Golub Capital B Share History

Golub Capital B Share Price history. The following table shows end-of-day data 0IZ6 historical share prices for Golub Capital B, 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.

0IZ6.L
Share Price 0IZ6.L
Charts 0IZ6.L
Trades 0IZ6.L
History Compare
0IZ6.L 0IZ6.L
Share News 0IZ6.L
RNS 0IZ6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	17.48	17.48	17.48	17.48	949
2024-04-30	17.48	17.48	17.48	17.48	2,199
2024-04-29	17.48	17.48	17.48	17.48	1,918
2024-04-26	17.10	17.10	17.10	17.10	621
2024-04-25	17.17	17.17	17.17	17.17	1,471
2024-04-24	17.17	17.17	17.17	17.17	353
2024-04-23	16.66	16.66	16.66	16.66	584
2024-04-22	16.66	16.66	16.66	16.66	1,493
2024-04-19	16.66	16.66	16.66	16.66	162
2024-04-18	16.66	16.66	16.66	16.66	290
2024-04-17	16.58	16.58	16.58	16.58	714
2024-04-16	16.58	16.58	16.58	16.58	2,556
2024-04-15	16.58	16.58	16.58	16.58	2,288
2024-04-12	16.58	16.58	16.58	16.58	641
2024-04-11	16.58	16.58	16.58	16.58	561
2024-04-10	16.58	16.58	16.58	16.58	84
2024-04-09	16.58	16.58	16.58	16.58	118
2024-04-08	16.58	16.58	16.58	16.58	773
2024-04-05	16.58	16.58	16.58	16.58	1,888
2024-04-04	16.58	16.58	16.58	16.58	482
2024-04-03	16.58	16.58	16.58	16.58	1,919
2024-04-02	16.06	16.06	16.06	16.06	2,944
2024-04-01	16.06	16.06	16.06	16.06	0
2024-03-29	16.06	16.06	16.06	16.06	0
2024-03-28	16.06	16.06	16.06	16.06	40,024
2024-03-27	16.06	16.06	16.06	16.06	21,471
2024-03-26	16.06	16.06	16.06	16.06	392
2024-03-25	16.06	16.06	16.06	16.06	766
2024-03-22	16.06	16.06	16.06	16.06	133
2024-03-21	16.06	16.06	16.06	16.06	672
2024-03-20	16.06	16.06	16.06	16.06	13,254
2024-03-19	16.06	16.06	16.06	16.06	13,029
2024-03-18	16.06	16.06	16.06	16.06	4,674
2024-03-15	16.06	16.06	16.06	16.06	22,596
2024-03-14	16.06	16.06	16.06	16.06	10,108
2024-03-13	15.91	15.91	15.91	15.91	10,007
2024-03-12	15.91	15.91	15.91	15.91	11,319
2024-03-11	15.91	15.91	15.91	15.91	17,749
2024-03-08	15.91	15.91	15.91	15.91	802
2024-03-07	15.91	15.91	15.91	15.91	597
2024-03-06	15.91	15.91	15.91	15.91	2,146
2024-03-05	15.91	15.91	15.91	15.91	365
2024-03-04	15.91	15.91	15.91	15.91	7,272
2024-03-01	15.91	15.91	15.91	15.91	352
2024-02-29	15.91	15.91	15.91	15.91	2,362
2024-02-28	15.91	15.91	15.91	15.91	4,479
2024-02-27	15.91	15.91	15.91	15.91	3,067
2024-02-26	15.91	15.91	15.91	15.91	3,809
2024-02-23	15.49	15.49	15.49	15.49	122
2024-02-22	15.49	15.49	15.49	15.49	2,090
2024-02-21	15.49	15.49	15.49	15.49	174
2024-02-20	15.49	15.49	15.49	15.49	653
2024-02-19	15.49	15.49	15.49	15.49	0
2024-02-16	15.49	15.49	15.49	15.49	1,766
2024-02-15	15.49	15.49	15.49	15.49	5,785
2024-02-14	15.49	15.49	15.49	15.49	622
2024-02-13	15.49	15.49	15.49	15.49	2,292
2024-02-12	15.45	15.45	15.45	15.45	822
2024-02-09	15.45	15.45	15.45	15.45	310
2024-02-08	15.45	15.45	15.45	15.45	1,128
2024-02-07	15.45	15.45	15.45	15.45	48,049
2024-02-06	15.45	15.45	15.45	15.45	9,888
2024-02-05	15.45	15.45	15.45	15.45	2,458
2024-02-02	15.45	15.45	15.45	15.45	8,570
2024-02-01	15.45	15.45	15.45	15.45	18,112
2024-01-31	15.45	15.45	15.45	15.45	11,526
2024-01-30	15.45	15.45	15.45	15.45	5,614
2024-01-29	15.45	15.45	15.45	15.45	6,348
2024-01-26	15.45	15.45	15.45	15.45	22,245
2024-01-25	15.45	15.45	15.45	15.45	12,409
2024-01-24	15.69	15.69	15.69	15.69	14,180
2024-01-23	15.69	15.69	15.69	15.69	6,135
2024-01-22	15.40	15.40	15.40	15.40	5,672
2024-01-19	15.40	15.40	15.40	15.40	7,557
2024-01-18	15.40	15.40	15.40	15.40	1,731
2024-01-17	15.40	15.40	15.40	15.40	2,418
2024-01-16	15.40	15.40	15.40	15.40	1,073
2024-01-15	15.40	15.40	15.40	15.40	0
2024-01-12	15.40	15.40	15.40	15.40	47
2024-01-11	15.40	15.40	15.40	15.40	575
2024-01-10	15.40	15.40	15.40	15.40	1,637
2024-01-09	15.14	15.14	15.14	15.14	1,494
2024-01-08	15.14	15.14	15.14	15.14	3,040
2024-01-05	15.14	15.14	15.14	15.14	128
2024-01-04	15.14	15.14	15.14	15.14	1,006
2024-01-03	15.14	15.14	15.14	15.14	127
2024-01-02	15.14	15.14	15.14	15.14	1,063
2024-01-01	15.09	15.09	15.09	15.09	0
2023-12-29	15.09	15.09	15.09	15.09	85
2023-12-28	15.09	15.09	15.09	15.09	402
2023-12-27	15.09	15.09	15.09	15.09	551
2023-12-26	14.60	14.60	14.60	14.60	0
2023-12-25	14.60	14.60	14.60	14.60	0
2023-12-22	14.60	14.60	14.60	14.60	200
2023-12-21	14.60	14.60	14.60	14.60	3
2023-12-20	14.60	14.60	14.60	14.60	634
2023-12-19	14.60	14.60	14.60	14.60	171
2023-12-18	14.60	14.60	14.60	14.60	394
2023-12-15	14.60	14.60	14.60	14.60	142
2023-12-14	14.60	14.60	14.60	14.60	181
2023-12-13	14.60	14.60	14.60	14.60	141
2023-12-12	14.60	14.60	14.60	14.60	216
2023-12-11	14.60	14.60	14.60	14.60	488
2023-12-08	14.60	14.60	14.60	14.60	1,335
2023-12-07	14.60	14.60	14.60	14.60	2,694
