Gladstone Comme Share History

Gladstone Comme Share Price history. The following table shows end-of-day data 0IVQ historical share prices for Gladstone Comme, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	13.43	13.43	13.43	13.43	991
2024-05-01	13.43	13.43	13.43	13.43	454
2024-04-30	13.38	13.38	13.38	13.38	1,136
2024-04-29	13.38	13.38	13.38	13.38	369
2024-04-26	13.38	13.38	13.38	13.38	1,062
2024-04-25	13.21	13.21	13.21	13.21	458
2024-04-24	12.96	12.96	12.96	12.96	765
2024-04-23	12.96	12.96	12.96	12.96	575
2024-04-22	12.96	12.96	12.96	12.96	893
2024-04-19	12.96	12.96	12.96	12.96	678
2024-04-18	12.96	12.96	12.96	12.96	141
2024-04-17	12.96	12.96	12.96	12.96	3,683
2024-04-16	12.96	12.96	12.96	12.96	878
2024-04-15	13.26	13.26	13.26	13.26	533
2024-04-12	13.26	13.26	13.26	13.26	832
2024-04-11	13.31	13.31	13.31	13.31	521
2024-04-10	13.34	13.34	13.34	13.34	1,110
2024-04-09	13.34	13.34	13.34	13.34	2,614
2024-04-08	13.34	13.34	13.34	13.34	2,482
2024-04-05	13.20	13.20	13.20	13.20	6,165
2024-04-04	13.42	13.42	13.42	13.42	1,330
2024-04-03	13.42	13.42	13.42	13.42	919
2024-04-02	13.57	13.57	13.57	13.57	1,107
2024-04-01	13.57	13.57	13.57	13.57	0
2024-03-29	13.57	13.57	13.57	13.57	0
2024-03-28	13.57	13.57	13.57	13.57	4,684
2024-03-27	13.57	13.57	13.57	13.57	1,187
2024-03-26	13.44	13.44	13.44	13.44	1,082
2024-03-25	13.49	13.49	13.49	13.49	1,268
2024-03-22	13.54	13.54	13.54	13.54	2,160
2024-03-21	13.35	13.35	13.35	13.35	711
2024-03-20	13.35	13.35	13.35	13.35	3,281
2024-03-19	13.35	13.35	13.35	13.35	1,045
2024-03-18	13.02	13.02	13.02	13.02	1,801
2024-03-15	13.02	13.02	13.02	13.02	683
2024-03-14	13.32	13.32	13.32	13.32	533
2024-03-13	13.32	13.32	13.32	13.32	761
2024-03-12	13.39	13.39	13.39	13.39	844
2024-03-11	13.29	13.29	13.29	13.29	1,304
2024-03-08	12.33	12.33	12.33	12.33	1,236
2024-03-07	12.33	12.33	12.33	12.33	432
2024-03-06	12.33	12.33	12.33	12.33	522
2024-03-05	12.33	12.33	12.33	12.33	1,343
2024-03-04	12.33	12.33	12.33	12.33	290
2024-03-01	12.33	12.33	12.33	12.33	1,537
2024-02-29	12.33	12.33	12.33	12.33	697
2024-02-28	12.33	12.33	12.33	12.33	2,162
2024-02-27	12.33	12.33	12.33	12.33	886
2024-02-26	12.36	12.36	12.36	12.36	911
2024-02-23	12.47	12.47	12.47	12.47	1,074
2024-02-22	12.47	12.47	12.47	12.47	1,905
2024-02-21	12.47	12.47	12.47	12.47	401
2024-02-20	12.47	12.47	12.47	12.47	730
2024-02-19	12.48	12.48	12.48	12.48	0
2024-02-16	12.48	12.48	12.48	12.48	1,094
2024-02-15	12.48	12.48	12.48	12.48	636
2024-02-14	12.48	12.48	12.48	12.48	650
2024-02-13	12.48	12.48	12.48	12.48	967
2024-02-12	12.99	12.99	12.99	12.99	1,797
2024-02-09	12.68	12.68	12.68	12.68	2,251
2024-02-08	12.34	12.34	12.34	12.34	299
2024-02-07	12.34	12.34	12.34	12.34	304
2024-02-06	12.34	12.34	12.34	12.34	193
2024-02-05	13.00	13.00	13.00	13.00	1,416
2024-02-02	13.00	13.00	13.00	13.00	1,697
2024-02-01	13.00	13.00	13.00	13.00	1,914
2024-01-31	13.00	13.00	13.00	13.00	1,280
2024-01-30	13.28	13.28	13.28	13.28	509
2024-01-29	13.28	13.28	13.28	13.28	954
2024-01-26	13.44	13.44	13.44	13.44	813
2024-01-25	13.35	13.35	13.35	13.35	1,123
2024-01-24	13.36	13.36	13.36	13.36	214
2024-01-23	13.35	13.35	13.35	13.35	184
2024-01-22	13.56	13.56	13.56	13.56	429
2024-01-19	13.56	13.56	13.56	13.56	1,594
2024-01-18	13.56	13.56	13.56	13.56	1,266
2024-01-17	13.56	13.56	13.56	13.56	557
2024-01-16	13.47	13.47	13.47	13.47	681
2024-01-15	13.47	13.47	13.47	13.47	0
2024-01-12	13.47	13.47	13.47	13.47	871
2024-01-11	13.43	13.43	13.43	13.43	112
2024-01-10	13.44	13.44	13.44	13.44	465
2024-01-09	13.27	13.27	13.27	13.27	1,060
2024-01-08	13.11	13.11	13.11	13.11	1,659
2024-01-05	13.11	13.11	13.11	13.11	511
2024-01-04	13.11	13.11	13.11	13.11	817
2024-01-03	13.11	13.11	13.11	13.11	1,746
2024-01-02	13.51	13.51	13.51	13.51	909
2024-01-01	13.51	13.51	13.51	13.51	0
2023-12-29	13.51	13.51	13.51	13.51	1,487
2023-12-28	13.51	13.51	13.51	13.51	739
2023-12-27	13.31	13.31	13.31	13.31	718
2023-12-26	13.31	13.31	13.31	13.31	0
2023-12-25	13.31	13.31	13.31	13.31	0
2023-12-22	13.31	13.31	13.31	13.31	451
2023-12-21	13.31	13.31	13.31	13.31	601
2023-12-20	13.31	13.31	13.31	13.31	835
2023-12-19	13.22	13.22	13.22	13.22	5,804
2023-12-18	13.76	13.76	13.76	13.76	4,544
2023-12-15	13.76	13.76	13.76	13.76	730
2023-12-14	13.76	13.76	13.76	13.76	854
2023-12-13	13.31	13.31	13.31	13.31	726
2023-12-12	13.31	13.31	13.31	13.31	213
2023-12-11	12.77	12.77	12.77	12.77	768
2023-12-08	12.77	12.77	12.77	12.77	988
2023-12-07	12.77	12.77	12.77	12.77	861
2023-12-06	12.77	12.77	12.77	12.77	348
2023-12-05	12.77	12.77	12.77	12.77	730
2023-12-04	12.77	12.77	12.77	12.77	6,856
2023-12-01	12.77	12.77	12.77	12.77	1,113
