42.00	42.00	42.00	42.00	87
2023-05-19	42.00	42.00	42.00	42.00	4
2023-05-18	42.00	42.00	42.00	42.00	56
2023-05-17	42.00	42.00	42.00	42.00	100
2023-05-16	41.80	41.80	41.80	41.80	454
2023-05-15	41.80	41.80	41.80	41.80	4
2023-05-12	41.80	41.80	41.80	41.80	5
2023-05-11	41.80	41.80	41.80	41.80	28
2023-05-10	42.30	42.30	42.30	42.30	36
2023-05-09	41.56	41.56	41.56	41.56	9
2023-05-08	41.56	41.56	41.56	41.56	0
2023-05-05	41.56	41.56	41.56	41.56	1
2023-05-04	41.56	41.56	41.56	41.56	50
2023-05-03	41.56	41.56	41.56	41.56	67
2023-05-02	40.90	40.90	40.90	40.90	0
2023-05-01	40.90	40.90	40.90	40.90	0
2023-04-28	40.90	40.90	40.90	40.90	17
2023-04-27	40.90	40.90	40.90	40.90	19
2023-04-26	40.90	40.90	40.90	40.90	14
2023-04-25	40.90	40.90	40.90	40.90	80
2023-04-24	40.90	40.90	40.90	40.90	199
2023-04-21	40.11	40.11	40.11	40.11	0
2023-04-20	40.11	40.11	40.11	40.11	23
2023-04-19	40.11	40.11	40.11	40.11	439
2023-04-18	40.11	40.11	40.11	40.11	30
2023-04-17	40.11	40.11	40.11	40.11	101
2023-04-14	40.11	40.11	40.11	40.11	407
2023-04-13	40.00	40.00	40.00	40.00	32
2023-04-12	40.00	40.00	40.00	40.00	245
2023-04-11	40.00	40.00	40.00	40.00	81
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	40.00	40.00	40.00	40.00	294
2023-04-05	40.40	40.40	40.40	40.40	71
2023-04-04	40.40	40.40	40.40	40.40	76
2023-04-03	40.78	40.78	40.78	40.78	0
2023-03-31	40.78	40.78	40.78	40.78	679
2023-03-30	40.78	40.78	40.78	40.78	25
2023-03-29	40.78	40.78	40.78	40.78	72
2023-03-28	40.47	40.47	40.47	40.47	693
2023-03-27	40.47	40.47	40.47	40.47	25
2023-03-24	40.47	40.47	40.47	40.47	37
2023-03-23	40.47	40.47	40.47	40.47	82
2023-03-22	40.47	40.47	40.47	40.47	22
2023-03-21	40.47	40.47	40.47	40.47	15
2023-03-20	40.47	40.47	40.47	40.47	0
2023-03-17	40.47	40.47	40.47	40.47	115
2023-03-16	40.80	40.80	40.80	40.80	2,284
2023-03-15	40.14	40.14	40.14	40.14	45,839
2023-03-14	40.14	40.14	40.14	40.14	30
2023-03-13	40.14	40.14	40.14	40.14	631
2023-03-10	40.30	40.30	40.30	40.30	6
2023-03-09	40.30	40.30	40.30	40.30	70
2023-03-08	40.30	40.30	40.30	40.30	278
2023-03-07	40.30	40.30	40.30	40.30	315
2023-03-06	40.30	40.30	40.30	40.30	219
2023-03-03	40.30	40.30	40.30	40.30	235
2023-03-02	40.30	40.30	40.30	40.30	285
2023-03-01	40.30	40.30	40.30	40.30	108
2023-02-28	40.30	40.30	40.30	40.30	5,547
2023-02-27	40.30	40.30	40.30	40.30	7,005
2023-02-24	40.30	40.30	40.30	40.30	26
2023-02-23	40.30	40.30	40.30	40.30	36
2023-02-22	41.60	41.60	41.60	41.60	181
2023-02-21	41.60	41.60	41.60	41.60	0
2023-02-20	41.60	41.60	41.60	41.60	11
2023-02-17	41.60	41.60	41.60	41.60	8
2023-02-16	41.60	41.60	41.60	41.60	229
2023-02-15	41.70	41.70	41.70	41.70	85
2023-02-14	39.90	39.90	39.90	39.90	56
2023-02-13	39.90	39.90	39.90	39.90	29
2023-02-10	39.90	39.90	39.90	39.90	141
2023-02-09	40.30	40.30	40.30	40.30	28
2023-02-08	40.30	40.30	40.30	40.30	11
2023-02-07	40.30	40.30	40.30	40.30	87
2023-02-06	40.30	40.30	40.30	40.30	152
2023-02-03	41.80	41.80	41.80	41.80	28
2023-02-02	41.80	41.80	41.80	41.80	82
2023-02-01	41.80	41.80	41.80	41.80	35
2023-01-31	41.80	41.80	41.80	41.80	68
2023-01-30	41.80	41.80	41.80	41.80	119
2023-01-27	41.80	41.80	41.80	41.80	96
2023-01-26	41.80	41.80	41.80	41.80	72
2023-01-25	41.80	41.80	41.80	41.80	141
2023-01-24	41.80	41.80	41.80	41.80	464
2023-01-23	41.80	41.80	41.80	41.80	253
2023-01-20	41.80	41.80	41.80	41.80	154
