Nrj Group Ord Share History

Nrj Group Ord Share Price history. The following table shows end-of-day data 0IXL historical share prices for Nrj Group 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	7.80	7.80	7.80	7.80	0
2024-04-25	7.80	7.80	7.80	7.80	0
2024-04-24	7.80	7.80	7.80	7.80	0
2024-04-23	7.80	7.80	7.80	7.80	0
2024-04-22	7.80	7.80	7.80	7.80	65
2024-04-19	7.38	7.38	7.38	7.38	806
2024-04-18	7.38	7.38	7.38	7.38	13
2024-04-17	7.38	7.38	7.38	7.38	0
2024-04-16	7.38	7.38	7.38	7.38	0
2024-04-15	7.38	7.38	7.38	7.38	0
2024-04-12	7.38	7.38	7.38	7.38	251
2024-04-11	7.38	7.38	7.38	7.38	223
2024-04-10	7.38	7.38	7.38	7.38	1,589
2024-04-09	7.38	7.38	7.38	7.38	27
2024-04-08	7.36	7.36	7.36	7.36	52
2024-04-05	7.50	7.50	7.50	7.50	0
2024-04-04	7.50	7.50	7.50	7.50	50
2024-04-03	7.50	7.50	7.50	7.50	16
2024-04-02	7.86	7.86	7.86	7.86	96
2024-04-01	7.88	7.88	7.88	7.88	0
2024-03-29	7.88	7.88	7.88	7.88	0
2024-03-28	7.88	7.88	7.88	7.88	7
2024-03-27	7.86	7.86	7.86	7.86	18
2024-03-26	7.76	7.76	7.76	7.76	0
2024-03-25	7.76	7.76	7.76	7.76	0
2024-03-22	7.86	7.86	7.86	7.86	0
2024-03-21	7.60	7.60	7.60	7.60	333
2024-03-20	7.60	7.60	7.60	7.60	0
2024-03-19	7.60	7.60	7.60	7.60	371
2024-03-18	7.58	7.58	7.58	7.58	518
2024-03-15	7.50	7.50	7.50	7.50	2
2024-03-14	7.50	7.50	7.50	7.50	6
2024-03-13	7.34	7.34	7.34	7.34	0
2024-03-12	7.34	7.34	7.34	7.34	0
2024-03-11	7.34	7.34	7.34	7.34	0
2024-03-08	7.56	7.56	7.56	7.56	0
2024-03-07	7.56	7.56	7.56	7.56	0
2024-03-06	7.56	7.56	7.56	7.56	0
2024-03-05	7.56	7.56	7.56	7.56	0
2024-03-04	7.56	7.56	7.56	7.56	0
2024-03-01	7.56	7.56	7.56	7.56	0
2024-02-29	7.56	7.56	7.56	7.56	0
2024-02-28	7.68	7.68	7.68	7.68	0
2024-02-27	7.68	7.68	7.68	7.68	0
2024-02-26	7.68	7.68	7.68	7.68	0
2024-02-23	7.68	7.68	7.68	7.68	0
2024-02-22	7.68	7.68	7.68	7.68	0
2024-02-21	7.68	7.68	7.68	7.68	0
2024-02-20	7.68	7.68	7.68	7.68	1
2024-02-19	7.66	7.66	7.66	7.66	25
2024-02-16	7.66	7.66	7.66	7.66	0
2024-02-15	7.72	7.72	7.72	7.72	0
2024-02-14	7.72	7.72	7.72	7.72	2
2024-02-13	7.64	7.64	7.64	7.64	0
2024-02-12	7.64	7.64	7.64	7.64	2
2024-02-09	7.68	7.68	7.68	7.68	0
2024-02-08	7.68	7.68	7.68	7.68	0
2024-02-07	7.68	7.68	7.68	7.68	0
2024-02-06	7.68	7.68	7.68	7.68	0
2024-02-05	7.68	7.68	7.68	7.68	0
2024-02-02	7.84	7.84	7.84	7.84	0
2024-02-01	7.84	7.84	7.84	7.84	1
2024-01-31	7.84	7.84	7.84	7.84	1
2024-01-30	7.48	7.48	7.48	7.48	0
2024-01-29	7.48	7.48	7.48	7.48	2
2024-01-26	7.44	7.44	7.44	7.44	0
2024-01-25	7.44	7.44	7.44	7.44	140
2024-01-24	7.46	7.46	7.46	7.46	0
2024-01-23	7.46	7.46	7.46	7.46	1
2024-01-22	7.42	7.42	7.42	7.42	0
2024-01-19	7.46	7.46	7.46	7.46	2
2024-01-18	7.54	7.54	7.54	7.54	1,498
2024-01-17	7.32	7.32	7.32	7.32	879
2024-01-16	7.32	7.32	7.32	7.32	438
2024-01-15	7.22	7.22	7.22	7.22	0
2024-01-12	7.26	7.26	7.26	7.26	0
2024-01-11	7.26	7.26	7.26	7.26	0
2024-01-10	7.24	7.24	7.24	7.24	0
2024-01-09	7.24	7.24	7.24	7.24	0
2024-01-08	7.24	7.24	7.24	7.24	51
2024-01-05	7.26	7.26	7.26	7.26	314
2024-01-04	7.30	7.30	7.30	7.30	100
2024-01-03	7.38	7.38	7.38	7.38	0
2024-01-02	7.38	7.38	7.38	7.38	372
2024-01-01	7.34	7.34	7.34	7.34	0
2023-12-29	7.34	7.34	7.34	7.34	0
2023-12-28	7.34	7.34	7.34	7.34	0
2023-12-27	7.34	7.34	7.34	7.34	421
2023-12-26	7.18	7.18	7.18	7.18	0
2023-12-25	7.18	7.18	7.18	7.18	0
2023-12-22	7.18	7.18	7.18	7.18	0
2023-12-21	7.18	7.18	7.18	7.18	0
2023-12-20	7.18	7.18	7.18	7.18	0
2023-12-19	7.18	7.18	7.18	7.18	193
2023-12-18	7.18	7.18	7.18	7.18	1
2023-12-15	7.08	7.08	7.08	7.08	0
2023-12-14	7.08	7.08	7.08	7.08	0
2023-12-13	7.08	7.08	7.08	7.08	46
2023-12-12	7.12	7.12	7.12	7.12	1,852
2023-12-11	7.16	7.16	7.16	7.16	58
2023-12-08	7.16	7.16	7.16	7.16	0
2023-12-07	7.16	7.16	7.16	7.16	30
2023-12-06	7.08	7.08	7.08	7.08	286
2023-12-05	6.94	6.94	6.94	6.94	217
2023-12-04	6.92	6.92	6.92	6.92	442
2023-12-01	6.92	6.92	6.92	6.92	129
2023-11-30	6.92	6.92	6.92	6.92	0
2023-11-29	6.92	6.92	6.92	6.92	2
2023-11-28	7.00	7.00	7.00	7.00	100
2023-11-27	6.90	6.90	6.90	6.90	40
2023-11-24	6.90	6.90	6.90	6.90	0
2023-11-23	6.90	6.90	6.90	6.90	332
