Gl Events Ord Share History

Gl Events Ord Share Price history. The following table shows end-of-day data 0IX0 historical share prices for Gl Events 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.

0IX0.L
Share Price 0IX0.L
Charts 0IX0.L
Trades 0IX0.L
History Compare
0IX0.L 0IX0.L
Share News 0IX0.L
RNS 0IX0.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	18.86	18.86	18.86	18.86	18
2024-05-02	18.88	18.88	18.88	18.88	34
2024-05-01	18.82	18.82	18.82	18.82	0
2024-04-30	18.82	18.82	18.82	18.82	314
2024-04-29	19.04	19.04	19.04	19.04	1,266
2024-04-26	19.34	19.34	19.34	19.34	1,395
2024-04-25	19.24	19.24	19.24	19.24	3,700
2024-04-24	19.18	19.18	19.18	19.18	1,794
2024-04-23	19.18	19.18	19.18	19.18	1,998
2024-04-22	18.60	18.60	18.60	18.60	1,330
2024-04-19	18.38	18.38	18.38	18.38	1,316
2024-04-18	18.64	18.64	18.64	18.64	2,077
2024-04-17	18.84	18.84	18.84	18.84	2,253
2024-04-16	18.44	18.44	18.44	18.44	2,878
2024-04-15	18.86	18.86	18.86	18.86	2,146
2024-04-12	18.86	18.86	18.86	18.86	2,214
2024-04-11	18.80	18.80	18.80	18.80	1,585
2024-04-10	18.90	18.90	18.90	18.90	1,715
2024-04-09	19.46	19.46	19.46	19.46	1,654
2024-04-08	19.30	19.30	19.30	19.30	3,416
2024-04-05	19.30	19.30	19.30	19.30	1,715
2024-04-04	19.52	19.52	19.52	19.52	1,469
2024-04-03	19.50	19.50	19.50	19.50	2,047
2024-04-02	19.26	19.26	19.26	19.26	1,316
2024-04-01	19.60	19.60	19.60	19.60	0
2024-03-29	19.60	19.60	19.60	19.60	0
2024-03-28	19.60	19.60	19.60	19.60	1,356
2024-03-27	19.60	19.60	19.60	19.60	1,952
2024-03-26	18.92	18.92	18.92	18.92	3,489
2024-03-25	18.92	18.92	18.92	18.92	1,351
2024-03-22	18.92	18.92	18.92	18.92	3,053
2024-03-21	18.86	18.86	18.86	18.86	3,932
2024-03-20	19.04	19.04	19.04	19.04	1,970
2024-03-19	19.86	19.86	19.86	19.86	2,232
2024-03-18	19.86	19.86	19.86	19.86	476
2024-03-15	19.86	19.86	19.86	19.86	4,182
2024-03-14	20.80	20.80	20.80	20.80	4,162
2024-03-13	20.75	20.75	20.75	20.75	2,529
2024-03-12	20.85	20.85	20.85	20.85	4,887
2024-03-11	20.95	20.95	20.95	20.95	4,471
2024-03-08	21.90	21.90	21.90	21.90	2,798
2024-03-07	21.90	21.90	21.90	21.90	3,736
2024-03-06	21.90	21.90	21.90	21.90	644
2024-03-05	21.90	21.90	21.90	21.90	1,717
2024-03-04	21.90	21.90	21.90	21.90	2,639
2024-03-01	21.70	21.70	21.70	21.70	1,336
2024-02-29	21.80	21.80	21.80	21.80	2,118
2024-02-28	21.90	21.90	21.90	21.90	2,080
2024-02-27	21.85	21.85	21.85	21.85	2,393
2024-02-26	22.10	22.10	22.10	22.10	2,977
2024-02-23	22.40	22.40	22.40	22.40	5,111
2024-02-22	23.40	23.40	23.40	23.40	5,803
2024-02-21	22.65	22.65	22.65	22.65	2,703
2024-02-20	22.60	22.60	22.60	22.60	4,245
2024-02-19	22.25	22.25	22.25	22.25	433
2024-02-16	22.00	22.00	22.00	22.00	2,358
2024-02-15	21.80	21.80	21.80	21.80	2,198
2024-02-14	21.50	21.50	21.50	21.50	2,253
2024-02-13	21.25	21.25	21.25	21.25	1,690
2024-02-12	21.30	21.30	21.30	21.30	656
2024-02-09	20.95	20.95	20.95	20.95	1,553
2024-02-08	20.85	20.85	20.85	20.85	2,009
2024-02-07	20.60	20.60	20.60	20.60	1,422
2024-02-06	20.05	20.05	20.05	20.05	7,987
2024-02-05	19.80	19.80	19.80	19.80	1,998
2024-02-02	19.46	19.46	19.46	19.46	944
2024-02-01	19.54	19.54	19.54	19.54	286
2024-01-31	20.05	20.05	20.05	20.05	797
2024-01-30	20.20	20.20	20.20	20.20	1,514
2024-01-29	20.20	20.20	20.20	20.20	732
2024-01-26	20.10	20.10	20.10	20.10	1,179
2024-01-25	19.52	19.52	19.52	19.52	186
2024-01-24	19.18	19.18	19.18	19.18	10,755
2024-01-23	19.32	19.32	19.32	19.32	1,612
2024-01-22	19.16	19.16	19.16	19.16	287
2024-01-19	19.08	19.08	19.08	19.08	1,013
2024-01-18	19.00	19.00	19.00	19.00	1,593
2024-01-17	18.96	18.96	18.96	18.96	3,521
2024-01-16	19.44	19.44	19.44	19.44	3,662
2024-01-15	20.10	20.10	20.10	20.10	347
2024-01-12	19.92	19.92	19.92	19.92	1,216
2024-01-11	20.00	20.00	20.00	20.00	1,194
2024-01-10	20.10	20.10	20.10	20.10	1,048
2024-01-09	20.35	20.35	20.35	20.35	1,680
2024-01-08	19.90	19.90	19.90	19.90	1,051
2024-01-05	19.90	19.90	19.90	19.90	630
2024-01-04	20.15	20.15	20.15	20.15	1,383
2024-01-03	19.82	19.82	19.82	19.82	2,144
2024-01-02	20.20	20.20	20.20	20.20	2,110
2024-01-01	19.64	19.64	19.64	19.64	0
2023-12-29	19.64	19.64	19.64	19.64	698
2023-12-28	19.68	19.68	19.68	19.68	1,801
2023-12-27	19.64	19.64	19.64	19.64	1,990
2023-12-26	19.56	19.56	19.56	19.56	0
2023-12-25	19.56	19.56	19.56	19.56	0
2023-12-22	19.56	19.56	19.56	19.56	1,052
2023-12-21	19.52	19.52	19.52	19.52	1,759
2023-12-20	19.50	19.50	19.50	19.50	935
2023-12-19	19.56	19.56	19.56	19.56	1,298
2023-12-18	19.28	19.28	19.28	19.28	1,632
2023-12-15	19.36	19.36	19.36	19.36	726
2023-12-14	19.26	19.26	19.26	19.26	892
2023-12-13	18.58	18.58	18.58	18.58	822
2023-12-12	18.54	18.54	18.54	18.54	233
2023-12-11	18.84	18.84	18.84	18.84	664
2023-12-08	19.10	19.10	19.10	19.10	972
2023-12-07	18.94	18.94	18.94	18.94	767
2023-12-06	18.96	18.96	18.96	18.96	728
2023-12-05	18.66	18.66	18.66	18.66	1,379
2023-12-04	18.62	18.62	18.62	18.62	1,162
