Fabasoft Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	20.50	20.50	20.50	20.50	0
2024-05-01	20.50	20.50	20.50	20.50	0
2024-04-30	20.50	20.50	20.50	20.50	0
2024-04-29	20.50	20.50	20.50	20.50	0
2024-04-26	20.50	20.50	20.50	20.50	0
2024-04-25	20.50	20.50	20.50	20.50	115
2024-04-24	21.50	21.50	21.50	21.50	0
2024-04-23	21.50	21.50	21.50	21.50	30
2024-04-22	19.65	19.65	19.65	19.65	0
2024-04-19	19.65	19.65	19.65	19.65	0
2024-04-18	19.65	19.65	19.65	19.65	304
2024-04-17	18.75	18.75	18.75	18.75	0
2024-04-16	18.75	18.75	18.75	18.75	0
2024-04-15	18.75	18.75	18.75	18.75	0
2024-04-12	18.75	18.75	18.75	18.75	933
2024-04-11	19.00	19.00	19.00	19.00	0
2024-04-10	19.00	19.00	19.00	19.00	720
2024-04-09	19.15	19.15	19.15	19.15	2
2024-04-08	19.75	19.75	19.75	19.75	0
2024-04-05	19.75	19.75	19.75	19.75	0
2024-04-04	19.75	19.75	19.75	19.75	0
2024-04-03	19.75	19.75	19.75	19.75	140
2024-04-02	19.75	19.75	19.75	19.75	0
2024-04-01	19.75	19.75	19.75	19.75	0
2024-03-29	19.75	19.75	19.75	19.75	0
2024-03-28	19.75	19.75	19.75	19.75	0
2024-03-27	19.75	19.75	19.75	19.75	245
2024-03-26	19.20	19.20	19.20	19.20	0
2024-03-25	19.20	19.20	19.20	19.20	20
2024-03-22	19.65	19.65	19.65	19.65	506
2024-03-21	20.30	20.30	20.30	20.30	500
2024-03-20	19.30	19.30	19.30	19.30	0
2024-03-19	19.30	19.30	19.30	19.30	118
2024-03-18	19.70	19.70	19.70	19.70	500
2024-03-15	19.90	19.90	19.90	19.90	372
2024-03-14	20.50	20.50	20.50	20.50	172
2024-03-13	21.10	21.10	21.10	21.10	145
2024-03-12	22.00	22.00	22.00	22.00	0
2024-03-11	22.00	22.00	22.00	22.00	100
2024-03-08	22.00	22.00	22.00	22.00	100
2024-03-07	21.80	21.80	21.80	21.80	324
2024-03-06	21.30	21.30	21.30	21.30	126
2024-03-05	20.70	20.70	20.70	20.70	174
2024-03-04	21.90	21.90	21.90	21.90	0
2024-03-01	21.90	21.90	21.90	21.90	250
2024-02-29	22.20	22.20	22.20	22.20	807
2024-02-28	21.70	21.70	21.70	21.70	180
2024-02-27	22.50	22.50	22.50	22.50	100
2024-02-26	22.40	22.40	22.40	22.40	2,387
2024-02-23	23.40	23.40	23.40	23.40	60
2024-02-22	22.50	22.50	22.50	22.50	104
2024-02-21	22.50	22.50	22.50	22.50	90
2024-02-20	23.08	23.08	23.08	23.08	3,136
2024-02-19	24.00	24.00	24.00	24.00	2,610
2024-02-16	24.00	24.00	24.00	24.00	20,886
2024-02-15	23.80	23.80	23.80	23.80	568
2024-02-14	23.94	23.94	23.94	23.94	0
2024-02-13	23.94	23.94	23.94	23.94	25,551
2024-02-12	23.70	23.70	23.70	23.70	10,448
2024-02-09	23.70	23.70	23.70	23.70	217
2024-02-08	21.00	21.00	21.00	21.00	120
2024-02-07	21.30	21.30	21.30	21.30	154
2024-02-06	20.30	20.30	20.30	20.30	20
2024-02-05	20.40	20.40	20.40	20.40	0
2024-02-02	20.40	20.40	20.40	20.40	5
2024-02-01	20.60	20.60	20.60	20.60	0
2024-01-31	20.60	20.60	20.60	20.60	6,322
2024-01-30	21.00	21.00	21.00	21.00	0
2024-01-29	21.00	21.00	21.00	21.00	6,281
2024-01-26	21.20	21.20	21.20	21.20	1,249
2024-01-25	21.10	21.10	21.10	21.10	1,426
2024-01-24	20.91	20.91	20.91	20.91	2,476
2024-01-23	20.74	20.74	20.74	20.74	1,449
2024-01-22	20.76	20.76	20.76	20.76	1,205
2024-01-19	20.30	20.30	20.30	20.30	5,205
2024-01-18	19.91	19.91	19.91	19.91	2,494
2024-01-17	19.56	19.56	19.56	19.56	3,399
2024-01-16	19.69	19.69	19.69	19.69	0
2024-01-15	19.69	19.69	19.69	19.69	1,001
2024-01-12	19.46	19.46	19.46	19.46	679
2024-01-11	18.69	18.69	18.69	18.69	8,243
2024-01-10	18.41	18.41	18.41	18.41	2,667
2024-01-09	18.45	18.45	18.45	18.45	253
2024-01-08	19.50	19.50	19.50	19.50	28
2024-01-05	20.30	20.30	20.30	20.30	70
2024-01-04	19.85	19.85	19.85	19.85	4
2024-01-03	19.85	19.85	19.85	19.85	279
2024-01-02	19.35	19.35	19.35	19.35	15
2024-01-01	18.70	18.70	18.70	18.70	0
2023-12-29	18.70	18.70	18.70	18.70	0
2023-12-28	18.70	18.70	18.70	18.70	3
2023-12-27	18.70	18.70	18.70	18.70	46
2023-12-26	19.15	19.15	19.15	19.15	0
2023-12-25	19.15	19.15	19.15	19.15	0
2023-12-22	19.15	19.15	19.15	19.15	0
2023-12-21	19.15	19.15	19.15	19.15	100
2023-12-20	19.05	19.05	19.05	19.05	350
2023-12-19	18.65	18.65	18.65	18.65	359
2023-12-18	18.65	18.65	18.65	18.65	161
2023-12-15	19.65	19.65	19.65	19.65	50
2023-12-14	19.15	19.15	19.15	19.15	52
2023-12-13	19.60	19.60	19.60	19.60	20
2023-12-12	19.80	19.80	19.80	19.80	218
2023-12-11	19.80	19.80	19.80	19.80	456
2023-12-08	19.90	19.90	19.90	19.90	24
2023-12-07	20.40	20.40	20.40	20.40	64
2023-12-06	20.20	20.20	20.20	20.20	144
2023-12-05	20.00	20.00	20.00	20.00	276
2023-12-04	20.30	20.30	20.30	20.30	145
2023-12-01	21.20	21.20	21.20	21.20	16
2023-11-30	20.90	20.90	20.90	20.90	18
2023-11-29	21.20	21.20	21.20	21.20	0
2023-11-28	21.20	21.20	21.20	21.20	110
2023-11-27	21.50	21.50	21.50	21.50	49
2023-11-24	20.40	20.40	20.40	20.40	38
2023-11-23	20.80	20.80	20.80	20.80	74
2023-11-22	20.40	20.40	20.40	20.40	6
2023-11-21	20.60	20.60	20.60	20.60	30
