Gap Ord Share History

Gap Ord Share Price history. The following table shows end-of-day data 0ITS historical share prices for Gap 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	21.31	21.31	21.31	21.31	4,505
2024-04-30	21.31	21.31	21.31	21.31	946
2024-04-29	21.25	21.25	21.25	21.25	5,872
2024-04-26	20.81	20.81	20.81	20.81	4,278
2024-04-25	20.27	20.27	20.27	20.27	3,053
2024-04-24	20.27	20.27	20.27	20.27	21,735
2024-04-23	21.11	21.11	21.11	21.11	3,980
2024-04-22	21.11	21.11	21.11	21.11	1,631
2024-04-19	20.84	20.84	20.84	20.84	13,824
2024-04-18	21.47	21.47	21.47	21.47	17,218
2024-04-17	20.59	20.59	20.59	20.59	1,268
2024-04-16	20.61	20.61	20.61	20.61	14,637
2024-04-15	22.08	22.08	22.08	22.08	1,209
2024-04-12	23.18	23.18	23.18	23.18	2,644
2024-04-11	23.18	23.18	23.18	23.18	5,429
2024-04-10	23.35	23.35	23.35	23.35	1,730
2024-04-09	24.59	24.59	24.59	24.59	1,475
2024-04-08	24.59	24.59	24.59	24.59	6,417
2024-04-05	24.59	24.59	24.59	24.59	3,622
2024-04-04	25.12	25.12	25.12	25.12	14,485
2024-04-03	26.28	26.28	26.28	26.28	7,086
2024-04-02	26.45	26.45	26.45	26.45	9,575
2024-04-01	27.97	27.97	27.97	27.97	0
2024-03-29	27.97	27.97	27.97	27.97	0
2024-03-28	27.97	27.97	27.97	27.97	17,430
2024-03-27	27.97	27.97	27.97	27.97	25,170
2024-03-26	27.97	27.97	27.97	27.97	12,453
2024-03-25	27.97	27.97	27.97	27.97	16,263
2024-03-22	26.16	26.16	26.16	26.16	20,458
2024-03-21	26.16	26.16	26.16	26.16	23,221
2024-03-20	26.16	26.16	26.16	26.16	12,747
2024-03-19	22.82	22.82	22.82	22.82	24,665
2024-03-18	22.82	22.82	22.82	22.82	13,260
2024-03-15	22.82	22.82	22.82	22.82	10,020
2024-03-14	22.82	22.82	22.82	22.82	8,100
2024-03-13	22.69	22.69	22.69	22.69	7,868
2024-03-12	22.69	22.69	22.69	22.69	30,917
2024-03-11	19.91	19.91	19.91	19.91	10,280
2024-03-08	19.91	19.91	19.91	19.91	46,628
2024-03-07	19.91	19.91	19.91	19.91	12,302
2024-03-06	19.91	19.91	19.91	19.91	3,513
2024-03-05	19.91	19.91	19.91	19.91	3,857
2024-03-04	19.16	19.16	19.16	19.16	2,414
2024-03-01	19.16	19.16	19.16	19.16	3,295
2024-02-29	19.04	19.04	19.04	19.04	3,680
2024-02-28	19.67	19.67	19.67	19.67	465
2024-02-27	19.67	19.67	19.67	19.67	891
2024-02-26	19.09	19.09	19.09	19.09	4,404
2024-02-23	19.09	19.09	19.09	19.09	2,287
2024-02-22	19.09	19.09	19.09	19.09	6,159
2024-02-21	19.09	19.09	19.09	19.09	1,637
2024-02-20	19.09	19.09	19.09	19.09	9,089
2024-02-19	19.83	19.83	19.83	19.83	0
2024-02-16	19.83	19.83	19.83	19.83	1,062
2024-02-15	19.83	19.83	19.83	19.83	1,166
2024-02-14	20.21	20.21	20.21	20.21	5,194
2024-02-13	20.21	20.21	20.21	20.21	7,580
2024-02-12	20.21	20.21	20.21	20.21	18,504
2024-02-09	20.21	20.21	20.21	20.21	5,173
2024-02-08	20.21	20.21	20.21	20.21	14,825
2024-02-07	19.37	19.37	19.37	19.37	590
2024-02-06	19.87	19.87	19.87	19.87	735
2024-02-05	19.63	19.63	19.63	19.63	3,074
2024-02-02	19.63	19.63	19.63	19.63	4,256
2024-02-01	18.87	18.87	18.87	18.87	3,311
2024-01-31	18.95	18.95	18.95	18.95	2,628
2024-01-30	19.57	19.57	19.57	19.57	1,363
2024-01-29	19.46	19.46	19.46	19.46	3,278
2024-01-26	19.50	19.50	19.50	19.50	393
2024-01-25	19.01	19.01	19.01	19.01	8,626
2024-01-24	19.01	19.01	19.01	19.01	257
2024-01-23	18.86	18.86	18.86	18.86	3,880
2024-01-22	18.78	18.78	18.78	18.78	8,706
2024-01-19	18.69	18.69	18.69	18.69	3,921
2024-01-18	18.94	18.94	18.94	18.94	15,540
2024-01-17	19.62	19.62	19.62	19.62	2,876
2024-01-16	20.44	20.44	20.44	20.44	13,956
2024-01-15	20.44	20.44	20.44	20.44	0
2024-01-12	20.44	20.44	20.44	20.44	4,228
2024-01-11	21.32	21.32	21.32	21.32	6,388
2024-01-10	21.32	21.32	21.32	21.32	1,625
2024-01-09	21.32	21.32	21.32	21.32	4,419
2024-01-08	21.32	21.32	21.32	21.32	3,950
2024-01-05	21.32	21.32	21.32	21.32	3,800
2024-01-04	21.32	21.32	21.32	21.32	1,607
2024-01-03	21.32	21.32	21.32	21.32	5,122
2024-01-02	21.32	21.32	21.32	21.32	2,961
2024-01-01	21.32	21.32	21.32	21.32	0
2023-12-29	21.32	21.32	21.32	21.32	7,373
2023-12-28	21.32	21.32	21.32	21.32	19,948
2023-12-27	21.32	21.32	21.32	21.32	6,180
2023-12-26	21.32	21.32	21.32	21.32	0
2023-12-25	21.32	21.32	21.32	21.32	0
2023-12-22	21.32	21.32	21.32	21.32	6,524
2023-12-21	21.19	21.19	21.19	21.19	1,784
2023-12-20	21.19	21.19	21.19	21.19	3,911
2023-12-19	21.47	21.47	21.47	21.47	5,987
2023-12-18	21.57	21.57	21.57	21.57	8,841
2023-12-15	21.57	21.57	21.57	21.57	31,845
2023-12-14	18.59	18.59	18.59	18.59	5,087
2023-12-13	18.59	18.59	18.59	18.59	15,838
2023-12-12	18.59	18.59	18.59	18.59	8,869
2023-12-11	18.59	18.59	18.59	18.59	5,713
2023-12-08	18.59	18.59	18.59	18.59	32,743
2023-12-07	18.59	18.59	18.59	18.59	14,687
2023-12-06	18.59	18.59	18.59	18.59	6,915
2023-12-05	18.59	18.59	18.59	18.59	9,648
2023-12-04	18.59	18.59	18.59	18.59	6,910
2023-12-01	18.59	18.59	18.59	18.59	46,701
2023-11-30	18.59	18.59	18.59	18.59	9,455
2023-11-29	18.59	18.59	18.59	18.59	13,075