2023-11-22	6.96	6.96	6.96	6.96	0
2023-11-21	6.96	6.96	6.96	6.96	0
2023-11-20	6.96	6.96	6.96	6.96	129
2023-11-17	6.90	6.90	6.90	6.90	220
2023-11-16	6.98	6.98	6.98	6.98	0
2023-11-15	6.98	6.98	6.98	6.98	143
2023-11-14	6.98	6.98	6.98	6.98	0
2023-11-13	6.98	6.98	6.98	6.98	178
2023-11-10	6.94	6.94	6.94	6.94	14
2023-11-09	7.00	7.00	7.00	7.00	153
2023-11-08	6.70	6.70	6.70	6.70	0
2023-11-07	6.70	6.70	6.70	6.70	51
2023-11-06	6.70	6.70	6.70	6.70	0
2023-11-03	6.70	6.70	6.70	6.70	0
2023-11-02	6.70	6.70	6.70	6.70	279
2023-11-01	6.48	6.48	6.48	6.48	0
2023-10-31	6.48	6.48	6.48	6.48	0
2023-10-30	6.28	6.28	6.28	6.28	0
2023-10-27	6.28	6.28	6.28	6.28	184
2023-10-26	6.60	6.60	6.60	6.60	0
2023-10-25	6.60	6.60	6.60	6.60	0
2023-10-24	6.60	6.60	6.60	6.60	0
2023-10-23	6.60	6.60	6.60	6.60	0
2023-10-20	6.60	6.60	6.60	6.60	0
2023-10-19	6.60	6.60	6.60	6.60	402
2023-10-18	6.66	6.66	6.66	6.66	100
2023-10-17	6.80	6.80	6.80	6.80	0
2023-10-16	6.80	6.80	6.80	6.80	261
2023-10-13	6.90	6.90	6.90	6.90	0
2023-10-12	6.90	6.90	6.90	6.90	0
2023-10-11	6.90	6.90	6.90	6.90	0
2023-10-10	6.90	6.90	6.90	6.90	359
2023-10-09	6.90	6.90	6.90	6.90	70
2023-10-06	6.86	6.86	6.86	6.86	0
2023-10-05	6.86	6.86	6.86	6.86	0
2023-10-04	6.86	6.86	6.86	6.86	0
2023-10-03	6.90	6.90	6.90	6.90	14
2023-10-02	6.94	6.94	6.94	6.94	0
2023-09-29	7.14	7.14	7.14	7.14	0
2023-09-28	7.14	7.14	7.14	7.14	166
2023-09-27	7.00	7.00	7.00	7.00	25
2023-09-26	6.98	6.98	6.98	6.98	14
2023-09-25	6.96	6.96	6.96	6.96	125
2023-09-22	7.04	7.04	7.04	7.04	11
2023-09-21	6.96	6.96	6.96	6.96	0
2023-09-20	6.96	6.96	6.96	6.96	0
2023-09-19	6.96	6.96	6.96	6.96	0
2023-09-18	6.96	6.96	6.96	6.96	86
2023-09-15	7.06	7.06	7.06	7.06	36
2023-09-14	7.10	7.10	7.10	7.10	212
2023-09-13	7.10	7.10	7.10	7.10	528
2023-09-12	6.96	6.96	6.96	6.96	91
2023-09-11	6.98	6.98	6.98	6.98	0
2023-09-08	6.98	6.98	6.98	6.98	0
2023-09-07	6.98	6.98	6.98	6.98	100
2023-09-06	6.90	6.90	6.90	6.90	408
2023-09-05	6.90	6.90	6.90	6.90	605
2023-09-04	6.82	6.82	6.82	6.82	0
2023-09-01	6.82	6.82	6.82	6.82	30
2023-08-31	6.82	6.82	6.82	6.82	0
2023-08-30	6.82	6.82	6.82	6.82	11
2023-08-29	6.78	6.78	6.78	6.78	1
2023-08-28	6.84	6.84	6.84	6.84	0
2023-08-25	6.84	6.84	6.84	6.84	0
2023-08-24	6.84	6.84	6.84	6.84	7
2023-08-23	6.92	6.92	6.92	6.92	0
2023-08-22	6.92	6.92	6.92	6.92	0
2023-08-21	6.94	6.94	6.94	6.94	60
2023-08-18	6.92	6.92	6.92	6.92	87
2023-08-17	6.90	6.90	6.90	6.90	0
2023-08-16	6.90	6.90	6.90	6.90	88
2023-08-15	6.90	6.90	6.90	6.90	0
2023-08-14	6.90	6.90	6.90	6.90	20
2023-08-11	6.90	6.90	6.90	6.90	28
2023-08-10	6.92	6.92	6.92	6.92	0
2023-08-09	6.92	6.92	6.92	6.92	0
2023-08-08	7.00	7.00	7.00	7.00	7
2023-08-07	6.88	6.88	6.88	6.88	0
2023-08-04	6.88	6.88	6.88	6.88	85
2023-08-03	6.84	6.84	6.84	6.84	7
2023-08-02	6.88	6.88	6.88	6.88	51
2023-08-01	6.90	6.90	6.90	6.90	2
2023-07-31	6.96	6.96	6.96	6.96	0
2023-07-28	6.96	6.96	6.96	6.96	958
2023-07-27	6.84	6.84	6.84	6.84	240
2023-07-26	6.98	6.98	6.98	6.98	0
2023-07-25	6.98	6.98	6.98	6.98	240
2023-07-24	7.00	7.00	7.00	7.00	0
2023-07-21	7.00	7.00	7.00	7.00	165
2023-07-20	7.00	7.00	7.00	7.00	0
2023-07-19	7.00	7.00	7.00	7.00	0
2023-07-18	7.00	7.00	7.00	7.00	37
2023-07-17	7.00	7.00	7.00	7.00	492
2023-07-14	7.00	7.00	7.00	7.00	0
2023-07-13	7.00	7.00	7.00	7.00	75
2023-07-12	6.96	6.96	6.96	6.96	0
2023-07-11	6.96	6.96	6.96	6.96	0
2023-07-10	6.96	6.96	6.96	6.96	0
2023-07-07	6.96	6.96	6.96	6.96	231
2023-07-06	6.82	6.82	6.82	6.82	617
2023-07-05	6.94	6.94	6.94	6.94	0
2023-07-04	6.94	6.94	6.94	6.94	300
2023-07-03	6.80	6.80	6.80	6.80	534
2023-06-30	6.90	6.90	6.90	6.90	0
2023-06-29	6.90	6.90	6.90	6.90	210
2023-06-28	7.02	7.02	7.02	7.02	0
2023-06-27	7.02	7.02	7.02	7.02	0
2023-06-26	7.02	7.02	7.02	7.02	0
2023-06-23	7.02	7.02	7.02	7.02	372
2023-06-22	7.02	7.02	7.02	7.02	0
2023-06-21	7.02	7.02	7.02	7.02	0
2023-06-20	7.02	7.02	7.02	7.02	0
2023-06-19	7.02	7.02	7.02	7.02	0
2023-06-16	7.02	7.02	7.02	7.02	1,080
2023-06-15	7.02	7.02	7.02	7.02	12
2023-06-14	6.96	6.96	6.96	6.96	0
2023-06-13	6.96	6.96	6.96	6.96	0
2023-06-12	6.96	6.96	6.96	6.96	100