2023-12-06	14.88	14.88	14.88	14.88	406
2023-12-05	14.88	14.88	14.88	14.88	841
2023-12-04	14.88	14.88	14.88	14.88	1,794
2023-12-01	14.88	14.88	14.88	14.88	614
2023-11-30	14.88	14.88	14.88	14.88	353
2023-11-29	14.82	14.82	14.82	14.82	725
2023-11-28	14.82	14.82	14.82	14.82	932
2023-11-27	14.82	14.82	14.82	14.82	670
2023-11-24	14.82	14.82	14.82	14.82	206
2023-11-23	14.82	14.82	14.82	14.82	0
2023-11-22	14.82	14.82	14.82	14.82	456
2023-11-21	14.82	14.82	14.82	14.82	216
2023-11-20	14.82	14.82	14.82	14.82	116
2023-11-17	14.82	14.82	14.82	14.82	2,080
2023-11-16	14.82	14.82	14.82	14.82	391
2023-11-15	14.82	14.82	14.82	14.82	100
2023-11-14	14.82	14.82	14.82	14.82	66
2023-11-13	14.16	14.16	14.16	14.16	656
2023-11-10	14.16	14.16	14.16	14.16	114
2023-11-09	14.16	14.16	14.16	14.16	2
2023-11-08	14.16	14.16	14.16	14.16	100
2023-11-07	14.16	14.16	14.16	14.16	26
2023-11-06	14.16	14.16	14.16	14.16	210
2023-11-03	14.16	14.16	14.16	14.16	769
2023-11-02	14.16	14.16	14.16	14.16	105
2023-11-01	14.16	14.16	14.16	14.16	106
2023-10-31	14.16	14.16	14.16	14.16	602
2023-10-30	14.16	14.16	14.16	14.16	2
2023-10-27	14.16	14.16	14.16	14.16	33
2023-10-26	14.16	14.16	14.16	14.16	439
2023-10-25	14.16	14.16	14.16	14.16	1,301
2023-10-24	14.16	14.16	14.16	14.16	0
2023-10-23	14.16	14.16	14.16	14.16	300
2023-10-20	14.21	14.21	14.21	14.21	1,005
2023-10-19	14.76	14.76	14.76	14.76	131
2023-10-18	14.76	14.76	14.76	14.76	28
2023-10-17	14.76	14.76	14.76	14.76	875
2023-10-16	14.33	14.33	14.33	14.33	15
2023-10-13	14.33	14.33	14.33	14.33	0
2023-10-12	14.33	14.33	14.33	14.33	387
2023-10-11	14.42	14.42	14.42	14.42	0
2023-10-10	14.42	14.42	14.42	14.42	433
2023-10-09	14.42	14.42	14.42	14.42	0
2023-10-06	14.42	14.42	14.42	14.42	0
2023-10-05	14.42	14.42	14.42	14.42	0
2023-10-04	14.42	14.42	14.42	14.42	20
2023-10-03	14.42	14.42	14.42	14.42	472
2023-10-02	14.42	14.42	14.42	14.42	1,443
2023-09-29	14.22	14.22	14.22	14.22	0
2023-09-28	14.22	14.22	14.22	14.22	310
2023-09-27	14.22	14.22	14.22	14.22	0
2023-09-26	14.32	14.32	14.32	14.32	221
2023-09-25	14.32	14.32	14.32	14.32	1,218
2023-09-22	14.43	14.43	14.43	14.43	144
2023-09-21	14.43	14.43	14.43	14.43	0
2023-09-20	14.43	14.43	14.43	14.43	0
2023-09-19	14.39	14.39	14.39	14.39	42
2023-09-18	14.39	14.39	14.39	14.39	307
2023-09-15	14.39	14.39	14.39	14.39	518
2023-09-14	14.39	14.39	14.39	14.39	79
2023-09-13	14.39	14.39	14.39	14.39	1,661
2023-09-12	14.39	14.39	14.39	14.39	46
2023-09-11	14.32	14.32	14.32	14.32	1,682
2023-09-08	14.32	14.32	14.32	14.32	5
2023-09-07	14.32	14.32	14.32	14.32	97
2023-09-06	14.15	14.15	14.15	14.15	1,183
2023-09-05	14.43	14.43	14.43	14.43	967
2023-09-04	14.43	14.43	14.43	14.43	0
2023-09-01	14.43	14.43	14.43	14.43	732
2023-08-31	14.80	14.80	14.80	14.80	342
2023-08-30	14.80	14.80	14.80	14.80	3,742
2023-08-29	14.80	14.80	14.80	14.80	572
2023-08-28	14.80	14.80	14.80	14.80	0
2023-08-25	14.80	14.80	14.80	14.80	0
2023-08-24	14.80	14.80	14.80	14.80	6,851
2023-08-23	14.73	14.73	14.73	14.73	232
2023-08-22	14.83	14.83	14.83	14.83	2,862
2023-08-21	14.83	14.83	14.83	14.83	19
2023-08-18	14.83	14.83	14.83	14.83	620
2023-08-17	14.83	14.83	14.83	14.83	632
2023-08-16	14.83	14.83	14.83	14.83	403
2023-08-15	14.83	14.83	14.83	14.83	189
2023-08-14	14.83	14.83	14.83	14.83	281
2023-08-11	14.83	14.83	14.83	14.83	85
2023-08-10	14.83	14.83	14.83	14.83	431
2023-08-09	14.08	14.08	14.08	14.08	1,709
2023-08-08	14.08	14.08	14.08	14.08	2,264
2023-08-07	14.08	14.08	14.08	14.08	3,297
2023-08-04	14.01	14.01	14.01	14.01	148
2023-08-03	14.01	14.01	14.01	14.01	400
2023-08-02	14.01	14.01	14.01	14.01	0
2023-08-01	14.01	14.01	14.01	14.01	1
2023-07-31	14.01	14.01	14.01	14.01	155
2023-07-28	13.70	13.70	13.70	13.70	0
2023-07-27	13.70	13.70	13.70	13.70	260
2023-07-26	13.70	13.70	13.70	13.70	150
2023-07-25	13.70	13.70	13.70	13.70	200
2023-07-24	13.70	13.70	13.70	13.70	1,093
2023-07-21	13.70	13.70	13.70	13.70	244
2023-07-20	13.54	13.54	13.54	13.54	0
2023-07-19	13.54	13.54	13.54	13.54	99
2023-07-18	13.54	13.54	13.54	13.54	361
2023-07-17	13.48	13.48	13.48	13.48	57
2023-07-14	13.48	13.48	13.48	13.48	90
2023-07-13	13.48	13.48	13.48	13.48	103
2023-07-12	13.48	13.48	13.48	13.48	385
2023-07-11	13.49	13.49	13.49	13.49	215
2023-07-10	13.49	13.49	13.49	13.49	251
2023-07-07	13.49	13.49	13.49	13.49	309
2023-07-06	13.49	13.49	13.49	13.49	480
2023-07-05	13.49	13.49	13.49	13.49	75
2023-07-04	13.49	13.49	13.49	13.49	0
2023-07-03	13.49	13.49	13.49	13.49	800
2023-06-30	13.49	13.49	13.49	13.49	37
2023-06-29	13.49	13.49	13.49	13.49	100
2023-06-28	13.49	13.49	13.49	13.49	0
2023-06-27	13.49	13.49	13.49	13.49	0