2023-01-19	41.80	41.80	41.80	41.80	78
2023-01-18	41.80	41.80	41.80	41.80	187
2023-01-17	42.00	42.00	42.00	42.00	199
2023-01-16	41.30	41.30	41.30	41.30	284
2023-01-13	41.30	41.30	41.30	41.30	90
2023-01-12	40.40	40.40	40.40	40.40	780
2023-01-11	39.91	39.91	39.91	39.91	455
2023-01-10	42.81	42.81	42.81	42.81	167
2023-01-09	42.81	42.81	42.81	42.81	344
2023-01-06	42.81	42.81	42.81	42.81	522
2023-01-05	43.30	43.30	43.30	43.30	404
2023-01-04	39.84	39.84	39.84	39.84	12
2023-01-03	39.84	39.84	39.84	39.84	109
2023-01-02	40.80	40.80	40.80	40.80	0
2022-12-30	40.80	40.80	40.80	40.80	84
2022-12-29	40.37	40.37	40.37	40.37	92
2022-12-28	38.21	38.21	38.21	38.21	2
2022-12-27	38.21	38.21	38.21	38.21	0
2022-12-26	38.21	38.21	38.21	38.21	0
2022-12-23	38.21	38.21	38.21	38.21	124
2022-12-22	38.21	38.21	38.21	38.21	25
2022-12-21	38.21	38.21	38.21	38.21	89
2022-12-20	38.21	38.21	38.21	38.21	158
2022-12-19	38.75	38.75	38.75	38.75	70
2022-12-16	38.75	38.75	38.75	38.75	33
2022-12-15	38.75	38.75	38.75	38.75	29
2022-12-14	38.75	38.75	38.75	38.75	95
2022-12-13	38.75	38.75	38.75	38.75	519
2022-12-12	36.73	36.73	36.73	36.73	461
2022-12-09	36.73	36.73	36.73	36.73	459
2022-12-08	36.73	36.73	36.73	36.73	175
2022-12-07	36.73	36.73	36.73	36.73	6
2022-12-06	36.73	36.73	36.73	36.73	0
2022-12-05	36.73	36.73	36.73	36.73	1,304
2022-12-02	36.55	36.55	36.55	36.55	58
2022-12-01	36.55	36.55	36.55	36.55	10
2022-11-30	36.55	36.55	36.55	36.55	458
2022-11-29	36.55	36.55	36.55	36.55	682
2022-11-28	35.50	35.50	35.50	35.50	0
2022-11-25	35.50	35.50	35.50	35.50	503
2022-11-24	35.50	35.50	35.50	35.50	7
2022-11-23	35.50	35.50	35.50	35.50	588
2022-11-22	35.50	35.50	35.50	35.50	641
2022-11-21	35.50	35.50	35.50	35.50	0
2022-11-18	35.50	35.50	35.50	35.50	366
2022-11-17	35.50	35.50	35.50	35.50	157
2022-11-16	35.38	35.38	35.38	35.38	323
2022-11-15	35.38	35.38	35.38	35.38	1,080
2022-11-14	35.38	35.38	35.38	35.38	268
2022-11-11	35.38	35.38	35.38	35.38	48
2022-11-10	35.38	35.38	35.38	35.38	35
2022-11-09	35.38	35.38	35.38	35.38	61
2022-11-08	35.38	35.38	35.38	35.38	36
2022-11-07	35.38	35.38	35.38	35.38	92
2022-11-04	35.38	35.38	35.38	35.38	9
2022-11-03	35.38	35.38	35.38	35.38	0
2022-11-02	35.38	35.38	35.38	35.38	115
2022-11-01	35.38	35.38	35.38	35.38	262
2022-10-31	35.38	35.38	35.38	35.38	114
2022-10-28	35.38	35.38	35.38	35.38	5
2022-10-27	35.38	35.38	35.38	35.38	319
2022-10-26	35.38	35.38	35.38	35.38	53
2022-10-25	35.38	35.38	35.38	35.38	47
2022-10-24	35.38	35.38	35.38	35.38	0
2022-10-21	35.38	35.38	35.38	35.38	0
2022-10-20	35.38	35.38	35.38	35.38	13
2022-10-19	35.38	35.38	35.38	35.38	0
2022-10-18	35.38	35.38	35.38	35.38	0
2022-10-17	35.38	35.38	35.38	35.38	132
2022-10-14	35.38	35.38	35.38	35.38	816
2022-10-13	35.38	35.38	35.38	35.38	89
2022-10-12	35.38	35.38	35.38	35.38	25
2022-10-11	35.38	35.38	35.38	35.38	1
2022-10-10	35.38	35.38	35.38	35.38	837
2022-10-07	35.38	35.38	35.38	35.38	6
2022-10-06	35.38	35.38	35.38	35.38	10
2022-10-05	35.38	35.38	35.38	35.38	2,793
2022-10-04	35.38	35.38	35.38	35.38	0
2022-10-03	35.38	35.38	35.38	35.38	0
2022-09-30	35.38	35.38	35.38	35.38	42
2022-09-29	35.38	35.38	35.38	35.38	0
2022-09-28	35.38	35.38	35.38	35.38	174
2022-09-27	35.38	35.38	35.38	35.38	0
2022-09-26	35.38	35.38	35.38	35.38	0
2022-09-23	35.38	35.38	35.38	35.38	0
2022-09-22	35.38	35.38	35.38	35.38	0