2023-06-09	6.96	6.96	6.96	6.96	30
2023-06-08	6.88	6.88	6.88	6.88	0
2023-06-07	6.88	6.88	6.88	6.88	525
2023-06-06	6.58	6.58	6.58	6.58	0
2023-06-05	6.58	6.58	6.58	6.58	480
2023-06-02	6.42	6.42	6.42	6.42	420
2023-06-01	6.64	6.64	6.64	6.64	15
2023-05-31	6.68	6.68	6.68	6.68	582
2023-05-30	6.94	6.94	6.94	6.94	428
2023-05-29	6.90	6.90	6.90	6.90	0
2023-05-26	6.90	6.90	6.90	6.90	0
2023-05-25	6.90	6.90	6.90	6.90	79
2023-05-24	7.02	7.02	7.02	7.02	163
2023-05-23	6.92	6.92	6.92	6.92	20
2023-05-22	7.02	7.02	7.02	7.02	162
2023-05-19	6.90	6.90	6.90	6.90	0
2023-05-18	6.90	6.90	6.90	6.90	0
2023-05-17	6.90	6.90	6.90	6.90	0
2023-05-16	6.90	6.90	6.90	6.90	0
2023-05-15	6.90	6.90	6.90	6.90	352
2023-05-12	7.08	7.08	7.08	7.08	0
2023-05-11	7.08	7.08	7.08	7.08	221
2023-05-10	7.06	7.06	7.06	7.06	200
2023-05-09	7.04	7.04	7.04	7.04	276
2023-05-08	7.02	7.02	7.02	7.02	0
2023-05-05	7.02	7.02	7.02	7.02	574
2023-05-04	6.98	6.98	6.98	6.98	0
2023-05-03	6.98	6.98	6.98	6.98	0
2023-05-02	6.98	6.98	6.98	6.98	0
2023-05-01	6.98	6.98	6.98	6.98	0
2023-04-28	6.98	6.98	6.98	6.98	0
2023-04-27	6.98	6.98	6.98	6.98	348
2023-04-26	7.00	7.00	7.00	7.00	3
2023-04-25	7.00	7.00	7.00	7.00	31
2023-04-24	6.74	6.74	6.74	6.74	0
2023-04-21	6.74	6.74	6.74	6.74	10
2023-04-20	6.70	6.70	6.70	6.70	6
2023-04-19	6.82	6.82	6.82	6.82	0
2023-04-18	6.82	6.82	6.82	6.82	0
2023-04-17	6.82	6.82	6.82	6.82	0
2023-04-14	6.82	6.82	6.82	6.82	74
2023-04-13	6.74	6.74	6.74	6.74	0
2023-04-12	6.74	6.74	6.74	6.74	0
2023-04-11	6.74	6.74	6.74	6.74	47
2023-04-10	6.64	6.64	6.64	6.64	0
2023-04-07	6.64	6.64	6.64	6.64	0
2023-04-06	6.64	6.64	6.64	6.64	225
2023-04-05	6.88	6.88	6.88	6.88	0
2023-04-04	6.88	6.88	6.88	6.88	10
2023-04-03	6.98	6.98	6.98	6.98	475
2023-03-31	6.92	6.92	6.92	6.92	130
2023-03-30	6.54	6.54	6.54	6.54	546
2023-03-29	6.52	6.52	6.52	6.52	426
2023-03-28	6.46	6.46	6.46	6.46	0
2023-03-27	6.46	6.46	6.46	6.46	0
2023-03-24	6.46	6.46	6.46	6.46	0
2023-03-23	6.46	6.46	6.46	6.46	200
2023-03-22	6.34	6.34	6.34	6.34	0
2023-03-21	6.34	6.34	6.34	6.34	0
2023-03-20	6.34	6.34	6.34	6.34	100
2023-03-17	6.36	6.36	6.36	6.36	230
2023-03-16	6.20	6.20	6.20	6.20	0
2023-03-15	6.20	6.20	6.20	6.20	60
2023-03-14	6.28	6.28	6.28	6.28	159
2023-03-13	6.32	6.32	6.32	6.32	150
2023-03-10	6.56	6.56	6.56	6.56	200
2023-03-09	6.52	6.52	6.52	6.52	0
2023-03-08	6.52	6.52	6.52	6.52	0
2023-03-07	6.52	6.52	6.52	6.52	0
2023-03-06	6.52	6.52	6.52	6.52	0
2023-03-03	6.52	6.52	6.52	6.52	0
2023-03-02	6.52	6.52	6.52	6.52	0
2023-03-01	6.52	6.52	6.52	6.52	199
2023-02-28	6.58	6.58	6.58	6.58	0
2023-02-27	6.58	6.58	6.58	6.58	0
2023-02-24	6.58	6.58	6.58	6.58	0
2023-02-23	6.58	6.58	6.58	6.58	0
2023-02-22	6.58	6.58	6.58	6.58	0
2023-02-21	6.58	6.58	6.58	6.58	146
2023-02-20	6.58	6.58	6.58	6.58	0
2023-02-17	6.58	6.58	6.58	6.58	0
2023-02-16	6.58	6.58	6.58	6.58	0
2023-02-15	6.58	6.58	6.58	6.58	0
2023-02-14	6.58	6.58	6.58	6.58	0
2023-02-13	6.58	6.58	6.58	6.58	0
2023-02-10	6.58	6.58	6.58	6.58	0
2023-02-09	6.58	6.58	6.58	6.58	0
2023-02-08	6.58	6.58	6.58	6.58	0
2023-02-07	6.58	6.58	6.58	6.58	0
2023-02-06	6.58	6.58	6.58	6.58	5
2023-02-03	6.70	6.70	6.70	6.70	0
2023-02-02	6.70	6.70	6.70	6.70	0
2023-02-01	6.70	6.70	6.70	6.70	0
2023-01-31	6.70	6.70	6.70	6.70	0
2023-01-30	6.70	6.70	6.70	6.70	361
2023-01-27	6.80	6.80	6.80	6.80	0
2023-01-26	6.80	6.80	6.80	6.80	0
2023-01-25	6.80	6.80	6.80	6.80	0
2023-01-24	6.80	6.80	6.80	6.80	0
2023-01-23	6.80	6.80	6.80	6.80	0
2023-01-20	6.80	6.80	6.80	6.80	0
2023-01-19	6.80	6.80	6.80	6.80	70
2023-01-18	6.90	6.90	6.90	6.90	216
2023-01-17	6.90	6.90	6.90	6.90	0
2023-01-16	6.90	6.90	6.90	6.90	768
2023-01-13	6.90	6.90	6.90	6.90	85
2023-01-12	6.74	6.74	6.74	6.74	0
2023-01-11	6.74	6.74	6.74	6.74	0
2023-01-10	6.74	6.74	6.74	6.74	0
2023-01-09	6.74	6.74	6.74	6.74	0
2023-01-06	6.74	6.74	6.74	6.74	0
2023-01-05	6.74	6.74	6.74	6.74	0
2023-01-04	6.74	6.74	6.74	6.74	0
2023-01-03	6.74	6.74	6.74	6.74	0
2023-01-02	6.74	6.74	6.74	6.74	0
2022-12-30	6.74	6.74	6.74	6.74	315
2022-12-29	6.60	6.60	6.60	6.60	465
2022-12-28	6.28	6.28	6.28	6.28	0