2023-12-01	18.74	18.74	18.74	18.74	1,750
2023-11-30	18.52	18.52	18.52	18.52	8,285
2023-11-29	18.48	18.48	18.48	18.48	1,054
2023-11-28	17.84	17.84	17.84	17.84	1,243
2023-11-27	18.19	18.19	18.19	18.19	1,508
2023-11-24	18.34	18.34	18.34	18.34	825
2023-11-23	18.45	18.45	18.45	18.45	13,421
2023-11-22	18.16	18.16	18.16	18.16	2,727
2023-11-21	18.11	18.11	18.11	18.11	2,398
2023-11-20	18.35	18.35	18.35	18.35	2,801
2023-11-17	18.11	18.11	18.11	18.11	1,452
2023-11-16	17.94	17.94	17.94	17.94	2,239
2023-11-15	17.55	17.55	17.55	17.55	3,599
2023-11-14	17.15	17.15	17.15	17.15	2,341
2023-11-13	16.84	16.84	16.84	16.84	1,986
2023-11-10	16.63	16.63	16.63	16.63	1,196
2023-11-09	16.99	16.99	16.99	16.99	1,341
2023-11-08	16.65	16.65	16.65	16.65	4,850
2023-11-07	16.41	16.41	16.41	16.41	2,164
2023-11-06	16.72	16.72	16.72	16.72	2,870
2023-11-03	17.28	17.28	17.28	17.28	1,594
2023-11-02	16.82	16.82	16.82	16.82	3,059
2023-11-01	16.28	16.28	16.28	16.28	1,503
2023-10-31	16.16	16.16	16.16	16.16	2,446
2023-10-30	15.36	15.36	15.36	15.36	2
2023-10-27	15.36	15.36	15.36	15.36	2,260
2023-10-26	15.26	15.26	15.26	15.26	1,339
2023-10-25	15.44	15.44	15.44	15.44	1,506
2023-10-24	15.82	15.82	15.82	15.82	1,669
2023-10-23	15.60	15.60	15.60	15.60	1,004
2023-10-20	15.62	15.62	15.62	15.62	1,691
2023-10-19	15.56	15.56	15.56	15.56	2,208
2023-10-18	15.56	15.56	15.56	15.56	521
2023-10-17	15.92	15.92	15.92	15.92	423
2023-10-16	15.88	15.88	15.88	15.88	2,601
2023-10-13	16.04	16.04	16.04	16.04	1,698
2023-10-12	16.38	16.38	16.38	16.38	1,307
2023-10-11	16.68	16.68	16.68	16.68	1,642
2023-10-10	16.30	16.30	16.30	16.30	235
2023-10-09	15.77	15.77	15.77	15.77	1,496
2023-10-06	15.60	15.60	15.60	15.60	1,516
2023-10-05	15.72	15.72	15.72	15.72	1,404
2023-10-04	15.40	15.40	15.40	15.40	1,379
2023-10-03	15.42	15.42	15.42	15.42	1,910
2023-10-02	16.02	16.02	16.02	16.02	1,721
2023-09-29	16.32	16.32	16.32	16.32	3,323
2023-09-28	15.76	15.76	15.76	15.76	687
2023-09-27	15.78	15.78	15.78	15.78	651
2023-09-26	15.64	15.64	15.64	15.64	1,925
2023-09-25	15.81	15.81	15.81	15.81	2,122
2023-09-22	16.05	16.05	16.05	16.05	1,923
2023-09-21	16.10	16.10	16.10	16.10	1,561
2023-09-20	16.64	16.64	16.64	16.64	1,190
2023-09-19	16.44	16.44	16.44	16.44	2,049
2023-09-18	16.36	16.36	16.36	16.36	802
2023-09-15	16.70	16.70	16.70	16.70	499
2023-09-14	16.80	16.80	16.80	16.80	1,233
2023-09-13	16.42	16.42	16.42	16.42	1,208
2023-09-12	16.74	16.74	16.74	16.74	1,449
2023-09-11	16.72	16.72	16.72	16.72	1,406
2023-09-08	17.12	17.12	17.12	17.12	1,595
2023-09-07	17.16	17.16	17.16	17.16	1,630
2023-09-06	17.60	17.60	17.60	17.60	1,517
2023-09-05	17.74	17.74	17.74	17.74	2,596
2023-09-04	17.85	17.85	17.85	17.85	2,417
2023-09-01	18.58	18.58	18.58	18.58	3,481
2023-08-31	18.64	18.64	18.64	18.64	2,685
2023-08-30	18.36	18.36	18.36	18.36	216
2023-08-29	18.04	18.04	18.04	18.04	1,236
2023-08-28	17.74	17.74	17.74	17.74	0
2023-08-25	17.74	17.74	17.74	17.74	705
2023-08-24	17.66	17.66	17.66	17.66	34
2023-08-23	17.98	17.98	17.98	17.98	844
2023-08-22	17.94	17.94	17.94	17.94	1,898
2023-08-21	17.89	17.89	17.89	17.89	2,189
2023-08-18	17.42	17.42	17.42	17.42	2,033
2023-08-17	17.50	17.50	17.50	17.50	1,092
2023-08-16	17.97	17.97	17.97	17.97	814
2023-08-15	17.74	17.74	17.74	17.74	2,893
2023-08-14	18.02	18.02	18.02	18.02	1,379
2023-08-11	18.02	18.02	18.02	18.02	2,200
2023-08-10	17.88	17.88	17.88	17.88	2,204
2023-08-09	17.86	17.86	17.86	17.86	1,456
2023-08-08	18.16	18.16	18.16	18.16	1,498
2023-08-07	18.25	18.25	18.25	18.25	1,465
2023-08-04	18.04	18.04	18.04	18.04	775
2023-08-03	18.00	18.00	18.00	18.00	4,771
2023-08-02	17.60	17.60	17.60	17.60	3,951
2023-08-01	18.18	18.18	18.18	18.18	1,640
2023-07-31	18.46	18.46	18.46	18.46	4,817
2023-07-28	18.60	18.60	18.60	18.60	4,806
2023-07-27	18.98	18.98	18.98	18.98	1,991
2023-07-26	19.00	19.00	19.00	19.00	3,123
2023-07-25	19.46	19.46	19.46	19.46	1,944
2023-07-24	19.98	19.98	19.98	19.98	1,059
2023-07-21	20.10	20.10	20.10	20.10	2,328
2023-07-20	19.96	19.96	19.96	19.96	2,131
2023-07-19	20.75	20.75	20.75	20.75	4,780
2023-07-18	19.87	19.87	19.87	19.87	692
2023-07-17	20.15	20.15	20.15	20.15	1,803
2023-07-14	20.20	20.20	20.20	20.20	2,145
2023-07-13	19.88	19.88	19.88	19.88	3,693
2023-07-12	19.44	19.44	19.44	19.44	1,610
2023-07-11	19.12	19.12	19.12	19.12	2,055
2023-07-10	18.96	18.96	18.96	18.96	1,502
2023-07-07	19.08	19.08	19.08	19.08	2,149
2023-07-06	18.78	18.78	18.78	18.78	2,403
2023-07-05	19.38	19.38	19.38	19.38	2,564
2023-07-04	19.48	19.48	19.48	19.48	736
2023-07-03	19.34	19.34	19.34	19.34	1,260
2023-06-30	19.76	19.76	19.76	19.76	2,792
2023-06-29	19.20	19.20	19.20	19.20	1,738
2023-06-28	19.20	19.20	19.20	19.20	1,264
2023-06-27	19.02	19.02	19.02	19.02	2,111
2023-06-26	19.06	19.06	19.06	19.06	4,032
2023-06-23	19.06	19.06	19.06	19.06	3,138
2023-06-22	19.98	19.98	19.98	19.98	2,403
