Huntington Banc Share History

Huntington Banc Share Price history. The following table shows end-of-day data 0J72 historical share prices for Huntington Banc, 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.

0J72.L
Share Price 0J72.L
Charts 0J72.L
Trades 0J72.L
History Compare
0J72.L 0J72.L
Share News 0J72.L
RNS 0J72.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-29	13.64	13.64	13.64	13.64	338,693
2024-04-26	13.60	13.60	13.60	13.60	3,951
2024-04-25	13.60	13.60	13.60	13.60	1,988
2024-04-24	13.60	13.60	13.60	13.60	2,869
2024-04-23	13.54	13.54	13.54	13.54	9,019
2024-04-22	13.54	13.54	13.54	13.54	6,789
2024-04-19	13.28	13.28	13.28	13.28	565,892
2024-04-18	13.19	13.19	13.19	13.19	4,543
2024-04-17	12.90	12.90	12.90	12.90	3,028
2024-04-16	12.90	12.90	12.90	12.90	3,117
2024-04-15	13.55	13.55	13.55	13.55	2,581
2024-04-12	13.55	13.55	13.55	13.55	3,400
2024-04-11	13.28	13.28	13.28	13.28	3,953
2024-04-10	13.76	13.76	13.76	13.76	2,241
2024-04-09	13.79	13.79	13.79	13.79	3,637
2024-04-08	13.56	13.56	13.56	13.56	1,962
2024-04-05	13.56	13.56	13.56	13.56	2,017
2024-04-04	13.56	13.56	13.56	13.56	60,892
2024-04-03	13.56	13.56	13.56	13.56	172
2024-04-02	13.48	13.48	13.48	13.48	10,485
2024-04-01	13.48	13.48	13.48	13.48	0
2024-03-29	13.48	13.48	13.48	13.48	0
2024-03-28	13.48	13.48	13.48	13.48	2,693
2024-03-27	13.48	13.48	13.48	13.48	3,938
2024-03-26	13.32	13.32	13.32	13.32	243
2024-03-25	13.39	13.39	13.39	13.39	338
2024-03-22	13.39	13.39	13.39	13.39	2,441
2024-03-21	13.69	13.69	13.69	13.69	10,751
2024-03-20	12.91	12.91	12.91	12.91	11,419
2024-03-19	12.91	12.91	12.91	12.91	4,562
2024-03-18	12.91	12.91	12.91	12.91	4,574
2024-03-15	13.54	13.54	13.54	13.54	6,470
2024-03-14	13.54	13.54	13.54	13.54	9,620
2024-03-13	13.54	13.54	13.54	13.54	1,924
2024-03-12	13.54	13.54	13.54	13.54	1,845
2024-03-11	13.54	13.54	13.54	13.54	1,606
2024-03-08	13.54	13.54	13.54	13.54	2,475
2024-03-07	13.54	13.54	13.54	13.54	6,355
2024-03-06	13.45	13.45	13.45	13.45	3,722
2024-03-05	13.45	13.45	13.45	13.45	808
2024-03-04	13.45	13.45	13.45	13.45	7,528
2024-03-01	13.00	13.00	13.00	13.00	18,249
2024-02-29	13.00	13.00	13.00	13.00	1,559
2024-02-28	13.03	13.03	13.03	13.03	207
2024-02-27	12.79	12.79	12.79	12.79	262
2024-02-26	12.79	12.79	12.79	12.79	276
2024-02-23	12.79	12.79	12.79	12.79	1,175
2024-02-22	12.79	12.79	12.79	12.79	2,137
2024-02-21	12.79	12.79	12.79	12.79	1,461
2024-02-20	12.79	12.79	12.79	12.79	9,103
2024-02-19	12.79	12.79	12.79	12.79	0
2024-02-16	12.79	12.79	12.79	12.79	1,355