2022-12-27	6.28	6.28	6.28	6.28	0
2022-12-26	6.28	6.28	6.28	6.28	0
2022-12-23	6.28	6.28	6.28	6.28	0
2022-12-22	6.28	6.28	6.28	6.28	0
2022-12-21	6.28	6.28	6.28	6.28	0
2022-12-20	6.28	6.28	6.28	6.28	0
2022-12-19	6.28	6.28	6.28	6.28	0
2022-12-16	6.28	6.28	6.28	6.28	0
2022-12-15	6.28	6.28	6.28	6.28	0
2022-12-14	6.28	6.28	6.28	6.28	212
2022-12-13	6.34	6.34	6.34	6.34	0
2022-12-12	6.34	6.34	6.34	6.34	0
2022-12-09	6.34	6.34	6.34	6.34	0
2022-12-08	6.34	6.34	6.34	6.34	0
2022-12-07	6.34	6.34	6.34	6.34	0
2022-12-06	6.34	6.34	6.34	6.34	0
2022-12-05	6.34	6.34	6.34	6.34	6
2022-12-02	6.38	6.38	6.38	6.38	0
2022-12-01	6.38	6.38	6.38	6.38	12
2022-11-30	6.34	6.34	6.34	6.34	13
2022-11-29	6.34	6.34	6.34	6.34	2
2022-11-28	6.34	6.34	6.34	6.34	0
2022-11-25	6.34	6.34	6.34	6.34	0
2022-11-24	6.34	6.34	6.34	6.34	0
2022-11-23	6.34	6.34	6.34	6.34	0
2022-11-22	6.34	6.34	6.34	6.34	0
2022-11-21	6.34	6.34	6.34	6.34	0
2022-11-18	6.34	6.34	6.34	6.34	0
2022-11-17	6.34	6.34	6.34	6.34	0
2022-11-16	6.34	6.34	6.34	6.34	0
2022-11-15	6.34	6.34	6.34	6.34	0
2022-11-14	6.34	6.34	6.34	6.34	0
2022-11-11	6.34	6.34	6.34	6.34	690
2022-11-10	6.34	6.34	6.34	6.34	0
2022-11-09	6.34	6.34	6.34	6.34	732
2022-11-08	6.50	6.50	6.50	6.50	0
2022-11-07	6.50	6.50	6.50	6.50	100
2022-11-04	6.68	6.68	6.68	6.68	0
2022-11-03	6.68	6.68	6.68	6.68	0
2022-11-02	6.68	6.68	6.68	6.68	0
2022-11-01	6.68	6.68	6.68	6.68	0
2022-10-31	6.68	6.68	6.68	6.68	0
2022-10-28	6.68	6.68	6.68	6.68	0
2022-10-27	6.68	6.68	6.68	6.68	0
2022-10-26	6.68	6.68	6.68	6.68	137
2022-10-25	6.58	6.58	6.58	6.58	0
2022-10-24	6.58	6.58	6.58	6.58	0
2022-10-21	6.58	6.58	6.58	6.58	0
2022-10-20	6.58	6.58	6.58	6.58	67
2022-10-19	6.64	6.64	6.64	6.64	705
2022-10-18	6.60	6.60	6.60	6.60	0
2022-10-17	6.60	6.60	6.60	6.60	0
2022-10-14	6.60	6.60	6.60	6.60	0
2022-10-13	6.60	6.60	6.60	6.60	53
2022-10-12	6.60	6.60	6.60	6.60	0
2022-10-11	6.60	6.60	6.60	6.60	285
2022-10-10	6.38	6.38	6.38	6.38	0
2022-10-07	6.38	6.38	6.38	6.38	0
2022-10-06	6.38	6.38	6.38	6.38	159
2022-10-05	6.24	6.24	6.24	6.24	475
2022-10-04	6.28	6.28	6.28	6.28	0
2022-10-03	6.28	6.28	6.28	6.28	0
2022-09-30	6.28	6.28	6.28	6.28	0
2022-09-29	6.28	6.28	6.28	6.28	0
2022-09-28	6.28	6.28	6.28	6.28	20
2022-09-27	6.24	6.24	6.24	6.24	0
2022-09-26	6.24	6.24	6.24	6.24	0
2022-09-23	6.24	6.24	6.24	6.24	520
2022-09-22	6.00	6.00	6.00	6.00	0
2022-09-21	6.00	6.00	6.00	6.00	370
2022-09-20	6.14	6.14	6.14	6.14	0
2022-09-19	6.14	6.14	6.14	6.14	0
2022-09-16	6.14	6.14	6.14	6.14	0
2022-09-15	6.14	6.14	6.14	6.14	0
2022-09-14	6.14	6.14	6.14	6.14	0
2022-09-13	6.14	6.14	6.14	6.14	0
2022-09-12	6.14	6.14	6.14	6.14	0
2022-09-09	6.14	6.14	6.14	6.14	0
2022-09-08	6.14	6.14	6.14	6.14	0
2022-09-07	6.14	6.14	6.14	6.14	0
2022-09-06	6.14	6.14	6.14	6.14	0
2022-09-05	6.14	6.14	6.14	6.14	0
2022-09-02	6.14	6.14	6.14	6.14	0
2022-09-01	6.14	6.14	6.14	6.14	0
2022-08-31	6.14	6.14	6.14	6.14	0
2022-08-30	6.14	6.14	6.14	6.14	0
2022-08-29	6.14	6.14	6.14	6.14	0
2022-08-26	6.14	6.14	6.14	6.14	0
2022-08-25	6.14	6.14	6.14	6.14	0
2022-08-24	6.14	6.14	6.14	6.14	0
2022-08-23	6.14	6.14	6.14	6.14	611
2022-08-22	6.14	6.14	6.14	6.14	0
2022-08-19	6.14	6.14	6.14	6.14	0
2022-08-18	6.14	6.14	6.14	6.14	0
2022-08-17	6.14	6.14	6.14	6.14	0
2022-08-16	6.14	6.14	6.14	6.14	0
2022-08-15	6.14	6.14	6.14	6.14	0
2022-08-12	6.14	6.14	6.14	6.14	0
2022-08-11	6.14	6.14	6.14	6.14	0
2022-08-10	6.14	6.14	6.14	6.14	0
2022-08-09	6.14	6.14	6.14	6.14	0
2022-08-08	6.14	6.14	6.14	6.14	0
2022-08-05	6.14	6.14	6.14	6.14	0
2022-08-04	6.14	6.14	6.14	6.14	0
2022-08-03	6.14	6.14	6.14	6.14	0
2022-08-02	6.14	6.14	6.14	6.14	0
2022-08-01	6.14	6.14	6.14	6.14	0
2022-07-29	6.14	6.14	6.14	6.14	0
2022-07-28	6.14	6.14	6.14	6.14	0
2022-07-27	6.14	6.14	6.14	6.14	0
2022-07-26	6.14	6.14	6.14	6.14	0
2022-07-25	6.14	6.14	6.14	6.14	0
2022-07-22	6.14	6.14	6.14	6.14	0
2022-07-21	6.14	6.14	6.14	6.14	0
2022-07-20	6.14	6.14	6.14	6.14	0
2022-07-19	6.14	6.14	6.14	6.14	0
2022-07-18	6.14	6.14	6.14	6.14	0
2022-07-15	6.14	6.14	6.14	6.14	0
2022-07-14	6.14	6.14	6.14	6.14	0
2022-07-13	6.14	6.14	6.14	6.14	0