2023-11-28	18.59	18.59	18.59	18.59	14,007
2023-11-27	18.59	18.59	18.59	18.59	18,820
2023-11-24	18.59	18.59	18.59	18.59	3,783
2023-11-23	13.22	13.22	13.22	13.22	0
2023-11-22	13.22	13.22	13.22	13.22	26,412
2023-11-21	13.22	13.22	13.22	13.22	43,855
2023-11-20	13.22	13.22	13.22	13.22	98,979
2023-11-17	13.22	13.22	13.22	13.22	449,175
2023-11-16	13.22	13.22	13.22	13.22	12,620
2023-11-15	13.22	13.22	13.22	13.22	31,596
2023-11-14	13.22	13.22	13.22	13.22	6,271
2023-11-13	13.22	13.22	13.22	13.22	1,132
2023-11-10	12.76	12.76	12.76	12.76	8,925
2023-11-09	12.76	12.76	12.76	12.76	2,558
2023-11-08	12.76	12.76	12.76	12.76	1,627
2023-11-07	12.76	12.76	12.76	12.76	15,993
2023-11-06	12.76	12.76	12.76	12.76	2,180
2023-11-03	12.76	12.76	12.76	12.76	11,565
2023-11-02	12.76	12.76	12.76	12.76	8,853
2023-11-01	12.76	12.76	12.76	12.76	954
2023-10-31	12.66	12.66	12.66	12.66	4,131
2023-10-30	12.99	12.99	12.99	12.99	737
2023-10-27	12.99	12.99	12.99	12.99	3,506
2023-10-26	12.54	12.54	12.54	12.54	2,851
2023-10-25	12.54	12.54	12.54	12.54	26,225
2023-10-24	12.54	12.54	12.54	12.54	4,182
2023-10-23	12.20	12.20	12.20	12.20	1,131
2023-10-20	12.20	12.20	12.20	12.20	6,244
2023-10-19	12.20	12.20	12.20	12.20	7,990
2023-10-18	11.43	11.43	11.43	11.43	2,393
2023-10-17	11.43	11.43	11.43	11.43	11,862
2023-10-16	11.43	11.43	11.43	11.43	6,432
2023-10-13	11.43	11.43	11.43	11.43	1,636
2023-10-12	11.43	11.43	11.43	11.43	1,480
2023-10-11	10.91	10.91	10.91	10.91	7,281
2023-10-10	10.91	10.91	10.91	10.91	3,299
2023-10-09	10.91	10.91	10.91	10.91	1,520
2023-10-06	10.91	10.91	10.91	10.91	1,463
2023-10-05	10.91	10.91	10.91	10.91	10,068
2023-10-04	10.91	10.91	10.91	10.91	428
2023-10-03	10.91	10.91	10.91	10.91	4,755
2023-10-02	10.91	10.91	10.91	10.91	1,685
2023-09-29	10.91	10.91	10.91	10.91	1,153
2023-09-28	11.04	11.04	11.04	11.04	3,387
2023-09-27	11.04	11.04	11.04	11.04	545
2023-09-26	11.04	11.04	11.04	11.04	3,111
2023-09-25	11.04	11.04	11.04	11.04	4,058
2023-09-22	11.04	11.04	11.04	11.04	1,376
2023-09-21	11.04	11.04	11.04	11.04	3,970
2023-09-20	11.04	11.04	11.04	11.04	663
2023-09-19	11.04	11.04	11.04	11.04	2,313
2023-09-18	11.04	11.04	11.04	11.04	3,270
2023-09-15	11.04	11.04	11.04	11.04	2,093
2023-09-14	11.04	11.04	11.04	11.04	852
2023-09-13	11.04	11.04	11.04	11.04	165
2023-09-12	11.02	11.02	11.02	11.02	1,194
2023-09-11	11.41	11.41	11.41	11.41	1,144
2023-09-08	11.41	11.41	11.41	11.41	344
2023-09-07	11.41	11.41	11.41	11.41	111
2023-09-06	11.41	11.41	11.41	11.41	2,144
2023-09-05	11.41	11.41	11.41	11.41	5,988
2023-09-04	10.43	10.43	10.43	10.43	0
2023-09-01	10.43	10.43	10.43	10.43	682
2023-08-31	10.43	10.43	10.43	10.43	1,227
2023-08-30	10.43	10.43	10.43	10.43	3,646
2023-08-29	10.43	10.43	10.43	10.43	4,727
2023-08-28	10.43	10.43	10.43	10.43	0
2023-08-25	10.43	10.43	10.43	10.43	47,343
2023-08-24	10.43	10.43	10.43	10.43	18,823
2023-08-23	10.43	10.43	10.43	10.43	9,606
2023-08-22	10.43	10.43	10.43	10.43	9,091
2023-08-21	10.43	10.43	10.43	10.43	1,642
2023-08-18	10.43	10.43	10.43	10.43	6,809
2023-08-17	10.43	10.43	10.43	10.43	784
2023-08-16	10.43	10.43	10.43	10.43	5,857
2023-08-15	10.43	10.43	10.43	10.43	1,766
2023-08-14	10.43	10.43	10.43	10.43	4,088
2023-08-11	10.52	10.52	10.52	10.52	758
2023-08-10	10.62	10.62	10.62	10.62	1,784
2023-08-09	10.62	10.62	10.62	10.62	2,164
2023-08-08	10.62	10.62	10.62	10.62	920
2023-08-07	10.62	10.62	10.62	10.62	12,953
2023-08-04	10.62	10.62	10.62	10.62	6,442
2023-08-03	10.62	10.62	10.62	10.62	5,445
2023-08-02	10.60	10.60	10.60	10.60	1,138
2023-08-01	9.40	9.40	9.40	9.40	75,831
2023-07-31	9.40	9.40	9.40	9.40	12,734
2023-07-28	9.40	9.40	9.40	9.40	15,394
2023-07-27	9.40	9.40	9.40	9.40	5,654
2023-07-26	9.40	9.40	9.40	9.40	40,116
2023-07-25	9.40	9.40	9.40	9.40	669
2023-07-24	9.46	9.46	9.46	9.46	21,176
2023-07-21	9.46	9.46	9.46	9.46	24,975
2023-07-20	9.46	9.46	9.46	9.46	19,761
2023-07-19	9.46	9.46	9.46	9.46	1,612
2023-07-18	9.46	9.46	9.46	9.46	6,067
2023-07-17	9.46	9.46	9.46	9.46	4,098
2023-07-14	9.46	9.46	9.46	9.46	452
2023-07-13	8.82	8.82	8.82	8.82	2,589
2023-07-12	8.82	8.82	8.82	8.82	4,294
2023-07-11	8.82	8.82	8.82	8.82	4,141
2023-07-10	8.82	8.82	8.82	8.82	1,474
2023-07-07	8.82	8.82	8.82	8.82	3,992
2023-07-06	8.82	8.82	8.82	8.82	3,097
2023-07-05	9.02	9.02	9.02	9.02	687
2023-07-04	9.02	9.02	9.02	9.02	0
2023-07-03	9.02	9.02	9.02	9.02	285
2023-06-30	8.76	8.76	8.76	8.76	3,458
2023-06-29	8.77	8.77	8.77	8.77	4,026
2023-06-28	8.77	8.77	8.77	8.77	1,001
2023-06-27	8.77	8.77	8.77	8.77	1,616
2023-06-26	8.77	8.77	8.77	8.77	9,100
2023-06-23	8.77	8.77	8.77	8.77	2,259
2023-06-22	8.97	8.97	8.97	8.97	1,002
2023-06-21	8.97	8.97	8.97	8.97	2,738
2023-06-20	9.61	9.61	9.61	9.61	4,433
2023-06-19	9.61	9.61	9.61	9.61	0
2023-06-16	9.70	9.70	9.70	9.70	2,192
2023-06-15	9.70	9.70	9.70	9.70	346