2023-11-30	12.77	12.77	12.77	12.77	465
2023-11-29	12.77	12.77	12.77	12.77	270
2023-11-28	12.77	12.77	12.77	12.77	382
2023-11-27	12.77	12.77	12.77	12.77	798
2023-11-24	12.34	12.34	12.34	12.34	1,104
2023-11-23	12.34	12.34	12.34	12.34	0
2023-11-22	12.34	12.34	12.34	12.34	387
2023-11-21	12.34	12.34	12.34	12.34	1,291
2023-11-20	12.34	12.34	12.34	12.34	1,617
2023-11-17	11.97	11.97	11.97	11.97	290
2023-11-16	11.97	11.97	11.97	11.97	297
2023-11-15	11.97	11.97	11.97	11.97	640
2023-11-14	11.97	11.97	11.97	11.97	84
2023-11-13	11.97	11.97	11.97	11.97	942
2023-11-10	12.32	12.32	12.32	12.32	169
2023-11-09	12.32	12.32	12.32	12.32	110
2023-11-08	12.32	12.32	12.32	12.32	1,730
2023-11-07	12.32	12.32	12.32	12.32	676
2023-11-06	12.55	12.55	12.55	12.55	175
2023-11-03	12.55	12.55	12.55	12.55	329
2023-11-02	12.41	12.41	12.41	12.41	313
2023-11-01	11.67	11.67	11.67	11.67	396
2023-10-31	11.67	11.67	11.67	11.67	319
2023-10-30	11.86	11.86	11.86	11.86	1,105
2023-10-27	11.86	11.86	11.86	11.86	5
2023-10-26	11.86	11.86	11.86	11.86	262
2023-10-25	12.01	12.01	12.01	12.01	265
2023-10-24	12.01	12.01	12.01	12.01	227
2023-10-23	11.87	11.87	11.87	11.87	265
2023-10-20	12.15	12.15	12.15	12.15	705
2023-10-19	12.13	12.13	12.13	12.13	169
2023-10-18	12.47	12.47	12.47	12.47	141
2023-10-17	12.09	12.09	12.09	12.09	517
2023-10-16	12.09	12.09	12.09	12.09	622
2023-10-13	12.15	12.15	12.15	12.15	524
2023-10-12	12.12	12.12	12.12	12.12	1,891
2023-10-11	11.96	11.96	11.96	11.96	861
2023-10-10	11.83	11.83	11.83	11.83	301
2023-10-09	11.62	11.62	11.62	11.62	177
2023-10-06	11.62	11.62	11.62	11.62	229
2023-10-05	13.38	13.38	13.38	13.38	314
2023-10-04	13.38	13.38	13.38	13.38	1,236
2023-10-03	13.38	13.38	13.38	13.38	519
2023-10-02	13.38	13.38	13.38	13.38	537
2023-09-29	13.38	13.38	13.38	13.38	308
2023-09-28	13.38	13.38	13.38	13.38	122
2023-09-27	13.38	13.38	13.38	13.38	363
2023-09-26	13.38	13.38	13.38	13.38	496
2023-09-25	13.38	13.38	13.38	13.38	757
2023-09-22	13.38	13.38	13.38	13.38	452
2023-09-21	13.38	13.38	13.38	13.38	765
2023-09-20	13.38	13.38	13.38	13.38	186
2023-09-19	13.38	13.38	13.38	13.38	1,007
2023-09-18	13.38	13.38	13.38	13.38	711
2023-09-15	13.22	13.22	13.22	13.22	1,359
2023-09-14	13.22	13.22	13.22	13.22	324
2023-09-13	13.22	13.22	13.22	13.22	3,025
2023-09-12	13.13	13.13	13.13	13.13	102
2023-09-11	13.11	13.11	13.11	13.11	101
2023-09-08	13.11	13.11	13.11	13.11	298
2023-09-07	13.11	13.11	13.11	13.11	74
2023-09-06	13.11	13.11	13.11	13.11	393
2023-09-05	13.13	13.13	13.13	13.13	81
2023-09-04	13.13	13.13	13.13	13.13	0
2023-09-01	13.13	13.13	13.13	13.13	132
2023-08-31	13.13	13.13	13.13	13.13	240
2023-08-30	13.13	13.13	13.13	13.13	205
2023-08-29	13.13	13.13	13.13	13.13	289
2023-08-28	12.75	12.75	12.75	12.75	0
2023-08-25	12.75	12.75	12.75	12.75	190
2023-08-24	12.75	12.75	12.75	12.75	954
2023-08-23	12.75	12.75	12.75	12.75	347
2023-08-22	12.75	12.75	12.75	12.75	300
2023-08-21	13.12	13.12	13.12	13.12	107
2023-08-18	13.10	13.10	13.10	13.10	400
2023-08-17	13.41	13.41	13.41	13.41	48
2023-08-16	13.41	13.41	13.41	13.41	937
2023-08-15	13.69	13.69	13.69	13.69	348
2023-08-14	13.69	13.69	13.69	13.69	431
2023-08-11	13.69	13.69	13.69	13.69	116
2023-08-10	13.40	13.40	13.40	13.40	202
2023-08-09	13.40	13.40	13.40	13.40	2,681
2023-08-08	13.40	13.40	13.40	13.40	318
2023-08-07	13.21	13.21	13.21	13.21	733
2023-08-04	13.28	13.28	13.28	13.28	58
2023-08-03	13.28	13.28	13.28	13.28	457
2023-08-02	13.28	13.28	13.28	13.28	1,035
2023-08-01	13.11	13.11	13.11	13.11	45
2023-07-31	13.11	13.11	13.11	13.11	150
2023-07-28	13.49	13.49	13.49	13.49	590
2023-07-27	13.49	13.49	13.49	13.49	585
2023-07-26	13.49	13.49	13.49	13.49	413
2023-07-25	13.84	13.84	13.84	13.84	3,642
2023-07-24	13.84	13.84	13.84	13.84	3,175
2023-07-21	13.84	13.84	13.84	13.84	136
2023-07-20	13.84	13.84	13.84	13.84	1
2023-07-19	13.84	13.84	13.84	13.84	675
2023-07-18	13.25	13.25	13.25	13.25	498
2023-07-17	13.25	13.25	13.25	13.25	611
2023-07-14	13.15	13.15	13.15	13.15	674
2023-07-13	13.09	13.09	13.09	13.09	239
2023-07-12	13.39	13.39	13.39	13.39	1,300
2023-07-11	12.83	12.83	12.83	12.83	1,158
2023-07-10	12.79	12.79	12.79	12.79	54
2023-07-07	12.51	12.51	12.51	12.51	68
2023-07-06	12.18	12.18	12.18	12.18	253
2023-07-05	12.37	12.37	12.37	12.37	252
2023-07-04	12.37	12.37	12.37	12.37	0
2023-07-03	12.37	12.37	12.37	12.37	549
2023-06-30	12.37	12.37	12.37	12.37	440
2023-06-29	12.31	12.31	12.31	12.31	25
2023-06-28	12.31	12.31	12.31	12.31	101
2023-06-27	11.78	11.78	11.78	11.78	673
2023-06-26	11.78	11.78	11.78	11.78	312
2023-06-23	11.83	11.83	11.83	11.83	83
2023-06-22	11.76	11.76	11.76	11.76	575