2022-07-12	6.14	6.14	6.14	6.14	0
2022-07-11	6.14	6.14	6.14	6.14	0
2022-07-08	6.14	6.14	6.14	6.14	0
2022-07-07	6.14	6.14	6.14	6.14	0
2022-07-06	6.14	6.14	6.14	6.14	0
2022-07-05	6.14	6.14	6.14	6.14	0
2022-07-04	6.14	6.14	6.14	6.14	0
2022-07-01	6.14	6.14	6.14	6.14	0
2022-06-30	6.14	6.14	6.14	6.14	0
2022-06-29	6.14	6.14	6.14	6.14	0
2022-06-28	6.14	6.14	6.14	6.14	0
2022-06-27	6.14	6.14	6.14	6.14	0
2022-06-24	6.14	6.14	6.14	6.14	98
2022-06-23	6.14	6.14	6.14	6.14	0
2022-06-22	6.14	6.14	6.14	6.14	0
2022-06-21	6.14	6.14	6.14	6.14	0
2022-06-20	6.14	6.14	6.14	6.14	0
2022-06-17	6.14	6.14	6.14	6.14	0
2022-06-16	6.14	6.14	6.14	6.14	0
2022-06-15	6.14	6.14	6.14	6.14	0
2022-06-14	6.14	6.14	6.14	6.14	0
2022-06-13	6.14	6.14	6.14	6.14	42
2022-06-10	6.14	6.14	6.14	6.14	114
2022-06-09	6.14	6.14	6.14	6.14	0
2022-06-08	6.14	6.14	6.14	6.14	0
2022-06-07	6.14	6.14	6.14	6.14	0
2022-06-06	6.14	6.14	6.14	6.14	0
2022-06-03	6.14	6.14	6.14	6.14	0
2022-06-02	6.14	6.14	6.14	6.14	0
2022-06-01	6.14	6.14	6.14	6.14	0
2022-05-31	6.14	6.14	6.14	6.14	1
2022-05-30	6.18	6.18	6.18	6.18	149
2022-05-27	6.26	6.26	6.26	6.26	0
2022-05-26	6.26	6.26	6.26	6.26	0
2022-05-25	6.26	6.26	6.26	6.26	94
2022-05-24	6.16	6.16	6.16	6.16	45
2022-05-23	6.16	6.16	6.16	6.16	42
2022-05-20	6.00	6.00	6.00	6.00	12
2022-05-19	6.00	6.00	6.00	6.00	0
2022-05-18	6.00	6.00	6.00	6.00	0
2022-05-17	6.00	6.00	6.00	6.00	0
2022-05-16	6.00	6.00	6.00	6.00	0
2022-05-13	6.00	6.00	6.00	6.00	0
2022-05-12	6.00	6.00	6.00	6.00	0
2022-05-11	6.00	6.00	6.00	6.00	0
2022-05-10	6.00	6.00	6.00	6.00	325
2022-05-09	5.92	5.92	5.92	5.92	0
2022-05-06	5.92	5.92	5.92	5.92	0
2022-05-05	5.92	5.92	5.92	5.92	0
2022-05-04	5.92	5.92	5.92	5.92	0
2022-05-03	5.92	5.92	5.92	5.92	0
2022-05-02	5.92	5.92	5.92	5.92	0
2022-04-29	5.92	5.92	5.92	5.92	0
2022-04-28	5.92	5.92	5.92	5.92	0
2022-04-27	5.92	5.92	5.92	5.92	386
2022-04-26	6.60	6.60	6.60	6.60	0
2022-04-25	6.60	6.60	6.60	6.60	0
2022-04-22	6.60	6.60	6.60	6.60	0
2022-04-21	6.60	6.60	6.60	6.60	0
2022-04-20	6.60	6.60	6.60	6.60	0
2022-04-19	6.60	6.60	6.60	6.60	0
2022-04-18	6.60	6.60	6.60	6.60	0
2022-04-15	6.60	6.60	6.60	6.60	0
2022-04-14	6.60	6.60	6.60	6.60	0
2022-04-13	6.60	6.60	6.60	6.60	0
2022-04-12	6.60	6.60	6.60	6.60	0
2022-04-11	6.60	6.60	6.60	6.60	113
2022-04-08	6.60	6.60	6.60	6.60	0
2022-04-07	6.60	6.60	6.60	6.60	0
2022-04-06	6.60	6.60	6.60	6.60	0
2022-04-05	6.60	6.60	6.60	6.60	0
2022-04-04	6.60	6.60	6.60	6.60	518
2022-04-01	6.48	6.48	6.48	6.48	0
2022-03-31	6.48	6.48	6.48	6.48	0
2022-03-30	6.48	6.48	6.48	6.48	0
2022-03-29	6.48	6.48	6.48	6.48	0
2022-03-28	6.48	6.48	6.48	6.48	281
2022-03-25	6.50	6.50	6.50	6.50	216
2022-03-24	6.30	6.30	6.30	6.30	0
2022-03-23	6.30	6.30	6.30	6.30	0
2022-03-22	6.30	6.30	6.30	6.30	16
2022-03-21	6.30	6.30	6.30	6.30	20
2022-03-18	6.30	6.30	6.30	6.30	392
2022-03-17	6.34	6.34	6.34	6.34	122
2022-03-16	6.04	6.04	6.04	6.04	0
2022-03-15	6.04	6.04	6.04	6.04	0
2022-03-14	6.04	6.04	6.04	6.04	235
2022-03-11	6.00	6.00	6.00	6.00	0
2022-03-10	6.00	6.00	6.00	6.00	117
2022-03-09	6.00	6.00	6.00	6.00	625
2022-03-08	5.44	5.44	5.44	5.44	7
2022-03-07	5.44	5.44	5.44	5.44	612
2022-03-04	5.78	5.78	5.78	5.78	25
2022-03-03	5.78	5.78	5.78	5.78	0
2022-03-02	5.78	5.78	5.78	5.78	0
2022-03-01	5.78	5.78	5.78	5.78	0
2022-02-28	5.78	5.78	5.78	5.78	588
2022-02-25	5.98	5.98	5.98	5.98	0
2022-02-24	5.98	5.98	5.98	5.98	185
2022-02-23	6.40	6.40	6.40	6.40	0
2022-02-22	6.40	6.40	6.40	6.40	0
2022-02-21	6.40	6.40	6.40	6.40	0
2022-02-18	6.40	6.40	6.40	6.40	209
2022-02-17	6.26	6.26	6.26	6.26	0
2022-02-16	6.26	6.26	6.26	6.26	382
2022-02-15	6.24	6.24	6.24	6.24	668
2022-02-14	6.25	6.25	6.25	6.25	0
2022-02-11	6.25	6.25	6.25	6.25	667
2022-02-10	6.30	6.30	6.30	6.30	1,284
2022-02-09	6.28	6.28	6.28	6.28	70
2022-02-08	6.28	6.28	6.28	6.28	801
2022-02-07	6.28	6.28	6.28	6.28	801
2022-02-04	6.28	6.28	6.28	6.28	1,470
2022-02-03	5.82	5.82	5.82	5.82	0
2022-02-02	5.82	5.82	5.82	5.82	0
2022-02-01	5.82	5.82	5.82	5.82	0
2022-01-31	5.82	5.82	5.82	5.82	622
2022-01-28	5.82	5.82	5.82	5.82	0