2023-06-14	9.70	9.70	9.70	9.70	5,507
2023-06-13	9.68	9.68	9.68	9.68	981
2023-06-12	7.62	7.62	7.62	7.62	6,713
2023-06-09	7.62	7.62	7.62	7.62	1,214
2023-06-08	7.62	7.62	7.62	7.62	3,744
2023-06-07	7.62	7.62	7.62	7.62	6,484
2023-06-06	7.62	7.62	7.62	7.62	12,443
2023-06-05	7.62	7.62	7.62	7.62	2,636
2023-06-02	7.62	7.62	7.62	7.62	7,694
2023-06-01	7.62	7.62	7.62	7.62	2,356
2023-05-31	7.62	7.62	7.62	7.62	6,766
2023-05-30	7.62	7.62	7.62	7.62	3,336
2023-05-29	7.62	7.62	7.62	7.62	0
2023-05-26	7.62	7.62	7.62	7.62	44,998
2023-05-25	7.62	7.62	7.62	7.62	15,545
2023-05-24	7.62	7.62	7.62	7.62	14,614
2023-05-23	7.93	7.93	7.93	7.93	3,097
2023-05-22	7.93	7.93	7.93	7.93	821
2023-05-19	7.80	7.80	7.80	7.80	13,522
2023-05-18	7.75	7.75	7.75	7.75	1,854
2023-05-17	7.83	7.83	7.83	7.83	2,449
2023-05-16	7.83	7.83	7.83	7.83	4,369
2023-05-15	7.83	7.83	7.83	7.83	1,867
2023-05-12	8.10	8.10	8.10	8.10	4,318
2023-05-11	8.81	8.81	8.81	8.81	488
2023-05-10	8.81	8.81	8.81	8.81	41
2023-05-09	8.81	8.81	8.81	8.81	2,115
2023-05-08	8.81	8.81	8.81	8.81	0
2023-05-05	8.81	8.81	8.81	8.81	1,203
2023-05-04	8.81	8.81	8.81	8.81	4,485
2023-05-03	8.81	8.81	8.81	8.81	2,529
2023-05-02	9.46	9.46	9.46	9.46	3,780
2023-05-01	9.46	9.46	9.46	9.46	0
2023-04-28	9.46	9.46	9.46	9.46	79
2023-04-27	9.46	9.46	9.46	9.46	550
2023-04-26	9.73	9.73	9.73	9.73	1,786
2023-04-25	9.73	9.73	9.73	9.73	3,783
2023-04-24	9.46	9.46	9.46	9.46	2,005
2023-04-21	9.46	9.46	9.46	9.46	1
2023-04-20	9.46	9.46	9.46	9.46	1,757
2023-04-19	9.50	9.50	9.50	9.50	65
2023-04-18	9.50	9.50	9.50	9.50	797
2023-04-17	9.48	9.48	9.48	9.48	1,012
2023-04-14	9.48	9.48	9.48	9.48	1,034
2023-04-13	9.48	9.48	9.48	9.48	1,001
2023-04-12	9.30	9.30	9.30	9.30	4,867
2023-04-11	9.30	9.30	9.30	9.30	1,693
2023-04-10	9.30	9.30	9.30	9.30	0
2023-04-07	9.30	9.30	9.30	9.30	0
2023-04-06	9.30	9.30	9.30	9.30	506
2023-04-05	10.23	10.23	10.23	10.23	2,238
2023-04-04	10.23	10.23	10.23	10.23	959
2023-04-03	10.23	10.23	10.23	10.23	744
2023-03-31	9.14	9.14	9.14	9.14	3,348
2023-03-30	9.14	9.14	9.14	9.14	2,213
2023-03-29	9.14	9.14	9.14	9.14	1,171
2023-03-28	9.14	9.14	9.14	9.14	5,655
2023-03-27	8.92	8.92	8.92	8.92	465
2023-03-24	9.87	9.87	9.87	9.87	2,047
2023-03-23	9.87	9.87	9.87	9.87	3,483
2023-03-22	9.87	9.87	9.87	9.87	433
2023-03-21	9.87	9.87	9.87	9.87	4,057
2023-03-20	9.87	9.87	9.87	9.87	1,937
2023-03-17	9.87	9.87	9.87	9.87	880
2023-03-16	10.50	10.50	10.50	10.50	3,416
2023-03-15	10.50	10.50	10.50	10.50	295
2023-03-14	10.50	10.50	10.50	10.50	6,389
2023-03-13	10.50	10.50	10.50	10.50	9,939
2023-03-10	13.25	13.25	13.25	13.25	9,873
2023-03-09	13.25	13.25	13.25	13.25	2,157
2023-03-08	13.25	13.25	13.25	13.25	2,846
2023-03-07	13.25	13.25	13.25	13.25	300
2023-03-06	13.25	13.25	13.25	13.25	7,400
2023-03-03	13.25	13.25	13.25	13.25	0
2023-03-02	13.25	13.25	13.25	13.25	179
2023-03-01	13.25	13.25	13.25	13.25	2,145
2023-02-28	13.25	13.25	13.25	13.25	765
2023-02-27	13.25	13.25	13.25	13.25	1,640
2023-02-24	13.25	13.25	13.25	13.25	3,272
2023-02-23	13.39	13.39	13.39	13.39	1,509
2023-02-22	13.39	13.39	13.39	13.39	0
2023-02-21	13.39	13.39	13.39	13.39	1,978
2023-02-20	13.57	13.57	13.57	13.57	0
2023-02-17	13.57	13.57	13.57	13.57	600
2023-02-16	13.57	13.57	13.57	13.57	0
2023-02-15	13.57	13.57	13.57	13.57	281
2023-02-14	13.57	13.57	13.57	13.57	873
2023-02-13	13.33	13.33	13.33	13.33	1,655
2023-02-10	13.47	13.47	13.47	13.47	246
2023-02-09	13.69	13.69	13.69	13.69	1,736
2023-02-08	14.91	14.91	14.91	14.91	970
2023-02-07	14.91	14.91	14.91	14.91	400
2023-02-06	14.91	14.91	14.91	14.91	316
2023-02-03	15.26	15.26	15.26	15.26	932
2023-02-02	13.38	13.38	13.38	13.38	731
2023-02-01	13.38	13.38	13.38	13.38	2,826
2023-01-31	12.97	12.97	12.97	12.97	67
2023-01-30	12.97	12.97	12.97	12.97	370
2023-01-27	13.58	13.58	13.58	13.58	200
2023-01-26	13.58	13.58	13.58	13.58	0
2023-01-25	13.58	13.58	13.58	13.58	824
2023-01-24	13.58	13.58	13.58	13.58	0
2023-01-23	13.58	13.58	13.58	13.58	841
2023-01-20	12.49	12.49	12.49	12.49	1,574
2023-01-19	12.49	12.49	12.49	12.49	2,749
2023-01-18	12.49	12.49	12.49	12.49	2,935
2023-01-17	12.49	12.49	12.49	12.49	9,840
2023-01-16	12.49	12.49	12.49	12.49	0
2023-01-13	12.49	12.49	12.49	12.49	222
2023-01-12	12.49	12.49	12.49	12.49	1,759
2023-01-11	12.06	12.06	12.06	12.06	1,522
2023-01-10	12.06	12.06	12.06	12.06	1,137
2023-01-09	12.06	12.06	12.06	12.06	441
2023-01-06	12.06	12.06	12.06	12.06	2,970
2023-01-05	12.06	12.06	12.06	12.06	2,307
2023-01-04	12.06	12.06	12.06	12.06	3,879
2023-01-03	12.06	12.06	12.06	12.06	743
2023-01-02	12.06	12.06	12.06	12.06	0
2022-12-30	12.06	12.06	12.06	12.06	1,272
2022-12-29	12.06	12.06	12.06	12.06	109
2022-12-28	12.06	12.06	12.06	12.06	560
2022-12-27	13.94	13.94	13.94	13.94	0
2022-12-26	13.94	13.94	13.94	13.94	0
2022-12-23	13.94	13.94	13.94	13.94	100
2022-12-22	13.94	13.94	13.94	13.94	1,609