2024-02-15	12.79	12.79	12.79	12.79	2,433
2024-02-14	12.16	12.16	12.16	12.16	962
2024-02-13	12.16	12.16	12.16	12.16	2,862
2024-02-12	12.16	12.16	12.16	12.16	17,930
2024-02-09	12.16	12.16	12.16	12.16	9,093
2024-02-08	12.16	12.16	12.16	12.16	4,330
2024-02-07	12.16	12.16	12.16	12.16	2,292
2024-02-06	12.39	12.39	12.39	12.39	2,586
2024-02-05	12.39	12.39	12.39	12.39	6,376
2024-02-02	12.47	12.47	12.47	12.47	2,435
2024-02-01	13.08	13.08	13.08	13.08	23,572
2024-01-31	13.08	13.08	13.08	13.08	2,378
2024-01-30	13.08	13.08	13.08	13.08	5,558
2024-01-29	12.85	12.85	12.85	12.85	144
2024-01-26	12.85	12.85	12.85	12.85	1,871
2024-01-25	12.85	12.85	12.85	12.85	1,960
2024-01-24	12.91	12.91	12.91	12.91	265,748
2024-01-23	12.73	12.73	12.73	12.73	1,141
2024-01-22	12.70	12.70	12.70	12.70	794
2024-01-19	12.41	12.41	12.41	12.41	5,864
2024-01-18	12.19	12.19	12.19	12.19	5,281
2024-01-17	12.13	12.13	12.13	12.13	68
2024-01-16	12.37	12.37	12.37	12.37	9,763
2024-01-15	12.37	12.37	12.37	12.37	0
2024-01-12	12.37	12.37	12.37	12.37	3,230
2024-01-11	12.64	12.64	12.64	12.64	1,604
2024-01-10	12.91	12.91	12.91	12.91	51,435
2024-01-09	12.91	12.91	12.91	12.91	1,358
2024-01-08	12.91	12.91	12.91	12.91	880
2024-01-05	12.47	12.47	12.47	12.47	500
2024-01-04	12.47	12.47	12.47	12.47	80,253
2024-01-03	12.47	12.47	12.47	12.47	52,434
2024-01-02	12.84	12.84	12.84	12.84	6,305
2024-01-01	12.78	12.78	12.78	12.78	0
2023-12-29	12.78	12.78	12.78	12.78	662
2023-12-28	12.78	12.78	12.78	12.78	155
2023-12-27	12.78	12.78	12.78	12.78	238
2023-12-26	12.78	12.78	12.78	12.78	0
2023-12-25	12.78	12.78	12.78	12.78	0
2023-12-22	12.78	12.78	12.78	12.78	7
2023-12-21	12.61	12.61	12.61	12.61	1,301
2023-12-20	12.61	12.61	12.61	12.61	2,080
2023-12-19	12.61	12.61	12.61	12.61	1,468
2023-12-18	11.86	11.86	11.86	11.86	2,517
2023-12-15	11.86	11.86	11.86	11.86	1,310
2023-12-14	11.86	11.86	11.86	11.86	7,631
2023-12-13	11.86	11.86	11.86	11.86	1,376
2023-12-12	11.86	11.86	11.86	11.86	215
2023-12-11	11.28	11.28	11.28	11.28	1,089
2023-12-08	11.28	11.28	11.28	11.28	9,459
2023-12-07	11.28	11.28	11.28	11.28	904
2023-12-06	11.28	11.28	11.28	11.28	1,157
2023-12-05	11.28	11.28	11.28	11.28	2,987
2023-12-04	11.28	11.28	11.28	11.28	1,119
2023-12-01	11.28	11.28	11.28	11.28	2,979
2023-11-30	11.28	11.28	11.28	11.28	2,078
2023-11-29	10.72	10.72	10.72	10.72	883
2023-11-28	10.72	10.72	10.72	10.72	14,898
2023-11-27	10.85	10.85	10.85	10.85	18
2023-11-24	10.85	10.85	10.85	10.85	809
2023-11-23	10.95	10.95	10.95	10.95	0