2022-09-21	35.38	35.38	35.38	35.38	0
2022-09-20	35.38	35.38	35.38	35.38	0
2022-09-19	35.38	35.38	35.38	35.38	0
2022-09-16	35.38	35.38	35.38	35.38	0
2022-09-15	35.38	35.38	35.38	35.38	3
2022-09-14	35.38	35.38	35.38	35.38	691
2022-09-13	35.38	35.38	35.38	35.38	13
2022-09-12	35.38	35.38	35.38	35.38	0
2022-09-09	35.38	35.38	35.38	35.38	0
2022-09-08	35.38	35.38	35.38	35.38	0
2022-09-07	35.38	35.38	35.38	35.38	2
2022-09-06	35.38	35.38	35.38	35.38	0
2022-09-05	35.38	35.38	35.38	35.38	1
2022-09-02	35.38	35.38	35.38	35.38	1
2022-09-01	35.38	35.38	35.38	35.38	0
2022-08-31	35.38	35.38	35.38	35.38	2
2022-08-30	35.38	35.38	35.38	35.38	14
2022-08-29	35.38	35.38	35.38	35.38	0
2022-08-26	35.38	35.38	35.38	35.38	5
2022-08-25	35.38	35.38	35.38	35.38	290
2022-08-24	35.38	35.38	35.38	35.38	0
2022-08-23	35.38	35.38	35.38	35.38	0
2022-08-22	35.38	35.38	35.38	35.38	71
2022-08-19	33.60	33.60	33.60	33.60	1
2022-08-18	33.60	33.60	33.60	33.60	1
2022-08-17	33.60	33.60	33.60	33.60	29
2022-08-16	33.60	33.60	33.60	33.60	58
2022-08-15	33.60	33.60	33.60	33.60	31
2022-08-12	33.60	33.60	33.60	33.60	22
2022-08-11	33.60	33.60	33.60	33.60	0
2022-08-10	33.60	33.60	33.60	33.60	125
2022-08-09	33.60	33.60	33.60	33.60	0
2022-08-08	33.60	33.60	33.60	33.60	1
2022-08-05	33.60	33.60	33.60	33.60	88
2022-08-04	31.97	31.97	31.97	31.97	33
2022-08-03	31.97	31.97	31.97	31.97	0
2022-08-02	31.97	31.97	31.97	31.97	29
2022-08-01	31.97	31.97	31.97	31.97	29
2022-07-29	31.97	31.97	31.97	31.97	32
2022-07-28	31.97	31.97	31.97	31.97	99
2022-07-27	35.27	35.27	35.27	35.27	0
2022-07-26	35.27	35.27	35.27	35.27	73
2022-07-25	35.27	35.27	35.27	35.27	118
2022-07-22	35.27	35.27	35.27	35.27	25
2022-07-21	35.27	35.27	35.27	35.27	1
2022-07-20	35.27	35.27	35.27	35.27	482
2022-07-19	35.27	35.27	35.27	35.27	240
2022-07-18	30.45	30.45	30.45	30.45	0
2022-07-15	30.45	30.45	30.45	30.45	0
2022-07-14	30.45	30.45	30.45	30.45	12
2022-07-13	30.45	30.45	30.45	30.45	2
2022-07-12	30.45	30.45	30.45	30.45	0
2022-07-11	30.45	30.45	30.45	30.45	1
2022-07-08	30.45	30.45	30.45	30.45	153
2022-07-07	30.45	30.45	30.45	30.45	10
2022-07-06	30.45	30.45	30.45	30.45	517
2022-07-05	31.58	31.58	31.58	31.58	0
2022-07-04	31.58	31.58	31.58	31.58	6
2022-07-01	32.35	32.35	32.35	32.35	0
2022-06-30	32.35	32.35	32.35	32.35	162
2022-06-29	32.35	32.35	32.35	32.35	0
2022-06-28	32.35	32.35	32.35	32.35	163
2022-06-27	32.35	32.35	32.35	32.35	153
2022-06-24	33.55	33.55	33.55	33.55	0
2022-06-23	33.55	33.55	33.55	33.55	0
2022-06-22	33.55	33.55	33.55	33.55	0
2022-06-21	33.55	33.55	33.55	33.55	0
2022-06-20	33.55	33.55	33.55	33.55	0
2022-06-17	33.55	33.55	33.55	33.55	0
2022-06-16	33.55	33.55	33.55	33.55	0
2022-06-15	33.55	33.55	33.55	33.55	1
2022-06-14	33.55	33.55	33.55	33.55	317
2022-06-13	33.55	33.55	33.55	33.55	0
2022-06-10	33.55	33.55	33.55	33.55	0
2022-06-09	33.55	33.55	33.55	33.55	25
2022-06-08	33.55	33.55	33.55	33.55	4
2022-06-07	33.55	33.55	33.55	33.55	31
2022-06-06	33.40	33.40	33.40	33.40	400
2022-06-03	31.05	31.05	31.05	31.05	0
2022-06-02	31.05	31.05	31.05	31.05	0
2022-06-01	31.05	31.05	31.05	31.05	3
2022-05-31	31.05	31.05	31.05	31.05	0
2022-05-30	31.05	31.05	31.05	31.05	9,883
2022-05-27	31.04	31.04	31.04	31.04	0
2022-05-26	31.04	31.04	31.04	31.04	241
2022-05-25	31.04	31.04	31.04	31.04	1
2022-05-24	31.04	31.04	31.04	31.04	153