2023-06-21	12.99	12.99	12.99	12.99	689
2023-06-20	12.99	12.99	12.99	12.99	3,515
2023-06-19	13.13	13.13	13.13	13.13	0
2023-06-16	12.58	12.58	12.58	12.58	527
2023-06-15	12.58	12.58	12.58	12.58	511
2023-06-14	12.58	12.58	12.58	12.58	410
2023-06-13	12.58	12.58	12.58	12.58	980
2023-06-12	11.55	11.55	11.55	11.55	448
2023-06-09	11.55	11.55	11.55	11.55	536
2023-06-08	11.55	11.55	11.55	11.55	500
2023-06-07	11.55	11.55	11.55	11.55	496
2023-06-06	11.55	11.55	11.55	11.55	40
2023-06-05	11.55	11.55	11.55	11.55	150
2023-06-02	11.55	11.55	11.55	11.55	764
2023-06-01	11.55	11.55	11.55	11.55	317
2023-05-31	11.42	11.42	11.42	11.42	289
2023-05-30	11.37	11.37	11.37	11.37	840
2023-05-29	11.25	11.25	11.25	11.25	0
2023-05-26	11.25	11.25	11.25	11.25	0
2023-05-25	11.25	11.25	11.25	11.25	1,481
2023-05-24	11.65	11.65	11.65	11.65	2,384
2023-05-23	11.65	11.65	11.65	11.65	715
2023-05-22	11.44	11.44	11.44	11.44	395
2023-05-19	11.44	11.44	11.44	11.44	326
2023-05-18	11.05	11.05	11.05	11.05	0
2023-05-17	11.05	11.05	11.05	11.05	320
2023-05-16	11.05	11.05	11.05	11.05	2,009
2023-05-15	11.13	11.13	11.13	11.13	207
2023-05-12	11.35	11.35	11.35	11.35	359
2023-05-11	11.57	11.57	11.57	11.57	20
2023-05-10	11.57	11.57	11.57	11.57	1,090
2023-05-09	11.57	11.57	11.57	11.57	1,316
2023-05-08	11.57	11.57	11.57	11.57	0
2023-05-05	11.91	11.91	11.91	11.91	1,371
2023-05-04	11.91	11.91	11.91	11.91	1,466
2023-05-03	11.93	11.93	11.93	11.93	100
2023-05-02	11.93	11.93	11.93	11.93	4,802
2023-05-01	11.93	11.93	11.93	11.93	0
2023-04-28	11.93	11.93	11.93	11.93	685
2023-04-27	11.93	11.93	11.93	11.93	1,120
2023-04-26	11.93	11.93	11.93	11.93	233
2023-04-25	12.20	12.20	12.20	12.20	534
2023-04-24	12.20	12.20	12.20	12.20	56
2023-04-21	12.20	12.20	12.20	12.20	102
2023-04-20	12.35	12.35	12.35	12.35	95
2023-04-19	12.35	12.35	12.35	12.35	961
2023-04-18	12.55	12.55	12.55	12.55	171
2023-04-17	12.41	12.41	12.41	12.41	10
2023-04-14	12.43	12.43	12.43	12.43	687
2023-04-13	12.29	12.29	12.29	12.29	614
2023-04-12	12.45	12.45	12.45	12.45	197
2023-04-11	12.45	12.45	12.45	12.45	305
2023-04-10	12.45	12.45	12.45	12.45	0
2023-04-07	12.45	12.45	12.45	12.45	0
2023-04-06	12.45	12.45	12.45	12.45	937
2023-04-05	12.39	12.39	12.39	12.39	728
2023-04-04	12.50	12.50	12.50	12.50	299
2023-04-03	12.50	12.50	12.50	12.50	58
2023-03-31	12.50	12.50	12.50	12.50	368
2023-03-30	12.27	12.27	12.27	12.27	76
2023-03-29	12.33	12.33	12.33	12.33	129
2023-03-28	12.33	12.33	12.33	12.33	15
2023-03-27	12.33	12.33	12.33	12.33	41
2023-03-24	12.00	12.00	12.00	12.00	530
2023-03-23	12.22	12.22	12.22	12.22	683
2023-03-22	12.22	12.22	12.22	12.22	105
2023-03-21	12.22	12.22	12.22	12.22	326
2023-03-20	12.22	12.22	12.22	12.22	1,049
2023-03-17	12.40	12.40	12.40	12.40	392
2023-03-16	12.40	12.40	12.40	12.40	576
2023-03-15	12.40	12.40	12.40	12.40	266
2023-03-14	12.32	12.32	12.32	12.32	919
2023-03-13	12.32	12.32	12.32	12.32	694
2023-03-10	13.68	13.68	13.68	13.68	1,469
2023-03-09	13.68	13.68	13.68	13.68	265
2023-03-08	13.68	13.68	13.68	13.68	77
2023-03-07	13.68	13.68	13.68	13.68	674
2023-03-06	13.61	13.61	13.61	13.61	641
2023-03-03	13.57	13.57	13.57	13.57	1,275
2023-03-02	14.12	14.12	14.12	14.12	124
2023-03-01	14.12	14.12	14.12	14.12	2,501
2023-02-28	14.12	14.12	14.12	14.12	167
2023-02-27	14.34	14.34	14.34	14.34	965
2023-02-24	14.76	14.76	14.76	14.76	691
2023-02-23	15.71	15.71	15.71	15.71	1,605
2023-02-22	15.77	15.77	15.77	15.77	492
2023-02-21	16.26	16.26	16.26	16.26	157
2023-02-20	16.26	16.26	16.26	16.26	0
2023-02-17	16.26	16.26	16.26	16.26	121
2023-02-16	16.41	16.41	16.41	16.41	72
2023-02-15	16.41	16.41	16.41	16.41	106
2023-02-14	16.41	16.41	16.41	16.41	123
2023-02-13	16.41	16.41	16.41	16.41	36
2023-02-10	16.33	16.33	16.33	16.33	592
2023-02-09	16.45	16.45	16.45	16.45	20
2023-02-08	16.79	16.79	16.79	16.79	379
2023-02-07	16.92	16.92	16.92	16.92	100
2023-02-06	16.92	16.92	16.92	16.92	146
2023-02-03	17.17	17.17	17.17	17.17	118
2023-02-02	17.06	17.06	17.06	17.06	1,233
2023-02-01	16.93	16.93	16.93	16.93	62
2023-01-31	16.56	16.56	16.56	16.56	449
2023-01-30	16.62	16.62	16.62	16.62	0
2023-01-27	16.62	16.62	16.62	16.62	239
2023-01-26	16.75	16.75	16.75	16.75	150
2023-01-25	16.67	16.67	16.67	16.67	0
2023-01-24	16.67	16.67	16.67	16.67	100
2023-01-23	16.90	16.90	16.90	16.90	58
2023-01-20	17.03	17.03	17.03	17.03	0
2023-01-19	17.03	17.03	17.03	17.03	220
2023-01-18	17.03	17.03	17.03	17.03	0
2023-01-17	16.83	16.83	16.83	16.83	311
2023-01-16	16.76	16.76	16.76	16.76	0
2023-01-13	16.76	16.76	16.76	16.76	202
2023-01-12	16.76	16.76	16.76	16.76	11
2023-01-11	17.05	17.05	17.05	17.05	904
2023-01-10	19.11	19.11	19.11	19.11	0
2023-01-09	19.18	19.18	19.18	19.18	47