2023-11-20	20.60	20.60	20.60	20.60	95
2023-11-17	20.80	20.80	20.80	20.80	0
2023-11-16	20.80	20.80	20.80	20.80	480
2023-11-15	21.40	21.40	21.40	21.40	3
2023-11-14	21.40	21.40	21.40	21.40	9
2023-11-13	21.40	21.40	21.40	21.40	131
2023-11-10	20.90	20.90	20.90	20.90	247
2023-11-09	20.70	20.70	20.70	20.70	0
2023-11-08	20.70	20.70	20.70	20.70	261
2023-11-07	20.00	20.00	20.00	20.00	0
2023-11-06	20.00	20.00	20.00	20.00	111
2023-11-03	19.85	19.85	19.85	19.85	50
2023-11-02	19.20	19.20	19.20	19.20	72
2023-11-01	17.50	17.50	17.50	17.50	0
2023-10-31	17.50	17.50	17.50	17.50	8
2023-10-30	18.00	18.00	18.00	18.00	0
2023-10-27	18.00	18.00	18.00	18.00	107
2023-10-26	18.20	18.20	18.20	18.20	107
2023-10-25	18.00	18.00	18.00	18.00	0
2023-10-24	18.00	18.00	18.00	18.00	0
2023-10-23	18.00	18.00	18.00	18.00	0
2023-10-20	18.00	18.00	18.00	18.00	16
2023-10-19	18.00	18.00	18.00	18.00	0
2023-10-18	18.00	18.00	18.00	18.00	7
2023-10-17	17.90	17.90	17.90	17.90	292
2023-10-16	17.60	17.60	17.60	17.60	232
2023-10-13	17.45	17.45	17.45	17.45	545
2023-10-12	19.30	19.30	19.30	19.30	76
2023-10-11	18.40	18.40	18.40	18.40	0
2023-10-10	18.40	18.40	18.40	18.40	7
2023-10-09	18.45	18.45	18.45	18.45	0
2023-10-06	18.45	18.45	18.45	18.45	90
2023-10-05	17.40	17.40	17.40	17.40	0
2023-10-04	17.40	17.40	17.40	17.40	10
2023-10-03	17.40	17.40	17.40	17.40	145
2023-10-02	17.70	17.70	17.70	17.70	115
2023-09-29	18.05	18.05	18.05	18.05	75
2023-09-28	17.65	17.65	17.65	17.65	10
2023-09-27	17.80	17.80	17.80	17.80	125
2023-09-26	18.05	18.05	18.05	18.05	46
2023-09-25	18.95	18.95	18.95	18.95	0
2023-09-22	18.95	18.95	18.95	18.95	6
2023-09-21	18.85	18.85	18.85	18.85	0
2023-09-20	18.85	18.85	18.85	18.85	0
2023-09-19	18.85	18.85	18.85	18.85	0
2023-09-18	18.85	18.85	18.85	18.85	26
2023-09-15	18.85	18.85	18.85	18.85	40
2023-09-14	17.57	17.57	17.57	17.57	0
2023-09-13	17.57	17.57	17.57	17.57	0
2023-09-12	17.57	17.57	17.57	17.57	0
2023-09-11	17.57	17.57	17.57	17.57	0
2023-09-08	17.57	17.57	17.57	17.57	0
2023-09-07	17.57	17.57	17.57	17.57	0
2023-09-06	17.57	17.57	17.57	17.57	0
2023-09-05	17.57	17.57	17.57	17.57	43
2023-09-04	17.60	17.60	17.60	17.60	0
2023-09-01	17.60	17.60	17.60	17.60	150
2023-08-31	18.00	18.00	18.00	18.00	115
2023-08-30	18.40	18.40	18.40	18.40	7
2023-08-29	18.25	18.25	18.25	18.25	130
2023-08-28	18.25	18.25	18.25	18.25	0
2023-08-25	18.25	18.25	18.25	18.25	0
2023-08-24	18.25	18.25	18.25	18.25	20
2023-08-23	17.70	17.70	17.70	17.70	0
2023-08-22	17.70	17.70	17.70	17.70	0
2023-08-21	17.70	17.70	17.70	17.70	215
2023-08-18	19.00	19.00	19.00	19.00	0
2023-08-17	19.00	19.00	19.00	19.00	0
2023-08-16	19.00	19.00	19.00	19.00	0
2023-08-15	19.00	19.00	19.00	19.00	0
2023-08-14	19.00	19.00	19.00	19.00	0
2023-08-11	19.00	19.00	19.00	19.00	99
2023-08-10	17.95	17.95	17.95	17.95	0
2023-08-09	17.95	17.95	17.95	17.95	5
2023-08-08	17.55	17.55	17.55	17.55	0
2023-08-07	17.55	17.55	17.55	17.55	211
2023-08-04	17.80	17.80	17.80	17.80	50
2023-08-03	17.75	17.75	17.75	17.75	212
2023-08-02	18.60	18.60	18.60	18.60	28
2023-08-01	18.55	18.55	18.55	18.55	50
2023-07-31	18.60	18.60	18.60	18.60	28
2023-07-28	18.05	18.05	18.05	18.05	88
2023-07-27	18.70	18.70	18.70	18.70	162
2023-07-26	18.05	18.05	18.05	18.05	63
2023-07-25	17.40	17.40	17.40	17.40	9
2023-07-24	17.15	17.15	17.15	17.15	22
2023-07-21	17.60	17.60	17.60	17.60	106
2023-07-20	17.90	17.90	17.90	17.90	0
2023-07-19	17.90	17.90	17.90	17.90	138
2023-07-18	17.90	17.90	17.90	17.90	61
2023-07-17	18.00	18.00	18.00	18.00	1
2023-07-14	18.35	18.35	18.35	18.35	108
2023-07-13	18.75	18.75	18.75	18.75	392
2023-07-12	18.20	18.20	18.20	18.20	0
2023-07-11	18.20	18.20	18.20	18.20	74
2023-07-10	18.25	18.25	18.25	18.25	247
2023-07-07	20.10	20.10	20.10	20.10	86
2023-07-06	20.10	20.10	20.10	20.10	0
2023-07-05	20.10	20.10	20.10	20.10	42
2023-07-04	18.25	18.25	18.25	18.25	0
2023-07-03	18.25	18.25	18.25	18.25	0
2023-06-30	18.25	18.25	18.25	18.25	74
2023-06-29	18.25	18.25	18.25	18.25	491
2023-06-28	16.05	16.05	16.05	16.05	90
2023-06-27	16.30	16.30	16.30	16.30	30
2023-06-26	16.90	16.90	16.90	16.90	4
2023-06-23	17.25	17.25	17.25	17.25	50
2023-06-22	17.10	17.10	17.10	17.10	147
2023-06-21	17.10	17.10	17.10	17.10	14
2023-06-20	17.20	17.20	17.20	17.20	126
2023-06-19	18.20	18.20	18.20	18.20	0
2023-06-16	18.20	18.20	18.20	18.20	30
2023-06-15	18.50	18.50	18.50	18.50	0
2023-06-14	17.80	17.80	17.80	17.80	0
2023-06-13	17.80	17.80	17.80	17.80	100
2023-06-12	17.40	17.40	17.40	17.40	172
2023-06-09	17.70	17.70	17.70	17.70	0
2023-06-08	17.70	17.70	17.70	17.70	0
2023-06-07	17.70	17.70	17.70	17.70	0
2023-06-06	17.70	17.70	17.70	17.70	0
2023-06-05	17.70	17.70	17.70	17.70	63