2022-05-23	31.04	31.04	31.04	31.04	717
2022-05-20	31.04	31.04	31.04	31.04	635
2022-05-19	31.04	31.04	31.04	31.04	180
2022-05-18	31.04	31.04	31.04	31.04	29
2022-05-17	31.04	31.04	31.04	31.04	35
2022-05-16	31.04	31.04	31.04	31.04	0
2022-05-13	31.04	31.04	31.04	31.04	20
2022-05-12	31.04	31.04	31.04	31.04	519
2022-05-11	31.04	31.04	31.04	31.04	3,046
2022-05-10	31.04	31.04	31.04	31.04	0
2022-05-09	31.04	31.04	31.04	31.04	7
2022-05-06	31.04	31.04	31.04	31.04	6
2022-05-05	31.04	31.04	31.04	31.04	32
2022-05-04	31.04	31.04	31.04	31.04	0
2022-05-03	31.04	31.04	31.04	31.04	28
2022-05-02	31.04	31.04	31.04	31.04	0
2022-04-29	31.04	31.04	31.04	31.04	16
2022-04-28	31.04	31.04	31.04	31.04	5
2022-04-27	31.04	31.04	31.04	31.04	5
2022-04-26	31.04	31.04	31.04	31.04	0
2022-04-25	31.04	31.04	31.04	31.04	0
2022-04-22	31.04	31.04	31.04	31.04	0
2022-04-21	31.04	31.04	31.04	31.04	0
2022-04-20	31.04	31.04	31.04	31.04	0
2022-04-19	31.04	31.04	31.04	31.04	400
2022-04-18	31.00	31.00	31.00	31.00	0
2022-04-15	31.00	31.00	31.00	31.00	0
2022-04-14	31.00	31.00	31.00	31.00	0
2022-04-13	31.00	31.00	31.00	31.00	0
2022-04-12	31.00	31.00	31.00	31.00	400
2022-04-11	32.00	32.00	32.00	32.00	11
2022-04-08	32.00	32.00	32.00	32.00	15
2022-04-07	32.00	32.00	32.00	32.00	79
2022-04-06	32.00	32.00	32.00	32.00	16
2022-04-05	32.00	32.00	32.00	32.00	0
2022-04-04	32.00	32.00	32.00	32.00	0
2022-04-01	32.00	32.00	32.00	32.00	50
2022-03-31	32.00	32.00	32.00	32.00	0
2022-03-30	32.00	32.00	32.00	32.00	0
2022-03-29	32.00	32.00	32.00	32.00	0
2022-03-28	32.00	32.00	32.00	32.00	899
2022-03-25	32.00	32.00	32.00	32.00	0
2022-03-24	32.00	32.00	32.00	32.00	57
2022-03-23	32.00	32.00	32.00	32.00	75
2022-03-22	30.10	30.10	30.10	30.10	0
2022-03-21	30.10	30.10	30.10	30.10	1
2022-03-18	30.10	30.10	30.10	30.10	234
2022-03-17	29.70	29.70	29.70	29.70	18,809
2022-03-16	29.98	29.98	29.98	29.98	1
2022-03-15	29.98	29.98	29.98	29.98	46,622
2022-03-14	29.98	29.98	29.98	29.98	4,350
2022-03-11	29.14	29.14	29.14	29.14	801
2022-03-10	26.08	26.08	26.08	26.08	27,676
2022-03-09	24.88	24.88	24.88	24.88	59
2022-03-08	24.88	24.88	24.88	24.88	1,111
2022-03-07	27.14	27.14	27.14	27.14	0
2022-03-04	27.14	27.14	27.14	27.14	333
2022-03-03	27.14	27.14	27.14	27.14	0
2022-03-02	27.14	27.14	27.14	27.14	372
2022-03-01	27.14	27.14	27.14	27.14	0
2022-02-28	27.14	27.14	27.14	27.14	2
2022-02-25	27.50	27.50	27.50	27.50	906
2022-02-24	28.50	28.50	28.50	28.50	98
2022-02-23	28.50	28.50	28.50	28.50	0
2022-02-22	28.50	28.50	28.50	28.50	190
2022-02-21	29.95	29.95	29.95	29.95	0
2022-02-18	29.95	29.95	29.95	29.95	93
2022-02-17	30.10	30.10	30.10	30.10	49
2022-02-16	28.70	28.70	28.70	28.70	2
2022-02-15	28.70	28.70	28.70	28.70	5
2022-02-14	28.70	28.70	28.70	28.70	0
2022-02-11	28.70	28.70	28.70	28.70	0
2022-02-10	28.70	28.70	28.70	28.70	0
2022-02-09	28.70	28.70	28.70	28.70	10
2022-02-08	28.80	28.80	28.80	28.80	202
2022-02-07	28.80	28.80	28.80	28.80	266
2022-02-04	30.00	30.00	30.00	30.00	0
2022-02-03	30.00	30.00	30.00	30.00	2,016
2022-02-02	30.33	30.33	30.33	30.33	23
2022-02-01	30.33	30.33	30.33	30.33	28
2022-01-31	28.94	28.94	28.94	28.94	8,661
2022-01-28	28.80	28.80	28.80	28.80	9
2022-01-27	28.80	28.80	28.80	28.80	0
2022-01-26	28.80	28.80	28.80	28.80	8
2022-01-25	28.70	28.70	28.70	28.70	17
2022-01-24	29.20	29.20	29.20	29.20	6
2022-01-21	29.20	29.20	29.20	29.20	64,875