2023-11-22	10.95	10.95	10.95	10.95	2,944
2023-11-21	10.95	10.95	10.95	10.95	4,506
2023-11-20	10.95	10.95	10.95	10.95	2,134
2023-11-17	10.95	10.95	10.95	10.95	1,715
2023-11-16	10.95	10.95	10.95	10.95	2,651
2023-11-15	10.95	10.95	10.95	10.95	3,398
2023-11-14	9.56	9.56	9.56	9.56	750
2023-11-13	9.56	9.56	9.56	9.56	2,604
2023-11-10	9.56	9.56	9.56	9.56	2,402
2023-11-09	9.56	9.56	9.56	9.56	104
2023-11-08	9.56	9.56	9.56	9.56	141
2023-11-07	9.56	9.56	9.56	9.56	47
2023-11-06	9.56	9.56	9.56	9.56	179,703
2023-11-03	9.56	9.56	9.56	9.56	1,735
2023-11-02	9.56	9.56	9.56	9.56	16,642
2023-11-01	9.56	9.56	9.56	9.56	405
2023-10-31	9.56	9.56	9.56	9.56	24
2023-10-30	10.03	10.03	10.03	10.03	177
2023-10-27	10.03	10.03	10.03	10.03	5,717
2023-10-26	10.03	10.03	10.03	10.03	320
2023-10-25	10.03	10.03	10.03	10.03	11,663
2023-10-24	10.03	10.03	10.03	10.03	4,108
2023-10-23	10.03	10.03	10.03	10.03	37
2023-10-20	10.03	10.03	10.03	10.03	10,333
2023-10-19	10.03	10.03	10.03	10.03	5,308
2023-10-18	10.03	10.03	10.03	10.03	472
2023-10-17	10.03	10.03	10.03	10.03	226
2023-10-16	10.03	10.03	10.03	10.03	88
2023-10-13	10.03	10.03	10.03	10.03	2,498
2023-10-12	10.12	10.12	10.12	10.12	349
2023-10-11	10.26	10.26	10.26	10.26	230
2023-10-10	10.26	10.26	10.26	10.26	508
2023-10-09	10.26	10.26	10.26	10.26	147
2023-10-06	10.26	10.26	10.26	10.26	4,345
2023-10-05	10.26	10.26	10.26	10.26	853
2023-10-04	10.26	10.26	10.26	10.26	6,281
2023-10-03	10.26	10.26	10.26	10.26	1,036
2023-10-02	10.26	10.26	10.26	10.26	1,227
2023-09-29	10.26	10.26	10.26	10.26	7,336
2023-09-28	10.26	10.26	10.26	10.26	46
2023-09-27	10.22	10.22	10.22	10.22	21,201
2023-09-26	10.31	10.31	10.31	10.31	232
2023-09-25	10.31	10.31	10.31	10.31	942,720
2023-09-22	11.09	11.09	11.09	11.09	9,524
2023-09-21	11.09	11.09	11.09	11.09	270
2023-09-20	11.09	11.09	11.09	11.09	700
2023-09-19	11.09	11.09	11.09	11.09	3,711
2023-09-18	11.09	11.09	11.09	11.09	1,208
2023-09-15	11.09	11.09	11.09	11.09	20
2023-09-14	11.09	11.09	11.09	11.09	974
2023-09-13	11.09	11.09	11.09	11.09	1,753
2023-09-12	11.09	11.09	11.09	11.09	1,050
2023-09-11	11.09	11.09	11.09	11.09	4,190
2023-09-08	11.09	11.09	11.09	11.09	139
2023-09-07	11.09	11.09	11.09	11.09	654
2023-09-06	11.09	11.09	11.09	11.09	1,359
2023-09-05	11.09	11.09	11.09	11.09	13,563
2023-09-04	11.09	11.09	11.09	11.09	0
2023-09-01	11.09	11.09	11.09	11.09	237
2023-08-31	10.65	10.65	10.65	10.65	0
2023-08-30	10.65	10.65	10.65	10.65	45
2023-08-29	10.65	10.65	10.65	10.65	209
2023-08-28	10.65	10.65	10.65	10.65	0
2023-08-25	10.65	10.65	10.65	10.65	2,008