2023-06-02	17.35	17.35	17.35	17.35	157
2023-06-01	16.60	16.60	16.60	16.60	8
2023-05-31	16.00	16.00	16.00	16.00	0
2023-05-30	16.00	16.00	16.00	16.00	0
2023-05-29	16.00	16.00	16.00	16.00	0
2023-05-26	16.00	16.00	16.00	16.00	195
2023-05-25	15.60	15.60	15.60	15.60	129
2023-05-24	15.69	15.69	15.69	15.69	0
2023-05-23	15.69	15.69	15.69	15.69	0
2023-05-22	15.69	15.69	15.69	15.69	78
2023-05-19	15.69	15.69	15.69	15.69	0
2023-05-18	15.69	15.69	15.69	15.69	1,196
2023-05-17	15.79	15.79	15.79	15.79	9,637
2023-05-16	15.73	15.73	15.73	15.73	877
2023-05-15	16.00	16.00	16.00	16.00	814
2023-05-12	15.90	15.90	15.90	15.90	106
2023-05-11	16.00	16.00	16.00	16.00	0
2023-05-10	16.00	16.00	16.00	16.00	0
2023-05-09	16.00	16.00	16.00	16.00	0
2023-05-08	16.00	16.00	16.00	16.00	0
2023-05-05	16.00	16.00	16.00	16.00	1,158
2023-05-04	16.40	16.40	16.40	16.40	0
2023-05-03	16.40	16.40	16.40	16.40	0
2023-05-02	16.40	16.40	16.40	16.40	0
2023-05-01	16.40	16.40	16.40	16.40	0
2023-04-28	16.40	16.40	16.40	16.40	370
2023-04-27	16.87	16.87	16.87	16.87	0
2023-04-26	16.87	16.87	16.87	16.87	183
2023-04-25	16.90	16.90	16.90	16.90	743
2023-04-24	16.82	16.82	16.82	16.82	0
2023-04-21	16.82	16.82	16.82	16.82	343
2023-04-20	17.00	17.00	17.00	17.00	119
2023-04-19	16.85	16.85	16.85	16.85	8,593
2023-04-18	17.11	17.11	17.11	17.11	0
2023-04-17	17.11	17.11	17.11	17.11	0
2023-04-14	17.11	17.11	17.11	17.11	0
2023-04-13	17.11	17.11	17.11	17.11	123
2023-04-12	17.60	17.60	17.60	17.60	7,342
2023-04-11	17.69	17.69	17.69	17.69	850
2023-04-10	18.00	18.00	18.00	18.00	0
2023-04-07	18.00	18.00	18.00	18.00	0
2023-04-06	18.00	18.00	18.00	18.00	117
2023-04-05	17.93	17.93	17.93	17.93	0
2023-04-04	17.93	17.93	17.93	17.93	214
2023-04-03	17.75	17.75	17.75	17.75	1,767
2023-03-31	17.55	17.55	17.55	17.55	4,716
2023-03-30	17.56	17.56	17.56	17.56	18,458
2023-03-29	17.55	17.55	17.55	17.55	4,691
2023-03-28	17.60	17.60	17.60	17.60	3,004
2023-03-27	17.43	17.43	17.43	17.43	14,021
2023-03-24	17.99	17.99	17.99	17.99	772
2023-03-23	17.84	17.84	17.84	17.84	384
2023-03-22	17.91	17.91	17.91	17.91	6,102
2023-03-21	17.91	17.91	17.91	17.91	3,459
2023-03-20	17.88	17.88	17.88	17.88	1,967
2023-03-17	18.67	18.67	18.67	18.67	1,313
2023-03-16	18.72	18.72	18.72	18.72	0
2023-03-15	18.72	18.72	18.72	18.72	0
2023-03-14	18.72	18.72	18.72	18.72	0
2023-03-13	18.72	18.72	18.72	18.72	0
2023-03-10	18.72	18.72	18.72	18.72	0
2023-03-09	18.72	18.72	18.72	18.72	45
2023-03-08	18.76	18.76	18.76	18.76	0
2023-03-07	18.76	18.76	18.76	18.76	0
2023-03-06	18.76	18.76	18.76	18.76	29
2023-03-03	18.40	18.40	18.40	18.40	0
2023-03-02	18.40	18.40	18.40	18.40	0
2023-03-01	18.40	18.40	18.40	18.40	0
2023-02-28	18.40	18.40	18.40	18.40	77,885
2023-02-27	18.68	18.68	18.68	18.68	560
2023-02-24	18.69	18.69	18.69	18.69	1,795
2023-02-23	20.20	20.20	20.20	20.20	0
2023-02-22	20.20	20.20	20.20	20.20	120
2023-02-21	21.25	21.25	21.25	21.25	5
2023-02-20	21.25	21.25	21.25	21.25	0
2023-02-17	21.25	21.25	21.25	21.25	0
2023-02-16	21.25	21.25	21.25	21.25	0
2023-02-15	21.25	21.25	21.25	21.25	0
2023-02-14	21.25	21.25	21.25	21.25	167
2023-02-13	20.05	20.05	20.05	20.05	452
2023-02-10	21.45	21.45	21.45	21.45	0
2023-02-09	21.45	21.45	21.45	21.45	0
2023-02-08	21.45	21.45	21.45	21.45	0
2023-02-07	21.45	21.45	21.45	21.45	0
2023-02-06	21.45	21.45	21.45	21.45	0
2023-02-03	21.45	21.45	21.45	21.45	100
2023-02-02	20.50	20.50	20.50	20.50	0
2023-02-01	20.50	20.50	20.50	20.50	25
2023-01-31	20.30	20.30	20.30	20.30	120
2023-01-30	21.00	21.00	21.00	21.00	120
2023-01-27	21.45	21.45	21.45	21.45	248
2023-01-26	21.35	21.35	21.35	21.35	136
2023-01-25	21.60	21.60	21.60	21.60	0
2023-01-24	21.60	21.60	21.60	21.60	0
2023-01-23	21.60	21.60	21.60	21.60	136
2023-01-20	21.95	21.95	21.95	21.95	0
2023-01-19	21.95	21.95	21.95	21.95	0
2023-01-18	21.95	21.95	21.95	21.95	0
2023-01-17	21.95	21.95	21.95	21.95	21
2023-01-16	22.00	22.00	22.00	22.00	0
2023-01-13	22.00	22.00	22.00	22.00	2
2023-01-12	22.00	22.00	22.00	22.00	50
2023-01-11	22.00	22.00	22.00	22.00	237
2023-01-10	21.65	21.65	21.65	21.65	0
2023-01-09	21.65	21.65	21.65	21.65	0
2023-01-06	21.65	21.65	21.65	21.65	149
2023-01-05	22.15	22.15	22.15	22.15	0
2023-01-04	22.15	22.15	22.15	22.15	89
2023-01-03	20.50	20.50	20.50	20.50	0
2023-01-02	20.50	20.50	20.50	20.50	0
2022-12-30	20.50	20.50	20.50	20.50	0
2022-12-29	20.50	20.50	20.50	20.50	70
2022-12-28	21.10	21.10	21.10	21.10	30
2022-12-27	20.85	20.85	20.85	20.85	0
2022-12-26	20.85	20.85	20.85	20.85	0
2022-12-23	21.55	21.55	21.55	21.55	21
2022-12-22	21.55	21.55	21.55	21.55	0
2022-12-21	21.55	21.55	21.55	21.55	116
2022-12-20	21.50	21.50	21.50	21.50	30
2022-12-19	21.60	21.60	21.60	21.60	0