2022-01-20	30.40	30.40	30.40	30.40	7
2022-01-19	30.40	30.40	30.40	30.40	0
2022-01-18	30.40	30.40	30.40	30.40	260
2022-01-17	30.80	30.80	30.80	30.80	22
2022-01-14	32.30	32.30	32.30	32.30	1
2022-01-13	32.30	32.30	32.30	32.30	1
2022-01-12	32.29	32.29	32.29	32.29	586
2022-01-11	31.98	31.98	31.98	31.98	30
2022-01-10	30.85	30.85	30.85	30.85	291
2022-01-07	30.85	30.85	30.85	30.85	0
2022-01-06	30.85	30.85	30.85	30.85	418
2022-01-05	26.25	26.25	26.25	26.25	0
2022-01-04	26.25	26.25	26.25	26.25	0
2022-01-03	26.25	26.25	26.25	26.25	0
2021-12-31	26.25	26.25	26.25	26.25	17
2021-12-30	26.25	26.25	26.25	26.25	4
2021-12-29	26.25	26.25	26.25	26.25	1
2021-12-28	26.25	26.25	26.25	26.25	0
2021-12-27	26.25	26.25	26.25	26.25	0
2021-12-24	26.25	26.25	26.25	26.25	0
2021-12-23	26.25	26.25	26.25	26.25	0
2021-12-22	26.25	26.25	26.25	26.25	0
2021-12-21	26.25	26.25	26.25	26.25	0
2021-12-20	26.25	26.25	26.25	26.25	105
2021-12-17	26.25	26.25	26.25	26.25	0
2021-12-16	26.25	26.25	26.25	26.25	0
2021-12-15	26.25	26.25	26.25	26.25	0
2021-12-14	26.25	26.25	26.25	26.25	3
2021-12-13	26.25	26.25	26.25	26.25	11
2021-12-10	25.72	25.72	25.72	25.72	9
2021-12-09	25.72	25.72	25.72	25.72	2
2021-12-08	25.72	25.72	25.72	25.72	0
2021-12-07	25.72	25.72	25.72	25.72	0
2021-12-06	25.72	25.72	25.72	25.72	1
2021-12-03	25.72	25.72	25.72	25.72	0
2021-12-02	25.72	25.72	25.72	25.72	0
2021-12-01	25.72	25.72	25.72	25.72	128
2021-11-30	25.72	25.72	25.72	25.72	1
2021-11-29	25.72	25.72	25.72	25.72	48
2021-11-26	26.39	26.39	26.39	26.39	0
2021-11-25	26.39	26.39	26.39	26.39	0
2021-11-24	26.39	26.39	26.39	26.39	0
2021-11-23	26.39	26.39	26.39	26.39	166
2021-11-22	26.39	26.39	26.39	26.39	0
2021-11-19	26.39	26.39	26.39	26.39	173
2021-11-18	26.39	26.39	26.39	26.39	0
2021-11-17	26.39	26.39	26.39	26.39	10
2021-11-16	26.39	26.39	26.39	26.39	0
2021-11-15	26.39	26.39	26.39	26.39	5
2021-11-12	26.39	26.39	26.39	26.39	3
2021-11-11	26.39	26.39	26.39	26.39	0
2021-11-10	26.39	26.39	26.39	26.39	0
2021-11-09	26.39	26.39	26.39	26.39	0
2021-11-08	26.39	26.39	26.39	26.39	0
2021-11-05	26.39	26.39	26.39	26.39	2,196
2021-11-04	25.00	25.00	25.00	25.00	0
2021-11-03	25.00	25.00	25.00	25.00	0
2021-11-02	25.00	25.00	25.00	25.00	0
2021-11-01	25.00	25.00	25.00	25.00	0
2021-10-29	25.00	25.00	25.00	25.00	0
2021-10-28	25.00	25.00	25.00	25.00	0
2021-10-27	25.00	25.00	25.00	25.00	0
2021-10-26	25.00	25.00	25.00	25.00	0
2021-10-25	25.00	25.00	25.00	25.00	0
2021-10-22	25.00	25.00	25.00	25.00	0
2021-10-21	25.00	25.00	25.00	25.00	0
2021-10-20	25.00	25.00	25.00	25.00	0
2021-10-19	25.00	25.00	25.00	25.00	0
2021-10-18	25.00	25.00	25.00	25.00	0
2021-10-15	25.00	25.00	25.00	25.00	0
2021-10-14	25.00	25.00	25.00	25.00	41
2021-10-13	24.70	24.70	24.70	24.70	0
2021-10-12	24.70	24.70	24.70	24.70	0
2021-10-11	24.70	24.70	24.70	24.70	0
2021-10-08	24.70	24.70	24.70	24.70	32
2021-10-07	25.00	25.00	25.00	25.00	92
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	1
2021-09-30	26.27	26.27	26.27	26.27	84
2021-09-29	26.27	26.27	26.27	26.27	232
2021-09-28	26.27	26.27	26.27	26.27	14
2021-09-27	26.27	26.27	26.27	26.27	32
2021-09-24	26.27	26.27	26.27	26.27	0
2021-09-23	26.27	26.27	26.27	26.27	0
2021-09-22	26.27	26.27	26.27	26.27	0
2021-09-21	26.27	26.27	26.27	26.27	0
2021-09-20	26.27	26.27	26.27	26.27	340
2021-09-17	27.01	27.01	27.01	27.01	0