2023-06-26	13.49	13.49	13.49	13.49	0
2023-06-23	13.49	13.49	13.49	13.49	10
2023-06-22	13.49	13.49	13.49	13.49	342
2023-06-21	13.49	13.49	13.49	13.49	400
2023-06-20	13.49	13.49	13.49	13.49	308
2023-06-19	13.49	13.49	13.49	13.49	0
2023-06-16	13.49	13.49	13.49	13.49	110
2023-06-15	13.49	13.49	13.49	13.49	175
2023-06-14	13.49	13.49	13.49	13.49	8
2023-06-13	13.30	13.30	13.30	13.30	265
2023-06-12	13.30	13.30	13.30	13.30	185
2023-06-09	13.30	13.30	13.30	13.30	100
2023-06-08	13.30	13.30	13.30	13.30	96
2023-06-07	13.30	13.30	13.30	13.30	1,915
2023-06-06	13.30	13.30	13.30	13.30	602
2023-06-05	13.30	13.30	13.30	13.30	2,511
2023-06-02	13.03	13.03	13.03	13.03	822
2023-06-01	13.03	13.03	13.03	13.03	113
2023-05-31	13.03	13.03	13.03	13.03	5
2023-05-30	13.03	13.03	13.03	13.03	100
2023-05-29	13.03	13.03	13.03	13.03	0
2023-05-26	13.03	13.03	13.03	13.03	0
2023-05-25	13.03	13.03	13.03	13.03	304
2023-05-24	13.03	13.03	13.03	13.03	247
2023-05-23	13.03	13.03	13.03	13.03	0
2023-05-22	13.03	13.03	13.03	13.03	300
2023-05-19	13.03	13.03	13.03	13.03	162
2023-05-18	13.03	13.03	13.03	13.03	0
2023-05-17	13.03	13.03	13.03	13.03	45
2023-05-16	13.03	13.03	13.03	13.03	33
2023-05-15	13.03	13.03	13.03	13.03	0
2023-05-12	13.03	13.03	13.03	13.03	35
2023-05-11	13.03	13.03	13.03	13.03	696
2023-05-10	13.03	13.03	13.03	13.03	0
2023-05-09	13.03	13.03	13.03	13.03	41
2023-05-08	13.03	13.03	13.03	13.03	0
2023-05-05	13.03	13.03	13.03	13.03	34
2023-05-04	13.03	13.03	13.03	13.03	162
2023-05-03	13.03	13.03	13.03	13.03	3
2023-05-02	13.03	13.03	13.03	13.03	0
2023-05-01	13.03	13.03	13.03	13.03	0
2023-04-28	13.03	13.03	13.03	13.03	118
2023-04-27	13.03	13.03	13.03	13.03	0
2023-04-26	13.03	13.03	13.03	13.03	408
2023-04-25	13.03	13.03	13.03	13.03	0
2023-04-24	13.03	13.03	13.03	13.03	300
2023-04-21	13.03	13.03	13.03	13.03	1
2023-04-20	13.03	13.03	13.03	13.03	1,302
2023-04-19	13.03	13.03	13.03	13.03	34
2023-04-18	13.03	13.03	13.03	13.03	271
2023-04-17	13.22	13.22	13.22	13.22	2,100
2023-04-14	13.22	13.22	13.22	13.22	0
2023-04-13	13.22	13.22	13.22	13.22	200
2023-04-12	13.22	13.22	13.22	13.22	37
2023-04-11	13.24	13.24	13.24	13.24	124
2023-04-10	13.24	13.24	13.24	13.24	0
2023-04-07	13.24	13.24	13.24	13.24	0
2023-04-06	13.24	13.24	13.24	13.24	0
2023-04-05	13.24	13.24	13.24	13.24	34
2023-04-04	13.24	13.24	13.24	13.24	500
2023-04-03	13.24	13.24	13.24	13.24	0
2023-03-31	13.24	13.24	13.24	13.24	0
2023-03-30	13.24	13.24	13.24	13.24	138
2023-03-29	12.39	12.39	12.39	12.39	100
2023-03-28	12.39	12.39	12.39	12.39	0
2023-03-27	12.39	12.39	12.39	12.39	200
2023-03-24	12.39	12.39	12.39	12.39	672
2023-03-23	12.39	12.39	12.39	12.39	680
2023-03-22	12.39	12.39	12.39	12.39	100
2023-03-21	12.39	12.39	12.39	12.39	0
2023-03-20	12.39	12.39	12.39	12.39	200
2023-03-17	12.39	12.39	12.39	12.39	260
2023-03-16	13.04	13.04	13.04	13.04	200
2023-03-15	13.04	13.04	13.04	13.04	784
2023-03-14	13.04	13.04	13.04	13.04	960
2023-03-13	13.54	13.54	13.54	13.54	620
2023-03-10	13.54	13.54	13.54	13.54	1,020
2023-03-09	13.54	13.54	13.54	13.54	600
2023-03-08	13.62	13.62	13.62	13.62	1
2023-03-07	13.62	13.62	13.62	13.62	0
2023-03-06	13.62	13.62	13.62	13.62	317
2023-03-03	13.62	13.62	13.62	13.62	713
2023-03-02	14.00	14.00	14.00	14.00	156
2023-03-01	14.00	14.00	14.00	14.00	207
2023-02-28	14.00	14.00	14.00	14.00	378
2023-02-27	13.63	13.63	13.63	13.63	1,020
2023-02-24	13.63	13.63	13.63	13.63	0
2023-02-23	13.63	13.63	13.63	13.63	200
2023-02-22	13.63	13.63	13.63	13.63	0
2023-02-21	13.63	13.63	13.63	13.63	31
2023-02-20	13.63	13.63	13.63	13.63	0
2023-02-17	13.63	13.63	13.63	13.63	370
2023-02-16	13.63	13.63	13.63	13.63	0
2023-02-15	13.63	13.63	13.63	13.63	400
2023-02-14	13.63	13.63	13.63	13.63	500
2023-02-13	13.63	13.63	13.63	13.63	200
2023-02-10	13.63	13.63	13.63	13.63	0
2023-02-09	13.63	13.63	13.63	13.63	180
2023-02-08	13.92	13.92	13.92	13.92	200
2023-02-07	13.92	13.92	13.92	13.92	293
2023-02-06	13.86	13.86	13.86	13.86	0
2023-02-03	13.86	13.86	13.86	13.86	365
2023-02-02	13.86	13.86	13.86	13.86	0
2023-02-01	13.86	13.86	13.86	13.86	680
2023-01-31	13.87	13.87	13.87	13.87	0
2023-01-30	13.87	13.87	13.87	13.87	30
2023-01-27	13.87	13.87	13.87	13.87	100
2023-01-26	13.87	13.87	13.87	13.87	0
2023-01-25	13.87	13.87	13.87	13.87	0
2023-01-24	13.87	13.87	13.87	13.87	0
2023-01-23	13.87	13.87	13.87	13.87	3,800
2023-01-20	13.87	13.87	13.87	13.87	0
2023-01-19	13.87	13.87	13.87	13.87	0
2023-01-18	13.87	13.87	13.87	13.87	0
2023-01-17	13.87	13.87	13.87	13.87	943
2023-01-16	13.87	13.87	13.87	13.87	0
2023-01-13	13.87	13.87	13.87	13.87	0
2023-01-12	13.87	13.87	13.87	13.87	220
2023-01-11	13.82	13.82	13.82	13.82	206