2023-01-06	18.82	18.82	18.82	18.82	0
2023-01-05	18.82	18.82	18.82	18.82	1
2023-01-04	18.82	18.82	18.82	18.82	540
2023-01-03	18.43	18.43	18.43	18.43	0
2023-01-02	18.61	18.61	18.61	18.61	0
2022-12-30	18.61	18.61	18.61	18.61	25
2022-12-29	18.61	18.61	18.61	18.61	0
2022-12-28	18.61	18.61	18.61	18.61	235
2022-12-27	18.58	18.58	18.58	18.58	0
2022-12-26	18.58	18.58	18.58	18.58	0
2022-12-23	18.58	18.58	18.58	18.58	0
2022-12-22	18.58	18.58	18.58	18.58	112
2022-12-21	19.79	19.79	19.79	19.79	44
2022-12-20	19.79	19.79	19.79	19.79	726
2022-12-19	19.79	19.79	19.79	19.79	137
2022-12-16	19.79	19.79	19.79	19.79	214
2022-12-15	19.79	19.79	19.79	19.79	0
2022-12-14	19.79	19.79	19.79	19.79	50
2022-12-13	19.79	19.79	19.79	19.79	110
2022-12-12	19.24	19.24	19.24	19.24	517
2022-12-09	19.27	19.27	19.27	19.27	12
2022-12-08	19.27	19.27	19.27	19.27	63
2022-12-07	18.84	18.84	18.84	18.84	175
2022-12-06	18.84	18.84	18.84	18.84	140
2022-12-05	18.61	18.61	18.61	18.61	40
2022-12-02	18.61	18.61	18.61	18.61	9
2022-12-01	18.61	18.61	18.61	18.61	663
2022-11-30	18.61	18.61	18.61	18.61	0
2022-11-29	18.61	18.61	18.61	18.61	0
2022-11-28	18.61	18.61	18.61	18.61	101
2022-11-25	18.61	18.61	18.61	18.61	60
2022-11-24	18.61	18.61	18.61	18.61	0
2022-11-23	18.61	18.61	18.61	18.61	100
2022-11-22	18.61	18.61	18.61	18.61	2
2022-11-21	18.61	18.61	18.61	18.61	120
2022-11-18	18.25	18.25	18.25	18.25	3
2022-11-17	18.53	18.53	18.53	18.53	111
2022-11-16	18.67	18.67	18.67	18.67	39
2022-11-15	18.70	18.70	18.70	18.70	26
2022-11-14	18.70	18.70	18.70	18.70	20
2022-11-11	18.70	18.70	18.70	18.70	28
2022-11-10	17.26	17.26	17.26	17.26	279
2022-11-09	17.26	17.26	17.26	17.26	100
2022-11-08	17.26	17.26	17.26	17.26	60
2022-11-07	17.26	17.26	17.26	17.26	0
2022-11-04	17.26	17.26	17.26	17.26	10
2022-11-03	17.26	17.26	17.26	17.26	80
2022-11-02	17.26	17.26	17.26	17.26	188
2022-11-01	17.59	17.59	17.59	17.59	0
2022-10-31	17.83	17.83	17.83	17.83	66
2022-10-28	17.19	17.19	17.19	17.19	30
2022-10-27	17.19	17.19	17.19	17.19	301
2022-10-26	17.19	17.19	17.19	17.19	0
2022-10-25	16.57	16.57	16.57	16.57	220
2022-10-24	16.57	16.57	16.57	16.57	341
2022-10-21	16.10	16.10	16.10	16.10	130
2022-10-20	16.42	16.42	16.42	16.42	0
2022-10-19	16.42	16.42	16.42	16.42	0
2022-10-18	16.55	16.55	16.55	16.55	168
2022-10-17	15.23	15.23	15.23	15.23	25
2022-10-14	15.23	15.23	15.23	15.23	2
2022-10-13	15.23	15.23	15.23	15.23	77
2022-10-12	15.22	15.22	15.22	15.22	10
2022-10-11	15.87	15.87	15.87	15.87	200
2022-10-10	15.87	15.87	15.87	15.87	3
2022-10-07	15.87	15.87	15.87	15.87	0
2022-10-06	15.87	15.87	15.87	15.87	109
2022-10-05	16.21	16.21	16.21	16.21	0
2022-10-04	16.21	16.21	16.21	16.21	776
2022-10-03	15.67	15.67	15.67	15.67	1,145
2022-09-30	15.67	15.67	15.67	15.67	66
2022-09-29	15.72	15.72	15.72	15.72	0
2022-09-28	15.72	15.72	15.72	15.72	494
2022-09-27	15.72	15.72	15.72	15.72	277
2022-09-26	16.97	16.97	16.97	16.97	248
2022-09-23	16.97	16.97	16.97	16.97	102
2022-09-22	16.76	16.76	16.76	16.76	273
2022-09-21	19.12	19.12	19.12	19.12	3
2022-09-20	19.12	19.12	19.12	19.12	189
2022-09-19	19.12	19.12	19.12	19.12	0
2022-09-16	19.12	19.12	19.12	19.12	130
2022-09-15	19.12	19.12	19.12	19.12	500
2022-09-14	19.12	19.12	19.12	19.12	270
2022-09-13	19.12	19.12	19.12	19.12	14
2022-09-12	18.99	18.99	18.99	18.99	0
2022-09-09	18.99	18.99	18.99	18.99	0
2022-09-08	18.99	18.99	18.99	18.99	0
2022-09-07	18.99	18.99	18.99	18.99	10
2022-09-06	18.99	18.99	18.99	18.99	102
2022-09-05	18.99	18.99	18.99	18.99	0
2022-09-02	18.99	18.99	18.99	18.99	1,014
2022-09-01	19.72	19.72	19.72	19.72	100
2022-08-31	19.72	19.72	19.72	19.72	0
2022-08-30	19.72	19.72	19.72	19.72	0
2022-08-29	20.04	20.04	20.04	20.04	0
2022-08-26	20.04	20.04	20.04	20.04	0
2022-08-25	20.17	20.17	20.17	20.17	583
2022-08-24	20.17	20.17	20.17	20.17	0
2022-08-23	20.17	20.17	20.17	20.17	576
2022-08-22	20.17	20.17	20.17	20.17	581
2022-08-19	20.78	20.78	20.78	20.78	233
2022-08-18	20.74	20.74	20.74	20.74	0
2022-08-17	20.11	20.11	20.11	20.11	40
2022-08-16	20.11	20.11	20.11	20.11	20
2022-08-15	20.11	20.11	20.11	20.11	78
2022-08-12	20.11	20.11	20.11	20.11	26
2022-08-11	20.11	20.11	20.11	20.11	782
2022-08-10	20.15	20.15	20.15	20.15	260
2022-08-09	20.15	20.15	20.15	20.15	797
2022-08-08	20.94	20.94	20.94	20.94	614
2022-08-05	20.94	20.94	20.94	20.94	18
2022-08-04	20.94	20.94	20.94	20.94	300
2022-08-03	20.94	20.94	20.94	20.94	554
2022-08-02	20.94	20.94	20.94	20.94	371
2022-08-01	20.87	20.87	20.87	20.87	250
2022-07-29	20.87	20.87	20.87	20.87	45
2022-07-28	18.92	18.92	18.92	18.92	502
2022-07-27	18.92	18.92	18.92	18.92	200
2022-07-26	18.92	18.92	18.92	18.92	26