2021-09-16	27.01	27.01	27.01	27.01	0
2021-09-15	27.01	27.01	27.01	27.01	0
2021-09-14	27.01	27.01	27.01	27.01	0
2021-09-13	27.01	27.01	27.01	27.01	0
2021-09-10	27.01	27.01	27.01	27.01	63
2021-09-09	27.70	27.70	27.70	27.70	0
2021-09-08	27.70	27.70	27.70	27.70	0
2021-09-07	27.70	27.70	27.70	27.70	66
2021-09-06	27.80	27.80	27.80	27.80	43
2021-09-03	28.00	28.00	28.00	28.00	62
2021-09-02	28.14	28.14	28.14	28.14	146
2021-09-01	28.14	28.14	28.14	28.14	0
2021-08-31	28.14	28.14	28.14	28.14	0
2021-08-30	27.60	27.60	27.60	27.60	0
2021-08-27	27.60	27.60	27.60	27.60	0
2021-08-26	27.60	27.60	27.60	27.60	0
2021-08-25	27.60	27.60	27.60	27.60	65
2021-08-24	28.10	28.10	28.10	28.10	0
2021-08-23	28.10	28.10	28.10	28.10	0
2021-08-20	28.10	28.10	28.10	28.10	199
2021-08-19	28.10	28.10	28.10	28.10	309
2021-08-18	28.30	28.30	28.30	28.30	0
2021-08-17	28.30	28.30	28.30	28.30	29
2021-08-16	28.80	28.80	28.80	28.80	399
2021-08-13	28.80	28.80	28.80	28.80	435
2021-08-12	28.10	28.10	28.10	28.10	0
2021-08-11	28.10	28.10	28.10	28.10	324
2021-08-10	28.30	28.30	28.30	28.30	45
2021-08-09	27.87	27.87	27.87	27.87	0
2021-08-06	27.87	27.87	27.87	27.87	0
2021-08-05	27.87	27.87	27.87	27.87	100
2021-08-04	28.68	28.68	28.68	28.68	90
2021-08-03	27.50	27.50	27.50	27.50	0
2021-08-02	27.50	27.50	27.50	27.50	0
2021-07-30	27.50	27.50	27.50	27.50	45
2021-07-29	25.40	25.40	25.40	25.40	0
2021-07-28	25.40	25.40	25.40	25.40	0
2021-07-27	25.40	25.40	25.40	25.40	78
2021-07-26	25.40	25.40	25.40	25.40	236
2021-07-23	26.20	26.20	26.20	26.20	0
2021-07-22	26.20	26.20	26.20	26.20	0
2021-07-21	26.20	26.20	26.20	26.20	59
2021-07-20	26.20	26.20	26.20	26.20	22
2021-07-19	26.32	26.32	26.32	26.32	124
2021-07-16	27.50	27.50	27.50	27.50	0
2021-07-15	27.50	27.50	27.50	27.50	75
2021-07-14	27.70	27.70	27.70	27.70	0
2021-07-13	27.70	27.70	27.70	27.70	141
2021-07-12	27.24	27.24	27.24	27.24	84
2021-07-09	27.40	27.40	27.40	27.40	168
2021-07-08	28.00	28.00	28.00	28.00	0
2021-07-07	28.00	28.00	28.00	28.00	0
2021-07-06	28.00	28.00	28.00	28.00	0
2021-07-05	28.00	28.00	28.00	28.00	1,038
2021-07-02	26.70	26.70	26.70	26.70	42
2021-07-01	26.50	26.50	26.50	26.50	74
2021-06-30	27.30	27.30	27.30	27.30	96
2021-06-29	27.20	27.20	27.20	27.20	294
2021-06-28	27.00	27.00	27.00	27.00	714
2021-06-25	25.90	25.90	25.90	25.90	39
2021-06-24	26.10	26.10	26.10	26.10	342
2021-06-23	25.30	25.30	25.30	25.30	13
2021-06-22	25.00	25.00	25.00	25.00	0
2021-06-21	25.00	25.00	25.00	25.00	78
2021-06-18	25.60	25.60	25.60	25.60	0
2021-06-17	25.60	25.60	25.60	25.60	5
2021-06-16	25.60	25.60	25.60	25.60	0
2021-06-15	25.60	25.60	25.60	25.60	38
2021-06-14	25.50	25.50	25.50	25.50	0
2021-06-11	25.50	25.50	25.50	25.50	0
2021-06-10	25.50	25.50	25.50	25.50	40
2021-06-09	25.20	25.20	25.20	25.20	0
2021-06-08	25.20	25.20	25.20	25.20	0
2021-06-07	25.20	25.20	25.20	25.20	0
2021-06-04	25.20	25.20	25.20	25.20	78
2021-06-03	25.20	25.20	25.20	25.20	0
2021-06-02	25.20	25.20	25.20	25.20	35
2021-06-01	25.50	25.50	25.50	25.50	0
2021-05-28	25.50	25.50	25.50	25.50	246
2021-05-27	25.50	25.50	25.50	25.50	0
2021-05-26	25.50	25.50	25.50	25.50	0
2021-05-25	25.50	25.50	25.50	25.50	160
2021-05-24	25.50	25.50	25.50	25.50	0
2021-05-21	25.50	25.50	25.50	25.50	31
2021-05-20	26.00	26.00	26.00	26.00	0
2021-05-19	26.00	26.00	26.00	26.00	0
2021-05-18	26.00	26.00	26.00	26.00	60
