Genie Energy Cl Share History

Genie Energy Cl Share Price history. The following table shows end-of-day data 0IUS historical share prices for Genie Energy Cl, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	15.38	15.38	15.38	15.38	0
2024-04-25	15.38	15.38	15.38	15.38	95
2024-04-24	15.38	15.38	15.38	15.38	0
2024-04-23	15.38	15.38	15.38	15.38	93
2024-04-22	15.38	15.38	15.38	15.38	96
2024-04-19	15.38	15.38	15.38	15.38	3
2024-04-18	15.38	15.38	15.38	15.38	0
2024-04-17	15.38	15.38	15.38	15.38	0
2024-04-16	15.38	15.38	15.38	15.38	69
2024-04-15	15.38	15.38	15.38	15.38	22
2024-04-12	15.38	15.38	15.38	15.38	0
2024-04-11	15.38	15.38	15.38	15.38	162
2024-04-10	15.38	15.38	15.38	15.38	188
2024-04-09	15.49	15.49	15.49	15.49	0
2024-04-08	15.49	15.49	15.49	15.49	60
2024-04-05	15.55	15.55	15.55	15.55	205
2024-04-04	15.55	15.55	15.55	15.55	43
2024-04-03	15.55	15.55	15.55	15.55	669
2024-04-02	14.86	14.86	14.86	14.86	250
2024-04-01	14.86	14.86	14.86	14.86	0
2024-03-29	14.86	14.86	14.86	14.86	0
2024-03-28	14.86	14.86	14.86	14.86	25
2024-03-27	14.72	14.72	14.72	14.72	5
2024-03-26	14.92	14.92	14.92	14.92	205
2024-03-25	14.92	14.92	14.92	14.92	3,281
2024-03-22	15.30	15.30	15.30	15.30	551
2024-03-21	17.23	17.23	17.23	17.23	0
2024-03-20	17.23	17.23	17.23	17.23	7
2024-03-19	17.23	17.23	17.23	17.23	114
2024-03-18	17.23	17.23	17.23	17.23	40
2024-03-15	17.23	17.23	17.23	17.23	0
2024-03-14	17.23	17.23	17.23	17.23	10
2024-03-13	17.23	17.23	17.23	17.23	100
2024-03-12	17.23	17.23	17.23	17.23	333
2024-03-11	18.37	18.37	18.37	18.37	1,441
2024-03-08	18.37	18.37	18.37	18.37	147
2024-03-07	18.37	18.37	18.37	18.37	0
2024-03-06	18.37	18.37	18.37	18.37	0
2024-03-05	18.37	18.37	18.37	18.37	0
2024-03-04	18.37	18.37	18.37	18.37	174
2024-03-01	17.97	17.97	17.97	17.97	460
2024-02-29	17.97	17.97	17.97	17.97	200
2024-02-28	17.97	17.97	17.97	17.97	2
2024-02-27	17.97	17.97	17.97	17.97	368
2024-02-26	18.04	18.04	18.04	18.04	740
2024-02-23	18.04	18.04	18.04	18.04	0
2024-02-22	18.04	18.04	18.04	18.04	150
2024-02-21	18.04	18.04	18.04	18.04	100
2024-02-20	18.04	18.04	18.04	18.04	19
2024-02-19	18.60	18.60	18.60	18.60	0
2024-02-16	18.60	18.60	18.60	18.60	72
2024-02-15	18.60	18.60	18.60	18.60	70
2024-02-14	18.46	18.46	18.46	18.46	109
2024-02-13	18.46	18.46	18.46	18.46	42
2024-02-12	18.46	18.46	18.46	18.46	59
2024-02-09	18.46	18.46	18.46	18.46	0
2024-02-08	18.46	18.46	18.46	18.46	0
2024-02-07	18.46	18.46	18.46	18.46	0
2024-02-06	18.46	18.46	18.46	18.46	0
2024-02-05	19.59	19.59	19.59	19.59	211
2024-02-02	19.59	19.59	19.59	19.59	301
2024-02-01	19.59	19.59	19.59	19.59	0
2024-01-31	19.59	19.59	19.59	19.59	0
2024-01-30	19.59	19.59	19.59	19.59	17
2024-01-29	19.65	19.65	19.65	19.65	100
2024-01-26	19.65	19.65	19.65	19.65	483
2024-01-25	19.65	19.65	19.65	19.65	0
2024-01-24	19.65	19.65	19.65	19.65	315
2024-01-23	19.91	19.91	19.91	19.91	11
2024-01-22	19.91	19.91	19.91	19.91	300
2024-01-19	19.91	19.91	19.91	19.91	202
2024-01-18	19.91	19.91	19.91	19.91	16
2024-01-17	21.26	21.26	21.26	21.26	0
2024-01-16	21.26	21.26	21.26	21.26	992
2024-01-15	22.61	22.61	22.61	22.61	0
2024-01-12	22.61	22.61	22.61	22.61	1,276
2024-01-11	23.42	23.42	23.42	23.42	187
2024-01-10	23.66	23.66	23.66	23.66	1,350
2024-01-09	26.66	26.66	26.66	26.66	502
2024-01-08	27.19	27.19	27.19	27.19	746
2024-01-05	29.39	29.39	29.39	29.39	130
2024-01-04	28.97	28.97	28.97	28.97	533
2024-01-03	30.53	30.53	30.53	30.53	86
2024-01-02	30.53	30.53	30.53	30.53	0
2024-01-01	30.53	30.53	30.53	30.53	0
2023-12-29	30.53	30.53	30.53	30.53	7
2023-12-28	30.53	30.53	30.53	30.53	105
2023-12-27	30.53	30.53	30.53	30.53	394
2023-12-26	28.72	28.72	28.72	28.72	0
2023-12-25	28.72	28.72	28.72	28.72	0
2023-12-22	28.72	28.72	28.72	28.72	150
2023-12-21	28.72	28.72	28.72	28.72	0
2023-12-20	28.40	28.40	28.40	28.40	52
2023-12-19	28.40	28.40	28.40	28.40	290
2023-12-18	28.26	28.26	28.26	28.26	733
2023-12-15	28.36	28.36	28.36	28.36	581
2023-12-14	27.72	27.72	27.72	27.72	200
2023-12-13	27.72	27.72	27.72	27.72	0
2023-12-12	26.82	26.82	26.82	26.82	2,435
2023-12-11	26.82	26.82	26.82	26.82	885
2023-12-08	26.60	26.60	26.60	26.60	1,291
2023-12-07	25.44	25.44	25.44	25.44	268
2023-12-06	23.38	23.38	23.38	23.38	445
2023-12-05	23.38	23.38	23.38	23.38	83
2023-12-04	24.10	24.10	24.10	24.10	134