2023-01-10	13.40	13.40	13.40	13.40	0
2023-01-09	13.40	13.40	13.40	13.40	0
2023-01-06	13.40	13.40	13.40	13.40	2
2023-01-05	13.40	13.40	13.40	13.40	200
2023-01-04	12.85	12.85	12.85	12.85	50
2023-01-03	12.85	12.85	12.85	12.85	0
2023-01-02	12.85	12.85	12.85	12.85	0
2022-12-30	12.85	12.85	12.85	12.85	316
2022-12-29	12.85	12.85	12.85	12.85	0
2022-12-28	12.85	12.85	12.85	12.85	100
2022-12-27	12.85	12.85	12.85	12.85	0
2022-12-26	12.85	12.85	12.85	12.85	0
2022-12-23	12.85	12.85	12.85	12.85	2
2022-12-22	12.85	12.85	12.85	12.85	0
2022-12-21	12.85	12.85	12.85	12.85	0
2022-12-20	12.85	12.85	12.85	12.85	0
2022-12-19	12.85	12.85	12.85	12.85	1,973
2022-12-16	12.85	12.85	12.85	12.85	481
2022-12-15	13.37	13.37	13.37	13.37	0
2022-12-14	13.37	13.37	13.37	13.37	0
2022-12-13	13.37	13.37	13.37	13.37	0
2022-12-12	13.37	13.37	13.37	13.37	250
2022-12-09	13.37	13.37	13.37	13.37	60
2022-12-08	13.37	13.37	13.37	13.37	0
2022-12-07	13.37	13.37	13.37	13.37	538
2022-12-06	13.93	13.93	13.93	13.93	40
2022-12-05	13.93	13.93	13.93	13.93	698
2022-12-02	14.01	14.01	14.01	14.01	686
2022-12-01	14.06	14.06	14.06	14.06	100
2022-11-30	14.06	14.06	14.06	14.06	327
2022-11-29	14.09	14.09	14.09	14.09	229
2022-11-28	14.09	14.09	14.09	14.09	290
2022-11-25	12.95	12.95	12.95	12.95	20
2022-11-24	12.95	12.95	12.95	12.95	0
2022-11-23	12.95	12.95	12.95	12.95	0
2022-11-22	12.95	12.95	12.95	12.95	276
2022-11-21	12.95	12.95	12.95	12.95	1,356
2022-11-18	12.95	12.95	12.95	12.95	0
2022-11-17	12.95	12.95	12.95	12.95	0
2022-11-16	12.95	12.95	12.95	12.95	0
2022-11-15	12.95	12.95	12.95	12.95	0
2022-11-14	12.95	12.95	12.95	12.95	300
2022-11-11	12.95	12.95	12.95	12.95	1,387
2022-11-10	12.95	12.95	12.95	12.95	434
2022-11-09	13.22	13.22	13.22	13.22	0
2022-11-08	13.22	13.22	13.22	13.22	100
2022-11-07	13.10	13.10	13.10	13.10	0
2022-11-04	13.10	13.10	13.10	13.10	591
2022-11-03	13.10	13.10	13.10	13.10	297
2022-11-02	13.10	13.10	13.10	13.10	23
2022-11-01	13.10	13.10	13.10	13.10	898
2022-10-31	13.10	13.10	13.10	13.10	6
2022-10-28	13.10	13.10	13.10	13.10	0
2022-10-27	13.10	13.10	13.10	13.10	0
2022-10-26	13.10	13.10	13.10	13.10	833
2022-10-25	13.12	13.12	13.12	13.12	200
2022-10-24	13.12	13.12	13.12	13.12	393
2022-10-21	13.12	13.12	13.12	13.12	0
2022-10-20	13.12	13.12	13.12	13.12	0
2022-10-19	13.12	13.12	13.12	13.12	23
2022-10-18	13.12	13.12	13.12	13.12	23
2022-10-17	13.12	13.12	13.12	13.12	0
2022-10-14	13.12	13.12	13.12	13.12	852
2022-10-13	12.62	12.62	12.62	12.62	985
2022-10-12	12.57	12.57	12.57	12.57	9
2022-10-11	12.64	12.64	12.64	12.64	739
2022-10-10	13.00	13.00	13.00	13.00	0
2022-10-07	13.00	13.00	13.00	13.00	317
2022-10-06	13.00	13.00	13.00	13.00	0
2022-10-05	13.00	13.00	13.00	13.00	1,162
2022-10-04	12.84	12.84	12.84	12.84	725
2022-10-03	12.37	12.37	12.37	12.37	2,548
2022-09-30	13.65	13.65	13.65	13.65	3,200
2022-09-29	13.65	13.65	13.65	13.65	112
2022-09-28	13.65	13.65	13.65	13.65	0
2022-09-27	13.65	13.65	13.65	13.65	316
2022-09-26	13.65	13.65	13.65	13.65	25
2022-09-23	13.65	13.65	13.65	13.65	1,551
2022-09-22	13.65	13.65	13.65	13.65	0
2022-09-21	13.65	13.65	13.65	13.65	284
2022-09-20	13.65	13.65	13.65	13.65	0
2022-09-19	13.65	13.65	13.65	13.65	0
2022-09-16	13.65	13.65	13.65	13.65	0
2022-09-15	13.65	13.65	13.65	13.65	0
2022-09-14	13.65	13.65	13.65	13.65	184
2022-09-13	13.65	13.65	13.65	13.65	200
2022-09-12	13.65	13.65	13.65	13.65	0
2022-09-09	13.65	13.65	13.65	13.65	281
2022-09-08	13.90	13.90	13.90	13.90	0
2022-09-07	13.90	13.90	13.90	13.90	381
2022-09-06	13.90	13.90	13.90	13.90	0
2022-09-05	13.90	13.90	13.90	13.90	0
2022-09-02	13.90	13.90	13.90	13.90	0
2022-09-01	13.90	13.90	13.90	13.90	1,139
2022-08-31	13.91	13.91	13.91	13.91	278
2022-08-30	13.91	13.91	13.91	13.91	482
2022-08-29	13.53	13.53	13.53	13.53	0
2022-08-26	13.53	13.53	13.53	13.53	0
2022-08-25	13.53	13.53	13.53	13.53	0
2022-08-24	13.53	13.53	13.53	13.53	100
2022-08-23	13.53	13.53	13.53	13.53	100
2022-08-22	13.53	13.53	13.53	13.53	178
2022-08-19	13.53	13.53	13.53	13.53	0
2022-08-18	13.53	13.53	13.53	13.53	0
2022-08-17	13.53	13.53	13.53	13.53	0
2022-08-16	13.53	13.53	13.53	13.53	0
2022-08-15	13.53	13.53	13.53	13.53	278
2022-08-12	13.53	13.53	13.53	13.53	200
2022-08-11	13.53	13.53	13.53	13.53	0
2022-08-10	13.53	13.53	13.53	13.53	300
2022-08-09	13.53	13.53	13.53	13.53	0
2022-08-08	13.53	13.53	13.53	13.53	237
2022-08-05	13.53	13.53	13.53	13.53	0
2022-08-04	13.53	13.53	13.53	13.53	484
2022-08-03	13.53	13.53	13.53	13.53	0
2022-08-02	13.53	13.53	13.53	13.53	284
2022-08-01	13.53	13.53	13.53	13.53	189
2022-07-29	13.53	13.53	13.53	13.53	0
2022-07-28	13.53	13.53	13.53	13.53	0
2022-07-27	13.53	13.53	13.53	13.53	62