2021-05-17	26.30	26.30	26.30	26.30	0
2021-05-14	26.30	26.30	26.30	26.30	53
2021-05-13	26.50	26.50	26.50	26.50	1,287
2021-05-12	26.40	26.40	26.40	26.40	29
2021-05-11	27.20	27.20	27.20	27.20	142
2021-05-10	27.20	27.20	27.20	27.20	14,076
2021-05-07	27.80	27.80	27.80	27.80	56
2021-05-06	27.80	27.80	27.80	27.80	0
2021-05-05	27.80	27.80	27.80	27.80	185
2021-05-04	29.00	29.00	29.00	29.00	0
2021-04-30	29.00	29.00	29.00	29.00	34
2021-04-29	29.50	29.50	29.50	29.50	124
2021-04-28	29.50	29.50	29.50	29.50	136
2021-04-27	28.80	28.80	28.80	28.80	76
2021-04-26	28.80	28.80	28.80	28.80	23
2021-04-23	28.40	28.40	28.40	28.40	152
2021-04-22	28.90	28.90	28.90	28.90	76
2021-04-21	30.20	30.20	30.20	30.20	0
2021-04-20	30.20	30.20	30.20	30.20	0
2021-04-19	30.20	30.20	30.20	30.20	30
2021-04-16	29.80	29.80	29.80	29.80	0
2021-04-15	29.80	29.80	29.80	29.80	0
2021-04-14	29.80	29.80	29.80	29.80	0
2021-04-13	29.80	29.80	29.80	29.80	0
2021-04-12	29.80	29.80	29.80	29.80	0
2021-04-09	29.80	29.80	29.80	29.80	0
2021-04-08	29.80	29.80	29.80	29.80	82,217
2021-04-07	30.30	30.30	30.30	30.30	0
2021-04-06	30.30	30.30	30.30	30.30	0
2021-04-01	30.30	30.30	30.30	30.30	0
2021-03-31	30.30	30.30	30.30	30.30	0
2021-03-30	30.30	30.30	30.30	30.30	0
2021-03-29	30.30	30.30	30.30	30.30	44,535
2021-03-26	29.94	29.94	29.94	29.94	0
2021-03-25	29.94	29.94	29.94	29.94	0
2021-03-24	29.94	29.94	29.94	29.94	265
2021-03-23	27.61	27.61	27.61	27.61	0
2021-03-22	27.61	27.61	27.61	27.61	0
2021-03-19	27.61	27.61	27.61	27.61	0
2021-03-18	27.61	27.61	27.61	27.61	0
2021-03-17	27.61	27.61	27.61	27.61	0
2021-03-16	27.61	27.61	27.61	27.61	0
2021-03-15	27.61	27.61	27.61	27.61	0
2021-03-12	27.61	27.61	27.61	27.61	0
2021-03-11	27.61	27.61	27.61	27.61	208
2021-03-10	27.30	27.30	27.30	27.30	79,329
2021-03-09	27.30	27.30	27.30	27.30	300,000
2021-03-08	27.50	27.50	27.50	27.50	0
2021-03-05	27.50	27.50	27.50	27.50	0
2021-03-04	27.50	27.50	27.50	27.50	253
2021-03-03	28.00	28.00	28.00	28.00	0
2021-03-02	28.00	28.00	28.00	28.00	0
2021-03-01	28.00	28.00	28.00	28.00	0
2021-02-26	28.00	28.00	28.00	28.00	0
2021-02-25	28.00	28.00	28.00	28.00	0
2021-02-24	28.00	28.00	28.00	28.00	0
2021-02-23	28.00	28.00	28.00	28.00	0
2021-02-22	28.00	28.00	28.00	28.00	0
2021-02-19	28.00	28.00	28.00	28.00	0
2021-02-18	28.00	28.00	28.00	28.00	0
2021-02-17	28.00	28.00	28.00	28.00	0
2021-02-16	28.00	28.00	28.00	28.00	0
2021-02-15	28.00	28.00	28.00	28.00	0
2021-02-12	28.00	28.00	28.00	28.00	0
2021-02-11	28.00	28.00	28.00	28.00	0
2021-02-10	28.00	28.00	28.00	28.00	0
2021-02-09	28.00	28.00	28.00	28.00	0
2021-02-08	28.00	28.00	28.00	28.00	256
2021-02-05	28.60	28.60	28.60	28.60	3
2021-02-04	29.20	29.20	29.20	29.20	0
2021-02-03	29.20	29.20	29.20	29.20	0
2021-02-02	29.20	29.20	29.20	29.20	0
2021-02-01	29.20	29.20	29.20	29.20	0
2021-01-29	29.20	29.20	29.20	29.20	364
2021-01-28	29.20	29.20	29.20	29.20	0
2021-01-27	29.20	29.20	29.20	29.20	0
2021-01-26	29.20	29.20	29.20	29.20	0
2021-01-25	29.20	29.20	29.20	29.20	0
2021-01-22	29.20	29.20	29.20	29.20	7
2021-01-21	29.20	29.20	29.20	29.20	0
2021-01-20	29.20	29.20	29.20	29.20	3
2021-01-19	29.20	29.20	29.20	29.20	198
2021-01-18	26.80	26.80	26.80	26.80	0
2021-01-15	26.80	26.80	26.80	26.80	0
2021-01-14	26.80	26.80	26.80	26.80	0
2021-01-13	26.80	26.80	26.80	26.80	0
2021-01-12	26.80	26.80	26.80	26.80	0