2023-12-01	24.10	24.10	24.10	24.10	0
2023-11-30	24.10	24.10	24.10	24.10	88
2023-11-29	24.45	24.45	24.45	24.45	216
2023-11-28	25.86	25.86	25.86	25.86	1,253
2023-11-27	25.52	25.52	25.52	25.52	337
2023-11-24	25.28	25.28	25.28	25.28	229
2023-11-23	25.22	25.22	25.22	25.22	0
2023-11-22	25.22	25.22	25.22	25.22	131
2023-11-21	24.60	24.60	24.60	24.60	300
2023-11-20	26.06	26.06	26.06	26.06	1,195
2023-11-17	26.06	26.06	26.06	26.06	135
2023-11-16	25.27	25.27	25.27	25.27	45
2023-11-15	25.98	25.98	25.98	25.98	166
2023-11-14	24.84	24.84	24.84	24.84	972
2023-11-13	22.54	22.54	22.54	22.54	42
2023-11-10	22.54	22.54	22.54	22.54	152
2023-11-09	22.54	22.54	22.54	22.54	60
2023-11-08	22.54	22.54	22.54	22.54	120
2023-11-07	21.01	21.01	21.01	21.01	226
2023-11-06	22.96	22.96	22.96	22.96	1,404
2023-11-03	20.38	20.38	20.38	20.38	68
2023-11-02	20.21	20.21	20.21	20.21	28
2023-11-01	20.21	20.21	20.21	20.21	15
2023-10-31	19.87	19.87	19.87	19.87	1
2023-10-30	18.58	18.58	18.58	18.58	440
2023-10-27	18.58	18.58	18.58	18.58	0
2023-10-26	18.58	18.58	18.58	18.58	0
2023-10-25	18.58	18.58	18.58	18.58	0
2023-10-24	18.58	18.58	18.58	18.58	519
2023-10-23	18.58	18.58	18.58	18.58	348
2023-10-20	18.58	18.58	18.58	18.58	306
2023-10-19	20.02	20.02	20.02	20.02	0
2023-10-18	20.02	20.02	20.02	20.02	82
2023-10-17	18.92	18.92	18.92	18.92	425
2023-10-16	18.92	18.92	18.92	18.92	196
2023-10-13	18.92	18.92	18.92	18.92	129
2023-10-12	18.56	18.56	18.56	18.56	253
2023-10-11	17.59	17.59	17.59	17.59	0
2023-10-10	14.87	14.87	14.87	14.87	154
2023-10-09	14.87	14.87	14.87	14.87	0
2023-10-06	14.87	14.87	14.87	14.87	0
2023-10-05	14.87	14.87	14.87	14.87	100
2023-10-04	14.87	14.87	14.87	14.87	1
2023-10-03	14.87	14.87	14.87	14.87	0
2023-10-02	14.87	14.87	14.87	14.87	1
2023-09-29	14.87	14.87	14.87	14.87	0
2023-09-28	14.87	14.87	14.87	14.87	20
2023-09-27	14.41	14.41	14.41	14.41	0
2023-09-26	14.41	14.41	14.41	14.41	0
2023-09-25	14.41	14.41	14.41	14.41	0
2023-09-22	14.41	14.41	14.41	14.41	90
2023-09-21	14.41	14.41	14.41	14.41	39
2023-09-20	14.41	14.41	14.41	14.41	0
2023-09-19	14.41	14.41	14.41	14.41	0
2023-09-18	14.41	14.41	14.41	14.41	100
2023-09-15	14.41	14.41	14.41	14.41	31
2023-09-14	14.41	14.41	14.41	14.41	0
2023-09-13	14.41	14.41	14.41	14.41	92
2023-09-12	14.71	14.71	14.71	14.71	19
2023-09-11	14.64	14.64	14.64	14.64	1,170
2023-09-08	15.29	15.29	15.29	15.29	891
2023-09-07	15.29	15.29	15.29	15.29	0
2023-09-06	15.29	15.29	15.29	15.29	65
2023-09-05	15.29	15.29	15.29	15.29	842
2023-09-04	15.29	15.29	15.29	15.29	0
2023-09-01	15.29	15.29	15.29	15.29	0
2023-08-31	15.29	15.29	15.29	15.29	37
2023-08-30	15.29	15.29	15.29	15.29	2
2023-08-29	15.29	15.29	15.29	15.29	1,177
2023-08-28	15.29	15.29	15.29	15.29	0
2023-08-25	15.29	15.29	15.29	15.29	0
2023-08-24	15.29	15.29	15.29	15.29	0
2023-08-23	15.29	15.29	15.29	15.29	0
2023-08-22	15.29	15.29	15.29	15.29	0
2023-08-21	15.29	15.29	15.29	15.29	0
2023-08-18	15.29	15.29	15.29	15.29	0
2023-08-17	15.29	15.29	15.29	15.29	0
2023-08-16	15.29	15.29	15.29	15.29	0
2023-08-15	15.29	15.29	15.29	15.29	0
2023-08-14	15.29	15.29	15.29	15.29	0
2023-08-11	15.29	15.29	15.29	15.29	153
2023-08-10	14.97	14.97	14.97	14.97	0
2023-08-09	14.97	14.97	14.97	14.97	1,143
2023-08-08	13.56	13.56	13.56	13.56	26
2023-08-07	13.56	13.56	13.56	13.56	497
2023-08-04	13.56	13.56	13.56	13.56	33
2023-08-03	13.56	13.56	13.56	13.56	469
2023-08-02	13.35	13.35	13.35	13.35	200
2023-08-01	13.35	13.35	13.35	13.35	341
2023-07-31	13.35	13.35	13.35	13.35	0
2023-07-28	13.35	13.35	13.35	13.35	0
2023-07-27	13.35	13.35	13.35	13.35	0
2023-07-26	13.35	13.35	13.35	13.35	25
2023-07-25	13.35	13.35	13.35	13.35	0
2023-07-24	13.35	13.35	13.35	13.35	0
2023-07-21	13.35	13.35	13.35	13.35	0
2023-07-20	13.35	13.35	13.35	13.35	0
2023-07-19	13.35	13.35	13.35	13.35	0
2023-07-18	13.35	13.35	13.35	13.35	100
2023-07-17	13.35	13.35	13.35	13.35	21
2023-07-14	13.24	13.24	13.24	13.24	0
2023-07-13	13.24	13.24	13.24	13.24	0
2023-07-12	13.24	13.24	13.24	13.24	384
2023-07-11	13.50	13.50	13.50	13.50	323
2023-07-10	13.40	13.40	13.40	13.40	0
2023-07-07	13.40	13.40	13.40	13.40	0
2023-07-06	13.40	13.40	13.40	13.40	0
2023-07-05	13.40	13.40	13.40	13.40	240
2023-07-04	13.40	13.40	13.40	13.40	0
2023-07-03	13.40	13.40	13.40	13.40	0
2023-06-30	13.40	13.40	13.40	13.40	0
2023-06-29	13.40	13.40	13.40	13.40	186