2022-07-25	18.92	18.92	18.92	18.92	55
2022-07-22	19.18	19.18	19.18	19.18	40
2022-07-21	19.18	19.18	19.18	19.18	0
2022-07-20	19.18	19.18	19.18	19.18	50
2022-07-19	19.18	19.18	19.18	19.18	0
2022-07-18	19.18	19.18	19.18	19.18	0
2022-07-15	19.18	19.18	19.18	19.18	1
2022-07-14	19.18	19.18	19.18	19.18	0
2022-07-13	19.18	19.18	19.18	19.18	321
2022-07-12	19.18	19.18	19.18	19.18	9
2022-07-11	18.96	18.96	18.96	18.96	158
2022-07-08	18.87	18.87	18.87	18.87	502
2022-07-07	18.87	18.87	18.87	18.87	0
2022-07-06	18.87	18.87	18.87	18.87	704
2022-07-05	18.87	18.87	18.87	18.87	0
2022-07-04	18.87	18.87	18.87	18.87	0
2022-07-01	18.87	18.87	18.87	18.87	14
2022-06-30	18.87	18.87	18.87	18.87	137
2022-06-29	18.87	18.87	18.87	18.87	296
2022-06-28	18.87	18.87	18.87	18.87	0
2022-06-27	18.87	18.87	18.87	18.87	278
2022-06-24	18.87	18.87	18.87	18.87	38
2022-06-23	18.43	18.43	18.43	18.43	95
2022-06-22	18.43	18.43	18.43	18.43	140
2022-06-21	18.43	18.43	18.43	18.43	0
2022-06-20	18.43	18.43	18.43	18.43	0
2022-06-17	18.43	18.43	18.43	18.43	65
2022-06-16	18.43	18.43	18.43	18.43	202
2022-06-15	18.43	18.43	18.43	18.43	346
2022-06-14	19.09	19.09	19.09	19.09	0
2022-06-13	19.09	19.09	19.09	19.09	494
2022-06-10	19.62	19.62	19.62	19.62	10
2022-06-09	19.62	19.62	19.62	19.62	125
2022-06-08	19.70	19.70	19.70	19.70	10
2022-06-07	19.70	19.70	19.70	19.70	91
2022-06-06	20.15	20.15	20.15	20.15	67
2022-06-03	20.15	20.15	20.15	20.15	0
2022-06-02	20.15	20.15	20.15	20.15	0
2022-06-01	20.15	20.15	20.15	20.15	80
2022-05-31	20.15	20.15	20.15	20.15	25
2022-05-30	20.15	20.15	20.15	20.15	0
2022-05-27	20.15	20.15	20.15	20.15	119
2022-05-26	19.96	19.96	19.96	19.96	115
2022-05-25	18.95	18.95	18.95	18.95	0
2022-05-24	18.95	18.95	18.95	18.95	50
2022-05-23	18.95	18.95	18.95	18.95	39
2022-05-20	19.96	19.96	19.96	19.96	0
2022-05-19	19.96	19.96	19.96	19.96	0
2022-05-18	19.96	19.96	19.96	19.96	0
2022-05-17	19.96	19.96	19.96	19.96	335
2022-05-16	18.53	18.53	18.53	18.53	500
2022-05-13	18.53	18.53	18.53	18.53	300
2022-05-12	18.53	18.53	18.53	18.53	9
2022-05-11	20.40	20.40	20.40	20.40	0
2022-05-10	20.40	20.40	20.40	20.40	0
2022-05-09	20.40	20.40	20.40	20.40	1,388
2022-05-06	20.40	20.40	20.40	20.40	29
2022-05-05	21.15	21.15	21.15	21.15	10
2022-05-04	21.52	21.52	21.52	21.52	700
2022-05-03	21.52	21.52	21.52	21.52	20
2022-05-02	21.52	21.52	21.52	21.52	0
2022-04-29	21.52	21.52	21.52	21.52	0
2022-04-28	21.52	21.52	21.52	21.52	0
2022-04-27	21.52	21.52	21.52	21.52	45
2022-04-26	22.78	22.78	22.78	22.78	49
2022-04-25	22.78	22.78	22.78	22.78	192
2022-04-22	22.78	22.78	22.78	22.78	301
2022-04-21	22.71	22.71	22.71	22.71	0
2022-04-20	22.71	22.71	22.71	22.71	218
2022-04-19	22.71	22.71	22.71	22.71	6
2022-04-18	22.25	22.25	22.25	22.25	0
2022-04-15	22.25	22.25	22.25	22.25	0
2022-04-14	22.25	22.25	22.25	22.25	0
2022-04-13	22.25	22.25	22.25	22.25	0
2022-04-12	22.25	22.25	22.25	22.25	7
2022-04-11	22.43	22.43	22.43	22.43	40
2022-04-08	22.52	22.52	22.52	22.52	0
2022-04-07	22.52	22.52	22.52	22.52	743
2022-04-06	22.26	22.26	22.26	22.26	238
2022-04-05	22.27	22.27	22.27	22.27	212
2022-04-04	22.21	22.21	22.21	22.21	506
2022-04-01	21.45	21.45	21.45	21.45	100
2022-03-31	21.45	21.45	21.45	21.45	0
2022-03-30	21.45	21.45	21.45	21.45	4
2022-03-29	21.45	21.45	21.45	21.45	0
2022-03-28	21.45	21.45	21.45	21.45	0
2022-03-25	21.16	21.16	21.16	21.16	2
2022-03-24	21.16	21.16	21.16	21.16	0
2022-03-23	21.16	21.16	21.16	21.16	30
2022-03-22	21.16	21.16	21.16	21.16	149
2022-03-21	21.37	21.37	21.37	21.37	0
2022-03-18	21.37	21.37	21.37	21.37	12
2022-03-17	21.37	21.37	21.37	21.37	38
2022-03-16	21.37	21.37	21.37	21.37	0
2022-03-15	21.37	21.37	21.37	21.37	0
2022-03-14	21.37	21.37	21.37	21.37	0
2022-03-11	21.37	21.37	21.37	21.37	118
2022-03-10	21.84	21.84	21.84	21.84	0
2022-03-09	21.84	21.84	21.84	21.84	0
2022-03-08	21.84	21.84	21.84	21.84	0
2022-03-07	21.84	21.84	21.84	21.84	0
2022-03-04	21.84	21.84	21.84	21.84	0
2022-03-03	21.84	21.84	21.84	21.84	20
2022-03-02	20.66	20.66	20.66	20.66	0
2022-03-01	20.66	20.66	20.66	20.66	0
2022-02-28	20.66	20.66	20.66	20.66	0
2022-02-25	20.66	20.66	20.66	20.66	151
2022-02-24	20.66	20.66	20.66	20.66	140
2022-02-23	21.93	21.93	21.93	21.93	100
2022-02-22	21.93	21.93	21.93	21.93	60
2022-02-21	21.93	21.93	21.93	21.93	0
2022-02-18	21.93	21.93	21.93	21.93	100
2022-02-17	21.93	21.93	21.93	21.93	0
2022-02-16	21.73	21.73	21.73	21.73	0
2022-02-15	21.59	21.59	21.59	21.59	300
2022-02-14	21.59	21.59	21.59	21.59	67
2022-02-11	21.90	21.90	21.90	21.90	153
2022-02-10	23.12	23.12	23.12	23.12	0
2022-02-09	23.12	23.12	23.12	23.12	210
2022-02-08	23.12	23.12	23.12	23.12	0