2022-12-16	21.60	21.60	21.60	21.60	228
2022-12-15	21.80	21.80	21.80	21.80	99
2022-12-14	22.40	22.40	22.40	22.40	279
2022-12-13	22.10	22.10	22.10	22.10	0
2022-12-12	22.10	22.10	22.10	22.10	0
2022-12-09	22.10	22.10	22.10	22.10	0
2022-12-08	22.10	22.10	22.10	22.10	0
2022-12-07	22.10	22.10	22.10	22.10	123
2022-12-06	22.00	22.00	22.00	22.00	0
2022-12-05	22.00	22.00	22.00	22.00	129
2022-12-02	21.30	21.30	21.30	21.30	509
2022-12-01	21.95	21.95	21.95	21.95	0
2022-11-30	21.95	21.95	21.95	21.95	0
2022-11-29	21.95	21.95	21.95	21.95	237
2022-11-28	22.00	22.00	22.00	22.00	449
2022-11-25	21.15	21.15	21.15	21.15	170
2022-11-24	20.25	20.25	20.25	20.25	79
2022-11-23	19.58	19.58	19.58	19.58	0
2022-11-22	19.58	19.58	19.58	19.58	0
2022-11-21	19.58	19.58	19.58	19.58	151
2022-11-18	19.06	19.06	19.06	19.06	0
2022-11-17	19.06	19.06	19.06	19.06	180
2022-11-16	19.50	19.50	19.50	19.50	0
2022-11-15	19.50	19.50	19.50	19.50	30
2022-11-14	19.38	19.38	19.38	19.38	81
2022-11-11	18.40	18.40	18.40	18.40	0
2022-11-10	18.40	18.40	18.40	18.40	146
2022-11-09	18.82	18.82	18.82	18.82	17
2022-11-08	17.72	17.72	17.72	17.72	0
2022-11-07	17.72	17.72	17.72	17.72	179
2022-11-04	18.48	18.48	18.48	18.48	57
2022-11-03	18.48	18.48	18.48	18.48	18
2022-11-02	17.34	17.34	17.34	17.34	7
2022-11-01	17.34	17.34	17.34	17.34	0
2022-10-31	17.34	17.34	17.34	17.34	0
2022-10-28	17.34	17.34	17.34	17.34	1
2022-10-27	17.38	17.38	17.38	17.38	0
2022-10-26	17.38	17.38	17.38	17.38	146
2022-10-25	17.38	17.38	17.38	17.38	193
2022-10-24	15.48	15.48	15.48	15.48	0
2022-10-21	15.48	15.48	15.48	15.48	0
2022-10-20	15.48	15.48	15.48	15.48	794
2022-10-19	15.60	15.60	15.60	15.60	10,038
2022-10-18	15.84	15.84	15.84	15.84	10,064
2022-10-17	15.21	15.21	15.21	15.21	20,084
2022-10-14	15.00	15.00	15.00	15.00	300
2022-10-13	15.00	15.00	15.00	15.00	2,665
2022-10-12	15.00	15.00	15.00	15.00	20,000
2022-10-11	15.49	15.49	15.49	15.49	3,201
2022-10-10	15.52	15.52	15.52	15.52	2,534
2022-10-07	16.08	16.08	16.08	16.08	580
2022-10-06	16.00	16.00	16.00	16.00	1,358
2022-10-05	16.00	16.00	16.00	16.00	5,788
2022-10-04	15.60	15.60	15.60	15.60	4,613
2022-10-03	16.60	16.60	16.60	16.60	5,600
2022-09-30	17.00	17.00	17.00	17.00	0
2022-09-29	17.00	17.00	17.00	17.00	147
2022-09-28	16.60	16.60	16.60	16.60	3,264
2022-09-27	17.00	17.00	17.00	17.00	138
2022-09-26	17.34	17.34	17.34	17.34	20,000
2022-09-23	18.00	18.00	18.00	18.00	0
2022-09-22	18.00	18.00	18.00	18.00	270
2022-09-21	19.70	19.70	19.70	19.70	0
2022-09-20	19.70	19.70	19.70	19.70	2
2022-09-19	19.70	19.70	19.70	19.70	0
2022-09-16	19.70	19.70	19.70	19.70	0
2022-09-15	19.70	19.70	19.70	19.70	75
2022-09-14	20.05	20.05	20.05	20.05	0
2022-09-13	20.05	20.05	20.05	20.05	6
2022-09-12	20.40	20.40	20.40	20.40	0
2022-09-09	20.40	20.40	20.40	20.40	0
2022-09-08	20.40	20.40	20.40	20.40	0
2022-09-07	20.40	20.40	20.40	20.40	170
2022-09-06	20.85	20.85	20.85	20.85	540
2022-09-05	20.85	20.85	20.85	20.85	0
2022-09-02	20.85	20.85	20.85	20.85	241
2022-09-01	20.70	20.70	20.70	20.70	241
2022-08-31	20.10	20.10	20.10	20.10	0
2022-08-30	20.10	20.10	20.10	20.10	0
2022-08-29	20.10	20.10	20.10	20.10	0
2022-08-26	20.10	20.10	20.10	20.10	674
2022-08-25	22.52	22.52	22.52	22.52	1,172
2022-08-24	22.35	22.35	22.35	22.35	252
2022-08-23	22.40	22.40	22.40	22.40	2,100
2022-08-22	22.35	22.35	22.35	22.35	964
2022-08-19	22.80	22.80	22.80	22.80	0
2022-08-18	22.80	22.80	22.80	22.80	434
2022-08-17	22.50	22.50	22.50	22.50	0
2022-08-16	22.50	22.50	22.50	22.50	0
2022-08-15	22.50	22.50	22.50	22.50	796
2022-08-12	22.30	22.30	22.30	22.30	45
2022-08-11	21.70	21.70	21.70	21.70	60
2022-08-10	22.67	22.67	22.67	22.67	0
2022-08-09	22.67	22.67	22.67	22.67	483
2022-08-08	21.95	21.95	21.95	21.95	486
2022-08-05	21.95	21.95	21.95	21.95	505
2022-08-04	21.95	21.95	21.95	21.95	554
2022-08-03	22.20	22.20	22.20	22.20	588
2022-08-02	22.20	22.20	22.20	22.20	0
2022-08-01	22.20	22.20	22.20	22.20	677
2022-07-29	22.20	22.20	22.20	22.20	152
2022-07-28	21.65	21.65	21.65	21.65	100
2022-07-27	21.70	21.70	21.70	21.70	276
2022-07-26	20.40	20.40	20.40	20.40	871
2022-07-25	20.70	20.70	20.70	20.70	522
2022-07-22	20.70	20.70	20.70	20.70	610
2022-07-21	20.40	20.40	20.40	20.40	0
2022-07-20	20.40	20.40	20.40	20.40	0
2022-07-19	20.40	20.40	20.40	20.40	0
2022-07-18	20.40	20.40	20.40	20.40	612
2022-07-15	20.40	20.40	20.40	20.40	611
2022-07-14	20.40	20.40	20.40	20.40	50
2022-07-13	20.05	20.05	20.05	20.05	0
2022-07-12	20.05	20.05	20.05	20.05	0
2022-07-11	20.05	20.05	20.05	20.05	825
2022-07-08	20.30	20.30	20.30	20.30	0
2022-07-07	20.30	20.30	20.30	20.30	250
2022-07-06	18.98	18.98	18.98	18.98	0
2022-07-05	18.98	18.98	18.98	18.98	146