2023-08-24	10.65	10.65	10.65	10.65	5,301
2023-08-23	10.65	10.65	10.65	10.65	610,790
2023-08-22	11.14	11.14	11.14	11.14	1,231
2023-08-21	11.14	11.14	11.14	11.14	38
2023-08-18	11.14	11.14	11.14	11.14	20
2023-08-17	11.39	11.39	11.39	11.39	3,582
2023-08-16	11.39	11.39	11.39	11.39	304
2023-08-15	11.39	11.39	11.39	11.39	2,362
2023-08-14	12.00	12.00	12.00	12.00	0
2023-08-11	12.00	12.00	12.00	12.00	296
2023-08-10	12.00	12.00	12.00	12.00	530
2023-08-09	12.00	12.00	12.00	12.00	435
2023-08-08	11.83	11.83	11.83	11.83	132,924
2023-08-07	12.18	12.18	12.18	12.18	8
2023-08-04	12.26	12.26	12.26	12.26	133,940
2023-08-03	12.26	12.26	12.26	12.26	87,625
2023-08-02	12.26	12.26	12.26	12.26	452
2023-08-01	12.26	12.26	12.26	12.26	1,007
2023-07-31	12.26	12.26	12.26	12.26	2,700
2023-07-28	12.25	12.25	12.25	12.25	2,093
2023-07-27	12.25	12.25	12.25	12.25	2,099
2023-07-26	12.13	12.13	12.13	12.13	1,886
2023-07-25	12.13	12.13	12.13	12.13	2,216
2023-07-24	12.06	12.06	12.06	12.06	5,888
2023-07-21	11.17	11.17	11.17	11.17	7,928
2023-07-20	11.17	11.17	11.17	11.17	6,356
2023-07-19	11.17	11.17	11.17	11.17	5,993
2023-07-18	11.17	11.17	11.17	11.17	1,141
2023-07-17	11.17	11.17	11.17	11.17	34,774
2023-07-14	11.17	11.17	11.17	11.17	1,276
2023-07-13	11.17	11.17	11.17	11.17	83,287
2023-07-12	11.20	11.20	11.20	11.20	20,387
2023-07-11	10.49	10.49	10.49	10.49	5,964
2023-07-10	10.49	10.49	10.49	10.49	23,297
2023-07-07	10.49	10.49	10.49	10.49	21,592
2023-07-06	10.49	10.49	10.49	10.49	5,434
2023-07-05	10.95	10.95	10.95	10.95	2,614
2023-07-04	10.95	10.95	10.95	10.95	0
2023-07-03	10.95	10.95	10.95	10.95	7,957
2023-06-30	10.38	10.38	10.38	10.38	25,884
2023-06-29	10.38	10.38	10.38	10.38	23,064
2023-06-28	10.38	10.38	10.38	10.38	3,070
2023-06-27	10.38	10.38	10.38	10.38	3,900
2023-06-26	10.21	10.21	10.21	10.21	5,546
2023-06-23	10.23	10.23	10.23	10.23	6,386
2023-06-22	10.91	10.91	10.91	10.91	689,110
2023-06-21	10.91	10.91	10.91	10.91	3,100
2023-06-20	10.91	10.91	10.91	10.91	10,367
2023-06-19	10.91	10.91	10.91	10.91	98
2023-06-16	11.22	11.22	11.22	11.22	1,070
2023-06-15	11.22	11.22	11.22	11.22	3,040
2023-06-14	11.22	11.22	11.22	11.22	9,937
2023-06-13	11.22	11.22	11.22	11.22	3,524
2023-06-12	11.22	11.22	11.22	11.22	12,210
2023-06-09	11.22	11.22	11.22	11.22	7,362
2023-06-08	11.22	11.22	11.22	11.22	762
2023-06-07	11.22	11.22	11.22	11.22	10,128
2023-06-06	10.68	10.68	10.68	10.68	80,194
2023-06-05	10.68	10.68	10.68	10.68	17,478
2023-06-02	10.68	10.68	10.68	10.68	5,174