2022-02-07	23.12	23.12	23.12	23.12	1
2022-02-04	23.12	23.12	23.12	23.12	0
2022-02-03	23.12	23.12	23.12	23.12	145
2022-02-02	23.12	23.12	23.12	23.12	0
2022-02-01	22.84	22.84	22.84	22.84	5
2022-01-31	22.73	22.73	22.73	22.73	0
2022-01-28	22.73	22.73	22.73	22.73	320
2022-01-27	24.57	24.57	24.57	24.57	5
2022-01-26	24.57	24.57	24.57	24.57	150
2022-01-25	24.57	24.57	24.57	24.57	0
2022-01-24	24.57	24.57	24.57	24.57	0
2022-01-21	24.57	24.57	24.57	24.57	500
2022-01-20	24.57	24.57	24.57	24.57	40
2022-01-19	24.57	24.57	24.57	24.57	0
2022-01-18	24.57	24.57	24.57	24.57	0
2022-01-17	24.57	24.57	24.57	24.57	0
2022-01-14	24.57	24.57	24.57	24.57	388
2022-01-13	24.57	24.57	24.57	24.57	0
2022-01-12	24.57	24.57	24.57	24.57	8
2022-01-11	25.08	25.08	25.08	25.08	12
2022-01-10	25.08	25.08	25.08	25.08	14
2022-01-07	25.08	25.08	25.08	25.08	38
2022-01-06	25.08	25.08	25.08	25.08	0
2022-01-05	25.08	25.08	25.08	25.08	0
2022-01-04	25.08	25.08	25.08	25.08	50
2022-01-03	25.08	25.08	25.08	25.08	0
2021-12-31	25.08	25.08	25.08	25.08	0
2021-12-30	25.08	25.08	25.08	25.08	0
2021-12-29	25.08	25.08	25.08	25.08	0
2021-12-28	23.97	23.97	23.97	23.97	0
2021-12-27	23.97	23.97	23.97	23.97	0
2021-12-24	23.97	23.97	23.97	23.97	0
2021-12-23	23.97	23.97	23.97	23.97	0
2021-12-22	23.97	23.97	23.97	23.97	0
2021-12-21	23.97	23.97	23.97	23.97	15
2021-12-20	23.97	23.97	23.97	23.97	0
2021-12-17	23.97	23.97	23.97	23.97	0
2021-12-16	22.79	22.79	22.79	22.79	145
2021-12-15	22.79	22.79	22.79	22.79	284
2021-12-14	22.79	22.79	22.79	22.79	0
2021-12-13	22.79	22.79	22.79	22.79	14
2021-12-10	21.81	21.81	21.81	21.81	0
2021-12-09	21.81	21.81	21.81	21.81	0
2021-12-08	21.81	21.81	21.81	21.81	20
2021-12-07	21.81	21.81	21.81	21.81	0
2021-12-06	21.81	21.81	21.81	21.81	0
2021-12-03	21.81	21.81	21.81	21.81	231
2021-12-02	21.81	21.81	21.81	21.81	300
2021-12-01	21.81	21.81	21.81	21.81	0
2021-11-30	21.81	21.81	21.81	21.81	151
2021-11-29	21.75	21.75	21.75	21.75	610
2021-11-26	21.75	21.75	21.75	21.75	1,031
2021-11-25	22.68	22.68	22.68	22.68	0
2021-11-24	22.68	22.68	22.68	22.68	88
2021-11-23	22.68	22.68	22.68	22.68	14
2021-11-22	22.59	22.59	22.59	22.59	0
2021-11-19	22.59	22.59	22.59	22.59	6
2021-11-18	22.59	22.59	22.59	22.59	0
2021-11-17	22.59	22.59	22.59	22.59	18,510
2021-11-16	22.59	22.59	22.59	22.59	0
2021-11-15	22.59	22.59	22.59	22.59	6
2021-11-12	22.59	22.59	22.59	22.59	205
2021-11-11	22.59	22.59	22.59	22.59	6
2021-11-10	22.78	22.78	22.78	22.78	173
2021-11-09	22.56	22.56	22.56	22.56	0
2021-11-08	21.86	21.86	21.86	21.86	9
2021-11-05	21.86	21.86	21.86	21.86	100
2021-11-04	21.86	21.86	21.86	21.86	0
2021-11-03	21.86	21.86	21.86	21.86	0
2021-11-02	21.86	21.86	21.86	21.86	250
2021-11-01	21.86	21.86	21.86	21.86	22
2021-10-29	21.86	21.86	21.86	21.86	22
2021-10-28	21.86	21.86	21.86	21.86	0
2021-10-27	21.73	21.73	21.73	21.73	0
2021-10-26	21.73	21.73	21.73	21.73	25
2021-10-25	21.73	21.73	21.73	21.73	6
2021-10-22	21.73	21.73	21.73	21.73	0
2021-10-21	21.73	21.73	21.73	21.73	0
2021-10-20	21.73	21.73	21.73	21.73	300
2021-10-19	21.73	21.73	21.73	21.73	50
2021-10-18	21.73	21.73	21.73	21.73	112
2021-10-15	21.35	21.35	21.35	21.35	0
2021-10-14	21.35	21.35	21.35	21.35	0
2021-10-13	21.35	21.35	21.35	21.35	194
2021-10-12	21.28	21.28	21.28	21.28	8
2021-10-11	21.19	21.19	21.19	21.19	0
2021-10-08	21.19	21.19	21.19	21.19	0
2021-10-07	21.19	21.19	21.19	21.19	0
2021-10-06	21.19	21.19	21.19	21.19	190
2021-10-05	21.19	21.19	21.19	21.19	116
2021-10-04	21.19	21.19	21.19	21.19	0
2021-10-01	21.19	21.19	21.19	21.19	130
2021-09-30	21.19	21.19	21.19	21.19	1,281
2021-09-29	21.50	21.50	21.50	21.50	25
2021-09-28	21.50	21.50	21.50	21.50	0
2021-09-27	21.50	21.50	21.50	21.50	223
2021-09-24	22.02	22.02	22.02	22.02	0
2021-09-23	22.02	22.02	22.02	22.02	196
2021-09-22	22.02	22.02	22.02	22.02	1
2021-09-21	22.02	22.02	22.02	22.02	0
2021-09-20	22.02	22.02	22.02	22.02	127
2021-09-17	22.02	22.02	22.02	22.02	4
2021-09-16	22.12	22.12	22.12	22.12	13
2021-09-15	22.12	22.12	22.12	22.12	0
2021-09-14	22.12	22.12	22.12	22.12	25
2021-09-13	22.20	22.20	22.20	22.20	8
2021-09-10	22.69	22.69	22.69	22.69	41
2021-09-09	22.69	22.69	22.69	22.69	0
2021-09-08	22.69	22.69	22.69	22.69	184
2021-09-07	22.69	22.69	22.69	22.69	339
2021-09-06	22.37	22.37	22.37	22.37	0
2021-09-03	22.37	22.37	22.37	22.37	0
2021-09-02	22.37	22.37	22.37	22.37	516
2021-09-01	22.37	22.37	22.37	22.37	0
2021-08-31	22.37	22.37	22.37	22.37	200
2021-08-30	22.37	22.37	22.37	22.37	0
2021-08-27	22.37	22.37	22.37	22.37	0
2021-08-26	22.37	22.37	22.37	22.37	31
2021-08-25	22.37	22.37	22.37	22.37	0
2021-08-24	22.37	22.37	22.37	22.37	600
2021-08-23	22.80	22.80	22.80	22.80	0