2022-07-26	13.53	13.53	13.53	13.53	0
2022-07-25	13.53	13.53	13.53	13.53	0
2022-07-22	13.53	13.53	13.53	13.53	0
2022-07-21	13.53	13.53	13.53	13.53	0
2022-07-20	13.53	13.53	13.53	13.53	0
2022-07-19	13.53	13.53	13.53	13.53	0
2022-07-18	13.53	13.53	13.53	13.53	0
2022-07-15	13.53	13.53	13.53	13.53	0
2022-07-14	13.53	13.53	13.53	13.53	100
2022-07-13	13.53	13.53	13.53	13.53	0
2022-07-12	13.53	13.53	13.53	13.53	9
2022-07-11	12.97	12.97	12.97	12.97	0
2022-07-08	12.97	12.97	12.97	12.97	0
2022-07-07	12.97	12.97	12.97	12.97	0
2022-07-06	12.97	12.97	12.97	12.97	0
2022-07-05	12.97	12.97	12.97	12.97	0
2022-07-04	12.97	12.97	12.97	12.97	0
2022-07-01	12.97	12.97	12.97	12.97	100
2022-06-30	12.97	12.97	12.97	12.97	100
2022-06-29	12.97	12.97	12.97	12.97	300
2022-06-28	14.75	14.75	14.75	14.75	105
2022-06-27	14.75	14.75	14.75	14.75	0
2022-06-24	14.75	14.75	14.75	14.75	0
2022-06-23	14.75	14.75	14.75	14.75	418
2022-06-22	14.75	14.75	14.75	14.75	0
2022-06-21	14.75	14.75	14.75	14.75	100
2022-06-20	14.75	14.75	14.75	14.75	0
2022-06-17	14.75	14.75	14.75	14.75	351
2022-06-16	14.75	14.75	14.75	14.75	650
2022-06-15	14.75	14.75	14.75	14.75	148
2022-06-14	14.75	14.75	14.75	14.75	0
2022-06-13	14.75	14.75	14.75	14.75	122
2022-06-10	14.75	14.75	14.75	14.75	300
2022-06-09	14.75	14.75	14.75	14.75	100
2022-06-08	14.75	14.75	14.75	14.75	79
2022-06-07	14.75	14.75	14.75	14.75	80
2022-06-06	14.75	14.75	14.75	14.75	0
2022-06-03	14.75	14.75	14.75	14.75	0
2022-06-02	14.75	14.75	14.75	14.75	0
2022-06-01	14.75	14.75	14.75	14.75	100
2022-05-31	14.75	14.75	14.75	14.75	200
2022-05-30	14.75	14.75	14.75	14.75	0
2022-05-27	14.75	14.75	14.75	14.75	0
2022-05-26	14.75	14.75	14.75	14.75	0
2022-05-25	14.75	14.75	14.75	14.75	20
2022-05-24	14.75	14.75	14.75	14.75	0
2022-05-23	14.75	14.75	14.75	14.75	0
2022-05-20	14.75	14.75	14.75	14.75	100
2022-05-19	14.75	14.75	14.75	14.75	0
2022-05-18	14.75	14.75	14.75	14.75	0
2022-05-17	14.75	14.75	14.75	14.75	0
2022-05-16	14.75	14.75	14.75	14.75	0
2022-05-13	14.75	14.75	14.75	14.75	10
2022-05-12	14.75	14.75	14.75	14.75	1,600
2022-05-11	15.13	15.13	15.13	15.13	0
2022-05-10	15.13	15.13	15.13	15.13	0
2022-05-09	15.13	15.13	15.13	15.13	65
2022-05-06	15.13	15.13	15.13	15.13	0
2022-05-05	15.13	15.13	15.13	15.13	0
2022-05-04	15.13	15.13	15.13	15.13	0
2022-05-03	15.13	15.13	15.13	15.13	0
2022-05-02	15.13	15.13	15.13	15.13	0
2022-04-29	15.13	15.13	15.13	15.13	0
2022-04-28	15.13	15.13	15.13	15.13	0
2022-04-27	15.13	15.13	15.13	15.13	0
2022-04-26	15.13	15.13	15.13	15.13	0
2022-04-25	15.13	15.13	15.13	15.13	200
2022-04-22	15.32	15.32	15.32	15.32	110
2022-04-21	15.32	15.32	15.32	15.32	0
2022-04-20	15.32	15.32	15.32	15.32	369
2022-04-19	15.32	15.32	15.32	15.32	80
2022-04-18	15.29	15.29	15.29	15.29	0
2022-04-15	15.29	15.29	15.29	15.29	0
2022-04-14	15.29	15.29	15.29	15.29	60
2022-04-13	15.29	15.29	15.29	15.29	13
2022-04-12	15.29	15.29	15.29	15.29	8
2022-04-11	15.35	15.35	15.35	15.35	127
2022-04-08	15.00	15.00	15.00	15.00	0
2022-04-07	15.00	15.00	15.00	15.00	133
2022-04-06	15.12	15.12	15.12	15.12	0
2022-04-05	15.12	15.12	15.12	15.12	0
2022-04-04	15.12	15.12	15.12	15.12	0
2022-04-01	15.12	15.12	15.12	15.12	0
2022-03-31	15.12	15.12	15.12	15.12	0
2022-03-30	15.12	15.12	15.12	15.12	0
2022-03-29	15.12	15.12	15.12	15.12	0
2022-03-28	15.12	15.12	15.12	15.12	0
2022-03-25	15.12	15.12	15.12	15.12	0
2022-03-24	15.12	15.12	15.12	15.12	400
2022-03-23	15.12	15.12	15.12	15.12	0
2022-03-22	15.12	15.12	15.12	15.12	33
2022-03-21	15.12	15.12	15.12	15.12	250
2022-03-18	15.12	15.12	15.12	15.12	312
2022-03-17	15.12	15.12	15.12	15.12	300
2022-03-16	15.12	15.12	15.12	15.12	67
2022-03-15	15.12	15.12	15.12	15.12	0
2022-03-14	15.12	15.12	15.12	15.12	933
2022-03-11	15.12	15.12	15.12	15.12	0
2022-03-10	15.12	15.12	15.12	15.12	0
2022-03-09	15.12	15.12	15.12	15.12	0
2022-03-08	15.12	15.12	15.12	15.12	0
2022-03-07	15.71	15.71	15.71	15.71	0
2022-03-04	15.71	15.71	15.71	15.71	849
2022-03-03	15.95	15.95	15.95	15.95	0
2022-03-02	15.95	15.95	15.95	15.95	0
2022-03-01	15.95	15.95	15.95	15.95	0
2022-02-28	15.95	15.95	15.95	15.95	0
2022-02-25	15.95	15.95	15.95	15.95	0
2022-02-24	15.95	15.95	15.95	15.95	0
2022-02-23	15.95	15.95	15.95	15.95	0
2022-02-22	15.95	15.95	15.95	15.95	0
2022-02-21	15.95	15.95	15.95	15.95	0
2022-02-18	15.95	15.95	15.95	15.95	12
2022-02-17	15.95	15.95	15.95	15.95	0
2022-02-16	15.95	15.95	15.95	15.95	0
2022-02-15	15.95	15.95	15.95	15.95	0
2022-02-14	15.95	15.95	15.95	15.95	101
2022-02-11	16.06	16.06	16.06	16.06	0
2022-02-10	16.06	16.06	16.06	16.06	100
2022-02-09	16.06	16.06	16.06	16.06	1,000