2022-12-21	13.94	13.94	13.94	13.94	2,654
2022-12-20	13.94	13.94	13.94	13.94	3,150
2022-12-19	13.94	13.94	13.94	13.94	1,369
2022-12-16	13.94	13.94	13.94	13.94	130
2022-12-15	13.94	13.94	13.94	13.94	2,426
2022-12-14	14.42	14.42	14.42	14.42	609
2022-12-13	14.42	14.42	14.42	14.42	183
2022-12-12	14.42	14.42	14.42	14.42	49,887
2022-12-09	14.42	14.42	14.42	14.42	7,070
2022-12-08	14.42	14.42	14.42	14.42	975
2022-12-07	14.42	14.42	14.42	14.42	1,723
2022-12-06	14.42	14.42	14.42	14.42	2,879
2022-12-05	14.42	14.42	14.42	14.42	1,124
2022-12-02	14.42	14.42	14.42	14.42	5,021
2022-12-01	14.42	14.42	14.42	14.42	1,657
2022-11-30	14.33	14.33	14.33	14.33	711
2022-11-29	14.44	14.44	14.44	14.44	2,715
2022-11-28	14.67	14.67	14.67	14.67	2,776
2022-11-25	14.90	14.90	14.90	14.90	935
2022-11-24	14.57	14.57	14.57	14.57	0
2022-11-23	14.57	14.57	14.57	14.57	8,038
2022-11-22	11.95	11.95	11.95	11.95	5,959
2022-11-21	11.95	11.95	11.95	11.95	16,204
2022-11-18	11.95	11.95	11.95	11.95	34,322
2022-11-17	11.95	11.95	11.95	11.95	1,100
2022-11-16	11.95	11.95	11.95	11.95	2,136
2022-11-15	11.96	11.96	11.96	11.96	1,839
2022-11-14	11.96	11.96	11.96	11.96	2,951
2022-11-11	11.63	11.63	11.63	11.63	1,385
2022-11-10	11.01	11.01	11.01	11.01	1,097
2022-11-09	11.28	11.28	11.28	11.28	600
2022-11-08	11.10	11.10	11.10	11.10	2,269
2022-11-07	11.03	11.03	11.03	11.03	0
2022-11-04	11.03	11.03	11.03	11.03	320
2022-11-03	11.03	11.03	11.03	11.03	2,245
2022-11-02	11.10	11.10	11.10	11.10	2,554
2022-11-01	11.40	11.40	11.40	11.40	2,020
2022-10-31	11.40	11.40	11.40	11.40	357
2022-10-28	11.07	11.07	11.07	11.07	61
2022-10-27	10.59	10.59	10.59	10.59	163
2022-10-26	10.59	10.59	10.59	10.59	2,410
2022-10-25	10.45	10.45	10.45	10.45	99
2022-10-24	9.70	9.70	9.70	9.70	0
2022-10-21	9.70	9.70	9.70	9.70	0
2022-10-20	9.96	9.96	9.96	9.96	200
2022-10-19	9.96	9.96	9.96	9.96	3
2022-10-18	9.70	9.70	9.70	9.70	793
2022-10-17	9.70	9.70	9.70	9.70	540
2022-10-14	9.61	9.61	9.61	9.61	4,509
2022-10-13	9.61	9.61	9.61	9.61	5,404
2022-10-12	9.79	9.79	9.79	9.79	2,075
2022-10-11	9.79	9.79	9.79	9.79	2,580
2022-10-10	9.79	9.79	9.79	9.79	2,287
2022-10-07	8.86	8.86	8.86	8.86	20
2022-10-06	8.86	8.86	8.86	8.86	100
2022-10-05	8.86	8.86	8.86	8.86	1,270
2022-10-04	8.86	8.86	8.86	8.86	5,247
2022-10-03	8.53	8.53	8.53	8.53	4,991
2022-09-30	8.33	8.33	8.33	8.33	430
2022-09-29	8.33	8.33	8.33	8.33	200
2022-09-28	8.33	8.33	8.33	8.33	123
2022-09-27	8.33	8.33	8.33	8.33	250
2022-09-26	8.33	8.33	8.33	8.33	2,085
2022-09-23	9.35	9.35	9.35	9.35	1,285
2022-09-22	9.35	9.35	9.35	9.35	1,446
2022-09-21	9.35	9.35	9.35	9.35	406
2022-09-20	9.13	9.13	9.13	9.13	1,500
2022-09-19	9.13	9.13	9.13	9.13	0
2022-09-16	9.13	9.13	9.13	9.13	2,807
2022-09-15	9.13	9.13	9.13	9.13	1,726
2022-09-14	9.13	9.13	9.13	9.13	100
2022-09-13	9.13	9.13	9.13	9.13	0
2022-09-12	9.13	9.13	9.13	9.13	820
2022-09-09	9.13	9.13	9.13	9.13	1,100
2022-09-08	9.13	9.13	9.13	9.13	3,770
2022-09-07	9.13	9.13	9.13	9.13	0
2022-09-06	9.33	9.33	9.33	9.33	333
2022-09-05	9.33	9.33	9.33	9.33	0
2022-09-02	9.33	9.33	9.33	9.33	101
2022-09-01	9.33	9.33	9.33	9.33	1,623
2022-08-31	9.33	9.33	9.33	9.33	5,247
2022-08-30	10.10	10.10	10.10	10.10	2,900
2022-08-29	10.10	10.10	10.10	10.10	0
2022-08-26	10.10	10.10	10.10	10.10	19,094
2022-08-25	10.10	10.10	10.10	10.10	5,821
2022-08-24	10.79	10.79	10.79	10.79	0
2022-08-23	10.79	10.79	10.79	10.79	1,500
2022-08-22	10.79	10.79	10.79	10.79	348
2022-08-19	10.79	10.79	10.79	10.79	218
2022-08-18	10.22	10.22	10.22	10.22	338
2022-08-17	10.22	10.22	10.22	10.22	263
2022-08-16	10.22	10.22	10.22	10.22	308
2022-08-15	10.22	10.22	10.22	10.22	6,607
2022-08-12	10.22	10.22	10.22	10.22	228
2022-08-11	10.22	10.22	10.22	10.22	1,806
2022-08-10	9.68	9.68	9.68	9.68	0
2022-08-09	9.68	9.68	9.68	9.68	830
2022-08-08	10.47	10.47	10.47	10.47	1,358
2022-08-05	9.70	9.70	9.70	9.70	175
2022-08-04	8.72	8.72	8.72	8.72	200
2022-08-03	8.72	8.72	8.72	8.72	0
2022-08-02	8.72	8.72	8.72	8.72	0
2022-08-01	8.72	8.72	8.72	8.72	765
2022-07-29	8.72	8.72	8.72	8.72	108
2022-07-28	8.72	8.72	8.72	8.72	0
2022-07-27	8.72	8.72	8.72	8.72	1,364
2022-07-26	9.15	9.15	9.15	9.15	300
2022-07-25	9.15	9.15	9.15	9.15	3,668
2022-07-22	9.52	9.52	9.52	9.52	998
2022-07-21	9.52	9.52	9.52	9.52	100
2022-07-20	9.22	9.22	9.22	9.22	400
2022-07-19	9.22	9.22	9.22	9.22	2,792
2022-07-18	8.41	8.41	8.41	8.41	2,047
2022-07-15	8.41	8.41	8.41	8.41	1,300
2022-07-14	8.41	8.41	8.41	8.41	268
2022-07-13	8.96	8.96	8.96	8.96	1,860
2022-07-12	8.96	8.96	8.96	8.96	20,199
2022-07-11	8.96	8.96	8.96	8.96	1,324
2022-07-08	8.89	8.89	8.89	8.89	1,342
2022-07-07	8.40	8.40	8.40	8.40	200
2022-07-06	8.40	8.40	8.40	8.40	100
2022-07-05	8.40	8.40	8.40	8.40	1,915
2022-07-04	8.40	8.40	8.40	8.40	0
2022-07-01	8.33	8.33	8.33	8.33	2,001
2022-06-30	9.44	9.44	9.44	9.44	1,623