2021-01-11	26.80	26.80	26.80	26.80	0
2021-01-08	26.80	26.80	26.80	26.80	0
2021-01-07	26.80	26.80	26.80	26.80	0
2021-01-06	26.80	26.80	26.80	26.80	0
2021-01-05	26.80	26.80	26.80	26.80	0
2021-01-04	26.80	26.80	26.80	26.80	374
2020-12-31	26.80	26.80	26.80	26.80	0
2020-12-30	26.80	26.80	26.80	26.80	0
2020-12-29	26.80	26.80	26.80	26.80	0
2020-12-24	26.80	26.80	26.80	26.80	0
2020-12-23	26.80	26.80	26.80	26.80	0
2020-12-22	26.80	26.80	26.80	26.80	0
2020-12-21	26.80	26.80	26.80	26.80	0
2020-12-18	26.80	26.80	26.80	26.80	0
2020-12-17	26.80	26.80	26.80	26.80	0
2020-12-16	26.80	26.80	26.80	26.80	0
2020-12-15	26.80	26.80	26.80	26.80	0
2020-12-14	26.80	26.80	26.80	26.80	0
2020-12-11	26.80	26.80	26.80	26.80	2
2020-12-10	27.20	27.20	27.20	27.20	0
2020-12-09	27.20	27.20	27.20	27.20	0
2020-12-08	27.20	27.20	27.20	27.20	0
2020-12-07	27.20	27.20	27.20	27.20	0
2020-12-04	27.20	27.20	27.20	27.20	40
2020-12-03	27.30	27.30	27.30	27.30	0
2020-12-02	27.30	27.30	27.30	27.30	0
2020-12-01	27.30	27.30	27.30	27.30	0
2020-11-30	27.30	27.30	27.30	27.30	0
2020-11-27	27.30	27.30	27.30	27.30	0
2020-11-26	27.30	27.30	27.30	27.30	0
2020-11-25	27.30	27.30	27.30	27.30	0
2020-11-24	27.30	27.30	27.30	27.30	60
2020-11-23	27.10	27.10	27.10	27.10	168
2020-11-20	23.02	23.02	23.02	23.02	0
2020-11-19	23.02	23.02	23.02	23.02	0
2020-11-18	23.02	23.02	23.02	23.02	0
2020-11-17	23.02	23.02	23.02	23.02	0
2020-11-16	23.02	23.02	23.02	23.02	0
2020-11-13	23.02	23.02	23.02	23.02	0
2020-11-12	23.02	23.02	23.02	23.02	0
2020-11-11	23.02	23.02	23.02	23.02	0
2020-11-10	23.02	23.02	23.02	23.02	0
2020-11-09	23.02	23.02	23.02	23.02	0
2020-11-06	23.02	23.02	23.02	23.02	250
2020-11-05	23.40	23.40	23.40	23.40	0
2020-11-04	23.40	23.40	23.40	23.40	0
2020-11-03	23.40	23.40	23.40	23.40	0
2020-11-02	23.40	23.40	23.40	23.40	0
2020-10-30	23.40	23.40	23.40	23.40	0
2020-10-29	23.40	23.40	23.40	23.40	93
2020-10-28	25.30	25.30	25.30	25.30	0
2020-10-27	25.30	25.30	25.30	25.30	0
2020-10-26	25.30	25.30	25.30	25.30	0
2020-10-23	25.30	25.30	25.30	25.30	50
2020-10-22	26.29	26.29	26.29	26.29	0
2020-10-21	26.29	26.29	26.29	26.29	0
2020-10-20	26.29	26.29	26.29	26.29	0
2020-10-19	26.29	26.29	26.29	26.29	0
2020-10-16	26.29	26.29	26.29	26.29	0
2020-10-15	26.29	26.29	26.29	26.29	0
2020-10-14	26.29	26.29	26.29	26.29	0
2020-10-13	26.29	26.29	26.29	26.29	0
2020-10-12	26.29	26.29	26.29	26.29	0
2020-10-09	26.29	26.29	26.29	26.29	0
2020-10-08	26.29	26.29	26.29	26.29	0
2020-10-07	26.29	26.29	26.29	26.29	0
2020-10-06	26.29	26.29	26.29	26.29	0
2020-10-05	26.29	26.29	26.29	26.29	0
2020-10-02	26.29	26.29	26.29	26.29	0
2020-10-01	26.29	26.29	26.29	26.29	0
2020-09-30	26.29	26.29	26.29	26.29	0
2020-09-29	26.29	26.29	26.29	26.29	0
2020-09-28	26.29	26.29	26.29	26.29	0
2020-09-25	26.29	26.29	26.29	26.29	0
2020-09-24	26.29	26.29	26.29	26.29	0
2020-09-23	26.29	26.29	26.29	26.29	0
2020-09-22	26.29	26.29	26.29	26.29	0
2020-09-21	26.29	26.29	26.29	26.29	126
2020-09-18	29.00	29.00	29.00	29.00	0
2020-09-17	29.00	29.00	29.00	29.00	0
2020-09-16	29.00	29.00	29.00	29.00	0
2020-09-15	29.00	29.00	29.00	29.00	0
2020-09-14	29.00	29.00	29.00	29.00	0
2020-09-11	29.00	29.00	29.00	29.00	0
2020-04-03	23.30	23.30	23.30	23.30	0
2020-04-02	23.30	23.30	23.30	23.30	0
2020-04-01	23.30	23.30	23.30	23.30	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131