2022-01-27	5.82	5.82	5.82	5.82	200
2022-01-26	5.80	5.80	5.80	5.80	43
2022-01-25	5.80	5.80	5.80	5.80	680
2022-01-24	6.00	6.00	6.00	6.00	0
2022-01-21	6.00	6.00	6.00	6.00	0
2022-01-20	6.00	6.00	6.00	6.00	450
2022-01-19	5.90	5.90	5.90	5.90	0
2022-01-18	5.90	5.90	5.90	5.90	204
2022-01-17	5.68	5.68	5.68	5.68	0
2022-01-14	5.68	5.68	5.68	5.68	0
2022-01-13	5.68	5.68	5.68	5.68	0
2022-01-12	5.68	5.68	5.68	5.68	0
2022-01-11	5.68	5.68	5.68	5.68	0
2022-01-10	5.68	5.68	5.68	5.68	600
2022-01-07	5.68	5.68	5.68	5.68	0
2022-01-06	5.68	5.68	5.68	5.68	393
2022-01-05	5.70	5.70	5.70	5.70	54
2022-01-04	5.60	5.60	5.60	5.60	0
2022-01-03	5.60	5.60	5.60	5.60	0
2021-12-31	5.60	5.60	5.60	5.60	0
2021-12-30	5.60	5.60	5.60	5.60	45
2021-12-29	5.60	5.60	5.60	5.60	72
2021-12-28	5.60	5.60	5.60	5.60	0
2021-12-27	5.60	5.60	5.60	5.60	0
2021-12-24	5.60	5.60	5.60	5.60	0
2021-12-23	5.60	5.60	5.60	5.60	0
2021-12-22	5.60	5.60	5.60	5.60	0
2021-12-21	5.60	5.60	5.60	5.60	0
2021-12-20	5.60	5.60	5.60	5.60	0
2021-12-17	5.60	5.60	5.60	5.60	0
2021-12-16	5.60	5.60	5.60	5.60	0
2021-12-15	5.60	5.60	5.60	5.60	3,000
2021-12-14	5.60	5.60	5.60	5.60	660
2021-12-13	5.68	5.68	5.68	5.68	0
2021-12-10	5.68	5.68	5.68	5.68	0
2021-12-09	5.68	5.68	5.68	5.68	153
2021-12-08	5.68	5.68	5.68	5.68	490
2021-12-07	5.70	5.70	5.70	5.70	0
2021-12-06	5.70	5.70	5.70	5.70	511
2021-12-03	5.80	5.80	5.80	5.80	0
2021-12-02	5.80	5.80	5.80	5.80	0
2021-12-01	5.80	5.80	5.80	5.80	0
2021-11-30	5.80	5.80	5.80	5.80	32,668
2021-11-29	6.50	6.50	6.50	6.50	0
2021-11-26	6.50	6.50	6.50	6.50	0
2021-11-25	6.50	6.50	6.50	6.50	0
2021-11-24	6.50	6.50	6.50	6.50	0
2021-11-23	6.50	6.50	6.50	6.50	0
2021-11-22	6.50	6.50	6.50	6.50	0
2021-11-19	6.50	6.50	6.50	6.50	0
2021-11-18	6.50	6.50	6.50	6.50	0
2021-11-17	6.50	6.50	6.50	6.50	144
2021-11-16	6.50	6.50	6.50	6.50	0
2021-11-15	6.50	6.50	6.50	6.50	0
2021-11-12	6.50	6.50	6.50	6.50	0
2021-11-11	6.50	6.50	6.50	6.50	0
2021-11-10	6.50	6.50	6.50	6.50	0
2021-11-09	6.50	6.50	6.50	6.50	0
2021-11-08	6.50	6.50	6.50	6.50	0
2021-11-05	6.50	6.50	6.50	6.50	0
2021-11-04	6.50	6.50	6.50	6.50	0
2021-11-03	6.50	6.50	6.50	6.50	0
2021-11-02	6.50	6.50	6.50	6.50	0
2021-11-01	6.50	6.50	6.50	6.50	0
2021-10-29	6.50	6.50	6.50	6.50	0
2021-10-28	6.50	6.50	6.50	6.50	0
2021-10-27	6.50	6.50	6.50	6.50	0
2021-10-26	6.50	6.50	6.50	6.50	0
2021-10-25	6.50	6.50	6.50	6.50	0
2021-10-22	6.50	6.50	6.50	6.50	0
2021-10-21	6.50	6.50	6.50	6.50	0
2021-10-20	6.50	6.50	6.50	6.50	0
2021-10-19	6.50	6.50	6.50	6.50	0
2021-10-18	6.50	6.50	6.50	6.50	0
2021-10-15	6.50	6.50	6.50	6.50	0
2021-10-14	6.50	6.50	6.50	6.50	0
2021-10-13	6.50	6.50	6.50	6.50	0
2021-10-12	6.50	6.50	6.50	6.50	0
2021-10-11	6.50	6.50	6.50	6.50	0
2021-10-08	6.50	6.50	6.50	6.50	0
2021-10-07	6.50	6.50	6.50	6.50	0
2021-10-06	6.50	6.50	6.50	6.50	0
2021-10-05	6.50	6.50	6.50	6.50	0
2021-10-04	6.50	6.50	6.50	6.50	0
2021-10-01	6.50	6.50	6.50	6.50	0
2021-09-30	6.50	6.50	6.50	6.50	0
2021-09-29	6.50	6.50	6.50	6.50	0
2021-09-28	6.50	6.50	6.50	6.50	0
2021-09-27	6.50	6.50	6.50	6.50	0
2021-09-24	6.50	6.50	6.50	6.50	0
2021-09-23	6.50	6.50	6.50	6.50	0
2021-09-22	6.50	6.50	6.50	6.50	0
2021-09-21	6.50	6.50	6.50	6.50	0
2021-09-20	6.50	6.50	6.50	6.50	0
2021-09-17	6.50	6.50	6.50	6.50	0
2021-09-16	6.50	6.50	6.50	6.50	0
2021-09-15	6.50	6.50	6.50	6.50	0
2021-09-14	6.50	6.50	6.50	6.50	0
2021-09-13	6.50	6.50	6.50	6.50	0
2021-09-10	6.50	6.50	6.50	6.50	0
2021-09-09	6.50	6.50	6.50	6.50	0
2021-09-08	6.50	6.50	6.50	6.50	0
2021-09-07	6.50	6.50	6.50	6.50	0
2021-09-06	6.50	6.50	6.50	6.50	0
2021-09-03	6.50	6.50	6.50	6.50	0
2021-09-02	6.50	6.50	6.50	6.50	0
2021-09-01	6.50	6.50	6.50	6.50	0
2021-08-31	6.50	6.50	6.50	6.50	0
2021-08-30	6.50	6.50	6.50	6.50	0
2021-08-27	6.50	6.50	6.50	6.50	0
2021-08-26	6.50	6.50	6.50	6.50	0
2021-08-25	6.50	6.50	6.50	6.50	0
2021-08-24	6.50	6.50	6.50	6.50	0
2021-08-23	6.50	6.50	6.50	6.50	0
2021-08-20	6.50	6.50	6.50	6.50	0
2021-08-19	6.50	6.50	6.50	6.50	0
2021-08-18	6.50	6.50	6.50	6.50	0
2021-08-17	6.50	6.50	6.50	6.50	0
2021-08-16	6.50	6.50	6.50	6.50	0