2022-06-29	9.44	9.44	9.44	9.44	171
2022-06-28	9.44	9.44	9.44	9.44	8
2022-06-27	9.33	9.33	9.33	9.33	3,514
2022-06-24	8.86	8.86	8.86	8.86	1,620
2022-06-23	8.86	8.86	8.86	8.86	100
2022-06-22	8.86	8.86	8.86	8.86	300
2022-06-21	8.86	8.86	8.86	8.86	625
2022-06-20	8.90	8.90	8.90	8.90	0
2022-06-17	8.90	8.90	8.90	8.90	0
2022-06-16	8.90	8.90	8.90	8.90	333
2022-06-15	9.33	9.33	9.33	9.33	1,012
2022-06-14	9.24	9.24	9.24	9.24	413
2022-06-13	11.65	11.65	11.65	11.65	5,032
2022-06-10	11.65	11.65	11.65	11.65	2,297
2022-06-09	11.65	11.65	11.65	11.65	531
2022-06-08	11.65	11.65	11.65	11.65	1,857
2022-06-07	11.65	11.65	11.65	11.65	200
2022-06-06	11.65	11.65	11.65	11.65	1,314
2022-06-03	11.65	11.65	11.65	11.65	0
2022-06-02	11.65	11.65	11.65	11.65	0
2022-06-01	11.65	11.65	11.65	11.65	10,822
2022-05-31	11.65	11.65	11.65	11.65	1,544
2022-05-30	11.65	11.65	11.65	11.65	0
2022-05-27	11.56	11.56	11.56	11.56	33,396
2022-05-26	11.56	11.56	11.56	11.56	8,430
2022-05-25	11.56	11.56	11.56	11.56	2,807
2022-05-24	11.56	11.56	11.56	11.56	13,568
2022-05-23	11.56	11.56	11.56	11.56	14,417
2022-05-20	11.56	11.56	11.56	11.56	4,195
2022-05-19	11.56	11.56	11.56	11.56	978
2022-05-18	11.56	11.56	11.56	11.56	402
2022-05-17	11.56	11.56	11.56	11.56	3,595
2022-05-16	11.56	11.56	11.56	11.56	200
2022-05-13	11.56	11.56	11.56	11.56	1,251
2022-05-12	11.56	11.56	11.56	11.56	2,973
2022-05-11	12.00	12.00	12.00	12.00	1,020
2022-05-10	12.00	12.00	12.00	12.00	3,575
2022-05-09	13.10	13.10	13.10	13.10	225
2022-05-06	13.10	13.10	13.10	13.10	200
2022-05-05	13.10	13.10	13.10	13.10	5,240
2022-05-04	13.10	13.10	13.10	13.10	370
2022-05-03	12.95	12.95	12.95	12.95	55
2022-05-02	12.56	12.56	12.56	12.56	0
2022-04-29	12.56	12.56	12.56	12.56	313
2022-04-28	12.49	12.49	12.49	12.49	5,940
2022-04-27	12.49	12.49	12.49	12.49	7,177
2022-04-26	11.91	11.91	11.91	11.91	421
2022-04-25	11.91	11.91	11.91	11.91	5,736
2022-04-22	11.87	11.87	11.87	11.87	14,244
2022-04-21	14.06	14.06	14.06	14.06	800
2022-04-20	14.06	14.06	14.06	14.06	70
2022-04-19	14.06	14.06	14.06	14.06	400
2022-04-18	14.06	14.06	14.06	14.06	0
2022-04-15	14.06	14.06	14.06	14.06	0
2022-04-14	14.06	14.06	14.06	14.06	0
2022-04-13	14.06	14.06	14.06	14.06	31,418
2022-04-12	14.06	14.06	14.06	14.06	48
2022-04-11	13.84	13.84	13.84	13.84	2,901
2022-04-08	13.88	13.88	13.88	13.88	160
2022-04-07	13.88	13.88	13.88	13.88	373
2022-04-06	13.88	13.88	13.88	13.88	433
2022-04-05	13.88	13.88	13.88	13.88	1,839
2022-04-04	13.76	13.76	13.76	13.76	400
2022-04-01	13.76	13.76	13.76	13.76	3,434
2022-03-31	15.03	15.03	15.03	15.03	744
2022-03-30	15.03	15.03	15.03	15.03	0
2022-03-29	14.87	14.87	14.87	14.87	1,054
2022-03-28	14.00	14.00	14.00	14.00	498
2022-03-25	14.00	14.00	14.00	14.00	2,014
2022-03-24	14.66	14.66	14.66	14.66	7
2022-03-23	14.66	14.66	14.66	14.66	170
2022-03-22	14.66	14.66	14.66	14.66	10,372
2022-03-21	15.32	15.32	15.32	15.32	824
2022-03-18	15.32	15.32	15.32	15.32	1,110
2022-03-17	15.32	15.32	15.32	15.32	677
2022-03-16	15.32	15.32	15.32	15.32	445
2022-03-15	14.06	14.06	14.06	14.06	11,550
2022-03-14	14.06	14.06	14.06	14.06	1,901
2022-03-11	14.42	14.42	14.42	14.42	0
2022-03-10	14.42	14.42	14.42	14.42	7,575
2022-03-09	14.42	14.42	14.42	14.42	118
2022-03-08	14.64	14.64	14.64	14.64	902
2022-03-07	14.54	14.54	14.54	14.54	3,331
2022-03-04	14.54	14.54	14.54	14.54	59,907
2022-03-03	14.54	14.54	14.54	14.54	557
2022-03-02	14.30	14.30	14.30	14.30	370
2022-03-01	14.30	14.30	14.30	14.30	1,200
2022-02-28	14.30	14.30	14.30	14.30	59
2022-02-25	14.34	14.34	14.34	14.34	157
2022-02-24	13.73	13.73	13.73	13.73	714
2022-02-23	14.84	14.84	14.84	14.84	1,717
2022-02-22	14.84	14.84	14.84	14.84	603
2022-02-21	14.84	14.84	14.84	14.84	0
2022-02-18	14.84	14.84	14.84	14.84	2,921
2022-02-17	14.84	14.84	14.84	14.84	9,025
2022-02-16	16.00	16.00	16.00	16.00	516
2022-02-15	16.00	16.00	16.00	16.00	34,488
2022-02-14	16.00	16.00	16.00	16.00	906
2022-02-11	16.96	16.96	16.96	16.96	703
2022-02-10	17.38	17.38	17.38	17.38	770
2022-02-09	17.01	17.01	17.01	17.01	1,890
2022-02-08	18.20	18.20	18.20	18.20	1,315
2022-02-07	18.20	18.20	18.20	18.20	275
2022-02-04	18.20	18.20	18.20	18.20	916
2022-02-03	18.20	18.20	18.20	18.20	4,885
2022-02-02	18.20	18.20	18.20	18.20	5,712
2022-02-01	18.20	18.20	18.20	18.20	1,373
2022-01-31	17.69	17.69	17.69	17.69	211
2022-01-28	17.94	17.94	17.94	17.94	16,665
2022-01-27	17.94	17.94	17.94	17.94	473
2022-01-26	15.86	15.86	15.86	15.86	2,350
2022-01-25	15.86	15.86	15.86	15.86	5,841
2022-01-24	15.86	15.86	15.86	15.86	2,265
2022-01-21	17.08	17.08	17.08	17.08	2,945
2022-01-20	17.08	17.08	17.08	17.08	1,115
2022-01-19	17.08	17.08	17.08	17.08	6,087
2022-01-18	17.08	17.08	17.08	17.08	11,336
2022-01-17	18.27	18.27	18.27	18.27	0
2022-01-14	18.18	18.18	18.18	18.18	2,494
2022-01-13	17.72	17.72	17.72	17.72	5,134