2023-06-28	13.40	13.40	13.40	13.40	0
2023-06-27	13.40	13.40	13.40	13.40	182
2023-06-26	13.40	13.40	13.40	13.40	107
2023-06-23	14.37	14.37	14.37	14.37	330
2023-06-22	14.37	14.37	14.37	14.37	175
2023-06-21	14.14	14.14	14.14	14.14	0
2023-06-20	14.14	14.14	14.14	14.14	100
2023-06-19	14.14	14.14	14.14	14.14	0
2023-06-16	14.14	14.14	14.14	14.14	0
2023-06-15	14.14	14.14	14.14	14.14	85
2023-06-14	14.14	14.14	14.14	14.14	0
2023-06-13	14.14	14.14	14.14	14.14	24
2023-06-12	13.69	13.69	13.69	13.69	0
2023-06-09	13.69	13.69	13.69	13.69	0
2023-06-08	13.69	13.69	13.69	13.69	2
2023-06-07	13.69	13.69	13.69	13.69	0
2023-06-06	13.69	13.69	13.69	13.69	0
2023-06-05	14.13	14.13	14.13	14.13	10
2023-06-02	14.13	14.13	14.13	14.13	0
2023-06-01	14.13	14.13	14.13	14.13	0
2023-05-31	14.20	14.20	14.20	14.20	156
2023-05-30	15.42	15.42	15.42	15.42	31
2023-05-29	15.12	15.12	15.12	15.12	0
2023-05-26	15.12	15.12	15.12	15.12	33
2023-05-25	15.12	15.12	15.12	15.12	170
2023-05-24	15.81	15.81	15.81	15.81	0
2023-05-23	15.81	15.81	15.81	15.81	0
2023-05-22	15.81	15.81	15.81	15.81	283
2023-05-19	15.21	15.21	15.21	15.21	63
2023-05-18	15.21	15.21	15.21	15.21	0
2023-05-17	15.95	15.95	15.95	15.95	0
2023-05-16	15.95	15.95	15.95	15.95	150
2023-05-15	15.95	15.95	15.95	15.95	500
2023-05-12	15.38	15.38	15.38	15.38	160
2023-05-11	13.84	13.84	13.84	13.84	0
2023-05-10	13.84	13.84	13.84	13.84	438
2023-05-09	15.11	15.11	15.11	15.11	741
2023-05-08	15.11	15.11	15.11	15.11	0
2023-05-05	15.11	15.11	15.11	15.11	0
2023-05-04	15.11	15.11	15.11	15.11	0
2023-05-03	15.11	15.11	15.11	15.11	826
2023-05-02	15.51	15.51	15.51	15.51	465
2023-05-01	15.38	15.38	15.38	15.38	0
2023-04-28	15.38	15.38	15.38	15.38	200
2023-04-27	15.71	15.71	15.71	15.71	0
2023-04-26	15.71	15.71	15.71	15.71	0
2023-04-25	15.71	15.71	15.71	15.71	220
2023-04-24	15.78	15.78	15.78	15.78	0
2023-04-21	15.78	15.78	15.78	15.78	0
2023-04-20	16.07	16.07	16.07	16.07	0
2023-04-19	16.07	16.07	16.07	16.07	0
2023-04-18	16.07	16.07	16.07	16.07	96
2023-04-17	15.80	15.80	15.80	15.80	500
2023-04-14	15.80	15.80	15.80	15.80	0
2023-04-13	16.14	16.14	16.14	16.14	22
2023-04-12	15.49	15.49	15.49	15.49	0
2023-04-11	15.49	15.49	15.49	15.49	1,315
2023-04-10	14.33	14.33	14.33	14.33	0
2023-04-07	14.33	14.33	14.33	14.33	0
2023-04-06	14.33	14.33	14.33	14.33	0
2023-04-05	14.33	14.33	14.33	14.33	511
2023-04-04	14.13	14.13	14.13	14.13	101
2023-04-03	13.73	13.73	13.73	13.73	35
2023-03-31	13.60	13.60	13.60	13.60	0
2023-03-30	13.60	13.60	13.60	13.60	178
2023-03-29	12.70	12.70	12.70	12.70	0
2023-03-28	12.70	12.70	12.70	12.70	5
2023-03-27	12.73	12.73	12.73	12.73	289
2023-03-24	10.09	10.09	10.09	10.09	100
2023-03-23	10.09	10.09	10.09	10.09	0
2023-03-22	10.09	10.09	10.09	10.09	4
2023-03-21	10.09	10.09	10.09	10.09	0
2023-03-20	10.09	10.09	10.09	10.09	0
2023-03-17	10.08	10.08	10.08	10.08	0
2023-03-16	10.08	10.08	10.08	10.08	0
2023-03-15	10.08	10.08	10.08	10.08	200
2023-03-14	10.08	10.08	10.08	10.08	755
2023-03-13	9.30	9.30	9.30	9.30	876
2023-03-10	11.45	11.45	11.45	11.45	0
2023-03-09	11.45	11.45	11.45	11.45	0
2023-03-08	11.45	11.45	11.45	11.45	200
2023-03-07	11.45	11.45	11.45	11.45	26
2023-03-06	11.45	11.45	11.45	11.45	100
2023-03-03	11.45	11.45	11.45	11.45	20
2023-03-02	11.45	11.45	11.45	11.45	0
2023-03-01	11.45	11.45	11.45	11.45	24
2023-02-28	13.08	13.08	13.08	13.08	0
2023-02-27	13.08	13.08	13.08	13.08	0
2023-02-24	13.08	13.08	13.08	13.08	42
2023-02-23	13.08	13.08	13.08	13.08	0
2023-02-22	13.08	13.08	13.08	13.08	0
2023-02-21	13.08	13.08	13.08	13.08	0
2023-02-20	13.08	13.08	13.08	13.08	0
2023-02-17	13.08	13.08	13.08	13.08	0
2023-02-16	13.08	13.08	13.08	13.08	0
2023-02-15	13.08	13.08	13.08	13.08	0
2023-02-14	13.08	13.08	13.08	13.08	0
2023-02-13	13.08	13.08	13.08	13.08	1,794
2023-02-10	12.43	12.43	12.43	12.43	0
2023-02-09	12.43	12.43	12.43	12.43	143
2023-02-08	12.15	12.15	12.15	12.15	0
2023-02-07	12.56	12.56	12.56	12.56	0
2023-02-06	12.56	12.56	12.56	12.56	1,579
2023-02-03	10.57	10.57	10.57	10.57	0
2023-02-02	10.57	10.57	10.57	10.57	0
2023-02-01	10.57	10.57	10.57	10.57	27
2023-01-31	10.57	10.57	10.57	10.57	0
2023-01-30	10.57	10.57	10.57	10.57	589
2023-01-27	10.32	10.32	10.32	10.32	0
2023-01-26	10.88	10.88	10.88	10.88	0
2023-01-25	10.88	10.88	10.88	10.88	0
2023-01-24	10.88	10.88	10.88	10.88	0