2022-07-04	18.58	18.58	18.58	18.58	86
2022-07-01	18.60	18.60	18.60	18.60	40
2022-06-30	18.60	18.60	18.60	18.60	104
2022-06-29	18.60	18.60	18.60	18.60	76
2022-06-28	19.18	19.18	19.18	19.18	0
2022-06-27	19.18	19.18	19.18	19.18	24
2022-06-24	18.82	18.82	18.82	18.82	524
2022-06-23	19.22	19.22	19.22	19.22	0
2022-06-22	19.22	19.22	19.22	19.22	4
2022-06-21	19.22	19.22	19.22	19.22	162
2022-06-20	19.60	19.60	19.60	19.60	100
2022-06-17	20.05	20.05	20.05	20.05	0
2022-06-16	20.05	20.05	20.05	20.05	57
2022-06-15	20.10	20.10	20.10	20.10	0
2022-06-14	20.10	20.10	20.10	20.10	658
2022-06-13	21.75	21.75	21.75	21.75	0
2022-06-10	21.75	21.75	21.75	21.75	170
2022-06-09	22.70	22.70	22.70	22.70	0
2022-06-08	22.70	22.70	22.70	22.70	275
2022-06-07	22.00	22.00	22.00	22.00	108
2022-06-06	21.65	21.65	21.65	21.65	154
2022-06-03	21.90	21.90	21.90	21.90	0
2022-06-02	21.90	21.90	21.90	21.90	0
2022-06-01	21.90	21.90	21.90	21.90	398
2022-05-31	22.45	22.45	22.45	22.45	183
2022-05-30	22.05	22.05	22.05	22.05	0
2022-05-27	22.05	22.05	22.05	22.05	2,362
2022-05-26	21.40	21.40	21.40	21.40	163
2022-05-25	21.30	21.30	21.30	21.30	1,588
2022-05-24	21.95	21.95	21.95	21.95	0
2022-05-23	21.95	21.95	21.95	21.95	180
2022-05-20	21.95	21.95	21.95	21.95	346
2022-05-19	20.85	20.85	20.85	20.85	1,632
2022-05-18	20.59	20.59	20.59	20.59	1,161
2022-05-17	21.53	21.53	21.53	21.53	499
2022-05-16	21.55	21.55	21.55	21.55	99
2022-05-13	22.15	22.15	22.15	22.15	139
2022-05-12	20.30	20.30	20.30	20.30	199
2022-05-11	21.85	21.85	21.85	21.85	7
2022-05-10	22.85	22.85	22.85	22.85	90
2022-05-09	24.35	24.35	24.35	24.35	0
2022-05-06	24.35	24.35	24.35	24.35	0
2022-05-05	24.35	24.35	24.35	24.35	114
2022-05-04	24.35	24.35	24.35	24.35	19
2022-05-03	24.10	24.10	24.10	24.10	0
2022-05-02	24.10	24.10	24.10	24.10	0
2022-04-29	24.10	24.10	24.10	24.10	157
2022-04-28	23.80	23.80	23.80	23.80	246
2022-04-27	23.80	23.80	23.80	23.80	99
2022-04-26	23.50	23.50	23.50	23.50	2,387
2022-04-25	24.03	24.03	24.03	24.03	2,219
2022-04-22	24.50	24.50	24.50	24.50	816
2022-04-21	25.15	25.15	25.15	25.15	531
2022-04-20	23.60	23.60	23.60	23.60	130
2022-04-19	24.40	24.40	24.40	24.40	270
2022-04-18	24.15	24.15	24.15	24.15	0
2022-04-15	24.15	24.15	24.15	24.15	0
2022-04-14	24.15	24.15	24.15	24.15	66
2022-04-13	23.60	23.60	23.60	23.60	0
2022-04-12	23.60	23.60	23.60	23.60	1,340
2022-04-11	24.18	24.18	24.18	24.18	1,439
2022-04-08	25.00	25.00	25.00	25.00	2,692
2022-04-07	23.50	23.50	23.50	23.50	8
2022-04-06	23.50	23.50	23.50	23.50	75
2022-04-05	23.55	23.55	23.55	23.55	510
2022-04-04	25.20	25.20	25.20	25.20	25
2022-04-01	21.88	21.88	21.88	21.88	4,196
2022-03-31	22.30	22.30	22.30	22.30	420
2022-03-30	22.30	22.30	22.30	22.30	10,993
2022-03-29	22.45	22.45	22.45	22.45	16,818
2022-03-28	22.46	22.46	22.46	22.46	6,671
2022-03-25	23.67	23.67	23.67	23.67	6,351
2022-03-24	23.30	23.30	23.30	23.30	1,717
2022-03-23	24.55	24.55	24.55	24.55	5,577
2022-03-22	24.95	24.95	24.95	24.95	6,826
2022-03-21	25.50	25.50	25.50	25.50	10,271
2022-03-18	25.30	25.30	25.30	25.30	5
2022-03-17	25.30	25.30	25.30	25.30	348
2022-03-16	24.70	24.70	24.70	24.70	60
2022-03-15	23.65	23.65	23.65	23.65	1,235
2022-03-14	24.65	24.65	24.65	24.65	354
2022-03-11	24.20	24.20	24.20	24.20	184
2022-03-10	24.50	24.50	24.50	24.50	0
2022-03-09	24.50	24.50	24.50	24.50	205
2022-03-08	23.40	23.40	23.40	23.40	300
2022-03-07	24.50	24.50	24.50	24.50	475
2022-03-04	24.75	24.75	24.75	24.75	280
2022-03-03	26.90	26.90	26.90	26.90	0
2022-03-02	26.90	26.90	26.90	26.90	246
2022-03-01	25.95	25.95	25.95	25.95	1,147
2022-02-28	30.09	30.09	30.09	30.09	0
2022-02-25	30.09	30.09	30.09	30.09	405
2022-02-24	29.50	29.50	29.50	29.50	218
2022-02-23	30.80	30.80	30.80	30.80	0
2022-02-22	30.80	30.80	30.80	30.80	104
2022-02-21	32.35	32.35	32.35	32.35	5
2022-02-18	32.35	32.35	32.35	32.35	50
2022-02-17	32.35	32.35	32.35	32.35	50
2022-02-16	32.70	32.70	32.70	32.70	0
2022-02-15	32.70	32.70	32.70	32.70	140
2022-02-14	33.00	33.00	33.00	33.00	881
2022-02-11	33.55	33.55	33.55	33.55	0
2022-02-10	33.55	33.55	33.55	33.55	506
2022-02-09	33.70	33.70	33.70	33.70	85
2022-02-08	31.85	31.85	31.85	31.85	75
2022-02-07	31.85	31.85	31.85	31.85	128
2022-02-04	31.62	31.62	31.62	31.62	3,998
2022-02-03	32.15	32.15	32.15	32.15	87
2022-02-02	32.35	32.35	32.35	32.35	81
2022-02-01	32.50	32.50	32.50	32.50	999
2022-01-31	31.61	31.61	31.61	31.61	1,337
2022-01-28	30.36	30.36	30.36	30.36	771
2022-01-27	30.48	30.48	30.48	30.48	1,132
2022-01-26	30.66	30.66	30.66	30.66	1,617
2022-01-25	29.87	29.87	29.87	29.87	2,013
2022-01-24	30.95	30.95	30.95	30.95	1,967
2022-01-21	32.71	32.71	32.71	32.71	104
2022-01-20	32.71	32.71	32.71	32.71	437