2022-02-08	15.55	15.55	15.55	15.55	0
2022-02-07	15.55	15.55	15.55	15.55	0
2022-02-04	15.55	15.55	15.55	15.55	0
2022-02-03	15.55	15.55	15.55	15.55	0
2022-02-02	15.55	15.55	15.55	15.55	0
2022-02-01	15.55	15.55	15.55	15.55	100
2022-01-31	15.55	15.55	15.55	15.55	700
2022-01-28	15.55	15.55	15.55	15.55	0
2022-01-27	15.55	15.55	15.55	15.55	0
2022-01-26	15.55	15.55	15.55	15.55	35
2022-01-25	15.35	15.35	15.35	15.35	0
2022-01-24	15.35	15.35	15.35	15.35	3,703
2022-01-21	15.71	15.71	15.71	15.71	135
2022-01-20	15.71	15.71	15.71	15.71	0
2022-01-19	15.71	15.71	15.71	15.71	0
2022-01-18	15.71	15.71	15.71	15.71	406
2022-01-17	15.65	15.65	15.65	15.65	0
2022-01-14	15.65	15.65	15.65	15.65	394
2022-01-13	15.65	15.65	15.65	15.65	0
2022-01-12	15.65	15.65	15.65	15.65	38
2022-01-11	15.39	15.39	15.39	15.39	0
2022-01-10	15.39	15.39	15.39	15.39	0
2022-01-07	15.39	15.39	15.39	15.39	444
2022-01-06	15.41	15.41	15.41	15.41	1,000
2022-01-05	15.41	15.41	15.41	15.41	0
2022-01-04	15.41	15.41	15.41	15.41	0
2022-01-03	15.41	15.41	15.41	15.41	0
2021-12-31	15.41	15.41	15.41	15.41	0
2021-12-30	15.37	15.37	15.37	15.37	0
2021-12-29	15.37	15.37	15.37	15.37	172
2021-12-28	15.16	15.16	15.16	15.16	0
2021-12-27	15.16	15.16	15.16	15.16	0
2021-12-24	15.16	15.16	15.16	15.16	0
2021-12-23	15.16	15.16	15.16	15.16	750
2021-12-22	15.05	15.05	15.05	15.05	0
2021-12-21	15.05	15.05	15.05	15.05	0
2021-12-20	15.05	15.05	15.05	15.05	0
2021-12-17	15.05	15.05	15.05	15.05	0
2021-12-16	15.05	15.05	15.05	15.05	700
2021-12-15	15.05	15.05	15.05	15.05	0
2021-12-14	15.05	15.05	15.05	15.05	717
2021-12-13	15.05	15.05	15.05	15.05	0
2021-12-10	15.05	15.05	15.05	15.05	0
2021-12-09	15.05	15.05	15.05	15.05	100
2021-12-08	15.05	15.05	15.05	15.05	0
2021-12-07	15.05	15.05	15.05	15.05	0
2021-12-06	15.05	15.05	15.05	15.05	0
2021-12-03	15.05	15.05	15.05	15.05	0
2021-12-02	15.05	15.05	15.05	15.05	0
2021-12-01	15.05	15.05	15.05	15.05	200
2021-11-30	15.80	15.80	15.80	15.80	0
2021-11-29	15.80	15.80	15.80	15.80	67
2021-11-26	15.80	15.80	15.80	15.80	0
2021-11-25	15.80	15.80	15.80	15.80	0
2021-11-24	15.80	15.80	15.80	15.80	0
2021-11-23	15.80	15.80	15.80	15.80	0
2021-11-22	15.80	15.80	15.80	15.80	915
2021-11-19	15.80	15.80	15.80	15.80	0
2021-11-18	15.80	15.80	15.80	15.80	0
2021-11-17	15.80	15.80	15.80	15.80	37,575
2021-11-16	15.80	15.80	15.80	15.80	0
2021-11-15	15.80	15.80	15.80	15.80	0
2021-11-12	15.80	15.80	15.80	15.80	125
2021-11-11	15.80	15.80	15.80	15.80	0
2021-11-10	15.80	15.80	15.80	15.80	0
2021-11-09	15.80	15.80	15.80	15.80	0
2021-11-08	15.80	15.80	15.80	15.80	130
2021-11-05	15.80	15.80	15.80	15.80	0
2021-11-04	15.80	15.80	15.80	15.80	204
2021-11-03	15.86	15.86	15.86	15.86	0
2021-11-02	15.86	15.86	15.86	15.86	63
2021-11-01	15.86	15.86	15.86	15.86	0
2021-10-29	15.86	15.86	15.86	15.86	0
2021-10-28	15.86	15.86	15.86	15.86	0
2021-10-27	15.86	15.86	15.86	15.86	0
2021-10-26	15.86	15.86	15.86	15.86	100
2021-10-25	15.86	15.86	15.86	15.86	0
2021-10-22	15.86	15.86	15.86	15.86	0
2021-10-21	15.86	15.86	15.86	15.86	0
2021-10-20	15.86	15.86	15.86	15.86	0
2021-10-19	15.86	15.86	15.86	15.86	16
2021-10-18	15.86	15.86	15.86	15.86	0
2021-10-15	15.86	15.86	15.86	15.86	0
2021-10-14	15.86	15.86	15.86	15.86	0
2021-10-13	15.86	15.86	15.86	15.86	0
2021-10-12	15.86	15.86	15.86	15.86	29
2021-10-11	15.92	15.92	15.92	15.92	0
2021-10-08	15.92	15.92	15.92	15.92	395
2021-10-07	15.84	15.84	15.84	15.84	106
2021-10-06	15.84	15.84	15.84	15.84	0
2021-10-05	15.84	15.84	15.84	15.84	0
2021-10-04	15.84	15.84	15.84	15.84	100
2021-10-01	15.84	15.84	15.84	15.84	28
2021-09-30	15.84	15.84	15.84	15.84	100
2021-09-29	15.77	15.77	15.77	15.77	0
2021-09-28	15.77	15.77	15.77	15.77	0
2021-09-27	15.77	15.77	15.77	15.77	0
2021-09-24	15.77	15.77	15.77	15.77	0
2021-09-23	15.77	15.77	15.77	15.77	0
2021-09-22	15.77	15.77	15.77	15.77	300
2021-09-21	15.77	15.77	15.77	15.77	0
2021-09-20	15.77	15.77	15.77	15.77	0
2021-09-17	15.77	15.77	15.77	15.77	0
2021-09-16	15.77	15.77	15.77	15.77	0
2021-09-15	15.77	15.77	15.77	15.77	1,343
2021-09-14	15.77	15.77	15.77	15.77	400
2021-09-13	15.77	15.77	15.77	15.77	0
2021-09-10	15.77	15.77	15.77	15.77	0
2021-09-09	15.77	15.77	15.77	15.77	144
2021-09-08	15.77	15.77	15.77	15.77	0
2021-09-07	15.77	15.77	15.77	15.77	0
2021-09-06	15.77	15.77	15.77	15.77	0
2021-09-03	15.77	15.77	15.77	15.77	0
2021-09-02	15.62	15.62	15.62	15.62	0
2021-09-01	15.62	15.62	15.62	15.62	0
2021-08-31	15.62	15.62	15.62	15.62	0
2021-08-30	15.62	15.62	15.62	15.62	0
2021-08-27	15.62	15.62	15.62	15.62	6
2021-08-26	15.62	15.62	15.62	15.62	0
2021-08-25	15.62	15.62	15.62	15.62	0
2021-08-24	15.62	15.62	15.62	15.62	510
2021-08-23	15.94	15.94	15.94	15.94	0