2022-01-12	17.72	17.72	17.72	17.72	2,567
2022-01-11	17.72	17.72	17.72	17.72	4,886
2022-01-10	18.26	18.26	18.26	18.26	2,093
2022-01-07	18.26	18.26	18.26	18.26	3,937
2022-01-06	18.75	18.75	18.75	18.75	3,203
2022-01-05	18.75	18.75	18.75	18.75	9,696
2022-01-04	17.32	17.32	17.32	17.32	1,001
2022-01-03	17.32	17.32	17.32	17.32	0
2021-12-31	17.32	17.32	17.32	17.32	1,450
2021-12-30	17.32	17.32	17.32	17.32	7,290
2021-12-29	17.32	17.32	17.32	17.32	8,627
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	17.12	17.12	17.12	17.12	6,236
2021-12-22	17.12	17.12	17.12	17.12	2,320
2021-12-21	16.14	16.14	16.14	16.14	10,101
2021-12-20	16.14	16.14	16.14	16.14	5,279
2021-12-17	16.14	16.14	16.14	16.14	1,234
2021-12-16	16.20	16.20	16.20	16.20	2,853
2021-12-15	16.20	16.20	16.20	16.20	1,728
2021-12-14	16.64	16.64	16.64	16.64	634
2021-12-13	17.73	17.73	17.73	17.73	4,057
2021-12-10	17.73	17.73	17.73	17.73	650
2021-12-09	17.73	17.73	17.73	17.73	577
2021-12-08	17.73	17.73	17.73	17.73	3,424
2021-12-07	17.73	17.73	17.73	17.73	1,885
2021-12-06	24.30	24.30	24.30	24.30	4,280
2021-12-03	24.30	24.30	24.30	24.30	2,987
2021-12-02	24.30	24.30	24.30	24.30	5,755
2021-12-01	24.30	24.30	24.30	24.30	5,918
2021-11-30	24.30	24.30	24.30	24.30	7,702
2021-11-29	24.30	24.30	24.30	24.30	49,628
2021-11-26	24.30	24.30	24.30	24.30	25,823
2021-11-25	24.30	24.30	24.30	24.30	0
2021-11-24	24.30	24.30	24.30	24.30	52,782
2021-11-23	24.30	24.30	24.30	24.30	9,725
2021-11-22	24.30	24.30	24.30	24.30	22,846
2021-11-19	24.47	24.47	24.47	24.47	70,210
2021-11-18	25.01	25.01	25.01	25.01	1,681
2021-11-17	25.01	25.01	25.01	25.01	277,503
2021-11-16	25.01	25.01	25.01	25.01	4,072
2021-11-15	25.01	25.01	25.01	25.01	7,325
2021-11-12	25.01	25.01	25.01	25.01	550
2021-11-11	25.18	25.18	25.18	25.18	5,782
2021-11-10	24.80	24.80	24.80	24.80	2,580
2021-11-09	24.80	24.80	24.80	24.80	328
2021-11-08	24.80	24.80	24.80	24.80	6,866
2021-11-05	24.80	24.80	24.80	24.80	2,620
2021-11-04	24.80	24.80	24.80	24.80	8,477
2021-11-03	22.24	22.24	22.24	22.24	18,517
2021-11-02	22.24	22.24	22.24	22.24	1,101
2021-11-01	22.24	22.24	22.24	22.24	1,032
2021-10-29	22.24	22.24	22.24	22.24	3,267
2021-10-28	22.24	22.24	22.24	22.24	4,580
2021-10-27	22.62	22.62	22.62	22.62	2,777
2021-10-26	22.53	22.53	22.53	22.53	32,211
2021-10-25	22.53	22.53	22.53	22.53	8,091
2021-10-22	23.27	23.27	23.27	23.27	6,761
2021-10-21	23.27	23.27	23.27	23.27	36,961
2021-10-20	23.01	23.01	23.01	23.01	4,040
2021-10-19	22.27	22.27	22.27	22.27	29,635
2021-10-18	22.27	22.27	22.27	22.27	17,364
2021-10-15	22.80	22.80	22.80	22.80	11,678
2021-10-14	22.80	22.80	22.80	22.80	2,043
2021-10-13	22.59	22.59	22.59	22.59	8,080
2021-10-12	22.59	22.59	22.59	22.59	7,789
2021-10-11	22.50	22.50	22.50	22.50	12,040
2021-10-08	23.72	23.72	23.72	23.72	1,554
2021-10-07	23.83	23.83	23.83	23.83	1,258
2021-10-06	23.24	23.24	23.24	23.24	3,200
2021-10-05	23.81	23.81	23.81	23.81	4,435
2021-10-04	23.81	23.81	23.81	23.81	4,753
2021-10-01	22.81	22.81	22.81	22.81	5,097
2021-09-30	25.78	25.78	25.78	25.78	10,553
2021-09-29	25.78	25.78	25.78	25.78	5,982
2021-09-28	24.16	24.16	24.16	24.16	974
2021-09-27	24.16	24.16	24.16	24.16	4,781
2021-09-24	24.16	24.16	24.16	24.16	4,134
2021-09-23	23.69	23.69	23.69	23.69	12,093
2021-09-22	23.69	23.69	23.69	23.69	665
2021-09-21	23.69	23.69	23.69	23.69	6,410
2021-09-20	23.85	23.85	23.85	23.85	5,140
2021-09-17	24.47	24.47	24.47	24.47	1,966
2021-09-16	24.51	24.51	24.51	24.51	30
2021-09-15	23.77	23.77	23.77	23.77	1,264
2021-09-14	24.11	24.11	24.11	24.11	120
2021-09-13	24.11	24.11	24.11	24.11	4,101
2021-09-10	25.19	25.19	25.19	25.19	41,525
2021-09-09	25.19	25.19	25.19	25.19	15,555
2021-09-08	25.19	25.19	25.19	25.19	28,827
2021-09-07	25.19	25.19	25.19	25.19	14,925
2021-09-06	25.19	25.19	25.19	25.19	0
2021-09-03	25.03	25.03	25.03	25.03	10,345
2021-09-02	26.71	26.71	26.71	26.71	33,310
2021-09-01	26.71	26.71	26.71	26.71	5,497
2021-08-31	26.67	26.67	26.67	26.67	2,436
2021-08-30	27.05	27.05	27.05	27.05	0
2021-08-27	27.05	27.05	27.05	27.05	23,718
2021-08-26	27.76	27.76	27.76	27.76	480
2021-08-25	27.76	27.76	27.76	27.76	5,936
2021-08-24	28.08	28.08	28.08	28.08	30,142
2021-08-23	28.08	28.08	28.08	28.08	5,555
2021-08-20	27.00	27.00	27.00	27.00	333
2021-08-19	27.00	27.00	27.00	27.00	864
2021-08-18	27.11	27.11	27.11	27.11	100
2021-08-17	29.28	29.28	29.28	29.28	614
2021-08-16	29.28	29.28	29.28	29.28	0
2021-08-13	29.28	29.28	29.28	29.28	70
2021-08-12	30.29	30.29	30.29	30.29	837
2021-08-11	28.70	28.70	28.70	28.70	98
2021-08-10	28.70	28.70	28.70	28.70	8,567
2021-08-09	28.70	28.70	28.70	28.70	10
2021-08-06	29.15	29.15	29.15	29.15	1,098
2021-08-05	28.50	28.50	28.50	28.50	240
2021-08-04	29.46	29.46	29.46	29.46	277
2021-08-03	29.39	29.39	29.39	29.39	341
2021-08-02	29.39	29.39	29.39	29.39	1,115