2023-01-23	10.88	10.88	10.88	10.88	0
2023-01-20	10.88	10.88	10.88	10.88	0
2023-01-19	10.88	10.88	10.88	10.88	0
2023-01-18	10.88	10.88	10.88	10.88	0
2023-01-17	10.88	10.88	10.88	10.88	0
2023-01-16	10.88	10.88	10.88	10.88	0
2023-01-13	10.88	10.88	10.88	10.88	54
2023-01-12	10.78	10.78	10.78	10.78	98
2023-01-11	10.93	10.93	10.93	10.93	54
2023-01-10	10.28	10.28	10.28	10.28	0
2023-01-09	10.28	10.28	10.28	10.28	232
2023-01-06	10.25	10.25	10.25	10.25	342
2023-01-05	10.22	10.22	10.22	10.22	0
2023-01-04	9.90	9.90	9.90	9.90	121
2023-01-03	10.21	10.21	10.21	10.21	1,508
2023-01-02	10.18	10.18	10.18	10.18	0
2022-12-30	10.18	10.18	10.18	10.18	0
2022-12-29	10.18	10.18	10.18	10.18	0
2022-12-28	10.18	10.18	10.18	10.18	0
2022-12-27	10.18	10.18	10.18	10.18	0
2022-12-26	10.18	10.18	10.18	10.18	0
2022-12-23	10.18	10.18	10.18	10.18	0
2022-12-22	10.18	10.18	10.18	10.18	0
2022-12-21	10.18	10.18	10.18	10.18	0
2022-12-20	10.18	10.18	10.18	10.18	0
2022-12-19	10.18	10.18	10.18	10.18	0
2022-12-16	10.18	10.18	10.18	10.18	150
2022-12-15	10.98	10.98	10.98	10.98	0
2022-12-14	10.40	10.40	10.40	10.40	100
2022-12-13	10.40	10.40	10.40	10.40	21
2022-12-12	9.74	9.74	9.74	9.74	0
2022-12-09	9.74	9.74	9.74	9.74	0
2022-12-08	9.74	9.74	9.74	9.74	0
2022-12-07	9.74	9.74	9.74	9.74	0
2022-12-06	9.74	9.74	9.74	9.74	0
2022-12-05	9.74	9.74	9.74	9.74	150
2022-12-02	9.74	9.74	9.74	9.74	9
2022-12-01	9.74	9.74	9.74	9.74	150
2022-11-30	9.93	9.93	9.93	9.93	0
2022-11-29	9.93	9.93	9.93	9.93	270
2022-11-28	9.68	9.68	9.68	9.68	0
2022-11-25	9.68	9.68	9.68	9.68	0
2022-11-24	9.68	9.68	9.68	9.68	0
2022-11-23	9.68	9.68	9.68	9.68	0
2022-11-22	9.68	9.68	9.68	9.68	0
2022-11-21	9.68	9.68	9.68	9.68	0
2022-11-18	9.68	9.68	9.68	9.68	0
2022-11-17	9.68	9.68	9.68	9.68	0
2022-11-16	9.68	9.68	9.68	9.68	0
2022-11-15	9.68	9.68	9.68	9.68	200
2022-11-14	9.68	9.68	9.68	9.68	0
2022-11-11	9.68	9.68	9.68	9.68	0
2022-11-10	9.68	9.68	9.68	9.68	0
2022-11-09	9.68	9.68	9.68	9.68	0
2022-11-08	9.68	9.68	9.68	9.68	0
2022-11-07	10.84	10.84	10.84	10.84	0
2022-11-04	10.84	10.84	10.84	10.84	0
2022-11-03	10.84	10.84	10.84	10.84	0
2022-11-02	10.84	10.84	10.84	10.84	479
2022-11-01	9.42	9.42	9.42	9.42	0
2022-10-31	9.42	9.42	9.42	9.42	0
2022-10-28	9.42	9.42	9.42	9.42	0
2022-10-27	9.42	9.42	9.42	9.42	0
2022-10-26	9.42	9.42	9.42	9.42	0
2022-10-25	9.42	9.42	9.42	9.42	0
2022-10-24	9.42	9.42	9.42	9.42	0
2022-10-21	9.42	9.42	9.42	9.42	200
2022-10-20	9.42	9.42	9.42	9.42	0
2022-10-19	9.42	9.42	9.42	9.42	0
2022-10-18	9.42	9.42	9.42	9.42	0
2022-10-17	9.42	9.42	9.42	9.42	0
2022-10-14	9.42	9.42	9.42	9.42	100
2022-10-13	9.42	9.42	9.42	9.42	0
2022-10-12	9.42	9.42	9.42	9.42	0
2022-10-11	9.42	9.42	9.42	9.42	0
2022-10-10	9.42	9.42	9.42	9.42	260
2022-10-07	9.42	9.42	9.42	9.42	0
2022-10-06	9.42	9.42	9.42	9.42	0
2022-10-05	9.42	9.42	9.42	9.42	0
2022-10-04	9.42	9.42	9.42	9.42	0
2022-10-03	9.42	9.42	9.42	9.42	160
2022-09-30	9.95	9.95	9.95	9.95	0
2022-09-29	9.95	9.95	9.95	9.95	0
2022-09-28	9.95	9.95	9.95	9.95	0
2022-09-27	9.95	9.95	9.95	9.95	0
2022-09-26	9.95	9.95	9.95	9.95	0
2022-09-23	9.95	9.95	9.95	9.95	0
2022-09-22	9.95	9.95	9.95	9.95	100
2022-09-21	9.95	9.95	9.95	9.95	0
2022-09-20	9.95	9.95	9.95	9.95	0
2022-09-19	9.95	9.95	9.95	9.95	0
2022-09-16	9.95	9.95	9.95	9.95	0
2022-09-15	9.95	9.95	9.95	9.95	0
2022-09-14	9.95	9.95	9.95	9.95	0
2022-09-13	9.95	9.95	9.95	9.95	22
2022-09-12	10.74	10.74	10.74	10.74	0
2022-09-09	10.74	10.74	10.74	10.74	0
2022-09-08	10.74	10.74	10.74	10.74	0
2022-09-07	10.74	10.74	10.74	10.74	0
2022-09-06	10.74	10.74	10.74	10.74	0
2022-09-05	10.74	10.74	10.74	10.74	0
2022-09-02	10.74	10.74	10.74	10.74	0
2022-09-01	10.74	10.74	10.74	10.74	0
2022-08-31	10.74	10.74	10.74	10.74	0
2022-08-30	10.74	10.74	10.74	10.74	150
2022-08-29	10.72	10.72	10.72	10.72	0
2022-08-26	10.72	10.72	10.72	10.72	40
2022-08-25	10.72	10.72	10.72	10.72	0
2022-08-24	10.72	10.72	10.72	10.72	0
2022-08-23	10.72	10.72	10.72	10.72	0
2022-08-22	10.72	10.72	10.72	10.72	0
2022-08-19	10.72	10.72	10.72	10.72	0
2022-08-18	10.72	10.72	10.72	10.72	0
2022-08-17	10.72	10.72	10.72	10.72	600
2022-08-16	10.53	10.53	10.53	10.53	0
2022-08-15	10.53	10.53	10.53	10.53	79
2022-08-12	9.83	9.83	9.83	9.83	0
2022-08-11	9.83	9.83	9.83	9.83	25
2022-08-10	10.11	10.11	10.11	10.11	100
2022-08-09	9.93	9.93	9.93	9.93	60