2023-06-21	20.15	20.15	20.15	20.15	1,900
2023-06-20	20.35	20.35	20.35	20.35	1,897
2023-06-19	20.60	20.60	20.60	20.60	1,209
2023-06-16	20.90	20.90	20.90	20.90	3,511
2023-06-15	21.37	21.37	21.37	21.37	2,139
2023-06-14	21.37	21.37	21.37	21.37	2,245
2023-06-13	21.50	21.50	21.50	21.50	1,681
2023-06-12	21.65	21.65	21.65	21.65	2,691
2023-06-09	21.40	21.40	21.40	21.40	2,770
2023-06-08	21.35	21.35	21.35	21.35	2,183
2023-06-07	21.20	21.20	21.20	21.20	1,934
2023-06-06	21.05	21.05	21.05	21.05	3,306
2023-06-05	21.40	21.40	21.40	21.40	1,885
2023-06-02	21.20	21.20	21.20	21.20	7,224
2023-06-01	20.95	20.95	20.95	20.95	4,115
2023-05-31	20.65	20.65	20.65	20.65	92,134
2023-05-30	20.45	20.45	20.45	20.45	710
2023-05-29	20.95	20.95	20.95	20.95	0
2023-05-26	21.05	21.05	21.05	21.05	3,057
2023-05-25	21.10	21.10	21.10	21.10	2,011
2023-05-24	21.15	21.15	21.15	21.15	1,456
2023-05-23	21.91	21.91	21.91	21.91	1,993
2023-05-22	21.80	21.80	21.80	21.80	2,476
2023-05-19	21.70	21.70	21.70	21.70	1,810
2023-05-18	22.20	22.20	22.20	22.20	1,768
2023-05-17	21.70	21.70	21.70	21.70	1,761
2023-05-16	22.35	22.35	22.35	22.35	2,026
2023-05-15	22.20	22.20	22.20	22.20	5,233
2023-05-12	22.00	22.00	22.00	22.00	7,924
2023-05-11	21.40	21.40	21.40	21.40	1,616
2023-05-10	21.15	21.15	21.15	21.15	2,299
2023-05-09	20.85	20.85	20.85	20.85	1,429
2023-05-08	21.40	21.40	21.40	21.40	0
2023-05-05	21.40	21.40	21.40	21.40	3,495
2023-05-04	20.80	20.80	20.80	20.80	1,672
2023-05-03	20.84	20.84	20.84	20.84	831
2023-05-02	21.25	21.25	21.25	21.25	1,298
2023-05-01	21.65	21.65	21.65	21.65	0
2023-04-28	21.75	21.75	21.75	21.75	1,812
2023-04-27	21.65	21.65	21.65	21.65	2,475
2023-04-26	21.64	21.64	21.64	21.64	3,028
2023-04-25	22.15	22.15	22.15	22.15	2,174
2023-04-24	22.70	22.70	22.70	22.70	2,008
2023-04-21	22.62	22.62	22.62	22.62	2,102
2023-04-20	22.95	22.95	22.95	22.95	1,841
2023-04-19	23.70	23.70	23.70	23.70	3,023
2023-04-18	23.20	23.20	23.20	23.20	2,690
2023-04-17	23.45	23.45	23.45	23.45	2,844
2023-04-14	22.80	22.80	22.80	22.80	1,251
2023-04-13	22.90	22.90	22.90	22.90	2,597
2023-04-12	22.35	22.35	22.35	22.35	2,189
2023-04-11	22.20	22.20	22.20	22.20	2,633
2023-04-10	21.51	21.51	21.51	21.51	0
2023-04-07	21.51	21.51	21.51	21.51	0
2023-04-06	21.51	21.51	21.51	21.51	2,477
2023-04-05	21.65	21.65	21.65	21.65	1,848
2023-04-04	22.15	22.15	22.15	22.15	1,268
2023-04-03	21.75	21.75	21.75	21.75	1,742
2023-03-31	22.20	22.20	22.20	22.20	4,945
2023-03-30	22.49	22.49	22.49	22.49	973
2023-03-29	22.60	22.60	22.60	22.60	3,259
2023-03-28	22.05	22.05	22.05	22.05	1,048
2023-03-27	22.50	22.50	22.50	22.50	4,136
2023-03-24	21.80	21.80	21.80	21.80	3,191
2023-03-23	22.05	22.05	22.05	22.05	4,957
2023-03-22	21.44	21.44	21.44	21.44	4,930
2023-03-21	21.25	21.25	21.25	21.25	5,739
2023-03-20	21.30	21.30	21.30	21.30	1,272
2023-03-17	20.95	20.95	20.95	20.95	2,835
2023-03-16	20.80	20.80	20.80	20.80	1,106
2023-03-15	20.90	20.90	20.90	20.90	2,375
2023-03-14	21.45	21.45	21.45	21.45	2,957
2023-03-13	20.40	20.40	20.40	20.40	3,542
2023-03-10	21.75	21.75	21.75	21.75	7,993
2023-03-09	21.95	21.95	21.95	21.95	4,344
2023-03-08	21.85	21.85	21.85	21.85	2,648
2023-03-07	21.70	21.70	21.70	21.70	1,610
2023-03-06	21.70	21.70	21.70	21.70	2,190
2023-03-03	21.15	21.15	21.15	21.15	3,452
2023-03-02	21.30	21.30	21.30	21.30	3,260
2023-03-01	20.45	20.45	20.45	20.45	709
2023-02-28	20.60	20.60	20.60	20.60	1,399
2023-02-27	20.70	20.70	20.70	20.70	1,652
2023-02-24	20.10	20.10	20.10	20.10	1,883
2023-02-23	20.60	20.60	20.60	20.60	1,805
2023-02-22	20.60	20.60	20.60	20.60	1,258
2023-02-21	20.80	20.80	20.80	20.80	4,744
2023-02-20	21.10	21.10	21.10	21.10	1,256
2023-02-17	20.90	20.90	20.90	20.90	3,540
2023-02-16	20.65	20.65	20.65	20.65	2,599
2023-02-15	20.75	20.75	20.75	20.75	7,935
2023-02-14	20.50	20.50	20.50	20.50	11,866
2023-02-13	20.71	20.71	20.71	20.71	13,813
2023-02-10	21.10	21.10	21.10	21.10	16,707
2023-02-09	22.05	22.05	22.05	22.05	2,537
2023-02-08	22.20	22.20	22.20	22.20	4,141
2023-02-07	22.05	22.05	22.05	22.05	2,603
2023-02-06	21.70	21.70	21.70	21.70	2,474
2023-02-03	21.75	21.75	21.75	21.75	5,383
2023-02-02	21.60	21.60	21.60	21.60	3,447
2023-02-01	21.35	21.35	21.35	21.35	3,040
2023-01-31	21.53	21.53	21.53	21.53	3,407
2023-01-30	21.35	21.35	21.35	21.35	6,341
2023-01-27	21.70	21.70	21.70	21.70	1,304
2023-01-26	21.20	21.20	21.20	21.20	5,247
2023-01-25	21.46	21.46	21.46	21.46	2,627
2023-01-24	22.00	22.00	22.00	22.00	7,497
2023-01-23	22.11	22.11	22.11	22.11	12,448
2023-01-20	19.94	19.94	19.94	19.94	11,043
2023-01-19	18.74	18.74	18.74	18.74	4,292
2023-01-18	19.10	19.10	19.10	19.10	2,699
2023-01-17	18.44	18.44	18.44	18.44	4,537
2023-01-16	18.60	18.60	18.60	18.60	2,688
2023-01-13	18.42	18.42	18.42	18.42	5,074
2023-01-12	17.80	17.80	17.80	17.80	1,691
2023-01-11	17.78	17.78	17.78	17.78	2,064
2023-01-10	17.72	17.72	17.72	17.72	856