2021-08-20	22.80	22.80	22.80	22.80	35
2021-08-19	22.80	22.80	22.80	22.80	100
2021-08-18	22.80	22.80	22.80	22.80	88
2021-08-17	22.80	22.80	22.80	22.80	0
2021-08-16	22.80	22.80	22.80	22.80	300
2021-08-13	22.58	22.58	22.58	22.58	2
2021-08-12	22.53	22.53	22.53	22.53	7
2021-08-11	22.68	22.68	22.68	22.68	0
2021-08-10	22.68	22.68	22.68	22.68	80
2021-08-09	22.68	22.68	22.68	22.68	0
2021-08-06	22.68	22.68	22.68	22.68	0
2021-08-05	22.68	22.68	22.68	22.68	2
2021-08-04	22.68	22.68	22.68	22.68	0
2021-08-03	23.03	23.03	23.03	23.03	0
2021-08-02	23.03	23.03	23.03	23.03	1
2021-07-30	23.03	23.03	23.03	23.03	0
2021-07-29	23.03	23.03	23.03	23.03	0
2021-07-28	22.70	22.70	22.70	22.70	0
2021-07-27	22.70	22.70	22.70	22.70	0
2021-07-26	22.70	22.70	22.70	22.70	0
2021-07-23	22.70	22.70	22.70	22.70	0
2021-07-22	22.70	22.70	22.70	22.70	87
2021-07-21	22.70	22.70	22.70	22.70	68
2021-07-20	22.70	22.70	22.70	22.70	0
2021-07-19	22.70	22.70	22.70	22.70	300
2021-07-16	22.70	22.70	22.70	22.70	0
2021-07-15	22.70	22.70	22.70	22.70	290
2021-07-14	22.70	22.70	22.70	22.70	0
2021-07-13	22.70	22.70	22.70	22.70	6
2021-07-12	22.57	22.57	22.57	22.57	0
2021-07-09	22.57	22.57	22.57	22.57	0
2021-07-08	22.57	22.57	22.57	22.57	0
2021-07-07	22.57	22.57	22.57	22.57	0
2021-07-06	22.57	22.57	22.57	22.57	94
2021-07-05	22.57	22.57	22.57	22.57	0
2021-07-02	22.57	22.57	22.57	22.57	0
2021-07-01	22.57	22.57	22.57	22.57	0
2021-06-30	22.57	22.57	22.57	22.57	0
2021-06-29	22.57	22.57	22.57	22.57	40
2021-06-28	22.57	22.57	22.57	22.57	180
2021-06-25	22.38	22.38	22.38	22.38	100
2021-06-24	22.38	22.38	22.38	22.38	0
2021-06-23	22.38	22.38	22.38	22.38	0
2021-06-22	22.38	22.38	22.38	22.38	10
2021-06-21	22.38	22.38	22.38	22.38	0
2021-06-18	22.38	22.38	22.38	22.38	5
2021-06-17	22.65	22.65	22.65	22.65	350
2021-06-16	23.06	23.06	23.06	23.06	0
2021-06-15	23.19	23.19	23.19	23.19	29
2021-06-14	22.74	22.74	22.74	22.74	10
2021-06-11	22.74	22.74	22.74	22.74	30
2021-06-10	22.78	22.78	22.78	22.78	0
2021-06-09	22.07	22.07	22.07	22.07	0
2021-06-08	22.07	22.07	22.07	22.07	300
2021-06-07	22.07	22.07	22.07	22.07	18
2021-06-04	21.97	21.97	21.97	21.97	3
2021-06-03	21.97	21.97	21.97	21.97	24
2021-06-02	21.97	21.97	21.97	21.97	60
2021-06-01	21.79	21.79	21.79	21.79	1,295
2021-05-28	20.71	20.71	20.71	20.71	200
2021-05-27	20.71	20.71	20.71	20.71	9
2021-05-26	20.71	20.71	20.71	20.71	2
2021-05-25	20.71	20.71	20.71	20.71	282
2021-05-24	20.71	20.71	20.71	20.71	122
2021-05-21	20.68	20.68	20.68	20.68	374
2021-05-20	20.99	20.99	20.99	20.99	53
2021-05-19	20.99	20.99	20.99	20.99	145
2021-05-18	20.99	20.99	20.99	20.99	0
2021-05-17	20.99	20.99	20.99	20.99	402
2021-05-14	20.61	20.61	20.61	20.61	0
2021-05-13	20.61	20.61	20.61	20.61	0
2021-05-12	20.61	20.61	20.61	20.61	23
2021-05-11	20.78	20.78	20.78	20.78	0
2021-05-10	20.78	20.78	20.78	20.78	0
2021-05-07	20.78	20.78	20.78	20.78	0
2021-05-06	20.78	20.78	20.78	20.78	39
2021-05-05	20.73	20.73	20.73	20.73	0
2021-05-04	20.73	20.73	20.73	20.73	0
2021-04-30	20.73	20.73	20.73	20.73	0
2021-04-29	20.73	20.73	20.73	20.73	9
2021-04-28	20.73	20.73	20.73	20.73	1,000
2021-04-27	20.73	20.73	20.73	20.73	13
2021-04-26	20.73	20.73	20.73	20.73	0
2021-04-23	20.73	20.73	20.73	20.73	0
2021-04-22	20.46	20.46	20.46	20.46	120
2021-04-21	20.46	20.46	20.46	20.46	100
2021-04-20	20.46	20.46	20.46	20.46	0
2021-04-19	20.46	20.46	20.46	20.46	51
2021-04-16	20.24	20.24	20.24	20.24	50
2021-04-15	20.24	20.24	20.24	20.24	0
2021-04-14	20.24	20.24	20.24	20.24	0
2021-04-13	20.24	20.24	20.24	20.24	108
2021-04-12	20.23	20.23	20.23	20.23	0
2021-04-09	19.57	19.57	19.57	19.57	0
2021-04-08	19.57	19.57	19.57	19.57	11
2021-04-07	19.57	19.57	19.57	19.57	0
2021-04-06	19.57	19.57	19.57	19.57	0
2021-04-01	19.57	19.57	19.57	19.57	25
2021-03-31	19.57	19.57	19.57	19.57	0
2021-03-30	19.57	19.57	19.57	19.57	25
2021-03-29	19.57	19.57	19.57	19.57	0
2021-03-26	20.25	20.25	20.25	20.25	10
2021-03-25	20.25	20.25	20.25	20.25	0
2021-03-24	20.25	20.25	20.25	20.25	0
2021-03-23	20.25	20.25	20.25	20.25	0
2021-03-22	20.25	20.25	20.25	20.25	10
2021-03-19	20.25	20.25	20.25	20.25	0
2021-03-18	20.25	20.25	20.25	20.25	0
2021-03-17	20.25	20.25	20.25	20.25	125
2021-03-16	20.25	20.25	20.25	20.25	0
2021-03-15	20.25	20.25	20.25	20.25	64
2021-03-12	20.25	20.25	20.25	20.25	661
2021-03-11	19.83	19.83	19.83	19.83	8
2021-03-10	19.11	19.11	19.11	19.11	0
2021-03-09	19.11	19.11	19.11	19.11	10
2021-03-08	19.11	19.11	19.11	19.11	0
2021-03-05	19.11	19.11	19.11	19.11	163
2021-03-04	19.11	19.11	19.11	19.11	0
2021-03-03	19.11	19.11	19.11	19.11	0
2021-03-02	19.10	19.10	19.10	19.10	0
2021-03-01	19.10	19.10	19.10	19.10	0