2022-01-19	32.71	32.71	32.71	32.71	78
2022-01-18	32.30	32.30	32.30	32.30	578
2022-01-17	31.80	31.80	31.80	31.80	15
2022-01-14	33.45	33.45	33.45	33.45	0
2022-01-13	33.45	33.45	33.45	33.45	313
2022-01-12	33.45	33.45	33.45	33.45	1,202
2022-01-11	33.25	33.25	33.25	33.25	118
2022-01-10	33.25	33.25	33.25	33.25	67
2022-01-07	33.25	33.25	33.25	33.25	282
2022-01-06	33.65	33.65	33.65	33.65	465
2022-01-05	35.35	35.35	35.35	35.35	0
2022-01-04	35.35	35.35	35.35	35.35	0
2022-01-03	35.35	35.35	35.35	35.35	0
2021-12-31	35.35	35.35	35.35	35.35	0
2021-12-30	35.35	35.35	35.35	35.35	0
2021-12-29	35.35	35.35	35.35	35.35	33
2021-12-28	34.32	34.32	34.32	34.32	0
2021-12-27	34.32	34.32	34.32	34.32	0
2021-12-24	34.32	34.32	34.32	34.32	0
2021-12-23	34.32	34.32	34.32	34.32	0
2021-12-22	34.32	34.32	34.32	34.32	687
2021-12-21	32.90	32.90	32.90	32.90	128
2021-12-20	32.95	32.95	32.95	32.95	415
2021-12-17	33.90	33.90	33.90	33.90	430
2021-12-16	33.90	33.90	33.90	33.90	129
2021-12-15	34.00	34.00	34.00	34.00	1,108
2021-12-14	33.75	33.75	33.75	33.75	289
2021-12-13	34.15	34.15	34.15	34.15	150
2021-12-10	34.90	34.90	34.90	34.90	0
2021-12-09	34.90	34.90	34.90	34.90	10
2021-12-08	34.90	34.90	34.90	34.90	555
2021-12-07	35.70	35.70	35.70	35.70	624
2021-12-06	34.25	34.25	34.25	34.25	474
2021-12-03	34.15	34.15	34.15	34.15	537
2021-12-02	34.95	34.95	34.95	34.95	368
2021-12-01	35.70	35.70	35.70	35.70	207
2021-11-30	34.80	34.80	34.80	34.80	1,089
2021-11-29	36.20	36.20	36.20	36.20	666
2021-11-26	33.50	33.50	33.50	33.50	41
2021-11-25	35.29	35.29	35.29	35.29	415
2021-11-24	35.11	35.11	35.11	35.11	1,896
2021-11-23	36.85	36.85	36.85	36.85	686
2021-11-22	36.85	36.85	36.85	36.85	81
2021-11-19	38.15	38.15	38.15	38.15	401
2021-11-18	38.10	38.10	38.10	38.10	768
2021-11-17	38.20	38.20	38.20	38.20	425
2021-11-16	37.50	37.50	37.50	37.50	640
2021-11-15	37.75	37.75	37.75	37.75	76
2021-11-12	38.25	38.25	38.25	38.25	16
2021-11-11	37.05	37.05	37.05	37.05	419
2021-11-10	37.05	37.05	37.05	37.05	246
2021-11-09	37.10	37.10	37.10	37.10	476
2021-11-08	37.85	37.85	37.85	37.85	221
2021-11-05	37.60	37.60	37.60	37.60	1,287
2021-11-04	36.70	36.70	36.70	36.70	1,022
2021-11-03	37.60	37.60	37.60	37.60	1,909
2021-11-02	35.55	35.55	35.55	35.55	1,603
2021-11-01	33.90	33.90	33.90	33.90	525
2021-10-29	33.70	33.70	33.70	33.70	330
2021-10-28	34.43	34.43	34.43	34.43	247
2021-10-27	33.87	33.87	33.87	33.87	2,296
2021-10-26	34.80	34.80	34.80	34.80	260
2021-10-25	32.50	32.50	32.50	32.50	261
2021-10-22	33.95	33.95	33.95	33.95	70
2021-10-21	34.35	34.35	34.35	34.35	51
2021-10-20	33.75	33.75	33.75	33.75	0
2021-10-19	33.75	33.75	33.75	33.75	750
2021-10-18	34.65	34.65	34.65	34.65	2,611
2021-10-15	32.91	32.91	32.91	32.91	10,172
2021-10-14	33.42	33.42	33.42	33.42	1,962
2021-10-13	33.65	33.65	33.65	33.65	2,532
2021-10-12	33.07	33.07	33.07	33.07	1,248
2021-10-11	32.40	32.40	32.40	32.40	3,184
2021-10-08	34.30	34.30	34.30	34.30	106
2021-10-07	34.30	34.30	34.30	34.30	529
2021-10-06	33.60	33.60	33.60	33.60	4,170
2021-10-05	35.25	35.25	35.25	35.25	5,555
2021-10-04	35.00	35.00	35.00	35.00	2,041
2021-10-01	35.15	35.15	35.15	35.15	16,807
2021-09-30	34.35	34.35	34.35	34.35	14,900
2021-09-29	34.35	34.35	34.35	34.35	1,222
2021-09-28	35.03	35.03	35.03	35.03	2,873
2021-09-27	35.40	35.40	35.40	35.40	2,295
2021-09-24	35.30	35.30	35.30	35.30	326
2021-09-23	35.51	35.51	35.51	35.51	3,292
2021-09-22	34.05	34.05	34.05	34.05	1,231
2021-09-21	34.60	34.60	34.60	34.60	276
2021-09-20	33.45	33.45	33.45	33.45	249
2021-09-17	34.40	34.40	34.40	34.40	4,129
2021-09-16	35.00	35.00	35.00	35.00	2,340
2021-09-15	35.00	35.00	35.00	35.00	3,372
2021-09-14	36.35	36.35	36.35	36.35	437
2021-09-13	36.00	36.00	36.00	36.00	76
2021-09-10	36.00	36.00	36.00	36.00	400
2021-09-09	36.00	36.00	36.00	36.00	1,193
2021-09-08	36.70	36.70	36.70	36.70	663
2021-09-07	36.90	36.90	36.90	36.90	169
2021-09-06	36.90	36.90	36.90	36.90	313
2021-09-03	36.90	36.90	36.90	36.90	921
2021-09-02	37.55	37.55	37.55	37.55	841
2021-09-01	36.85	36.85	36.85	36.85	16
2021-08-31	36.75	36.75	36.75	36.75	5,377
2021-08-30	38.27	38.27	38.27	38.27	0
2021-08-27	38.27	38.27	38.27	38.27	6,315
2021-08-26	43.95	43.95	43.95	43.95	2,147
2021-08-25	44.15	44.15	44.15	44.15	749
2021-08-24	43.80	43.80	43.80	43.80	1,309
2021-08-23	44.29	44.29	44.29	44.29	1,342
2021-08-20	43.80	43.80	43.80	43.80	3,843
2021-08-19	42.99	42.99	42.99	42.99	2,067
2021-08-18	42.40	42.40	42.40	42.40	1,107
2021-08-17	41.10	41.10	41.10	41.10	46
2021-08-16	41.10	41.10	41.10	41.10	130
2021-08-13	40.75	40.75	40.75	40.75	5,989
2021-08-12	41.15	41.15	41.15	41.15	163
2021-08-11	40.85	40.85	40.85	40.85	763
2021-08-10	40.50	40.50	40.50	40.50	226