2023-01-09	18.10	18.10	18.10	18.10	3,777
2023-01-06	17.30	17.30	17.30	17.30	1,093
2023-01-05	17.28	17.28	17.28	17.28	5,827
2023-01-04	17.98	17.98	17.98	17.98	734
2023-01-03	17.60	17.60	17.60	17.60	1,756
2023-01-02	16.28	16.28	16.28	16.28	0
2022-12-30	16.32	16.32	16.32	16.32	552
2022-12-29	16.00	16.00	16.00	16.00	2,749
2022-12-28	15.60	15.60	15.60	15.60	1,599
2022-12-27	15.32	15.32	15.32	15.32	0
2022-12-26	15.32	15.32	15.32	15.32	0
2022-12-23	15.26	15.26	15.26	15.26	921
2022-12-22	15.18	15.18	15.18	15.18	4,023
2022-12-21	15.32	15.32	15.32	15.32	1,769
2022-12-20	15.04	15.04	15.04	15.04	1,264
2022-12-19	15.12	15.12	15.12	15.12	196
2022-12-16	15.12	15.12	15.12	15.12	1,275
2022-12-15	15.56	15.56	15.56	15.56	447
2022-12-14	15.56	15.56	15.56	15.56	453
2022-12-13	15.80	15.80	15.80	15.80	723
2022-12-12	14.92	14.92	14.92	14.92	152
2022-12-09	14.92	14.92	14.92	14.92	68
2022-12-08	14.92	14.92	14.92	14.92	430
2022-12-07	14.90	14.90	14.90	14.90	1,189
2022-12-06	15.28	15.28	15.28	15.28	1,842
2022-12-05	15.18	15.18	15.18	15.18	320
2022-12-02	14.98	14.98	14.98	14.98	513
2022-12-01	14.98	14.98	14.98	14.98	266
2022-11-30	14.98	14.98	14.98	14.98	318
2022-11-29	15.26	15.26	15.26	15.26	155
2022-11-28	15.26	15.26	15.26	15.26	211
2022-11-25	15.26	15.26	15.26	15.26	44
2022-11-24	15.48	15.48	15.48	15.48	359
2022-11-23	14.80	14.80	14.80	14.80	276
2022-11-22	15.40	15.40	15.40	15.40	119
2022-11-21	15.40	15.40	15.40	15.40	144
2022-11-18	15.40	15.40	15.40	15.40	851
2022-11-17	15.40	15.40	15.40	15.40	136
2022-11-16	15.40	15.40	15.40	15.40	680
2022-11-15	15.76	15.76	15.76	15.76	298
2022-11-14	16.06	16.06	16.06	16.06	1,126
2022-11-11	16.12	16.12	16.12	16.12	2,119
2022-11-10	15.62	15.62	15.62	15.62	1,152
2022-11-09	15.36	15.36	15.36	15.36	231
2022-11-08	15.60	15.60	15.60	15.60	1,209
2022-11-07	15.64	15.64	15.64	15.64	2,463
2022-11-04	15.64	15.64	15.64	15.64	882
2022-11-03	15.64	15.64	15.64	15.64	2,089
2022-11-02	15.64	15.64	15.64	15.64	286
2022-11-01	15.64	15.64	15.64	15.64	3,427
2022-10-31	15.34	15.34	15.34	15.34	0
2022-10-28	15.34	15.34	15.34	15.34	1,586
2022-10-27	15.68	15.68	15.68	15.68	1,068
2022-10-26	15.80	15.80	15.80	15.80	312
2022-10-25	15.80	15.80	15.80	15.80	1,326
2022-10-24	15.68	15.68	15.68	15.68	4,311
2022-10-21	15.68	15.68	15.68	15.68	1,580
2022-10-20	15.26	15.26	15.26	15.26	1,432
2022-10-19	14.86	14.86	14.86	14.86	1,242
2022-10-18	14.32	14.32	14.32	14.32	367
2022-10-17	14.32	14.32	14.32	14.32	1,334
2022-10-14	13.36	13.36	13.36	13.36	0
2022-10-13	13.36	13.36	13.36	13.36	0
2022-10-12	13.70	13.70	13.70	13.70	287
2022-10-11	13.70	13.70	13.70	13.70	258
2022-10-10	13.98	13.98	13.98	13.98	103
2022-10-07	14.68	14.68	14.68	14.68	330
2022-10-06	14.68	14.68	14.68	14.68	436
2022-10-05	14.68	14.68	14.68	14.68	130
2022-10-04	14.68	14.68	14.68	14.68	314
2022-10-03	14.68	14.68	14.68	14.68	684
2022-09-30	14.04	14.04	14.04	14.04	639
2022-09-29	14.04	14.04	14.04	14.04	453
2022-09-28	14.52	14.52	14.52	14.52	2,149
2022-09-27	14.52	14.52	14.52	14.52	428
2022-09-26	14.52	14.52	14.52	14.52	521
2022-09-23	14.52	14.52	14.52	14.52	179
2022-09-22	15.22	15.22	15.22	15.22	330
2022-09-21	15.22	15.22	15.22	15.22	1,302
2022-09-20	15.18	15.18	15.18	15.18	622
2022-09-19	15.24	15.24	15.24	15.24	0
2022-09-16	15.24	15.24	15.24	15.24	37
2022-09-15	15.28	15.28	15.28	15.28	186
2022-09-14	15.66	15.66	15.66	15.66	616
2022-09-13	15.76	15.76	15.76	15.76	322
2022-09-12	16.04	16.04	16.04	16.04	1,096
2022-09-09	16.04	16.04	16.04	16.04	1,479
2022-09-08	16.00	16.00	16.00	16.00	423
2022-09-07	16.28	16.28	16.28	16.28	409
2022-09-06	16.28	16.28	16.28	16.28	256
2022-09-05	16.18	16.18	16.18	16.18	192
2022-09-02	16.18	16.18	16.18	16.18	88
2022-09-01	16.18	16.18	16.18	16.18	1,677
2022-08-31	16.80	16.80	16.80	16.80	190
2022-08-30	17.02	17.02	17.02	17.02	572
2022-08-29	17.02	17.02	17.02	17.02	0
2022-08-26	17.02	17.02	17.02	17.02	181
2022-08-25	17.02	17.02	17.02	17.02	0
2022-08-24	17.02	17.02	17.02	17.02	145
2022-08-23	17.02	17.02	17.02	17.02	164
2022-08-22	17.18	17.18	17.18	17.18	1,160
2022-08-19	17.54	17.54	17.54	17.54	189
2022-08-18	17.80	17.80	17.80	17.80	238
2022-08-17	18.30	18.30	18.30	18.30	154
2022-08-16	18.18	18.18	18.18	18.18	272
2022-08-15	18.18	18.18	18.18	18.18	289
2022-08-12	18.18	18.18	18.18	18.18	85
2022-08-11	18.36	18.36	18.36	18.36	190
2022-08-10	18.36	18.36	18.36	18.36	980
2022-08-09	18.36	18.36	18.36	18.36	211
2022-08-08	18.36	18.36	18.36	18.36	1,553
2022-08-05	18.36	18.36	18.36	18.36	221
2022-08-04	18.36	18.36	18.36	18.36	862
2022-08-03	18.84	18.84	18.84	18.84	640
2022-08-02	18.84	18.84	18.84	18.84	301
2022-08-01	18.76	18.76	18.76	18.76	1,312
2022-07-29	18.86	18.86	18.86	18.86	247
2022-07-28	18.82	18.82	18.82	18.82	1,798
2022-07-27	18.56	18.56	18.56	18.56	100
2022-07-26	18.02	18.02	18.02	18.02	1,148
2022-07-25	17.78	17.78	17.78	17.78	2,154
2022-07-22	15.70	15.70	15.70	15.70	0