2021-08-20	15.94	15.94	15.94	15.94	0
2021-08-19	15.94	15.94	15.94	15.94	742
2021-08-18	15.94	15.94	15.94	15.94	0
2021-08-17	15.94	15.94	15.94	15.94	0
2021-08-16	15.94	15.94	15.94	15.94	300
2021-08-13	15.94	15.94	15.94	15.94	15
2021-08-12	15.94	15.94	15.94	15.94	0
2021-08-11	15.94	15.94	15.94	15.94	0
2021-08-10	15.94	15.94	15.94	15.94	0
2021-08-09	15.94	15.94	15.94	15.94	400
2021-08-06	15.94	15.94	15.94	15.94	0
2021-08-05	15.94	15.94	15.94	15.94	0
2021-08-04	15.94	15.94	15.94	15.94	0
2021-08-03	15.94	15.94	15.94	15.94	0
2021-08-02	15.94	15.94	15.94	15.94	130
2021-07-30	15.94	15.94	15.94	15.94	0
2021-07-29	15.94	15.94	15.94	15.94	0
2021-07-28	15.94	15.94	15.94	15.94	0
2021-07-27	15.94	15.94	15.94	15.94	0
2021-07-26	15.90	15.90	15.90	15.90	0
2021-07-23	15.90	15.90	15.90	15.90	0
2021-07-22	15.90	15.90	15.90	15.90	0
2021-07-21	15.90	15.90	15.90	15.90	0
2021-07-20	15.90	15.90	15.90	15.90	0
2021-07-19	15.90	15.90	15.90	15.90	0
2021-07-16	16.06	16.06	16.06	16.06	0
2021-07-15	16.06	16.06	16.06	16.06	0
2021-07-14	16.06	16.06	16.06	16.06	0
2021-07-13	16.06	16.06	16.06	16.06	7
2021-07-12	15.47	15.47	15.47	15.47	0
2021-07-09	15.47	15.47	15.47	15.47	0
2021-07-08	15.47	15.47	15.47	15.47	0
2021-07-07	15.47	15.47	15.47	15.47	0
2021-07-06	15.47	15.47	15.47	15.47	0
2021-07-05	15.47	15.47	15.47	15.47	0
2021-07-02	15.47	15.47	15.47	15.47	0
2021-07-01	15.47	15.47	15.47	15.47	0
2021-06-30	15.47	15.47	15.47	15.47	136
2021-06-29	15.59	15.59	15.59	15.59	0
2021-06-28	15.20	15.20	15.20	15.20	40
2021-06-25	15.20	15.20	15.20	15.20	0
2021-06-24	15.20	15.20	15.20	15.20	0
2021-06-23	15.20	15.20	15.20	15.20	0
2021-06-22	15.20	15.20	15.20	15.20	0
2021-06-21	15.20	15.20	15.20	15.20	1,167
2021-06-18	15.58	15.58	15.58	15.58	50
2021-06-17	15.50	15.50	15.50	15.50	30
2021-06-16	15.50	15.50	15.50	15.50	0
2021-06-15	15.50	15.50	15.50	15.50	340
2021-06-14	15.50	15.50	15.50	15.50	0
2021-06-11	15.50	15.50	15.50	15.50	15
2021-06-10	15.93	15.93	15.93	15.93	0
2021-06-09	16.12	16.12	16.12	16.12	0
2021-06-08	16.12	16.12	16.12	16.12	0
2021-06-07	16.12	16.12	16.12	16.12	0
2021-06-04	16.12	16.12	16.12	16.12	540
2021-06-03	16.12	16.12	16.12	16.12	1
2021-06-02	15.96	15.96	15.96	15.96	700
2021-06-01	15.96	15.96	15.96	15.96	251
2021-05-28	15.60	15.60	15.60	15.60	0
2021-05-27	15.60	15.60	15.60	15.60	0
2021-05-26	15.60	15.60	15.60	15.60	0
2021-05-25	15.60	15.60	15.60	15.60	0
2021-05-24	15.60	15.60	15.60	15.60	0
2021-05-21	15.41	15.41	15.41	15.41	450
2021-05-20	15.09	15.09	15.09	15.09	0
2021-05-19	15.09	15.09	15.09	15.09	0
2021-05-18	15.09	15.09	15.09	15.09	0
2021-05-17	15.09	15.09	15.09	15.09	0
2021-05-14	15.09	15.09	15.09	15.09	0
2021-05-13	15.09	15.09	15.09	15.09	4
2021-05-12	15.09	15.09	15.09	15.09	68
2021-05-11	15.09	15.09	15.09	15.09	150
2021-05-10	15.16	15.16	15.16	15.16	0
2021-05-07	15.16	15.16	15.16	15.16	159
2021-05-06	15.16	15.16	15.16	15.16	0
2021-05-05	15.16	15.16	15.16	15.16	0
2021-05-04	15.16	15.16	15.16	15.16	0
2021-04-30	15.16	15.16	15.16	15.16	10
2021-04-29	15.16	15.16	15.16	15.16	0
2021-04-28	15.16	15.16	15.16	15.16	0
2021-04-27	15.16	15.16	15.16	15.16	0
2021-04-26	15.16	15.16	15.16	15.16	0
2021-04-23	15.16	15.16	15.16	15.16	0
2021-04-22	15.16	15.16	15.16	15.16	0
2021-04-21	15.16	15.16	15.16	15.16	0
2021-04-20	15.16	15.16	15.16	15.16	0
2021-04-19	15.16	15.16	15.16	15.16	297
2021-04-16	15.26	15.26	15.26	15.26	0
2021-04-15	15.26	15.26	15.26	15.26	0
2021-04-14	15.26	15.26	15.26	15.26	0
2021-04-13	15.26	15.26	15.26	15.26	7
2021-04-12	15.23	15.23	15.23	15.23	103
2021-04-09	14.93	14.93	14.93	14.93	500
2021-04-08	14.93	14.93	14.93	14.93	0
2021-04-07	14.93	14.93	14.93	14.93	0
2021-04-06	14.93	14.93	14.93	14.93	0
2021-04-01	14.93	14.93	14.93	14.93	0
2021-03-31	14.93	14.93	14.93	14.93	0
2021-03-30	14.93	14.93	14.93	14.93	0
2021-03-29	14.93	14.93	14.93	14.93	0
2021-03-26	14.93	14.93	14.93	14.93	0
2021-03-25	14.93	14.93	14.93	14.93	0
2021-03-24	14.93	14.93	14.93	14.93	66
2021-03-23	14.67	14.67	14.67	14.67	248
2021-03-22	14.67	14.67	14.67	14.67	0
2021-03-19	14.67	14.67	14.67	14.67	0
2021-03-18	14.67	14.67	14.67	14.67	0
2021-03-17	14.67	14.67	14.67	14.67	1,031
2021-03-16	14.78	14.78	14.78	14.78	0
2021-03-15	14.78	14.78	14.78	14.78	0
2021-03-12	14.78	14.78	14.78	14.78	0
2021-03-11	14.78	14.78	14.78	14.78	0
2021-03-10	14.78	14.78	14.78	14.78	0
2021-03-09	14.78	14.78	14.78	14.78	0
2021-03-08	14.78	14.78	14.78	14.78	500
2021-03-05	14.82	14.82	14.82	14.82	2,399
2021-03-04	14.82	14.82	14.82	14.82	0
2021-03-03	14.82	14.82	14.82	14.82	0
2021-03-02	14.82	14.82	14.82	14.82	0
2021-03-01	14.82	14.82	14.82	14.82	30