2021-07-30	29.39	29.39	29.39	29.39	899
2021-07-29	29.39	29.39	29.39	29.39	2,896
2021-07-28	29.39	29.39	29.39	29.39	5,949
2021-07-27	29.75	29.75	29.75	29.75	6,953
2021-07-26	29.75	29.75	29.75	29.75	49,700
2021-07-23	29.05	29.05	29.05	29.05	30
2021-07-22	29.05	29.05	29.05	29.05	57
2021-07-21	29.21	29.21	29.21	29.21	2,373
2021-07-20	27.43	27.43	27.43	27.43	100
2021-07-19	29.34	29.34	29.34	29.34	9
2021-07-16	29.34	29.34	29.34	29.34	95
2021-07-15	31.51	31.51	31.51	31.51	34,290
2021-07-14	31.51	31.51	31.51	31.51	332
2021-07-13	32.34	32.34	32.34	32.34	1,209
2021-07-12	32.30	32.30	32.30	32.30	1,339
2021-07-09	32.24	32.24	32.24	32.24	366
2021-07-08	30.79	30.79	30.79	30.79	1,113
2021-07-07	31.42	31.42	31.42	31.42	2,614
2021-07-06	31.95	31.95	31.95	31.95	2,345
2021-07-05	33.77	33.77	33.77	33.77	0
2021-07-02	33.77	33.77	33.77	33.77	484
2021-07-01	32.80	32.80	32.80	32.80	15,646
2021-06-30	32.80	32.80	32.80	32.80	1,533
2021-06-29	32.80	32.80	32.80	32.80	105
2021-06-28	33.09	33.09	33.09	33.09	2,569
2021-06-25	32.29	32.29	32.29	32.29	5,105
2021-06-24	32.29	32.29	32.29	32.29	1,200
2021-06-23	32.29	32.29	32.29	32.29	346
2021-06-22	31.28	31.28	31.28	31.28	206
2021-06-21	31.28	31.28	31.28	31.28	300
2021-06-18	32.02	32.02	32.02	32.02	5,350
2021-06-17	31.90	31.90	31.90	31.90	1,720
2021-06-16	31.90	31.90	31.90	31.90	823
2021-06-15	32.44	32.44	32.44	32.44	150
2021-06-14	32.27	32.27	32.27	32.27	9,592
2021-06-11	32.27	32.27	32.27	32.27	4,579
2021-06-10	31.02	31.02	31.02	31.02	60
2021-06-09	31.83	31.83	31.83	31.83	319
2021-06-08	32.23	32.23	32.23	32.23	1,590
2021-06-07	31.47	31.47	31.47	31.47	655
2021-06-04	30.67	30.67	30.67	30.67	9,198
2021-06-03	32.45	32.45	32.45	32.45	3,812
2021-06-02	32.45	32.45	32.45	32.45	2,880
2021-06-01	32.82	32.82	32.82	32.82	3,808
2021-05-28	34.60	34.60	34.60	34.60	2,233
2021-05-27	34.38	34.38	34.38	34.38	1,198
2021-05-26	34.47	34.47	34.47	34.47	1,275
2021-05-25	33.39	33.39	33.39	33.39	1,842
2021-05-24	32.51	32.51	32.51	32.51	247
2021-05-21	32.51	32.51	32.51	32.51	3,991
2021-05-20	33.10	33.10	33.10	33.10	567
2021-05-19	33.18	33.18	33.18	33.18	1,452
2021-05-18	36.67	36.67	36.67	36.67	266
2021-05-17	35.38	35.38	35.38	35.38	284
2021-05-14	33.28	33.28	33.28	33.28	30
2021-05-13	33.60	33.60	33.60	33.60	127
2021-05-12	34.34	34.34	34.34	34.34	854
2021-05-11	34.50	34.50	34.50	34.50	628
2021-05-10	35.79	35.79	35.79	35.79	671
2021-05-07	34.73	34.73	34.73	34.73	1
2021-05-06	34.01	34.01	34.01	34.01	218
2021-05-05	34.75	34.75	34.75	34.75	173
2021-05-04	34.52	34.52	34.52	34.52	346
2021-04-30	33.74	33.74	33.74	33.74	294
2021-04-29	34.30	34.30	34.30	34.30	100
2021-04-28	34.30	34.30	34.30	34.30	825
2021-04-27	33.42	33.42	33.42	33.42	217
2021-04-26	33.86	33.86	33.86	33.86	127
2021-04-23	33.71	33.71	33.71	33.71	652
2021-04-22	33.23	33.23	33.23	33.23	937
2021-04-21	32.43	32.43	32.43	32.43	281
2021-04-20	32.41	32.41	32.41	32.41	1,086
2021-04-19	32.41	32.41	32.41	32.41	1,947
2021-04-16	32.23	32.23	32.23	32.23	68
2021-04-15	33.16	33.16	33.16	33.16	2,111
2021-04-14	32.89	32.89	32.89	32.89	2,125
2021-04-13	32.52	32.52	32.52	32.52	110
2021-04-12	32.14	32.14	32.14	32.14	217
2021-04-09	32.42	32.42	32.42	32.42	1,567
2021-04-08	30.93	30.93	30.93	30.93	443
2021-04-07	31.02	31.02	31.02	31.02	465
2021-04-06	31.02	31.02	31.02	31.02	3,582
2021-04-01	29.72	29.72	29.72	29.72	30
2021-03-31	28.88	28.88	28.88	28.88	520
2021-03-30	28.88	28.88	28.88	28.88	232
2021-03-29	28.88	28.88	28.88	28.88	71
2021-03-26	29.42	29.42	29.42	29.42	307
2021-03-25	27.98	27.98	27.98	27.98	853
2021-03-24	30.02	30.02	30.02	30.02	230
2021-03-23	30.02	30.02	30.02	30.02	562
2021-03-22	29.62	29.62	29.62	29.62	1,570
2021-03-19	31.13	31.13	31.13	31.13	17
2021-03-18	31.84	31.84	31.84	31.84	117
2021-03-17	31.07	31.07	31.07	31.07	236
2021-03-16	31.42	31.42	31.42	31.42	207
2021-03-15	32.28	32.28	32.28	32.28	609
2021-03-12	30.47	30.47	30.47	30.47	90
2021-03-11	30.04	30.04	30.04	30.04	9,364
2021-03-10	29.70	29.70	29.70	29.70	752
2021-03-09	29.01	29.01	29.01	29.01	887
2021-03-08	27.24	27.24	27.24	27.24	5,479
2021-03-05	27.24	27.24	27.24	27.24	3,797
2021-03-04	25.73	25.73	25.73	25.73	0
2021-03-03	25.73	25.73	25.73	25.73	100
2021-03-02	25.62	25.62	25.62	25.62	30
2021-03-01	25.87	25.87	25.87	25.87	497
2021-02-26	25.15	25.15	25.15	25.15	434
2021-02-25	25.89	25.89	25.89	25.89	845
2021-02-24	25.72	25.72	25.72	25.72	7,468
2021-02-23	24.38	24.38	24.38	24.38	1,452
2021-02-22	24.03	24.03	24.03	24.03	0
2021-02-19	23.88	23.88	23.88	23.88	1,559
2021-02-18	22.79	22.79	22.79	22.79	0
2021-02-17	22.79	22.79	22.79	22.79	167
2021-02-16	23.62	23.62	23.62	23.62	174
2021-02-15	23.33	23.33	23.33	23.33	0
2021-02-12	22.81	22.81	22.81	22.81	291
2021-02-11	23.59	23.59	23.59	23.59	2,305
2021-02-10	21.91	21.91	21.91	21.91	6,154