2022-07-21	15.70	15.70	15.70	15.70	721
2022-07-20	15.68	15.68	15.68	15.68	485
2022-07-19	15.54	15.54	15.54	15.54	133
2022-07-18	15.54	15.54	15.54	15.54	125
2022-07-15	15.54	15.54	15.54	15.54	714
2022-07-14	15.08	15.08	15.08	15.08	416
2022-07-13	15.70	15.70	15.70	15.70	267
2022-07-12	15.04	15.04	15.04	15.04	404
2022-07-11	15.54	15.54	15.54	15.54	134
2022-07-08	15.54	15.54	15.54	15.54	75
2022-07-07	15.02	15.02	15.02	15.02	63
2022-07-06	14.98	14.98	14.98	14.98	0
2022-07-05	14.98	14.98	14.98	14.98	228
2022-07-04	14.98	14.98	14.98	14.98	186
2022-07-01	17.06	17.06	17.06	17.06	243
2022-06-30	17.06	17.06	17.06	17.06	1,744
2022-06-29	17.06	17.06	17.06	17.06	74
2022-06-28	17.06	17.06	17.06	17.06	33
2022-06-27	17.06	17.06	17.06	17.06	0
2022-06-24	17.06	17.06	17.06	17.06	36
2022-06-23	17.06	17.06	17.06	17.06	311
2022-06-22	17.06	17.06	17.06	17.06	289
2022-06-21	17.06	17.06	17.06	17.06	182
2022-06-20	16.82	16.82	16.82	16.82	71
2022-06-17	16.54	16.54	16.54	16.54	1,870
2022-06-16	15.98	15.98	15.98	15.98	602
2022-06-15	16.52	16.52	16.52	16.52	1,684
2022-06-14	17.52	17.52	17.52	17.52	852
2022-06-13	17.52	17.52	17.52	17.52	620
2022-06-10	17.52	17.52	17.52	17.52	728
2022-06-09	18.18	18.18	18.18	18.18	1,925
2022-06-08	18.22	18.22	18.22	18.22	2,536
2022-06-07	18.40	18.40	18.40	18.40	1,623
2022-06-06	17.86	17.86	17.86	17.86	1,915
2022-06-03	17.86	17.86	17.86	17.86	0
2022-06-02	17.86	17.86	17.86	17.86	0
2022-06-01	17.86	17.86	17.86	17.86	1,183
2022-05-31	17.86	17.86	17.86	17.86	961
2022-05-30	18.52	18.52	18.52	18.52	1,596
2022-05-27	18.02	18.02	18.02	18.02	2,640
2022-05-26	17.22	17.22	17.22	17.22	1,145
2022-05-25	17.22	17.22	17.22	17.22	290
2022-05-24	17.44	17.44	17.44	17.44	447
2022-05-23	17.60	17.60	17.60	17.60	1,032
2022-05-20	17.82	17.82	17.82	17.82	2,491
2022-05-19	17.82	17.82	17.82	17.82	4,332
2022-05-18	17.62	17.62	17.62	17.62	3,148
2022-05-17	17.62	17.62	17.62	17.62	1,628
2022-05-16	17.30	17.30	17.30	17.30	1,556
2022-05-13	16.28	16.28	16.28	16.28	1,410
2022-05-12	16.28	16.28	16.28	16.28	1,612
2022-05-11	16.22	16.22	16.22	16.22	783
2022-05-10	16.22	16.22	16.22	16.22	1,902
2022-05-09	16.10	16.10	16.10	16.10	1,760
2022-05-06	16.70	16.70	16.70	16.70	1,081
2022-05-05	17.08	17.08	17.08	17.08	1,701
2022-05-04	17.36	17.36	17.36	17.36	650
2022-05-03	17.62	17.62	17.62	17.62	1,875
2022-05-02	17.66	17.66	17.66	17.66	0
2022-04-29	17.66	17.66	17.66	17.66	3,066
2022-04-28	17.66	17.66	17.66	17.66	1,095
2022-04-27	17.58	17.58	17.58	17.58	1,200
2022-04-26	17.86	17.86	17.86	17.86	1,815
2022-04-25	17.52	17.52	17.52	17.52	1,988
2022-04-22	17.72	17.72	17.72	17.72	3,484
2022-04-21	17.90	17.90	17.90	17.90	3,588
2022-04-20	17.24	17.24	17.24	17.24	3,822
2022-04-19	17.40	17.40	17.40	17.40	1,904
2022-04-18	17.10	17.10	17.10	17.10	0
2022-04-15	17.10	17.10	17.10	17.10	0
2022-04-14	17.10	17.10	17.10	17.10	1,238
2022-04-13	17.10	17.10	17.10	17.10	783
2022-04-12	17.14	17.14	17.14	17.14	3,606
2022-04-11	17.14	17.14	17.14	17.14	2,489
2022-04-08	17.14	17.14	17.14	17.14	1,341
2022-04-07	17.14	17.14	17.14	17.14	3,100
2022-04-06	17.14	17.14	17.14	17.14	2,442
2022-04-05	17.14	17.14	17.14	17.14	2,303
2022-04-04	16.70	16.70	16.70	16.70	3,500
2022-04-01	16.70	16.70	16.70	16.70	1,508
2022-03-31	16.74	16.74	16.74	16.74	945
2022-03-30	16.74	16.74	16.74	16.74	1,726
2022-03-29	16.90	16.90	16.90	16.90	2,553
2022-03-28	16.64	16.64	16.64	16.64	897
2022-03-25	16.64	16.64	16.64	16.64	1,765
2022-03-24	16.86	16.86	16.86	16.86	380
2022-03-23	16.86	16.86	16.86	16.86	1,802
2022-03-22	17.12	17.12	17.12	17.12	4,676
2022-03-21	17.24	17.24	17.24	17.24	681
2022-03-18	17.24	17.24	17.24	17.24	3,714
2022-03-17	17.30	17.30	17.30	17.30	1,532
2022-03-16	16.52	16.52	16.52	16.52	1,849
2022-03-15	16.52	16.52	16.52	16.52	3,131
2022-03-14	17.18	17.18	17.18	17.18	4,297
2022-03-11	17.22	17.22	17.22	17.22	6,039
2022-03-10	16.10	16.10	16.10	16.10	8,071
2022-03-09	15.48	15.48	15.48	15.48	1,614
2022-03-08	14.10	14.10	14.10	14.10	3,460
2022-03-07	14.10	14.10	14.10	14.10	4,326
2022-03-04	14.12	14.12	14.12	14.12	2,014
2022-03-03	15.56	15.56	15.56	15.56	327
2022-03-02	15.40	15.40	15.40	15.40	3,136
2022-03-01	16.12	16.12	16.12	16.12	383
2022-02-28	16.12	16.12	16.12	16.12	1,474
2022-02-25	16.10	16.10	16.10	16.10	2,850
2022-02-24	15.44	15.44	15.44	15.44	3,170
2022-02-23	16.90	16.90	16.90	16.90	1,968
2022-02-22	16.90	16.90	16.90	16.90	4,951
2022-02-21	16.90	16.90	16.90	16.90	2,355
2022-02-18	17.40	17.40	17.40	17.40	25
2022-02-17	17.40	17.40	17.40	17.40	6,734
2022-02-16	17.80	17.80	17.80	17.80	1,006
2022-02-15	17.50	17.50	17.50	17.50	905
2022-02-14	17.06	17.06	17.06	17.06	3,234
2022-02-11	18.04	18.04	18.04	18.04	127
2022-02-10	18.38	18.38	18.38	18.38	1,544
2022-02-09	18.38	18.38	18.38	18.38	1,596
2022-02-08	17.84	17.84	17.84	17.84	0
2022-02-07	17.84	17.84	17.84	17.84	2,575