2021-02-26	18.97	18.97	18.97	18.97	0
2021-02-25	18.97	18.97	18.97	18.97	0
2021-02-24	18.97	18.97	18.97	18.97	736
2021-02-23	18.75	18.75	18.75	18.75	0
2021-02-22	18.75	18.75	18.75	18.75	221
2021-02-19	19.24	19.24	19.24	19.24	52
2021-02-18	19.24	19.24	19.24	19.24	0
2021-02-17	19.24	19.24	19.24	19.24	0
2021-02-16	19.24	19.24	19.24	19.24	104
2021-02-15	19.36	19.36	19.36	19.36	0
2021-02-12	19.36	19.36	19.36	19.36	0
2021-02-11	19.36	19.36	19.36	19.36	7
2021-02-10	17.93	17.93	17.93	17.93	0
2021-02-09	17.93	17.93	17.93	17.93	0
2021-02-08	17.93	17.93	17.93	17.93	0
2021-02-05	17.93	17.93	17.93	17.93	0
2021-02-04	17.93	17.93	17.93	17.93	0
2021-02-03	17.93	17.93	17.93	17.93	0
2021-02-02	17.93	17.93	17.93	17.93	6
2021-02-01	17.62	17.62	17.62	17.62	149
2021-01-29	18.46	18.46	18.46	18.46	0
2021-01-28	18.46	18.46	18.46	18.46	0
2021-01-27	18.46	18.46	18.46	18.46	5
2021-01-26	18.46	18.46	18.46	18.46	39
2021-01-25	18.24	18.24	18.24	18.24	0
2021-01-22	18.24	18.24	18.24	18.24	60
2021-01-21	18.24	18.24	18.24	18.24	0
2021-01-20	18.24	18.24	18.24	18.24	30
2021-01-19	18.24	18.24	18.24	18.24	0
2021-01-18	18.24	18.24	18.24	18.24	0
2021-01-15	18.24	18.24	18.24	18.24	0
2021-01-14	17.88	17.88	17.88	17.88	0
2021-01-13	17.88	17.88	17.88	17.88	0
2021-01-12	17.88	17.88	17.88	17.88	32
2021-01-11	18.07	18.07	18.07	18.07	0
2021-01-08	18.07	18.07	18.07	18.07	0
2021-01-07	18.07	18.07	18.07	18.07	0
2021-01-06	18.07	18.07	18.07	18.07	0
2021-01-05	18.07	18.07	18.07	18.07	0
2021-01-04	18.07	18.07	18.07	18.07	11
2020-12-31	18.07	18.07	18.07	18.07	0
2020-12-30	18.07	18.07	18.07	18.07	0
2020-12-29	18.07	18.07	18.07	18.07	0
2020-12-24	18.07	18.07	18.07	18.07	0
2020-12-23	18.07	18.07	18.07	18.07	0
2020-12-22	18.07	18.07	18.07	18.07	4
2020-12-21	18.78	18.78	18.78	18.78	0
2020-12-18	18.78	18.78	18.78	18.78	142
2020-12-17	18.24	18.24	18.24	18.24	0
2020-12-16	18.24	18.24	18.24	18.24	0
2020-12-15	18.24	18.24	18.24	18.24	0
2020-12-14	18.24	18.24	18.24	18.24	0
2020-12-11	18.24	18.24	18.24	18.24	7
2020-12-10	18.37	18.37	18.37	18.37	0
2020-12-09	18.37	18.37	18.37	18.37	0
2020-12-08	18.37	18.37	18.37	18.37	7
2020-12-07	18.31	18.31	18.31	18.31	0
2020-12-04	18.31	18.31	18.31	18.31	0
2020-12-03	18.21	18.21	18.21	18.21	0
2020-12-02	18.21	18.21	18.21	18.21	363
2020-12-01	18.17	18.17	18.17	18.17	0
2020-11-30	18.17	18.17	18.17	18.17	2
2020-11-27	18.32	18.32	18.32	18.32	0
2020-11-26	18.32	18.32	18.32	18.32	0
2020-11-25	18.32	18.32	18.32	18.32	149
2020-11-24	17.94	17.94	17.94	17.94	0
2020-11-23	17.94	17.94	17.94	17.94	0
2020-11-20	17.94	17.94	17.94	17.94	128
2020-11-19	18.01	18.01	18.01	18.01	661
2020-11-18	18.12	18.12	18.12	18.12	0
2020-11-17	18.12	18.12	18.12	18.12	10
2020-11-16	17.92	17.92	17.92	17.92	0
2020-11-13	17.92	17.92	17.92	17.92	0
2020-11-12	17.92	17.92	17.92	17.92	8
2020-11-11	17.93	17.93	17.93	17.93	129
2020-11-10	17.58	17.58	17.58	17.58	0
2020-11-09	17.58	17.58	17.58	17.58	10
2020-11-06	16.59	16.59	16.59	16.59	0
2020-11-05	16.42	16.42	16.42	16.42	77
2020-11-04	16.67	16.67	16.67	16.67	0
2020-11-03	16.67	16.67	16.67	16.67	0
2020-11-02	16.67	16.67	16.67	16.67	0
2020-10-30	16.67	16.67	16.67	16.67	0
2020-10-29	16.67	16.67	16.67	16.67	0
2020-10-28	16.67	16.67	16.67	16.67	0
2020-10-27	17.10	17.10	17.10	17.10	0
2020-10-26	17.10	17.10	17.10	17.10	0
2020-10-23	17.10	17.10	17.10	17.10	0
2020-10-22	17.10	17.10	17.10	17.10	0
2020-10-21	17.10	17.10	17.10	17.10	0
2020-10-20	17.10	17.10	17.10	17.10	0
2020-10-19	17.10	17.10	17.10	17.10	0
2020-10-16	17.10	17.10	17.10	17.10	0
2020-10-15	17.10	17.10	17.10	17.10	0
2020-10-14	17.10	17.10	17.10	17.10	149
2020-10-13	17.56	17.56	17.56	17.56	8
2020-10-12	17.40	17.40	17.40	17.40	146
2020-10-09	17.72	17.72	17.72	17.72	6
2020-10-08	17.14	17.14	17.14	17.14	0
2020-10-07	17.14	17.14	17.14	17.14	0
2020-10-06	17.14	17.14	17.14	17.14	0
2020-10-05	17.14	17.14	17.14	17.14	0
2020-10-02	17.14	17.14	17.14	17.14	5
2020-10-01	17.31	17.31	17.31	17.31	0
2020-09-30	17.31	17.31	17.31	17.31	6
2020-09-29	16.42	16.42	16.42	16.42	0
2020-09-28	16.42	16.42	16.42	16.42	0
2020-09-25	16.42	16.42	16.42	16.42	200
2020-09-24	18.36	18.36	18.36	18.36	0
2020-09-23	18.36	18.36	18.36	18.36	0
2020-09-22	18.36	18.36	18.36	18.36	0
2020-09-21	18.36	18.36	18.36	18.36	0
2020-09-18	18.36	18.36	18.36	18.36	0
2020-09-17	18.36	18.36	18.36	18.36	0
2020-09-16	18.36	18.36	18.36	18.36	84
2020-09-15	18.36	18.36	18.36	18.36	0
2020-09-14	18.36	18.36	18.36	18.36	0
2020-09-11	18.36	18.36	18.36	18.36	7
2020-04-03	14.73	14.73	14.73	14.73	0
2020-04-02	14.73	14.73	14.73	14.73	0
2020-04-01	14.73	14.73	14.73	14.73	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