2022-08-08	8.89	8.89	8.89	8.89	0
2022-08-05	8.89	8.89	8.89	8.89	0
2022-08-04	8.89	8.89	8.89	8.89	295
2022-08-03	8.89	8.89	8.89	8.89	0
2022-08-02	8.89	8.89	8.89	8.89	0
2022-08-01	8.89	8.89	8.89	8.89	0
2022-07-29	8.89	8.89	8.89	8.89	0
2022-07-28	8.89	8.89	8.89	8.89	0
2022-07-27	8.89	8.89	8.89	8.89	0
2022-07-26	8.89	8.89	8.89	8.89	0
2022-07-25	8.89	8.89	8.89	8.89	0
2022-07-22	8.89	8.89	8.89	8.89	560
2022-07-21	8.89	8.89	8.89	8.89	53
2022-07-20	8.89	8.89	8.89	8.89	0
2022-07-19	8.89	8.89	8.89	8.89	0
2022-07-18	8.89	8.89	8.89	8.89	100
2022-07-15	8.89	8.89	8.89	8.89	0
2022-07-14	8.89	8.89	8.89	8.89	0
2022-07-13	8.89	8.89	8.89	8.89	0
2022-07-12	8.89	8.89	8.89	8.89	106
2022-07-11	8.89	8.89	8.89	8.89	350
2022-07-08	8.67	8.67	8.67	8.67	100
2022-07-07	8.67	8.67	8.67	8.67	0
2022-07-06	8.67	8.67	8.67	8.67	278
2022-07-05	7.84	7.84	7.84	7.84	0
2022-07-04	7.84	7.84	7.84	7.84	0
2022-07-01	7.84	7.84	7.84	7.84	0
2022-06-30	7.84	7.84	7.84	7.84	304
2022-06-29	7.84	7.84	7.84	7.84	0
2022-06-28	7.84	7.84	7.84	7.84	45
2022-06-27	7.84	7.84	7.84	7.84	500
2022-06-24	7.84	7.84	7.84	7.84	300
2022-06-23	7.84	7.84	7.84	7.84	360
2022-06-22	7.84	7.84	7.84	7.84	0
2022-06-21	7.84	7.84	7.84	7.84	0
2022-06-20	7.84	7.84	7.84	7.84	0
2022-06-17	7.84	7.84	7.84	7.84	350
2022-06-16	7.84	7.84	7.84	7.84	0
2022-06-15	7.84	7.84	7.84	7.84	0
2022-06-14	7.84	7.84	7.84	7.84	0
2022-06-13	7.84	7.84	7.84	7.84	25
2022-06-10	8.78	8.78	8.78	8.78	300
2022-06-09	8.78	8.78	8.78	8.78	89
2022-06-08	7.54	7.54	7.54	7.54	0
2022-06-07	7.54	7.54	7.54	7.54	100
2022-06-06	7.54	7.54	7.54	7.54	0
2022-06-03	7.54	7.54	7.54	7.54	0
2022-06-02	7.54	7.54	7.54	7.54	0
2022-06-01	7.54	7.54	7.54	7.54	0
2022-05-31	7.54	7.54	7.54	7.54	111
2022-05-30	7.54	7.54	7.54	7.54	0
2022-05-27	7.54	7.54	7.54	7.54	190
2022-05-26	7.54	7.54	7.54	7.54	0
2022-05-25	7.54	7.54	7.54	7.54	0
2022-05-24	7.54	7.54	7.54	7.54	0
2022-05-23	7.54	7.54	7.54	7.54	997
2022-05-20	7.54	7.54	7.54	7.54	0
2022-05-19	7.54	7.54	7.54	7.54	0
2022-05-18	7.54	7.54	7.54	7.54	350
2022-05-17	6.29	6.29	6.29	6.29	200
2022-05-16	6.29	6.29	6.29	6.29	0
2022-05-13	6.29	6.29	6.29	6.29	0
2022-05-12	6.29	6.29	6.29	6.29	0
2022-05-11	6.29	6.29	6.29	6.29	0
2022-05-10	6.66	6.66	6.66	6.66	0
2022-05-09	6.66	6.66	6.66	6.66	0
2022-05-06	6.66	6.66	6.66	6.66	0
2022-05-05	6.66	6.66	6.66	6.66	470
2022-05-04	6.47	6.47	6.47	6.47	0
2022-05-03	6.47	6.47	6.47	6.47	0
2022-05-02	6.78	6.78	6.78	6.78	0
2022-04-29	6.78	6.78	6.78	6.78	0
2022-04-28	6.78	6.78	6.78	6.78	0
2022-04-27	6.78	6.78	6.78	6.78	0
2022-04-26	6.78	6.78	6.78	6.78	100
2022-04-25	6.78	6.78	6.78	6.78	0
2022-04-22	6.78	6.78	6.78	6.78	0
2022-04-21	6.78	6.78	6.78	6.78	0
2022-04-20	6.78	6.78	6.78	6.78	0
2022-04-19	6.78	6.78	6.78	6.78	0
2022-04-18	6.78	6.78	6.78	6.78	0
2022-04-15	6.78	6.78	6.78	6.78	0
2022-04-14	6.78	6.78	6.78	6.78	0
2022-04-13	6.78	6.78	6.78	6.78	0
2022-04-12	6.78	6.78	6.78	6.78	0
2022-04-11	6.78	6.78	6.78	6.78	0
2022-04-08	6.78	6.78	6.78	6.78	0
2022-04-07	6.78	6.78	6.78	6.78	0
2022-04-06	6.84	6.84	6.84	6.84	0
2022-04-05	6.84	6.84	6.84	6.84	0
2022-04-04	6.84	6.84	6.84	6.84	0
2022-04-01	6.82	6.82	6.82	6.82	0
2022-03-31	6.82	6.82	6.82	6.82	262
2022-03-30	6.67	6.67	6.67	6.67	0
2022-03-29	6.67	6.67	6.67	6.67	0
2022-03-28	6.67	6.67	6.67	6.67	0
2022-03-25	6.67	6.67	6.67	6.67	0
2022-03-24	6.67	6.67	6.67	6.67	0
2022-03-23	6.67	6.67	6.67	6.67	0
2022-03-22	6.67	6.67	6.67	6.67	0
2022-03-21	6.67	6.67	6.67	6.67	0
2022-03-18	6.67	6.67	6.67	6.67	0
2022-03-17	6.67	6.67	6.67	6.67	0
2022-03-16	6.67	6.67	6.67	6.67	0
2022-03-15	6.67	6.67	6.67	6.67	0
2022-03-14	6.67	6.67	6.67	6.67	0
2022-03-11	6.67	6.67	6.67	6.67	8
2022-03-10	6.04	6.04	6.04	6.04	0
2022-03-09	6.04	6.04	6.04	6.04	0
2022-03-08	6.04	6.04	6.04	6.04	0
2022-03-07	6.05	6.05	6.05	6.05	0
2022-03-04	6.05	6.05	6.05	6.05	175
2022-03-03	6.08	6.08	6.08	6.08	0
2022-03-02	6.08	6.08	6.08	6.08	0
2022-03-01	6.08	6.08	6.08	6.08	0
2022-02-28	6.08	6.08	6.08	6.08	0
2022-02-25	6.08	6.08	6.08	6.08	0
2022-02-24	6.08	6.08	6.08	6.08	0
2022-02-23	6.08	6.08	6.08	6.08	0
2022-02-22	6.08	6.08	6.08	6.08	0
2022-02-21	6.08	6.08	6.08	6.08	0
2022-02-18	6.08	6.08	6.08	6.08	0
2022-02-17	6.08	6.08	6.08	6.08	0
2022-02-16	6.08	6.08	6.08	6.08	0
2022-02-15	6.08	6.08	6.08	6.08	0
2022-02-14	5.32	5.32	5.32	5.32	0