2023-06-01	10.37	10.37	10.37	10.37	700
2023-05-31	10.57	10.57	10.57	10.57	500
2023-05-30	10.54	10.54	10.54	10.54	1,267
2023-05-29	10.38	10.38	10.38	10.38	0
2023-05-26	10.38	10.38	10.38	10.38	4,280
2023-05-25	10.27	10.27	10.27	10.27	13,185
2023-05-24	10.27	10.27	10.27	10.27	14,570
2023-05-23	10.27	10.27	10.27	10.27	915
2023-05-22	10.27	10.27	10.27	10.27	1,126
2023-05-19	10.27	10.27	10.27	10.27	466
2023-05-18	10.18	10.18	10.18	10.18	1,866
2023-05-17	9.28	9.28	9.28	9.28	2,771
2023-05-16	9.28	9.28	9.28	9.28	1,095
2023-05-15	9.28	9.28	9.28	9.28	4,028
2023-05-12	9.28	9.28	9.28	9.28	65,894
2023-05-11	9.80	9.80	9.80	9.80	1,000
2023-05-10	9.80	9.80	9.80	9.80	4,759
2023-05-09	9.80	9.80	9.80	9.80	4,228
2023-05-08	9.52	9.52	9.52	9.52	0
2023-05-05	9.52	9.52	9.52	9.52	2,273
2023-05-04	9.52	9.52	9.52	9.52	16,303
2023-05-03	10.20	10.20	10.20	10.20	1,940
2023-05-02	11.56	11.56	11.56	11.56	3,925
2023-05-01	11.56	11.56	11.56	11.56	0
2023-04-28	11.56	11.56	11.56	11.56	4,662
2023-04-27	11.56	11.56	11.56	11.56	0
2023-04-26	11.56	11.56	11.56	11.56	200
2023-04-25	11.56	11.56	11.56	11.56	1,992
2023-04-24	11.56	11.56	11.56	11.56	2,347
2023-04-21	11.56	11.56	11.56	11.56	4,100
2023-04-20	11.30	11.30	11.30	11.30	1,156
2023-04-19	11.30	11.30	11.30	11.30	904
2023-04-18	11.30	11.30	11.30	11.30	271
2023-04-17	11.30	11.30	11.30	11.30	4
2023-04-14	11.51	11.51	11.51	11.51	4,821
2023-04-13	11.36	11.36	11.36	11.36	3,522
2023-04-12	11.49	11.49	11.49	11.49	25,490
2023-04-11	10.66	10.66	10.66	10.66	46,066
2023-04-10	10.96	10.96	10.96	10.96	0
2023-04-07	10.96	10.96	10.96	10.96	0
2023-04-06	10.96	10.96	10.96	10.96	705
2023-04-05	10.92	10.92	10.92	10.92	652
2023-04-04	10.68	10.68	10.68	10.68	2,067
2023-04-03	11.19	11.19	11.19	11.19	2,672
2023-03-31	11.10	11.10	11.10	11.10	1,544
2023-03-30	11.32	11.32	11.32	11.32	1,283
2023-03-29	11.29	11.29	11.29	11.29	5,635
2023-03-28	10.78	10.78	10.78	10.78	1,270
2023-03-27	10.78	10.78	10.78	10.78	581
2023-03-24	10.66	10.66	10.66	10.66	1,040
2023-03-23	10.67	10.67	10.67	10.67	27,380
2023-03-22	10.67	10.67	10.67	10.67	10,369
2023-03-21	10.67	10.67	10.67	10.67	5,848
2023-03-20	10.67	10.67	10.67	10.67	9,753
2023-03-17	10.21	10.21	10.21	10.21	53,516
2023-03-16	10.21	10.21	10.21	10.21	9,512
2023-03-15	11.76	11.76	11.76	11.76	15,316
2023-03-14	11.76	11.76	11.76	11.76	16,250
2023-03-13	14.97	14.97	14.97	14.97	59,146
2023-03-10	14.97	14.97	14.97	14.97	8,029
2023-03-09	14.97	14.97	14.97	14.97	47
2023-03-08	14.97	14.97	14.97	14.97	500
2023-03-07	14.97	14.97	14.97	14.97	1,189