2022-02-04	17.04	17.04	17.04	17.04	2,389
2022-02-03	17.04	17.04	17.04	17.04	371
2022-02-02	17.04	17.04	17.04	17.04	1,915
2022-02-01	17.04	17.04	17.04	17.04	315
2022-01-31	17.04	17.04	17.04	17.04	1,353
2022-01-28	17.60	17.60	17.60	17.60	1,089
2022-01-27	17.60	17.60	17.60	17.60	1,099
2022-01-26	16.96	16.96	16.96	16.96	3,550
2022-01-25	16.44	16.44	16.44	16.44	4,215
2022-01-24	16.44	16.44	16.44	16.44	4,213
2022-01-21	17.84	17.84	17.84	17.84	4,726
2022-01-20	16.74	16.74	16.74	16.74	452
2022-01-19	16.74	16.74	16.74	16.74	1,402
2022-01-18	16.90	16.90	16.90	16.90	1,540
2022-01-17	17.10	17.10	17.10	17.10	1,566
2022-01-14	16.88	16.88	16.88	16.88	979
2022-01-13	16.94	16.94	16.94	16.94	1,140
2022-01-12	17.04	17.04	17.04	17.04	609
2022-01-11	17.04	17.04	17.04	17.04	1,830
2022-01-10	17.04	17.04	17.04	17.04	1,646
2022-01-07	17.48	17.48	17.48	17.48	1,711
2022-01-06	18.34	18.34	18.34	18.34	7,433
2022-01-05	17.72	17.72	17.72	17.72	671
2022-01-04	17.76	17.76	17.76	17.76	1,274
2022-01-03	17.56	17.56	17.56	17.56	0
2021-12-31	17.56	17.56	17.56	17.56	481
2021-12-30	17.24	17.24	17.24	17.24	2,182
2021-12-29	16.92	16.92	16.92	16.92	527
2021-12-28	17.64	17.64	17.64	17.64	0
2021-12-27	17.64	17.64	17.64	17.64	0
2021-12-24	17.64	17.64	17.64	17.64	395
2021-12-23	17.86	17.86	17.86	17.86	800
2021-12-22	17.04	17.04	17.04	17.04	3,120
2021-12-21	17.04	17.04	17.04	17.04	386
2021-12-20	17.08	17.08	17.08	17.08	693
2021-12-17	17.42	17.42	17.42	17.42	1,936
2021-12-16	17.22	17.22	17.22	17.22	2,293
2021-12-15	17.76	17.76	17.76	17.76	740
2021-12-14	17.76	17.76	17.76	17.76	0
2021-12-13	17.76	17.76	17.76	17.76	1,769
2021-12-10	17.81	17.81	17.81	17.81	744
2021-12-09	18.22	18.22	18.22	18.22	456
2021-12-08	18.22	18.22	18.22	18.22	1,666
2021-12-07	18.22	18.22	18.22	18.22	2,034
2021-12-06	17.18	17.18	17.18	17.18	2,188
2021-12-03	17.18	17.18	17.18	17.18	840
2021-12-02	17.18	17.18	17.18	17.18	925
2021-12-01	18.04	18.04	18.04	18.04	5,490
2021-11-30	16.90	16.90	16.90	16.90	2,363
2021-11-29	16.96	16.96	16.96	16.96	2,732
2021-11-26	16.84	16.84	16.84	16.84	6,274
2021-11-25	17.68	17.68	17.68	17.68	1,123
2021-11-24	17.40	17.40	17.40	17.40	2,324
2021-11-23	17.76	17.76	17.76	17.76	1,224
2021-11-22	17.76	17.76	17.76	17.76	2,206
2021-11-19	18.12	18.12	18.12	18.12	3,470
2021-11-18	18.12	18.12	18.12	18.12	2,320
2021-11-17	18.96	18.96	18.96	18.96	3,163
2021-11-16	19.64	19.64	19.64	19.64	54,566
2021-11-15	19.47	19.47	19.47	19.47	16,516
2021-11-12	19.59	19.59	19.59	19.59	21,707
2021-11-11	19.53	19.53	19.53	19.53	9,371
2021-11-10	19.51	19.51	19.51	19.51	12,822
2021-11-09	19.43	19.43	19.43	19.43	8,234
2021-11-08	19.55	19.55	19.55	19.55	6,150
2021-11-05	19.76	19.76	19.76	19.76	6,812
2021-11-04	20.00	20.00	20.00	20.00	2,136
2021-11-03	19.46	19.46	19.46	19.46	284
2021-11-02	19.46	19.46	19.46	19.46	4,093
2021-11-01	19.06	19.06	19.06	19.06	1,061
2021-10-29	18.02	18.02	18.02	18.02	681
2021-10-28	18.02	18.02	18.02	18.02	119
2021-10-27	17.92	17.92	17.92	17.92	3,602
2021-10-26	17.98	17.98	17.98	17.98	245
2021-10-25	17.98	17.98	17.98	17.98	773
2021-10-22	18.58	18.58	18.58	18.58	88
2021-10-21	18.58	18.58	18.58	18.58	255
2021-10-20	18.80	18.80	18.80	18.80	4,102
2021-10-19	19.12	19.12	19.12	19.12	485
2021-10-18	17.84	17.84	17.84	17.84	10,259
2021-10-15	18.62	18.62	18.62	18.62	3,478
2021-10-14	17.18	17.18	17.18	17.18	5,755
2021-10-13	15.92	15.92	15.92	15.92	1,088
2021-10-12	16.00	16.00	16.00	16.00	871
2021-10-11	15.46	15.46	15.46	15.46	567
2021-10-08	15.46	15.46	15.46	15.46	1,909
2021-10-07	15.50	15.50	15.50	15.50	215
2021-10-06	15.98	15.98	15.98	15.98	146
2021-10-05	15.98	15.98	15.98	15.98	679
2021-10-04	16.14	16.14	16.14	16.14	1,996
2021-10-01	16.16	16.16	16.16	16.16	1,305
2021-09-30	15.98	15.98	15.98	15.98	3,081
2021-09-29	15.90	15.90	15.90	15.90	1,259
2021-09-28	15.20	15.20	15.20	15.20	1,223
2021-09-27	15.68	15.68	15.68	15.68	16
2021-09-24	15.68	15.68	15.68	15.68	1,553
2021-09-23	15.50	15.50	15.50	15.50	2,658
2021-09-22	15.12	15.12	15.12	15.12	4,635
2021-09-21	15.38	15.38	15.38	15.38	1,533
2021-09-20	15.38	15.38	15.38	15.38	1,200
2021-09-17	14.90	14.90	14.90	14.90	1,846
2021-09-16	15.24	15.24	15.24	15.24	509
2021-09-15	15.24	15.24	15.24	15.24	1,669
2021-09-14	15.40	15.40	15.40	15.40	3,620
2021-09-13	15.72	15.72	15.72	15.72	2,267
2021-09-10	15.72	15.72	15.72	15.72	1,664
2021-09-09	15.60	15.60	15.60	15.60	1,827
2021-09-08	15.60	15.60	15.60	15.60	601
2021-09-07	16.02	16.02	16.02	16.02	994
2021-09-06	16.02	16.02	16.02	16.02	15,488
2021-09-03	15.94	15.94	15.94	15.94	1,006
2021-09-02	16.24	16.24	16.24	16.24	3,816
2021-09-01	15.40	15.40	15.40	15.40	2,198
2021-08-31	15.16	15.16	15.16	15.16	424
2021-08-30	15.16	15.16	15.16	15.16	0
2021-08-27	15.16	15.16	15.16	15.16	4,368
2021-08-26	15.00	15.00	15.00	15.00	185
2021-08-25	15.02	15.02	15.02	15.02	346
2021-08-24	14.56	14.56	14.56	14.56	274