2022-02-11	5.32	5.32	5.32	5.32	0
2022-02-10	5.32	5.32	5.32	5.32	0
2022-02-09	5.32	5.32	5.32	5.32	0
2022-02-08	5.05	5.05	5.05	5.05	0
2022-02-07	5.05	5.05	5.05	5.05	0
2022-02-04	5.05	5.05	5.05	5.05	0
2022-02-03	5.05	5.05	5.05	5.05	0
2022-02-02	5.05	5.05	5.05	5.05	0
2022-02-01	5.05	5.05	5.05	5.05	0
2022-01-31	5.05	5.05	5.05	5.05	0
2022-01-28	5.05	5.05	5.05	5.05	0
2022-01-27	5.07	5.07	5.07	5.07	0
2022-01-26	5.07	5.07	5.07	5.07	0
2022-01-25	5.07	5.07	5.07	5.07	0
2022-01-24	5.07	5.07	5.07	5.07	0
2022-01-21	5.07	5.07	5.07	5.07	0
2022-01-20	5.07	5.07	5.07	5.07	0
2022-01-19	5.07	5.07	5.07	5.07	0
2022-01-18	5.07	5.07	5.07	5.07	0
2022-01-17	5.07	5.07	5.07	5.07	0
2022-01-14	5.07	5.07	5.07	5.07	0
2022-01-13	5.07	5.07	5.07	5.07	0
2022-01-12	5.07	5.07	5.07	5.07	0
2022-01-11	5.07	5.07	5.07	5.07	0
2022-01-10	5.07	5.07	5.07	5.07	0
2022-01-07	5.07	5.07	5.07	5.07	0
2022-01-06	5.07	5.07	5.07	5.07	0
2022-01-05	5.07	5.07	5.07	5.07	0
2022-01-04	5.07	5.07	5.07	5.07	0
2022-01-03	5.07	5.07	5.07	5.07	0
2021-12-31	5.07	5.07	5.07	5.07	0
2021-12-30	5.07	5.07	5.07	5.07	0
2021-12-29	5.07	5.07	5.07	5.07	1,900
2021-12-28	5.07	5.07	5.07	5.07	0
2021-12-27	5.07	5.07	5.07	5.07	0
2021-12-24	5.07	5.07	5.07	5.07	0
2021-12-23	5.07	5.07	5.07	5.07	0
2021-12-22	5.07	5.07	5.07	5.07	0
2021-12-21	5.07	5.07	5.07	5.07	0
2021-12-20	5.07	5.07	5.07	5.07	0
2021-12-17	5.07	5.07	5.07	5.07	0
2021-12-16	5.07	5.07	5.07	5.07	0
2021-12-15	5.07	5.07	5.07	5.07	0
2021-12-14	5.07	5.07	5.07	5.07	0
2021-12-13	5.07	5.07	5.07	5.07	0
2021-12-10	5.07	5.07	5.07	5.07	0
2021-12-09	5.07	5.07	5.07	5.07	0
2021-12-08	5.07	5.07	5.07	5.07	0
2021-12-07	5.07	5.07	5.07	5.07	0
2021-12-06	5.07	5.07	5.07	5.07	0
2021-12-03	5.07	5.07	5.07	5.07	0
2021-12-02	6.50	6.50	6.50	6.50	0
2021-12-01	6.50	6.50	6.50	6.50	0
2021-11-30	6.50	6.50	6.50	6.50	0
2021-11-29	6.50	6.50	6.50	6.50	0
2021-11-26	6.50	6.50	6.50	6.50	0
2021-11-25	6.50	6.50	6.50	6.50	0
2021-11-24	6.50	6.50	6.50	6.50	0
2021-11-23	6.50	6.50	6.50	6.50	0
2021-11-22	6.50	6.50	6.50	6.50	100
2021-11-19	6.50	6.50	6.50	6.50	0
2021-11-18	6.50	6.50	6.50	6.50	0
2021-11-17	6.50	6.50	6.50	6.50	187
2021-11-16	6.50	6.50	6.50	6.50	0
2021-11-15	6.50	6.50	6.50	6.50	0
2021-11-12	6.50	6.50	6.50	6.50	0
2021-11-11	6.50	6.50	6.50	6.50	0
2021-11-10	6.50	6.50	6.50	6.50	0
2021-11-09	6.50	6.50	6.50	6.50	0
2021-11-08	6.50	6.50	6.50	6.50	0
2021-11-05	6.50	6.50	6.50	6.50	0
2021-11-04	6.50	6.50	6.50	6.50	0
2021-11-03	6.50	6.50	6.50	6.50	0
2021-11-02	6.50	6.50	6.50	6.50	110
2021-11-01	6.50	6.50	6.50	6.50	0
2021-10-29	6.50	6.50	6.50	6.50	0
2021-10-28	6.50	6.50	6.50	6.50	0
2021-10-27	6.50	6.50	6.50	6.50	0
2021-10-26	6.50	6.50	6.50	6.50	0
2021-10-25	6.50	6.50	6.50	6.50	0
2021-10-22	6.50	6.50	6.50	6.50	0
2021-10-21	6.50	6.50	6.50	6.50	0
2021-10-20	6.50	6.50	6.50	6.50	0
2021-10-19	6.50	6.50	6.50	6.50	0
2021-10-18	6.50	6.50	6.50	6.50	309
2021-10-15	6.50	6.50	6.50	6.50	0
2021-10-14	6.50	6.50	6.50	6.50	0
2021-10-13	6.50	6.50	6.50	6.50	0
2021-10-12	6.50	6.50	6.50	6.50	0
2021-10-11	6.50	6.50	6.50	6.50	0
2021-10-08	6.50	6.50	6.50	6.50	0
2021-10-07	6.50	6.50	6.50	6.50	0
2021-10-06	6.50	6.50	6.50	6.50	0
2021-10-05	6.50	6.50	6.50	6.50	0
2021-10-04	6.50	6.50	6.50	6.50	0
2021-10-01	6.50	6.50	6.50	6.50	0
2021-09-30	6.50	6.50	6.50	6.50	0
2021-09-29	6.50	6.50	6.50	6.50	0
2021-09-28	6.50	6.50	6.50	6.50	0
2021-09-27	6.50	6.50	6.50	6.50	0
2021-09-24	6.50	6.50	6.50	6.50	0
2021-09-23	6.50	6.50	6.50	6.50	200
2021-09-22	6.50	6.50	6.50	6.50	0
2021-09-21	6.50	6.50	6.50	6.50	0
2021-09-20	6.50	6.50	6.50	6.50	0
2021-09-17	6.50	6.50	6.50	6.50	0
2021-09-16	5.89	5.89	5.89	5.89	0
2021-09-15	5.89	5.89	5.89	5.89	0
2021-09-14	5.89	5.89	5.89	5.89	150
2021-09-13	5.89	5.89	5.89	5.89	0
2021-09-10	5.89	5.89	5.89	5.89	0
2021-09-09	5.89	5.89	5.89	5.89	0
2021-09-08	5.89	5.89	5.89	5.89	0
2021-09-07	5.89	5.89	5.89	5.89	0
2021-09-06	5.89	5.89	5.89	5.89	0
2021-09-03	5.89	5.89	5.89	5.89	0
2021-09-02	5.89	5.89	5.89	5.89	0
2021-09-01	5.89	5.89	5.89	5.89	0
2021-08-31	5.89	5.89	5.89	5.89	0
2021-08-30	5.89	5.89	5.89	5.89	0
2021-08-27	5.89	5.89	5.89	5.89	0
2021-08-26	5.89	5.89	5.89	5.89	0
2021-08-25	5.89	5.89	5.89	5.89	0
2021-08-24	5.89	5.89	5.89	5.89	0
2021-08-23	5.89	5.89	5.89	5.89	0
2021-08-20	5.89	5.89	5.89	5.89	0
2021-08-19	5.89	5.89	5.89	5.89	0
2021-08-18	5.89	5.89	5.89	5.89	0