2021-08-13	6.50	6.50	6.50	6.50	0
2021-08-12	6.50	6.50	6.50	6.50	0
2021-08-11	6.50	6.50	6.50	6.50	0
2021-08-10	6.50	6.50	6.50	6.50	0
2021-08-09	6.50	6.50	6.50	6.50	0
2021-08-06	6.50	6.50	6.50	6.50	0
2021-08-05	6.50	6.50	6.50	6.50	0
2021-08-04	6.50	6.50	6.50	6.50	0
2021-08-03	6.50	6.50	6.50	6.50	0
2021-08-02	6.50	6.50	6.50	6.50	0
2021-07-30	6.50	6.50	6.50	6.50	0
2021-07-29	6.50	6.50	6.50	6.50	0
2021-07-28	6.50	6.50	6.50	6.50	0
2021-07-27	6.50	6.50	6.50	6.50	0
2021-07-26	6.50	6.50	6.50	6.50	0
2021-07-23	6.50	6.50	6.50	6.50	0
2021-07-22	6.50	6.50	6.50	6.50	0
2021-07-21	6.50	6.50	6.50	6.50	0
2021-07-20	6.50	6.50	6.50	6.50	0
2021-07-19	6.50	6.50	6.50	6.50	0
2021-07-16	6.50	6.50	6.50	6.50	0
2021-07-15	6.50	6.50	6.50	6.50	0
2021-07-14	6.50	6.50	6.50	6.50	0
2021-07-13	6.50	6.50	6.50	6.50	0
2021-07-12	6.50	6.50	6.50	6.50	0
2021-07-09	6.50	6.50	6.50	6.50	0
2021-07-08	6.50	6.50	6.50	6.50	0
2021-07-07	6.50	6.50	6.50	6.50	0
2021-07-06	6.50	6.50	6.50	6.50	0
2021-07-05	6.50	6.50	6.50	6.50	0
2021-07-02	6.50	6.50	6.50	6.50	0
2021-07-01	6.50	6.50	6.50	6.50	0
2021-06-30	6.50	6.50	6.50	6.50	0
2021-06-29	6.50	6.50	6.50	6.50	0
2021-06-28	6.50	6.50	6.50	6.50	0
2021-06-25	6.50	6.50	6.50	6.50	0
2021-06-24	6.50	6.50	6.50	6.50	0
2021-06-23	6.50	6.50	6.50	6.50	0
2021-06-22	6.50	6.50	6.50	6.50	0
2021-06-21	6.50	6.50	6.50	6.50	767
2021-06-18	6.50	6.50	6.50	6.50	0
2021-06-17	6.50	6.50	6.50	6.50	0
2021-06-16	6.50	6.50	6.50	6.50	0
2021-06-15	6.50	6.50	6.50	6.50	0
2021-06-14	6.50	6.50	6.50	6.50	0
2021-06-11	6.50	6.50	6.50	6.50	0
2021-06-10	6.50	6.50	6.50	6.50	0
2021-06-09	6.50	6.50	6.50	6.50	0
2021-06-08	6.50	6.50	6.50	6.50	0
2021-06-07	6.50	6.50	6.50	6.50	0
2021-06-04	6.50	6.50	6.50	6.50	0
2021-06-03	6.50	6.50	6.50	6.50	0
2021-06-02	6.50	6.50	6.50	6.50	0
2021-06-01	6.50	6.50	6.50	6.50	0
2021-05-28	6.50	6.50	6.50	6.50	0
2021-05-27	6.50	6.50	6.50	6.50	0
2021-05-26	6.50	6.50	6.50	6.50	0
2021-05-25	6.50	6.50	6.50	6.50	0
2021-05-24	6.50	6.50	6.50	6.50	0
2021-05-21	6.50	6.50	6.50	6.50	0
2021-05-20	6.50	6.50	6.50	6.50	0
2021-05-19	6.50	6.50	6.50	6.50	152
2021-05-18	6.54	6.54	6.54	6.54	76
2021-05-17	6.32	6.32	6.32	6.32	0
2021-05-14	6.32	6.32	6.32	6.32	0
2021-05-13	6.32	6.32	6.32	6.32	0
2021-05-12	6.32	6.32	6.32	6.32	0
2021-05-11	6.32	6.32	6.32	6.32	0
2021-05-10	6.32	6.32	6.32	6.32	0
2021-05-07	6.32	6.32	6.32	6.32	0
2021-05-06	6.32	6.32	6.32	6.32	0
2021-05-05	6.32	6.32	6.32	6.32	0
2021-05-04	6.32	6.32	6.32	6.32	0
2021-04-30	6.32	6.32	6.32	6.32	0
2021-04-29	6.32	6.32	6.32	6.32	0
2021-04-28	6.32	6.32	6.32	6.32	0
2021-04-27	6.32	6.32	6.32	6.32	0
2021-04-26	6.32	6.32	6.32	6.32	69
2021-04-23	6.32	6.32	6.32	6.32	0
2021-04-22	6.32	6.32	6.32	6.32	81
2021-04-21	6.20	6.20	6.20	6.20	81
2021-04-20	6.46	6.46	6.46	6.46	81
2021-04-19	6.44	6.44	6.44	6.44	81
2021-04-16	6.46	6.46	6.46	6.46	0
2021-04-15	6.46	6.46	6.46	6.46	0
2021-04-14	6.46	6.46	6.46	6.46	0
2021-04-13	6.46	6.46	6.46	6.46	0
2021-04-12	6.46	6.46	6.46	6.46	0
2021-04-09	6.46	6.46	6.46	6.46	0
2021-04-08	6.46	6.46	6.46	6.46	0
2021-04-07	6.46	6.46	6.46	6.46	0
2021-04-06	6.46	6.46	6.46	6.46	0
2021-04-01	6.46	6.46	6.46	6.46	69
2021-03-31	6.44	6.44	6.44	6.44	69
2021-03-30	6.42	6.42	6.42	6.42	150
2021-03-29	6.46	6.46	6.46	6.46	0
2021-03-26	6.46	6.46	6.46	6.46	0
2021-03-25	6.46	6.46	6.46	6.46	0
2021-03-24	6.46	6.46	6.46	6.46	71
2021-03-23	6.38	6.38	6.38	6.38	0
2021-03-22	6.38	6.38	6.38	6.38	0
2021-03-19	6.38	6.38	6.38	6.38	0
2021-03-18	6.38	6.38	6.38	6.38	71
2021-03-17	6.40	6.40	6.40	6.40	450
2021-03-16	6.32	6.32	6.32	6.32	0
2021-03-15	6.32	6.32	6.32	6.32	0
2021-03-12	6.32	6.32	6.32	6.32	0
2021-03-11	6.32	6.32	6.32	6.32	0
2021-03-10	6.32	6.32	6.32	6.32	0
2021-03-09	6.32	6.32	6.32	6.32	0
2021-03-08	6.32	6.32	6.32	6.32	0
2021-03-05	6.32	6.32	6.32	6.32	0
2021-03-04	6.32	6.32	6.32	6.32	127
2021-03-03	6.40	6.40	6.40	6.40	613
2021-03-02	6.40	6.40	6.40	6.40	0
2021-03-01	6.40	6.40	6.40	6.40	0
2021-02-26	6.40	6.40	6.40	6.40	0
2021-02-25	6.40	6.40	6.40	6.40	0
2021-02-24	6.40	6.40	6.40	6.40	59
2021-02-23	6.38	6.38	6.38	6.38	59