2021-08-23	14.56	14.56	14.56	14.56	1,680
2021-08-20	14.56	14.56	14.56	14.56	622
2021-08-19	14.62	14.62	14.62	14.62	467
2021-08-18	14.62	14.62	14.62	14.62	2,028
2021-08-17	14.44	14.44	14.44	14.44	2,002
2021-08-16	14.66	14.66	14.66	14.66	4,372
2021-08-13	14.66	14.66	14.66	14.66	2,799
2021-08-12	14.66	14.66	14.66	14.66	2,905
2021-08-11	14.66	14.66	14.66	14.66	1,121
2021-08-10	14.66	14.66	14.66	14.66	1,733
2021-08-09	14.52	14.52	14.52	14.52	4,340
2021-08-06	14.02	14.02	14.02	14.02	452
2021-08-05	13.52	13.52	13.52	13.52	209
2021-08-04	13.24	13.24	13.24	13.24	78
2021-08-03	13.48	13.48	13.48	13.48	1,641
2021-08-02	13.60	13.60	13.60	13.60	370
2021-07-30	13.52	13.52	13.52	13.52	833
2021-07-29	13.46	13.46	13.46	13.46	53
2021-07-28	13.46	13.46	13.46	13.46	2,378
2021-07-27	12.88	12.88	12.88	12.88	3,547
2021-07-26	12.96	12.96	12.96	12.96	4,953
2021-07-23	13.00	13.00	13.00	13.00	3,612
2021-07-22	12.58	12.58	12.58	12.58	1,627
2021-07-21	12.66	12.66	12.66	12.66	1,097
2021-07-20	12.62	12.62	12.62	12.62	494
2021-07-19	12.20	12.20	12.20	12.20	2,009
2021-07-16	12.44	12.44	12.44	12.44	378
2021-07-15	12.50	12.50	12.50	12.50	1,315
2021-07-14	12.50	12.50	12.50	12.50	2,046
2021-07-13	12.72	12.72	12.72	12.72	23,649
2021-07-12	12.80	12.80	12.80	12.80	1,031
2021-07-09	12.80	12.80	12.80	12.80	508
2021-07-08	13.14	13.14	13.14	13.14	1,564
2021-07-07	13.64	13.64	13.64	13.64	1,073
2021-07-06	14.90	14.90	14.90	14.90	902
2021-07-05	14.48	14.48	14.48	14.48	824
2021-07-02	14.48	14.48	14.48	14.48	2,390
2021-07-01	14.34	14.34	14.34	14.34	4,358
2021-06-30	14.28	14.28	14.28	14.28	6,030
2021-06-29	14.84	14.84	14.84	14.84	871
2021-06-28	14.56	14.56	14.56	14.56	3,040
2021-06-25	15.46	15.46	15.46	15.46	1,156
2021-06-24	15.58	15.58	15.58	15.58	416
2021-06-23	15.08	15.08	15.08	15.08	1,432
2021-06-22	15.32	15.32	15.32	15.32	358
2021-06-21	14.92	14.92	14.92	14.92	1,289
2021-06-18	14.92	14.92	14.92	14.92	1,381
2021-06-17	14.30	14.30	14.30	14.30	798
2021-06-16	14.04	14.04	14.04	14.04	1,827
2021-06-15	14.38	14.38	14.38	14.38	2,191
2021-06-14	14.62	14.62	14.62	14.62	1,056
2021-06-11	14.86	14.86	14.86	14.86	416
2021-06-10	15.22	15.22	15.22	15.22	1,020
2021-06-09	15.82	15.82	15.82	15.82	2,805
2021-06-08	15.08	15.08	15.08	15.08	2,088
2021-06-07	14.74	14.74	14.74	14.74	212
2021-06-04	14.90	14.90	14.90	14.90	150
2021-06-03	15.14	15.14	15.14	15.14	6,028
2021-06-02	14.66	14.66	14.66	14.66	1,414
2021-06-01	14.86	14.86	14.86	14.86	1,337
2021-05-28	14.96	14.96	14.96	14.96	951
2021-05-27	14.88	14.88	14.88	14.88	1,332
2021-05-26	14.26	14.26	14.26	14.26	720
2021-05-25	14.54	14.54	14.54	14.54	2,468
2021-05-24	14.56	14.56	14.56	14.56	4,898
2021-05-21	14.96	14.96	14.96	14.96	10,788
2021-05-20	14.70	14.70	14.70	14.70	5,890
2021-05-19	14.38	14.38	14.38	14.38	1,595
2021-05-18	14.52	14.52	14.52	14.52	4,606
2021-05-17	15.04	15.04	15.04	15.04	3,465
2021-05-14	15.14	15.14	15.14	15.14	2,734
2021-05-13	14.22	14.22	14.22	14.22	838
2021-05-12	14.70	14.70	14.70	14.70	1,632
2021-05-11	14.94	14.94	14.94	14.94	1,453
2021-05-10	15.28	15.28	15.28	15.28	4,886
2021-05-07	15.38	15.38	15.38	15.38	1,577
2021-05-06	15.80	15.80	15.80	15.80	3,340
2021-05-05	15.90	15.90	15.90	15.90	3,340
2021-05-04	16.08	16.08	16.08	16.08	5,391
2021-04-30	15.50	15.50	15.50	15.50	30,303
2021-04-29	15.42	15.42	15.42	15.42	17,949
2021-04-28	14.70	14.70	14.70	14.70	14,779
2021-04-27	14.28	14.28	14.28	14.28	2,017
2021-04-26	14.28	14.28	14.28	14.28	5,016
2021-04-23	14.42	14.42	14.42	14.42	2,842
2021-04-22	14.18	14.18	14.18	14.18	7,891
2021-04-21	13.34	13.34	13.34	13.34	1,553
2021-04-20	12.98	12.98	12.98	12.98	1,036
2021-04-19	13.40	13.40	13.40	13.40	1,089
2021-04-16	13.54	13.54	13.54	13.54	160
2021-04-15	13.54	13.54	13.54	13.54	1,852
2021-04-14	13.58	13.58	13.58	13.58	476
2021-04-13	13.36	13.36	13.36	13.36	1,627
2021-04-12	13.66	13.66	13.66	13.66	728
2021-04-09	14.10	14.10	14.10	14.10	149
2021-04-08	14.44	14.44	14.44	14.44	1,307
2021-04-07	14.48	14.48	14.48	14.48	2,081
2021-04-06	14.48	14.48	14.48	14.48	61
2021-04-01	14.26	14.26	14.26	14.26	447
2021-03-31	14.36	14.36	14.36	14.36	1,021
2021-03-30	14.36	14.36	14.36	14.36	5,639
2021-03-29	13.86	13.86	13.86	13.86	1,618
2021-03-26	13.96	13.96	13.96	13.96	2,318
2021-03-25	13.48	13.48	13.48	13.48	1,056
2021-03-24	13.62	13.62	13.62	13.62	1,072
2021-03-23	13.70	13.70	13.70	13.70	5,477
2021-03-22	14.04	14.04	14.04	14.04	796
2021-03-19	13.44	13.44	13.44	13.44	199
2021-03-18	13.52	13.52	13.52	13.52	4,408
2021-03-17	13.48	13.48	13.48	13.48	3,032
2021-03-16	14.10	14.10	14.10	14.10	2,052
2021-03-15	14.10	14.10	14.10	14.10	4,334
2021-03-12	13.08	13.08	13.08	13.08	215
2021-03-11	13.08	13.08	13.08	13.08	4,530
2021-03-10	13.52	13.52	13.52	13.52	6,964
2021-03-09	13.80	13.80	13.80	13.80	7,696
2021-03-08	13.50	13.50	13.50	13.50	2,477
2021-03-05	12.50	12.50	12.50	12.50	12,477