2021-08-17	5.89	5.89	5.89	5.89	0
2021-08-16	5.89	5.89	5.89	5.89	0
2021-08-13	5.89	5.89	5.89	5.89	0
2021-08-12	5.89	5.89	5.89	5.89	0
2021-08-11	5.89	5.89	5.89	5.89	0
2021-08-10	5.89	5.89	5.89	5.89	0
2021-08-09	5.89	5.89	5.89	5.89	0
2021-08-06	5.89	5.89	5.89	5.89	0
2021-08-05	5.89	5.89	5.89	5.89	0
2021-08-04	5.89	5.89	5.89	5.89	0
2021-08-03	5.89	5.89	5.89	5.89	0
2021-08-02	5.89	5.89	5.89	5.89	0
2021-07-30	5.89	5.89	5.89	5.89	0
2021-07-29	5.89	5.89	5.89	5.89	3
2021-07-28	6.05	6.05	6.05	6.05	0
2021-07-27	6.05	6.05	6.05	6.05	0
2021-07-26	6.05	6.05	6.05	6.05	0
2021-07-23	6.05	6.05	6.05	6.05	0
2021-07-22	6.05	6.05	6.05	6.05	0
2021-07-21	6.05	6.05	6.05	6.05	0
2021-07-20	6.05	6.05	6.05	6.05	0
2021-07-19	6.05	6.05	6.05	6.05	0
2021-07-16	6.05	6.05	6.05	6.05	0
2021-07-15	6.05	6.05	6.05	6.05	0
2021-07-14	6.05	6.05	6.05	6.05	0
2021-07-13	6.05	6.05	6.05	6.05	0
2021-07-12	6.05	6.05	6.05	6.05	100
2021-07-09	6.05	6.05	6.05	6.05	0
2021-07-08	6.05	6.05	6.05	6.05	0
2021-07-07	6.05	6.05	6.05	6.05	0
2021-07-06	6.05	6.05	6.05	6.05	0
2021-07-05	6.05	6.05	6.05	6.05	0
2021-07-02	6.05	6.05	6.05	6.05	500
2021-07-01	6.05	6.05	6.05	6.05	0
2021-06-30	6.05	6.05	6.05	6.05	0
2021-06-29	6.05	6.05	6.05	6.05	0
2021-06-28	6.05	6.05	6.05	6.05	0
2021-06-25	6.05	6.05	6.05	6.05	0
2021-06-24	6.05	6.05	6.05	6.05	0
2021-06-23	6.05	6.05	6.05	6.05	0
2021-06-22	6.05	6.05	6.05	6.05	0
2021-06-21	6.05	6.05	6.05	6.05	0
2021-06-18	6.05	6.05	6.05	6.05	0
2021-06-17	6.05	6.05	6.05	6.05	0
2021-06-16	6.05	6.05	6.05	6.05	0
2021-06-15	6.05	6.05	6.05	6.05	0
2021-06-14	6.05	6.05	6.05	6.05	0
2021-06-11	6.05	6.05	6.05	6.05	0
2021-06-10	6.05	6.05	6.05	6.05	0
2021-06-09	6.05	6.05	6.05	6.05	0
2021-06-08	6.05	6.05	6.05	6.05	0
2021-06-07	6.05	6.05	6.05	6.05	0
2021-06-04	6.05	6.05	6.05	6.05	0
2021-06-03	6.05	6.05	6.05	6.05	0
2021-06-02	6.05	6.05	6.05	6.05	400
2021-06-01	6.34	6.34	6.34	6.34	0
2021-05-28	6.34	6.34	6.34	6.34	0
2021-05-27	6.34	6.34	6.34	6.34	0
2021-05-26	6.34	6.34	6.34	6.34	1,634
2021-05-25	6.30	6.30	6.30	6.30	0
2021-05-24	6.30	6.30	6.30	6.30	0
2021-05-21	6.30	6.30	6.30	6.30	0
2021-05-20	6.30	6.30	6.30	6.30	0
2021-05-19	6.30	6.30	6.30	6.30	12
2021-05-18	6.30	6.30	6.30	6.30	0
2021-05-17	6.30	6.30	6.30	6.30	0
2021-05-14	6.30	6.30	6.30	6.30	3
2021-05-13	5.74	5.74	5.74	5.74	0
2021-05-12	5.74	5.74	5.74	5.74	0
2021-05-11	5.74	5.74	5.74	5.74	0
2021-05-10	5.74	5.74	5.74	5.74	0
2021-05-07	5.74	5.74	5.74	5.74	32
2021-05-06	5.74	5.74	5.74	5.74	0
2021-05-05	5.74	5.74	5.74	5.74	0
2021-05-04	5.74	5.74	5.74	5.74	0
2021-04-30	5.74	5.74	5.74	5.74	166
2021-04-29	5.79	5.79	5.79	5.79	0
2021-04-28	5.79	5.79	5.79	5.79	0
2021-04-27	5.79	5.79	5.79	5.79	200
2021-04-26	5.79	5.79	5.79	5.79	0
2021-04-23	6.45	6.45	6.45	6.45	0
2021-04-22	6.45	6.45	6.45	6.45	0
2021-04-21	6.45	6.45	6.45	6.45	0
2021-04-20	6.45	6.45	6.45	6.45	0
2021-04-19	6.45	6.45	6.45	6.45	0
2021-04-16	6.45	6.45	6.45	6.45	100
2021-04-15	6.45	6.45	6.45	6.45	0
2021-04-14	6.45	6.45	6.45	6.45	0
2021-04-13	6.45	6.45	6.45	6.45	0
2021-04-12	6.45	6.45	6.45	6.45	0
2021-04-09	6.45	6.45	6.45	6.45	0
2021-04-08	6.45	6.45	6.45	6.45	0
2021-04-07	6.45	6.45	6.45	6.45	0
2021-04-06	6.45	6.45	6.45	6.45	193
2021-04-01	6.54	6.54	6.54	6.54	23
2021-03-31	6.54	6.54	6.54	6.54	0
2021-03-30	6.54	6.54	6.54	6.54	0
2021-03-29	6.54	6.54	6.54	6.54	0
2021-03-26	6.54	6.54	6.54	6.54	0
2021-03-25	6.54	6.54	6.54	6.54	53
2021-03-24	6.78	6.78	6.78	6.78	0
2021-03-23	6.78	6.78	6.78	6.78	0
2021-03-22	6.78	6.78	6.78	6.78	0
2021-03-19	6.78	6.78	6.78	6.78	0
2021-03-18	6.66	6.66	6.66	6.66	0
2021-03-17	6.66	6.66	6.66	6.66	0
2021-03-16	6.66	6.66	6.66	6.66	0
2021-03-15	6.66	6.66	6.66	6.66	0
2021-03-12	6.66	6.66	6.66	6.66	0
2021-03-11	6.66	6.66	6.66	6.66	420
2021-03-10	7.81	7.81	7.81	7.81	0
2021-03-09	7.81	7.81	7.81	7.81	0
2021-03-08	7.81	7.81	7.81	7.81	0
2021-03-05	7.81	7.81	7.81	7.81	0
2021-03-04	7.81	7.81	7.81	7.81	0
2021-03-03	7.81	7.81	7.81	7.81	0
2021-03-02	7.81	7.81	7.81	7.81	0
2021-03-01	7.81	7.81	7.81	7.81	0
2021-02-26	7.81	7.81	7.81	7.81	175
2021-02-25	7.55	7.55	7.55	7.55	0
2021-02-24	7.55	7.55	7.55	7.55	0
2021-02-23	7.55	7.55	7.55	7.55	0
2021-02-22	7.55	7.55	7.55	7.55	55
2021-02-19	8.14	8.14	8.14	8.14	0
2021-02-18	8.14	8.14	8.14	8.14	0
2021-02-17	8.14	8.14	8.14	8.14	0
2021-02-16	8.14	8.14	8.14	8.14	0
2021-02-15	8.14	8.14	8.14	8.14	0