2021-08-09	40.55	40.55	40.55	40.55	819
2021-08-06	41.00	41.00	41.00	41.00	2,095
2021-08-05	42.70	42.70	42.70	42.70	101
2021-08-04	42.75	42.75	42.75	42.75	4,305
2021-08-03	42.80	42.80	42.80	42.80	209
2021-08-02	42.45	42.45	42.45	42.45	1,384
2021-07-30	41.50	41.50	41.50	41.50	626
2021-07-29	40.90	40.90	40.90	40.90	905
2021-07-28	40.35	40.35	40.35	40.35	336
2021-07-27	39.00	39.00	39.00	39.00	443
2021-07-26	39.40	39.40	39.40	39.40	1,609
2021-07-23	39.35	39.35	39.35	39.35	656
2021-07-22	39.00	39.00	39.00	39.00	339
2021-07-21	39.10	39.10	39.10	39.10	181
2021-07-20	39.55	39.55	39.55	39.55	360
2021-07-19	38.25	38.25	38.25	38.25	1,105
2021-07-16	39.35	39.35	39.35	39.35	2,934
2021-07-15	39.40	39.40	39.40	39.40	759
2021-07-14	39.40	39.40	39.40	39.40	584
2021-07-13	39.45	39.45	39.45	39.45	313
2021-07-12	39.45	39.45	39.45	39.45	646
2021-07-09	38.50	38.50	38.50	38.50	386
2021-07-08	39.80	39.80	39.80	39.80	3,323
2021-07-07	41.35	41.35	41.35	41.35	698
2021-07-06	40.25	40.25	40.25	40.25	216
2021-07-05	40.65	40.65	40.65	40.65	714
2021-07-02	40.90	40.90	40.90	40.90	1,774
2021-07-01	40.30	40.30	40.30	40.30	413
2021-06-30	42.45	42.45	42.45	42.45	747
2021-06-29	42.45	42.45	42.45	42.45	407
2021-06-28	41.10	41.10	41.10	41.10	226
2021-06-25	41.00	41.00	41.00	41.00	536
2021-06-24	41.05	41.05	41.05	41.05	2,461
2021-06-23	41.75	41.75	41.75	41.75	11,481
2021-06-22	41.95	41.95	41.95	41.95	4,287
2021-06-21	41.65	41.65	41.65	41.65	1,479
2021-06-18	41.30	41.30	41.30	41.30	396
2021-06-17	42.00	42.00	42.00	42.00	10,180
2021-06-16	40.45	40.45	40.45	40.45	9,178
2021-06-15	40.75	40.75	40.75	40.75	9,992
2021-06-14	41.65	41.65	41.65	41.65	8,995
2021-06-11	41.20	41.20	41.20	41.20	6,840
2021-06-10	41.20	41.20	41.20	41.20	2,789
2021-06-09	41.89	41.89	41.89	41.89	11,430
2021-06-08	45.15	45.15	45.15	45.15	870
2021-06-07	44.35	44.35	44.35	44.35	364
2021-06-04	45.85	45.85	45.85	45.85	231
2021-06-03	45.80	45.80	45.80	45.80	66
2021-06-02	47.40	47.40	47.40	47.40	121
2021-06-01	47.50	47.50	47.50	47.50	476
2021-05-28	46.45	46.45	46.45	46.45	137
2021-05-27	46.70	46.70	46.70	46.70	105
2021-05-26	46.65	46.65	46.65	46.65	201
2021-05-25	43.75	43.75	43.75	43.75	215
2021-05-24	43.75	43.75	43.75	43.75	0
2021-05-21	43.75	43.75	43.75	43.75	3
2021-05-20	44.75	44.75	44.75	44.75	694
2021-05-19	43.15	43.15	43.15	43.15	44
2021-05-18	43.00	43.00	43.00	43.00	0
2021-05-17	43.00	43.00	43.00	43.00	95
2021-05-14	42.00	42.00	42.00	42.00	172
2021-05-13	42.00	42.00	42.00	42.00	1,313
2021-05-12	42.55	42.55	42.55	42.55	693
2021-05-11	41.00	41.00	41.00	41.00	192
2021-05-10	41.70	41.70	41.70	41.70	881
2021-05-07	41.98	41.98	41.98	41.98	4,768
2021-05-06	43.40	43.40	43.40	43.40	5,611
2021-05-05	43.97	43.97	43.97	43.97	377
2021-05-04	45.50	45.50	45.50	45.50	2,607
2021-04-30	45.10	45.10	45.10	45.10	41
2021-04-29	46.35	46.35	46.35	46.35	301
2021-04-28	46.35	46.35	46.35	46.35	502
2021-04-27	46.35	46.35	46.35	46.35	277
2021-04-26	46.25	46.25	46.25	46.25	2,316
2021-04-23	45.40	45.40	45.40	45.40	56
2021-04-22	45.35	45.35	45.35	45.35	1,122
2021-04-21	44.80	44.80	44.80	44.80	775
2021-04-20	45.05	45.05	45.05	45.05	1,257
2021-04-19	45.47	45.47	45.47	45.47	2,928
2021-04-16	44.65	44.65	44.65	44.65	624
2021-04-15	45.25	45.25	45.25	45.25	23
2021-04-14	45.00	45.00	45.00	45.00	237
2021-04-13	44.70	44.70	44.70	44.70	367
2021-04-12	44.70	44.70	44.70	44.70	291
2021-04-09	44.70	44.70	44.70	44.70	2,887
2021-04-08	44.15	44.15	44.15	44.15	874
2021-04-07	42.96	42.96	42.96	42.96	3,675
2021-04-06	41.46	41.46	41.46	41.46	350
2021-04-01	41.50	41.50	41.50	41.50	7,792
2021-03-31	41.36	41.36	41.36	41.36	3,569
2021-03-30	43.30	43.30	43.30	43.30	0
2021-03-29	43.30	43.30	43.30	43.30	463
2021-03-26	43.30	43.30	43.30	43.30	42
2021-03-25	43.30	43.30	43.30	43.30	294
2021-03-24	43.30	43.30	43.30	43.30	0
2021-03-23	43.30	43.30	43.30	43.30	63
2021-03-22	43.30	43.30	43.30	43.30	112
2021-03-19	43.30	43.30	43.30	43.30	1,047
2021-03-18	43.30	43.30	43.30	43.30	291
2021-03-17	41.70	41.70	41.70	41.70	272
2021-03-16	41.70	41.70	41.70	41.70	23
2021-03-15	41.70	41.70	41.70	41.70	1,653
2021-03-12	41.70	41.70	41.70	41.70	1,088
2021-03-11	41.70	41.70	41.70	41.70	313
2021-03-10	41.70	41.70	41.70	41.70	1,361
2021-03-09	41.70	41.70	41.70	41.70	70
2021-03-08	41.70	41.70	41.70	41.70	450
2021-03-05	41.70	41.70	41.70	41.70	2,053
2021-03-04	44.87	44.87	44.87	44.87	2,000
2021-03-03	44.87	44.87	44.87	44.87	24
2021-03-02	44.87	44.87	44.87	44.87	0
2021-03-01	44.87	44.87	44.87	44.87	542
2021-02-26	44.87	44.87	44.87	44.87	4,105
2021-02-25	46.80	46.80	46.80	46.80	1,500
2021-02-24	47.10	47.10	47.10	47.10	243
2021-02-23	45.10	45.10	45.10	45.10	450