2021-03-04	11.58	11.58	11.58	11.58	2,602
2021-03-03	11.28	11.28	11.28	11.28	4,604
2021-03-02	11.34	11.34	11.34	11.34	10,067
2021-03-01	11.60	11.60	11.60	11.60	2,096
2021-02-26	10.78	10.78	10.78	10.78	2,307
2021-02-25	11.04	11.04	11.04	11.04	7,067
2021-02-24	10.74	10.74	10.74	10.74	5,141
2021-02-23	10.40	10.40	10.40	10.40	5,119
2021-02-22	10.14	10.14	10.14	10.14	2,285
2021-02-19	10.68	10.68	10.68	10.68	4,149
2021-02-18	10.08	10.08	10.08	10.08	8,299
2021-02-17	10.50	10.50	10.50	10.50	3,684
2021-02-16	10.30	10.30	10.30	10.30	3,452
2021-02-15	9.67	9.67	9.67	9.67	1,008
2021-02-12	9.57	9.57	9.57	9.57	544
2021-02-11	9.57	9.57	9.57	9.57	1,678
2021-02-10	9.45	9.45	9.45	9.45	242
2021-02-09	9.45	9.45	9.45	9.45	1,065
2021-02-08	9.41	9.41	9.41	9.41	800
2021-02-05	9.41	9.41	9.41	9.41	1,830
2021-02-04	9.24	9.24	9.24	9.24	1,294
2021-02-03	8.67	8.67	8.67	8.67	2,850
2021-02-02	8.75	8.75	8.75	8.75	5,916
2021-02-01	8.29	8.29	8.29	8.29	5,550
2021-01-29	8.29	8.29	8.29	8.29	783
2021-01-28	8.24	8.24	8.24	8.24	2,653
2021-01-27	8.45	8.45	8.45	8.45	888
2021-01-26	7.97	7.97	7.97	7.97	1,598
2021-01-25	8.47	8.47	8.47	8.47	3,146
2021-01-22	8.47	8.47	8.47	8.47	6,721
2021-01-21	9.14	9.14	9.14	9.14	3,995
2021-01-20	9.41	9.41	9.41	9.41	4,838
2021-01-19	9.34	9.34	9.34	9.34	4,471
2021-01-18	9.48	9.48	9.48	9.48	5,297
2021-01-15	9.47	9.47	9.47	9.47	1,877
2021-01-14	9.47	9.47	9.47	9.47	1,671
2021-01-13	9.88	9.88	9.88	9.88	3,174
2021-01-12	9.88	9.88	9.88	9.88	784
2021-01-11	10.12	10.12	10.12	10.12	1,251
2021-01-08	10.12	10.12	10.12	10.12	2,543
2021-01-07	10.42	10.42	10.42	10.42	1,575
2021-01-06	10.42	10.42	10.42	10.42	352
2021-01-05	10.04	10.04	10.04	10.04	456
2021-01-04	10.04	10.04	10.04	10.04	4,152
2020-12-31	10.06	10.06	10.06	10.06	0
2020-12-30	10.06	10.06	10.06	10.06	429
2020-12-29	10.12	10.12	10.12	10.12	984
2020-12-24	10.02	10.02	10.02	10.02	17
2020-12-23	10.02	10.02	10.02	10.02	1,884
2020-12-22	9.93	9.93	9.93	9.93	506
2020-12-21	9.86	9.86	9.86	9.86	4,245
2020-12-18	10.36	10.36	10.36	10.36	845
2020-12-17	10.32	10.32	10.32	10.32	1,524
2020-12-16	10.38	10.38	10.38	10.38	2,104
2020-12-15	10.34	10.34	10.34	10.34	3,443
2020-12-14	10.28	10.28	10.28	10.28	2,056
2020-12-11	10.08	10.08	10.08	10.08	4,253
2020-12-10	10.34	10.34	10.34	10.34	1,734
2020-12-09	11.12	11.12	11.12	11.12	1,834
2020-12-08	11.62	11.62	11.62	11.62	4,049
2020-12-07	10.90	10.90	10.90	10.90	7,424
2020-12-04	10.26	10.26	10.26	10.26	1,624
2020-12-03	10.38	10.38	10.38	10.38	2,531
2020-12-02	10.50	10.50	10.50	10.50	5,007
2020-12-01	10.58	10.58	10.58	10.58	3,304
2020-11-30	10.02	10.02	10.02	10.02	19,503
2020-11-27	10.20	10.20	10.20	10.20	8,801
2020-11-26	10.34	10.34	10.34	10.34	10,075
2020-11-25	10.28	10.28	10.28	10.28	9,141
2020-11-24	10.60	10.60	10.60	10.60	17,408
2020-11-23	10.70	10.70	10.70	10.70	11,794
2020-11-20	10.40	10.40	10.40	10.40	7,898
2020-11-19	10.04	10.04	10.04	10.04	6,564
2020-11-18	10.52	10.52	10.52	10.52	9,757
2020-11-17	10.84	10.84	10.84	10.84	8,877
2020-11-16	10.52	10.52	10.52	10.52	15,120
2020-11-13	9.31	9.31	9.31	9.31	7,425
2020-11-12	9.64	9.64	9.64	9.64	2,471
2020-11-11	9.60	9.60	9.60	9.60	4,816
2020-11-10	9.39	9.39	9.39	9.39	6,415
2020-11-09	8.99	8.99	8.99	8.99	6,175
2020-11-06	7.18	7.18	7.18	7.18	412
2020-11-05	7.18	7.18	7.18	7.18	0
2020-11-04	7.18	7.18	7.18	7.18	0
2020-11-03	7.18	7.18	7.18	7.18	0
2020-11-02	7.18	7.18	7.18	7.18	783
2020-10-30	6.91	6.91	6.91	6.91	492
2020-10-29	6.72	6.72	6.72	6.72	3,213
2020-10-28	6.72	6.72	6.72	6.72	5,294
2020-10-27	7.94	7.94	7.94	7.94	933
2020-10-26	7.94	7.94	7.94	7.94	286
2020-10-23	7.94	7.94	7.94	7.94	173
2020-10-22	7.94	7.94	7.94	7.94	642
2020-10-21	7.94	7.94	7.94	7.94	0
2020-10-20	7.94	7.94	7.94	7.94	54
2020-10-19	7.94	7.94	7.94	7.94	0
2020-10-16	7.94	7.94	7.94	7.94	150
2020-10-15	7.94	7.94	7.94	7.94	1,116
2020-10-14	7.94	7.94	7.94	7.94	2,657
2020-10-13	7.94	7.94	7.94	7.94	150
2020-10-12	7.94	7.94	7.94	7.94	721
2020-10-09	8.07	8.07	8.07	8.07	150
2020-10-08	8.07	8.07	8.07	8.07	877
2020-10-07	8.07	8.07	8.07	8.07	0
2020-10-06	8.07	8.07	8.07	8.07	1,844
2020-10-05	8.07	8.07	8.07	8.07	74
2020-10-02	8.39	8.39	8.39	8.39	150
2020-10-01	8.39	8.39	8.39	8.39	0
2020-09-30	8.39	8.39	8.39	8.39	0
2020-09-29	8.39	8.39	8.39	8.39	0
2020-09-28	8.39	8.39	8.39	8.39	0
2020-09-25	8.39	8.39	8.39	8.39	159
2020-09-24	8.39	8.39	8.39	8.39	37
2020-09-23	9.93	9.93	9.93	9.93	21
2020-09-22	9.93	9.93	9.93	9.93	5,249
2020-09-21	9.93	9.93	9.93	9.93	2,533
2020-09-18	9.99	9.99	9.99	9.99	0
2020-09-17	9.99	9.99	9.99	9.99	59
2020-09-16	10.04	10.04	10.04	10.04	127
2020-09-15	10.20	10.20	10.20	10.20	536
2020-09-14	10.64	10.64	10.64	10.64	10
2020-09-11	10.64	10.64	10.64	10.64	1,431
2020-04-03	13.22	13.22	13.22	13.22	0
2020-04-02	13.22	13.22	13.22	13.22	0
2020-04-01	13.22	13.22	13.22	13.22	978

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