2021-02-09	22.17	22.17	22.17	22.17	170
2021-02-08	22.65	22.65	22.65	22.65	1,214
2021-02-05	21.52	21.52	21.52	21.52	0
2021-02-04	21.52	21.52	21.52	21.52	620
2021-02-03	20.14	20.14	20.14	20.14	63,413
2021-02-02	20.14	20.14	20.14	20.14	383
2021-02-01	20.41	20.41	20.41	20.41	306
2021-01-29	20.39	20.39	20.39	20.39	522
2021-01-28	20.94	20.94	20.94	20.94	3,352
2021-01-27	20.20	20.20	20.20	20.20	57
2021-01-26	22.22	22.22	22.22	22.22	0
2021-01-25	21.83	21.83	21.83	21.83	331
2021-01-22	22.81	22.81	22.81	22.81	200
2021-01-21	22.22	22.22	22.22	22.22	25
2021-01-20	22.28	22.28	22.28	22.28	35
2021-01-19	22.21	22.21	22.21	22.21	148
2021-01-18	23.30	23.30	23.30	23.30	0
2021-01-15	23.30	23.30	23.30	23.30	0
2021-01-14	23.30	23.30	23.30	23.30	180
2021-01-13	23.30	23.30	23.30	23.30	510
2021-01-12	22.59	22.59	22.59	22.59	475
2021-01-11	22.05	22.05	22.05	22.05	273
2021-01-08	21.74	21.74	21.74	21.74	60
2021-01-07	21.47	21.47	21.47	21.47	236
2021-01-06	21.09	21.09	21.09	21.09	99
2021-01-05	19.57	19.57	19.57	19.57	1,066
2021-01-04	19.70	19.70	19.70	19.70	341
2020-12-31	20.47	20.47	20.47	20.47	0
2020-12-30	20.02	20.02	20.02	20.02	300
2020-12-29	20.10	20.10	20.10	20.10	323
2020-12-24	20.33	20.33	20.33	20.33	0
2020-12-23	20.33	20.33	20.33	20.33	16
2020-12-22	20.49	20.49	20.49	20.49	0
2020-12-21	20.16	20.16	20.16	20.16	108
2020-12-18	20.30	20.30	20.30	20.30	538
2020-12-17	20.01	20.01	20.01	20.01	0
2020-12-16	20.01	20.01	20.01	20.01	98
2020-12-15	20.58	20.58	20.58	20.58	5
2020-12-14	20.53	20.53	20.53	20.53	364
2020-12-11	21.20	21.20	21.20	21.20	58
2020-12-10	21.81	21.81	21.81	21.81	735
2020-12-09	21.56	21.56	21.56	21.56	927
2020-12-08	21.58	21.58	21.58	21.58	327
2020-12-07	21.57	21.57	21.57	21.57	254
2020-12-04	20.93	20.93	20.93	20.93	172
2020-12-03	21.23	21.23	21.23	21.23	345
2020-12-02	20.88	20.88	20.88	20.88	155
2020-12-01	21.11	21.11	21.11	21.11	141
2020-11-30	20.69	20.69	20.69	20.69	472
2020-11-27	21.79	21.79	21.79	21.79	517
2020-11-26	21.55	21.55	21.55	21.55	0
2020-11-25	21.59	21.59	21.59	21.59	8,900
2020-11-24	26.46	26.46	26.46	26.46	81,943
2020-11-23	26.31	26.31	26.31	26.31	3,833
2020-11-20	24.27	24.27	24.27	24.27	42
2020-11-19	23.86	23.86	23.86	23.86	37
2020-11-18	23.98	23.98	23.98	23.98	109
2020-11-17	24.43	24.43	24.43	24.43	1,019
2020-11-16	23.37	23.37	23.37	23.37	6,118
2020-11-13	22.18	22.18	22.18	22.18	34
2020-11-12	22.38	22.38	22.38	22.38	61
2020-11-11	23.04	23.04	23.04	23.04	0
2020-11-10	22.80	22.80	22.80	22.80	7
2020-11-09	23.19	23.19	23.19	23.19	1,374
2020-11-06	21.90	21.90	21.90	21.90	10,297
2020-11-05	21.14	21.14	21.14	21.14	1,920
2020-11-04	20.91	20.91	20.91	20.91	0
2020-11-03	20.88	20.88	20.88	20.88	1
2020-11-02	19.76	19.76	19.76	19.76	607
2020-10-30	19.33	19.33	19.33	19.33	222
2020-10-29	19.84	19.84	19.84	19.84	3,221
2020-10-28	19.65	19.65	19.65	19.65	119
2020-10-27	20.50	20.50	20.50	20.50	41
2020-10-26	21.21	21.21	21.21	21.21	108
2020-10-23	21.28	21.28	21.28	21.28	43
2020-10-22	18.54	18.54	18.54	18.54	26
2020-10-21	19.02	19.02	19.02	19.02	218
2020-10-20	19.54	19.54	19.54	19.54	148
2020-10-19	19.29	19.29	19.29	19.29	0
2020-10-16	19.29	19.29	19.29	19.29	97
2020-10-15	19.45	19.45	19.45	19.45	1,103
2020-10-14	19.33	19.33	19.33	19.33	6
2020-10-13	19.31	19.31	19.31	19.31	3
2020-10-12	19.97	19.97	19.97	19.97	1,000
2020-10-09	19.42	19.42	19.42	19.42	1,273
2020-10-08	19.39	19.39	19.39	19.39	138
2020-10-07	19.59	19.59	19.59	19.59	1,500
2020-10-06	19.23	19.23	19.23	19.23	184,124
2020-10-05	18.96	18.96	18.96	18.96	1,512
2020-10-02	17.93	17.93	17.93	17.93	226
2020-10-01	17.62	17.62	17.62	17.62	417
2020-09-30	16.57	16.57	16.57	16.57	0
2020-09-29	16.57	16.57	16.57	16.57	2,113
2020-09-28	17.09	17.09	17.09	17.09	360
2020-09-25	16.46	16.46	16.46	16.46	0
2020-09-24	16.27	16.27	16.27	16.27	73
2020-09-23	16.77	16.77	16.77	16.77	0
2020-09-22	16.77	16.77	16.77	16.77	158
2020-09-21	16.42	16.42	16.42	16.42	101
2020-09-18	16.90	16.90	16.90	16.90	0
2020-09-17	16.80	16.80	16.80	16.80	72
2020-09-16	17.06	17.06	17.06	17.06	1
2020-09-15	17.32	17.32	17.32	17.32	29
2020-09-14	16.79	16.79	16.79	16.79	0
2020-09-11	17.89	17.89	17.89	17.89	0
2020-04-03	5.71	5.71	5.71	5.71	0
2020-04-02	5.71	5.71	5.71	5.71	0
2020-04-01	6.49	6.49	6.49	6.49	74

Share	Price	Change
Angus Energy (ANGS)	0.50	42.86%
Indus Gas (INDI)	11.50	37.72%
Lifesafe Hldg (LIFS)	15.00	25%
Kinovo Plc (KINO)	49.00	19.51%
Helix Exploration (HEX)	12.80	19.07%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	35.20	-21.78%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Genedrive (GDR)	4.375	-10.26%

Share	Price	Volume
Echo Energy (ECHO)	0.0031	225,370,111
Premier African Minerals (PREM)	0.1825	220,390,547
Mosman Oil Gas (MSMN)	0.02	142,721,037
Cap-xx (CPX)	0.0815	104,363,658
Baron Oil (BOIL)	0.065	103,043,034