2021-02-22	6.46	6.46	6.46	6.46	0
2021-02-19	6.46	6.46	6.46	6.46	0
2021-02-18	6.46	6.46	6.46	6.46	0
2021-02-17	6.46	6.46	6.46	6.46	0
2021-02-16	6.46	6.46	6.46	6.46	0
2021-02-15	6.46	6.46	6.46	6.46	0
2021-02-12	6.46	6.46	6.46	6.46	0
2021-02-11	6.46	6.46	6.46	6.46	62
2021-02-10	6.58	6.58	6.58	6.58	62
2021-02-09	6.52	6.52	6.52	6.52	0
2021-02-08	6.52	6.52	6.52	6.52	378
2021-02-05	6.52	6.52	6.52	6.52	64
2021-02-04	6.58	6.58	6.58	6.58	0
2021-02-03	6.58	6.58	6.58	6.58	180
2021-02-02	6.30	6.30	6.30	6.30	260
2021-02-01	6.30	6.30	6.30	6.30	64
2021-01-29	6.56	6.56	6.56	6.56	0
2021-01-28	6.56	6.56	6.56	6.56	0
2021-01-27	6.56	6.56	6.56	6.56	0
2021-01-26	6.56	6.56	6.56	6.56	0
2021-01-25	6.56	6.56	6.56	6.56	0
2021-01-22	6.56	6.56	6.56	6.56	0
2021-01-21	6.56	6.56	6.56	6.56	0
2021-01-20	6.56	6.56	6.56	6.56	0
2021-01-19	6.56	6.56	6.56	6.56	0
2021-01-18	6.56	6.56	6.56	6.56	159
2021-01-15	6.78	6.78	6.78	6.78	0
2021-01-14	6.78	6.78	6.78	6.78	675
2021-01-13	6.48	6.48	6.48	6.48	0
2021-01-12	6.48	6.48	6.48	6.48	167
2021-01-11	6.34	6.34	6.34	6.34	0
2021-01-08	6.34	6.34	6.34	6.34	0
2021-01-07	6.34	6.34	6.34	6.34	300
2021-01-06	6.18	6.18	6.18	6.18	0
2021-01-05	6.18	6.18	6.18	6.18	176
2021-01-04	5.90	5.90	5.90	5.90	3,314
2020-12-31	5.90	5.90	5.90	5.90	0
2020-12-30	5.90	5.90	5.90	5.90	0
2020-12-29	5.90	5.90	5.90	5.90	0
2020-12-24	5.90	5.90	5.90	5.90	104
2020-12-23	5.76	5.76	5.76	5.76	57,816
2020-12-22	5.76	5.76	5.76	5.76	0
2020-12-21	5.76	5.76	5.76	5.76	61
2020-12-18	5.76	5.76	5.76	5.76	90
2020-12-17	5.76	5.76	5.76	5.76	182
2020-12-16	5.84	5.84	5.84	5.84	0
2020-12-15	5.84	5.84	5.84	5.84	288
2020-12-14	5.80	5.80	5.80	5.80	286
2020-12-11	5.96	5.96	5.96	5.96	0
2020-12-10	5.96	5.96	5.96	5.96	357
2020-12-09	5.96	5.96	5.96	5.96	0
2020-12-08	5.96	5.96	5.96	5.96	0
2020-12-07	5.96	5.96	5.96	5.96	0
2020-12-04	5.96	5.96	5.96	5.96	0
2020-12-03	5.96	5.96	5.96	5.96	0
2020-12-02	5.96	5.96	5.96	5.96	0
2020-12-01	5.96	5.96	5.96	5.96	0
2020-11-30	5.96	5.96	5.96	5.96	0
2020-11-27	5.96	5.96	5.96	5.96	0
2020-11-26	5.96	5.96	5.96	5.96	0
2020-11-25	5.96	5.96	5.96	5.96	0
2020-11-24	5.96	5.96	5.96	5.96	0
2020-11-23	5.96	5.96	5.96	5.96	100
2020-11-20	5.62	5.62	5.62	5.62	0
2020-11-19	5.62	5.62	5.62	5.62	0
2020-11-18	5.62	5.62	5.62	5.62	0
2020-11-17	5.62	5.62	5.62	5.62	0
2020-11-16	5.62	5.62	5.62	5.62	0
2020-11-13	5.62	5.62	5.62	5.62	0
2020-11-12	5.62	5.62	5.62	5.62	0
2020-11-11	5.62	5.62	5.62	5.62	162
2020-11-10	5.60	5.60	5.60	5.60	0
2020-11-09	5.60	5.60	5.60	5.60	196
2020-11-06	5.22	5.22	5.22	5.22	0
2020-11-05	5.22	5.22	5.22	5.22	0
2020-11-04	5.22	5.22	5.22	5.22	0
2020-11-03	5.22	5.22	5.22	5.22	0
2020-11-02	5.22	5.22	5.22	5.22	0
2020-10-30	5.22	5.22	5.22	5.22	0
2020-10-29	5.22	5.22	5.22	5.22	0
2020-10-28	5.22	5.22	5.22	5.22	1,210
2020-10-27	5.42	5.42	5.42	5.42	0
2020-10-26	5.42	5.42	5.42	5.42	0
2020-10-23	5.42	5.42	5.42	5.42	0
2020-10-22	5.42	5.42	5.42	5.42	0
2020-10-21	5.42	5.42	5.42	5.42	0
2020-10-20	5.42	5.42	5.42	5.42	0
2020-10-19	5.42	5.42	5.42	5.42	0
2020-10-16	5.42	5.42	5.42	5.42	0
2020-10-15	5.42	5.42	5.42	5.42	0
2020-10-14	5.42	5.42	5.42	5.42	0
2020-10-13	5.42	5.42	5.42	5.42	0
2020-10-12	5.42	5.42	5.42	5.42	0
2020-10-09	5.42	5.42	5.42	5.42	0
2020-10-08	5.42	5.42	5.42	5.42	0
2020-10-07	5.42	5.42	5.42	5.42	0
2020-10-06	5.42	5.42	5.42	5.42	0
2020-10-05	5.42	5.42	5.42	5.42	0
2020-10-02	5.42	5.42	5.42	5.42	0
2020-10-01	5.42	5.42	5.42	5.42	0
2020-09-30	5.42	5.42	5.42	5.42	0
2020-09-29	5.42	5.42	5.42	5.42	0
2020-09-28	5.42	5.42	5.42	5.42	46
2020-09-25	5.98	5.98	5.98	5.98	0
2020-09-24	5.98	5.98	5.98	5.98	0
2020-09-23	5.98	5.98	5.98	5.98	0
2020-09-22	5.98	5.98	5.98	5.98	0
2020-09-21	5.98	5.98	5.98	5.98	0
2020-09-18	5.98	5.98	5.98	5.98	0
2020-09-17	5.98	5.98	5.98	5.98	0
2020-09-16	5.98	5.98	5.98	5.98	0
2020-09-15	5.98	5.98	5.98	5.98	0
2020-09-14	5.98	5.98	5.98	5.98	0
2020-09-11	5.98	5.98	5.98	5.98	0
2020-04-03	5.10	5.10	5.10	5.10	0
2020-04-02	5.10	5.10	5.10	5.10	0
2020-04-01	5.10	5.10	5.10	5.10	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150