2023-03-06	14.97	14.97	14.97	14.97	1,264
2023-03-03	14.97	14.97	14.97	14.97	900
2023-03-02	15.29	15.29	15.29	15.29	1,811
2023-03-01	15.29	15.29	15.29	15.29	13,067
2023-02-28	15.29	15.29	15.29	15.29	3,250
2023-02-27	15.29	15.29	15.29	15.29	976
2023-02-24	15.50	15.50	15.50	15.50	1,920
2023-02-23	15.50	15.50	15.50	15.50	2,122
2023-02-22	15.50	15.50	15.50	15.50	2,400
2023-02-21	15.50	15.50	15.50	15.50	1,300
2023-02-20	15.50	15.50	15.50	15.50	0
2023-02-17	15.50	15.50	15.50	15.50	8,637
2023-02-16	15.50	15.50	15.50	15.50	0
2023-02-15	15.50	15.50	15.50	15.50	1,200
2023-02-14	15.50	15.50	15.50	15.50	1,000
2023-02-13	15.50	15.50	15.50	15.50	500
2023-02-10	15.50	15.50	15.50	15.50	4,165
2023-02-09	15.50	15.50	15.50	15.50	0
2023-02-08	15.50	15.50	15.50	15.50	844
2023-02-07	15.45	15.45	15.45	15.45	402
2023-02-06	15.45	15.45	15.45	15.45	1,204
2023-02-03	15.50	15.50	15.50	15.50	1,326
2023-02-02	15.22	15.22	15.22	15.22	3,147
2023-02-01	14.66	14.66	14.66	14.66	13,053
2023-01-31	14.66	14.66	14.66	14.66	152
2023-01-30	14.66	14.66	14.66	14.66	0
2023-01-27	14.66	14.66	14.66	14.66	553
2023-01-26	14.66	14.66	14.66	14.66	1,724
2023-01-25	14.66	14.66	14.66	14.66	1,800
2023-01-24	14.66	14.66	14.66	14.66	4,427
2023-01-23	14.38	14.38	14.38	14.38	30,338
2023-01-20	14.02	14.02	14.02	14.02	9,484
2023-01-19	14.07	14.07	14.07	14.07	5,868
2023-01-18	14.50	14.50	14.50	14.50	471
2023-01-17	14.47	14.47	14.47	14.47	18,475
2023-01-16	14.36	14.36	14.36	14.36	0
2023-01-13	14.36	14.36	14.36	14.36	3,281
2023-01-12	14.66	14.66	14.66	14.66	2,545
2023-01-11	14.41	14.41	14.41	14.41	1,202
2023-01-10	14.41	14.41	14.41	14.41	1,280
2023-01-09	14.41	14.41	14.41	14.41	4,350
2023-01-06	14.40	14.40	14.40	14.40	0
2023-01-05	14.40	14.40	14.40	14.40	395
2023-01-04	13.98	13.98	13.98	13.98	232
2023-01-03	13.98	13.98	13.98	13.98	3,416
2023-01-02	13.98	13.98	13.98	13.98	0
2022-12-30	13.98	13.98	13.98	13.98	432
2022-12-29	13.98	13.98	13.98	13.98	1,030
2022-12-28	14.00	14.00	14.00	14.00	46
2022-12-27	14.00	14.00	14.00	14.00	0
2022-12-26	14.00	14.00	14.00	14.00	0
2022-12-23	14.00	14.00	14.00	14.00	300
2022-12-22	14.00	14.00	14.00	14.00	0
2022-12-21	13.65	13.65	13.65	13.65	100
2022-12-20	13.65	13.65	13.65	13.65	244
2022-12-19	13.65	13.65	13.65	13.65	4,397
2022-12-16	14.17	14.17	14.17	14.17	2,201
2022-12-15	14.17	14.17	14.17	14.17	1,411
2022-12-14	14.21	14.21	14.21	14.21	400
2022-12-13	14.55	14.55	14.55	14.55	5,023
2022-12-12	14.55	14.55	14.55	14.55	150
2022-12-09	14.67	14.67	14.67	14.67	70