2021-02-22	52.44	52.44	52.44	52.44	2
2021-02-19	52.44	52.44	52.44	52.44	0
2021-02-18	52.44	52.44	52.44	52.44	0
2021-02-17	52.44	52.44	52.44	52.44	547
2021-02-16	50.20	50.20	50.20	50.20	28
2021-02-15	48.22	48.22	48.22	48.22	1,475
2021-02-12	48.22	48.22	48.22	48.22	892
2021-02-11	48.22	48.22	48.22	48.22	0
2021-02-10	48.22	48.22	48.22	48.22	958
2021-02-09	45.80	45.80	45.80	45.80	2,107
2021-02-08	45.80	45.80	45.80	45.80	156
2021-02-05	45.80	45.80	45.80	45.80	0
2021-02-04	45.80	45.80	45.80	45.80	556
2021-02-03	45.80	45.80	45.80	45.80	28
2021-02-02	45.80	45.80	45.80	45.80	519
2021-02-01	45.80	45.80	45.80	45.80	0
2021-01-29	45.80	45.80	45.80	45.80	0
2021-01-28	45.80	45.80	45.80	45.80	252
2021-01-27	45.80	45.80	45.80	45.80	0
2021-01-26	45.80	45.80	45.80	45.80	0
2021-01-25	45.80	45.80	45.80	45.80	0
2021-01-22	45.80	45.80	45.80	45.80	0
2021-01-21	45.80	45.80	45.80	45.80	157
2021-01-20	45.80	45.80	45.80	45.80	341
2021-01-19	45.80	45.80	45.80	45.80	191
2021-01-18	45.80	45.80	45.80	45.80	68
2021-01-15	45.80	45.80	45.80	45.80	552
2021-01-14	47.00	47.00	47.00	47.00	58
2021-01-13	47.00	47.00	47.00	47.00	119
2021-01-12	46.10	46.10	46.10	46.10	122
2021-01-11	48.12	48.12	48.12	48.12	30
2021-01-08	48.12	48.12	48.12	48.12	479
2021-01-07	46.90	46.90	46.90	46.90	814
2021-01-06	46.90	46.90	46.90	46.90	153
2021-01-05	46.90	46.90	46.90	46.90	0
2021-01-04	46.90	46.90	46.90	46.90	856
2020-12-31	46.90	46.90	46.90	46.90	0
2020-12-30	46.90	46.90	46.90	46.90	39
2020-12-29	46.90	46.90	46.90	46.90	114
2020-12-24	46.40	46.40	46.40	46.40	0
2020-12-23	46.40	46.40	46.40	46.40	0
2020-12-22	46.40	46.40	46.40	46.40	0
2020-12-21	46.40	46.40	46.40	46.40	0
2020-12-18	46.40	46.40	46.40	46.40	0
2020-12-17	46.40	46.40	46.40	46.40	168
2020-12-16	46.40	46.40	46.40	46.40	24
2020-12-15	46.40	46.40	46.40	46.40	72
2020-12-14	46.40	46.40	46.40	46.40	0
2020-12-11	46.40	46.40	46.40	46.40	156
2020-12-10	46.40	46.40	46.40	46.40	0
2020-12-09	46.40	46.40	46.40	46.40	653
2020-12-08	46.40	46.40	46.40	46.40	593
2020-12-07	46.40	46.40	46.40	46.40	1,308
2020-12-04	47.20	47.20	47.20	47.20	1,201
2020-12-03	47.20	47.20	47.20	47.20	0
2020-12-02	47.20	47.20	47.20	47.20	361
2020-12-01	47.20	47.20	47.20	47.20	8
2020-11-30	47.20	47.20	47.20	47.20	262
2020-11-27	47.00	47.00	47.00	47.00	816
2020-11-26	47.07	47.07	47.07	47.07	730
2020-11-25	47.07	47.07	47.07	47.07	0
2020-11-24	47.07	47.07	47.07	47.07	119
2020-11-23	44.60	44.60	44.60	44.60	281
2020-11-20	44.60	44.60	44.60	44.60	39
2020-11-19	45.95	45.95	45.95	45.95	0
2020-11-18	45.95	45.95	45.95	45.95	0
2020-11-17	45.95	45.95	45.95	45.95	0
2020-11-16	45.95	45.95	45.95	45.95	453
2020-11-13	45.11	45.11	45.11	45.11	188
2020-11-12	45.11	45.11	45.11	45.11	74
2020-11-11	50.22	50.22	50.22	50.22	1,052
2020-11-10	50.22	50.22	50.22	50.22	745
2020-11-09	50.22	50.22	50.22	50.22	67
2020-11-06	50.22	50.22	50.22	50.22	2,000
2020-11-05	44.10	44.10	44.10	44.10	113
2020-11-04	44.10	44.10	44.10	44.10	33
2020-11-03	44.10	44.10	44.10	44.10	50
2020-11-02	44.10	44.10	44.10	44.10	867
2020-10-30	40.60	40.60	40.60	40.60	3,371
2020-10-29	38.42	38.42	38.42	38.42	4,141
2020-10-28	38.17	38.17	38.17	38.17	9,024
2020-10-27	40.60	40.60	40.60	40.60	4,805
2020-10-26	42.22	42.22	42.22	42.22	9,344
2020-10-23	42.00	42.00	42.00	42.00	1,229
2020-10-22	42.00	42.00	42.00	42.00	7,942
2020-10-21	42.90	42.90	42.90	42.90	1,378
2020-10-20	42.90	42.90	42.90	42.90	1,250
2020-10-19	43.11	43.11	43.11	43.11	692
2020-10-16	43.11	43.11	43.11	43.11	1,427
2020-10-15	42.94	42.94	42.94	42.94	16,940
2020-10-14	43.40	43.40	43.40	43.40	18,280
2020-10-13	42.93	42.93	42.93	42.93	1,550
2020-10-12	41.90	41.90	41.90	41.90	4,512
2020-10-09	42.30	42.30	42.30	42.30	2,483
2020-10-08	41.12	41.12	41.12	41.12	105
2020-10-07	40.85	40.85	40.85	40.85	2,612
2020-10-06	40.90	40.90	40.90	40.90	46
2020-10-05	36.30	36.30	36.30	36.30	450
2020-10-02	36.30	36.30	36.30	36.30	0
2020-10-01	36.30	36.30	36.30	36.30	127
2020-09-30	36.30	36.30	36.30	36.30	0
2020-09-29	36.30	36.30	36.30	36.30	110
2020-09-28	36.30	36.30	36.30	36.30	0
2020-09-25	36.30	36.30	36.30	36.30	59
2020-09-24	36.00	36.00	36.00	36.00	101
2020-09-23	36.00	36.00	36.00	36.00	0
2020-09-22	36.00	36.00	36.00	36.00	125
2020-09-21	36.00	36.00	36.00	36.00	0
2020-09-18	36.00	36.00	36.00	36.00	0
2020-09-17	36.00	36.00	36.00	36.00	87
2020-09-16	36.00	36.00	36.00	36.00	236
2020-09-15	35.78	35.78	35.78	35.78	763
2020-09-14	34.50	34.50	34.50	34.50	0
2020-09-11	34.50	34.50	34.50	34.50	0
2020-04-03	16.35	16.35	16.35	16.35	0
2020-04-02	16.35	16.35	16.35	16.35	0
2020-04-01	16.35	16.35	16.35	16.35	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