2021-02-26	14.82	14.82	14.82	14.82	0
2021-02-25	14.82	14.82	14.82	14.82	0
2021-02-24	14.82	14.82	14.82	14.82	0
2021-02-23	14.82	14.82	14.82	14.82	0
2021-02-22	14.82	14.82	14.82	14.82	0
2021-02-19	14.82	14.82	14.82	14.82	0
2021-02-18	14.82	14.82	14.82	14.82	0
2021-02-17	14.82	14.82	14.82	14.82	146
2021-02-16	14.81	14.81	14.81	14.81	44
2021-02-15	14.83	14.83	14.83	14.83	0
2021-02-12	14.83	14.83	14.83	14.83	0
2021-02-11	14.83	14.83	14.83	14.83	0
2021-02-10	14.83	14.83	14.83	14.83	100
2021-02-09	14.83	14.83	14.83	14.83	0
2021-02-08	14.83	14.83	14.83	14.83	0
2021-02-05	14.83	14.83	14.83	14.83	314
2021-02-04	14.96	14.96	14.96	14.96	0
2021-02-03	14.96	14.96	14.96	14.96	0
2021-02-02	14.96	14.96	14.96	14.96	0
2021-02-01	14.96	14.96	14.96	14.96	200
2021-01-29	14.96	14.96	14.96	14.96	0
2021-01-28	14.96	14.96	14.96	14.96	0
2021-01-27	14.96	14.96	14.96	14.96	0
2021-01-26	14.96	14.96	14.96	14.96	0
2021-01-25	14.96	14.96	14.96	14.96	400
2021-01-22	14.96	14.96	14.96	14.96	44
2021-01-21	14.29	14.29	14.29	14.29	142
2021-01-20	14.29	14.29	14.29	14.29	0
2021-01-19	14.29	14.29	14.29	14.29	5
2021-01-18	14.29	14.29	14.29	14.29	0
2021-01-15	14.29	14.29	14.29	14.29	0
2021-01-14	14.29	14.29	14.29	14.29	0
2021-01-13	14.29	14.29	14.29	14.29	0
2021-01-12	14.29	14.29	14.29	14.29	7
2021-01-11	14.31	14.31	14.31	14.31	200
2021-01-08	13.85	13.85	13.85	13.85	0
2021-01-07	13.85	13.85	13.85	13.85	0
2021-01-06	13.85	13.85	13.85	13.85	0
2021-01-05	13.85	13.85	13.85	13.85	0
2021-01-04	13.85	13.85	13.85	13.85	0
2020-12-31	13.85	13.85	13.85	13.85	0
2020-12-30	13.85	13.85	13.85	13.85	0
2020-12-29	13.85	13.85	13.85	13.85	80
2020-12-24	13.78	13.78	13.78	13.78	0
2020-12-23	13.78	13.78	13.78	13.78	0
2020-12-22	13.78	13.78	13.78	13.78	0
2020-12-21	13.78	13.78	13.78	13.78	0
2020-12-18	13.78	13.78	13.78	13.78	0
2020-12-17	13.78	13.78	13.78	13.78	49
2020-12-16	13.77	13.77	13.77	13.77	0
2020-12-15	13.77	13.77	13.77	13.77	0
2020-12-14	13.77	13.77	13.77	13.77	0
2020-12-11	13.77	13.77	13.77	13.77	0
2020-12-10	14.11	14.11	14.11	14.11	0
2020-12-09	14.11	14.11	14.11	14.11	0
2020-12-08	14.11	14.11	14.11	14.11	0
2020-12-07	14.11	14.11	14.11	14.11	0
2020-12-04	14.11	14.11	14.11	14.11	0
2020-12-03	13.97	13.97	13.97	13.97	0
2020-12-02	13.97	13.97	13.97	13.97	0
2020-12-01	13.97	13.97	13.97	13.97	0
2020-11-30	13.97	13.97	13.97	13.97	0
2020-11-27	13.97	13.97	13.97	13.97	0
2020-11-26	13.97	13.97	13.97	13.97	0
2020-11-25	13.97	13.97	13.97	13.97	0
2020-11-24	13.97	13.97	13.97	13.97	0
2020-11-23	13.97	13.97	13.97	13.97	0
2020-11-20	13.97	13.97	13.97	13.97	0
2020-11-19	13.97	13.97	13.97	13.97	0
2020-11-18	13.97	13.97	13.97	13.97	0
2020-11-17	13.97	13.97	13.97	13.97	0
2020-11-16	13.97	13.97	13.97	13.97	30
2020-11-13	13.78	13.78	13.78	13.78	0
2020-11-12	13.78	13.78	13.78	13.78	0
2020-11-11	13.78	13.78	13.78	13.78	0
2020-11-10	13.78	13.78	13.78	13.78	0
2020-11-09	12.69	12.69	12.69	12.69	0
2020-11-06	12.69	12.69	12.69	12.69	0
2020-11-05	12.69	12.69	12.69	12.69	0
2020-11-04	12.69	12.69	12.69	12.69	0
2020-11-03	12.69	12.69	12.69	12.69	0
2020-11-02	12.69	12.69	12.69	12.69	0
2020-10-30	12.69	12.69	12.69	12.69	0
2020-10-29	12.69	12.69	12.69	12.69	0
2020-10-28	12.69	12.69	12.69	12.69	119
2020-10-27	13.37	13.37	13.37	13.37	0
2020-10-26	13.37	13.37	13.37	13.37	0
2020-10-23	13.37	13.37	13.37	13.37	0
2020-10-22	13.37	13.37	13.37	13.37	0
2020-10-21	13.37	13.37	13.37	13.37	0
2020-10-20	13.37	13.37	13.37	13.37	0
2020-10-19	13.37	13.37	13.37	13.37	0
2020-10-16	13.37	13.37	13.37	13.37	70
2020-10-15	13.71	13.71	13.71	13.71	0
2020-10-14	13.71	13.71	13.71	13.71	0
2020-10-13	13.71	13.71	13.71	13.71	7
2020-10-12	13.11	13.11	13.11	13.11	0
2020-10-09	13.11	13.11	13.11	13.11	0
2020-10-08	13.11	13.11	13.11	13.11	0
2020-10-07	13.11	13.11	13.11	13.11	0
2020-10-06	13.11	13.11	13.11	13.11	0
2020-10-05	13.11	13.11	13.11	13.11	0
2020-10-02	13.11	13.11	13.11	13.11	0
2020-10-01	13.11	13.11	13.11	13.11	0
2020-09-30	13.11	13.11	13.11	13.11	0
2020-09-29	13.11	13.11	13.11	13.11	0
2020-09-28	13.11	13.11	13.11	13.11	119
2020-09-25	13.16	13.16	13.16	13.16	0
2020-09-24	13.16	13.16	13.16	13.16	0
2020-09-23	13.16	13.16	13.16	13.16	0
2020-09-22	13.16	13.16	13.16	13.16	0
2020-09-21	13.16	13.16	13.16	13.16	0
2020-09-18	13.16	13.16	13.16	13.16	0
2020-09-17	13.16	13.16	13.16	13.16	0
2020-09-16	13.16	13.16	13.16	13.16	0
2020-09-15	13.16	13.16	13.16	13.16	0
2020-09-14	13.16	13.16	13.16	13.16	0
2020-09-11	13.16	13.16	13.16	13.16	0
2020-04-03	12.33	12.33	12.33	12.33	0
2020-04-02	12.33	12.33	12.33	12.33	0
2020-04-01	12.33	12.33	12.33	12.33	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218