2022-12-08	14.67	14.67	14.67	14.67	13,760
2022-12-07	15.59	15.59	15.59	15.59	90
2022-12-06	15.59	15.59	15.59	15.59	2,939
2022-12-05	15.59	15.59	15.59	15.59	177
2022-12-02	15.59	15.59	15.59	15.59	1,326
2022-12-01	15.42	15.42	15.42	15.42	8,780
2022-11-30	15.42	15.42	15.42	15.42	100
2022-11-29	15.42	15.42	15.42	15.42	200
2022-11-28	15.42	15.42	15.42	15.42	0
2022-11-25	15.42	15.42	15.42	15.42	6,650
2022-11-24	14.94	14.94	14.94	14.94	0
2022-11-23	14.94	14.94	14.94	14.94	3,572
2022-11-22	14.78	14.78	14.78	14.78	33,143
2022-11-21	14.78	14.78	14.78	14.78	500
2022-11-18	14.78	14.78	14.78	14.78	3,000
2022-11-17	15.35	15.35	15.35	15.35	100
2022-11-16	15.35	15.35	15.35	15.35	701
2022-11-15	15.35	15.35	15.35	15.35	996
2022-11-14	15.35	15.35	15.35	15.35	100
2022-11-11	15.35	15.35	15.35	15.35	1,100
2022-11-10	15.35	15.35	15.35	15.35	88
2022-11-09	15.35	15.35	15.35	15.35	61
2022-11-08	15.50	15.50	15.50	15.50	1,602
2022-11-07	14.98	14.98	14.98	14.98	500
2022-11-04	14.98	14.98	14.98	14.98	0
2022-11-03	14.98	14.98	14.98	14.98	25,844
2022-11-02	15.18	15.18	15.18	15.18	600
2022-11-01	15.18	15.18	15.18	15.18	732
2022-10-31	15.11	15.11	15.11	15.11	320
2022-10-28	14.85	14.85	14.85	14.85	2,467
2022-10-27	14.85	14.85	14.85	14.85	2,211
2022-10-26	14.85	14.85	14.85	14.85	3,400
2022-10-25	14.85	14.85	14.85	14.85	210
2022-10-24	13.89	13.89	13.89	13.89	3,107
2022-10-21	13.89	13.89	13.89	13.89	9,099
2022-10-20	13.89	13.89	13.89	13.89	73
2022-10-19	13.89	13.89	13.89	13.89	0
2022-10-18	13.89	13.89	13.89	13.89	3,760
2022-10-17	13.89	13.89	13.89	13.89	0
2022-10-14	13.89	13.89	13.89	13.89	0
2022-10-13	12.85	12.85	12.85	12.85	300
2022-10-12	12.85	12.85	12.85	12.85	35,023
2022-10-11	13.60	13.60	13.60	13.60	0
2022-10-10	13.60	13.60	13.60	13.60	320
2022-10-07	13.60	13.60	13.60	13.60	36,265
2022-10-06	13.97	13.97	13.97	13.97	702
2022-10-05	13.18	13.18	13.18	13.18	830
2022-10-04	13.18	13.18	13.18	13.18	5,099
2022-10-03	13.18	13.18	13.18	13.18	2,653
2022-09-30	13.27	13.27	13.27	13.27	0
2022-09-29	13.27	13.27	13.27	13.27	0
2022-09-28	12.86	12.86	12.86	12.86	388
2022-09-27	13.01	13.01	13.01	13.01	52,154
2022-09-26	12.60	12.60	12.60	12.60	0
2022-09-23	13.72	13.72	13.72	13.72	2,807
2022-09-22	13.72	13.72	13.72	13.72	52,800
2022-09-21	13.90	13.90	13.90	13.90	55,598
2022-09-20	13.96	13.96	13.96	13.96	1,931
2022-09-19	13.87	13.87	13.87	13.87	0
2022-09-16	13.87	13.87	13.87	13.87	477
2022-09-15	13.87	13.87	13.87	13.87	0
2022-09-14	14.24	14.24	14.24	14.24	100
2022-09-13	14.24	14.24	14.24	14.24	67