2021-02-12	8.14	8.14	8.14	8.14	0
2021-02-11	7.74	7.74	7.74	7.74	0
2021-02-10	7.74	7.74	7.74	7.74	0
2021-02-09	7.74	7.74	7.74	7.74	0
2021-02-08	7.74	7.74	7.74	7.74	0
2021-02-05	7.82	7.82	7.82	7.82	0
2021-02-04	7.82	7.82	7.82	7.82	0
2021-02-03	7.82	7.82	7.82	7.82	0
2021-02-02	7.82	7.82	7.82	7.82	0
2021-02-01	7.82	7.82	7.82	7.82	0
2021-01-29	7.82	7.82	7.82	7.82	0
2021-01-28	7.82	7.82	7.82	7.82	0
2021-01-27	7.82	7.82	7.82	7.82	0
2021-01-26	7.82	7.82	7.82	7.82	0
2021-01-25	7.82	7.82	7.82	7.82	0
2021-01-22	7.82	7.82	7.82	7.82	0
2021-01-21	7.82	7.82	7.82	7.82	0
2021-01-20	7.82	7.82	7.82	7.82	0
2021-01-19	7.82	7.82	7.82	7.82	0
2021-01-18	7.82	7.82	7.82	7.82	0
2021-01-15	7.82	7.82	7.82	7.82	0
2021-01-14	7.82	7.82	7.82	7.82	0
2021-01-13	7.82	7.82	7.82	7.82	0
2021-01-12	7.82	7.82	7.82	7.82	3
2021-01-11	7.60	7.60	7.60	7.60	0
2021-01-08	7.60	7.60	7.60	7.60	0
2021-01-07	7.60	7.60	7.60	7.60	0
2021-01-06	7.60	7.60	7.60	7.60	0
2021-01-05	7.60	7.60	7.60	7.60	0
2021-01-04	7.60	7.60	7.60	7.60	0
2020-12-31	7.60	7.60	7.60	7.60	0
2020-12-30	7.60	7.60	7.60	7.60	0
2020-12-29	7.60	7.60	7.60	7.60	0
2020-12-24	8.18	8.18	8.18	8.18	0
2020-12-23	8.18	8.18	8.18	8.18	0
2020-12-22	8.18	8.18	8.18	8.18	0
2020-12-21	8.18	8.18	8.18	8.18	0
2020-12-18	8.18	8.18	8.18	8.18	0
2020-12-17	8.18	8.18	8.18	8.18	0
2020-12-16	8.18	8.18	8.18	8.18	0
2020-12-15	8.18	8.18	8.18	8.18	0
2020-12-14	8.18	8.18	8.18	8.18	0
2020-12-11	8.18	8.18	8.18	8.18	0
2020-12-10	8.18	8.18	8.18	8.18	0
2020-12-09	8.18	8.18	8.18	8.18	1,634
2020-12-08	9.53	9.53	9.53	9.53	0
2020-12-07	9.53	9.53	9.53	9.53	0
2020-12-04	9.53	9.53	9.53	9.53	0
2020-12-03	9.53	9.53	9.53	9.53	0
2020-12-02	9.53	9.53	9.53	9.53	0
2020-12-01	9.53	9.53	9.53	9.53	0
2020-11-30	9.53	9.53	9.53	9.53	0
2020-11-27	9.53	9.53	9.53	9.53	0
2020-11-26	9.53	9.53	9.53	9.53	0
2020-11-25	9.53	9.53	9.53	9.53	0
2020-11-24	9.53	9.53	9.53	9.53	0
2020-11-23	9.53	9.53	9.53	9.53	0
2020-11-20	9.53	9.53	9.53	9.53	0
2020-11-19	9.53	9.53	9.53	9.53	0
2020-11-18	9.53	9.53	9.53	9.53	0
2020-11-17	9.53	9.53	9.53	9.53	0
2020-11-16	9.53	9.53	9.53	9.53	0
2020-11-13	9.53	9.53	9.53	9.53	0
2020-11-12	9.53	9.53	9.53	9.53	0
2020-11-11	9.53	9.53	9.53	9.53	5
2020-11-10	9.53	9.53	9.53	9.53	0
2020-11-09	8.23	8.23	8.23	8.23	0
2020-11-06	8.23	8.23	8.23	8.23	0
2020-11-05	8.23	8.23	8.23	8.23	0
2020-11-04	8.23	8.23	8.23	8.23	0
2020-11-03	8.23	8.23	8.23	8.23	0
2020-11-02	8.23	8.23	8.23	8.23	0
2020-10-30	8.23	8.23	8.23	8.23	0
2020-10-29	8.23	8.23	8.23	8.23	0
2020-10-28	8.23	8.23	8.23	8.23	0
2020-10-27	8.23	8.23	8.23	8.23	0
2020-10-26	8.23	8.23	8.23	8.23	0
2020-10-23	8.23	8.23	8.23	8.23	0
2020-10-22	8.23	8.23	8.23	8.23	0
2020-10-21	8.23	8.23	8.23	8.23	0
2020-10-20	8.23	8.23	8.23	8.23	0
2020-10-19	8.23	8.23	8.23	8.23	0
2020-10-16	8.23	8.23	8.23	8.23	0
2020-10-15	8.23	8.23	8.23	8.23	0
2020-10-14	8.23	8.23	8.23	8.23	0
2020-10-13	8.23	8.23	8.23	8.23	0
2020-10-12	8.23	8.23	8.23	8.23	0
2020-10-09	8.23	8.23	8.23	8.23	0
2020-10-08	8.23	8.23	8.23	8.23	0
2020-10-07	8.23	8.23	8.23	8.23	0
2020-10-06	8.23	8.23	8.23	8.23	0
2020-10-05	8.23	8.23	8.23	8.23	0
2020-10-02	8.23	8.23	8.23	8.23	0
2020-10-01	8.23	8.23	8.23	8.23	0
2020-09-30	8.23	8.23	8.23	8.23	0
2020-09-29	8.23	8.23	8.23	8.23	0
2020-09-28	8.23	8.23	8.23	8.23	0
2020-09-25	8.23	8.23	8.23	8.23	0
2020-09-24	8.55	8.55	8.55	8.55	0
2020-09-23	8.55	8.55	8.55	8.55	0
2020-09-22	8.55	8.55	8.55	8.55	0
2020-09-21	8.55	8.55	8.55	8.55	0
2020-09-18	8.55	8.55	8.55	8.55	0
2020-09-17	8.55	8.55	8.55	8.55	0
2020-09-16	8.55	8.55	8.55	8.55	0
2020-09-15	8.55	8.55	8.55	8.55	0
2020-09-14	8.55	8.55	8.55	8.55	0
2020-09-11	8.55	8.55	8.55	8.55	3
2020-04-03	6.26	6.26	6.26	6.26	0
2020-04-02	6.26	6.26	6.26	6.26	0
2020-04-01	6.26	6.26	6.26	6.26	0

Share	Price	Change
Zenova Grp (ZED)	2.30	21.05%
Keras Res (KRS)	1.95	18.18%
SpaceandPeople (SAL)	92.50	15.63%
Image Scan Holdings (IGE)	1.35	12.5%
Enwell Energy (ENW)	19.00	11.93%

Share	Price	Change
Petrofac (PFC)	17.50	-21.52%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Arrow Explor. (AXL)	21.00	-9.68%
Quadrise (QED)	1.50	-8.4%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.019	69,271,833
Beacon Energy. (BCE)	0.055	48,358,219
Cap-xx (CPX)	0.083	26,649,246
Oracle Power (ORCP)	0.032	21,030,849
Clontarf (CLON)	0.0375	16,493,997