2022-09-12	14.24	14.24	14.24	14.24	1,600
2022-09-09	13.45	13.45	13.45	13.45	80
2022-09-08	13.45	13.45	13.45	13.45	0
2022-09-07	13.45	13.45	13.45	13.45	0
2022-09-06	13.45	13.45	13.45	13.45	79
2022-09-05	13.39	13.39	13.39	13.39	0
2022-09-02	13.39	13.39	13.39	13.39	0
2022-09-01	13.39	13.39	13.39	13.39	0
2022-08-31	13.39	13.39	13.39	13.39	0
2022-08-30	14.25	14.25	14.25	14.25	0
2022-08-29	14.25	14.25	14.25	14.25	0
2022-08-26	14.25	14.25	14.25	14.25	280
2022-08-25	14.25	14.25	14.25	14.25	171
2022-08-24	14.25	14.25	14.25	14.25	4
2022-08-23	14.25	14.25	14.25	14.25	0
2022-08-22	14.25	14.25	14.25	14.25	212
2022-08-19	14.25	14.25	14.25	14.25	324
2022-08-18	13.75	13.75	13.75	13.75	0
2022-08-17	13.75	13.75	13.75	13.75	0
2022-08-16	13.75	13.75	13.75	13.75	0
2022-08-15	13.75	13.75	13.75	13.75	0
2022-08-12	13.75	13.75	13.75	13.75	0
2022-08-11	13.75	13.75	13.75	13.75	868
2022-08-10	13.75	13.75	13.75	13.75	184
2022-08-09	13.53	13.53	13.53	13.53	0
2022-08-08	13.53	13.53	13.53	13.53	362
2022-08-05	13.35	13.35	13.35	13.35	2
2022-08-04	13.35	13.35	13.35	13.35	290
2022-08-03	13.35	13.35	13.35	13.35	85
2022-08-02	13.35	13.35	13.35	13.35	0
2022-08-01	13.35	13.35	13.35	13.35	0
2022-07-29	13.35	13.35	13.35	13.35	825
2022-07-28	13.24	13.24	13.24	13.24	190
2022-07-27	13.24	13.24	13.24	13.24	155
2022-07-26	13.24	13.24	13.24	13.24	0
2022-07-25	13.24	13.24	13.24	13.24	0
2022-07-22	13.24	13.24	13.24	13.24	1,890
2022-07-21	13.04	13.04	13.04	13.04	383
2022-07-20	12.57	12.57	12.57	12.57	0
2022-07-19	12.57	12.57	12.57	12.57	3,300
2022-07-18	12.57	12.57	12.57	12.57	2,094
2022-07-15	12.08	12.08	12.08	12.08	23
2022-07-14	12.41	12.41	12.41	12.41	0
2022-07-13	12.41	12.41	12.41	12.41	0
2022-07-12	12.41	12.41	12.41	12.41	10
2022-07-11	12.06	12.06	12.06	12.06	1
2022-07-08	12.06	12.06	12.06	12.06	0
2022-07-07	12.06	12.06	12.06	12.06	0
2022-07-06	12.06	12.06	12.06	12.06	102
2022-07-05	12.03	12.03	12.03	12.03	1,075
2022-07-04	12.03	12.03	12.03	12.03	0
2022-07-01	12.03	12.03	12.03	12.03	0
2022-06-30	12.17	12.17	12.17	12.17	17
2022-06-29	12.17	12.17	12.17	12.17	0
2022-06-28	12.17	12.17	12.17	12.17	1,428
2022-06-27	12.17	12.17	12.17	12.17	0
2022-06-24	12.17	12.17	12.17	12.17	13
2022-06-23	12.17	12.17	12.17	12.17	0
2022-06-22	11.90	11.90	11.90	11.90	0
2022-06-21	11.90	11.90	11.90	11.90	0
2022-06-20	11.90	11.90	11.90	11.90	0
2022-06-17	11.90	11.90	11.90	11.90	1,589
2022-06-16	12.24	12.24	12.24	12.24	13
2022-06-15	12.24	12.24	12.24	12.24	6,380
2022-06-14	13.56	13.56	13.56	13.56	36
2022-06-13	13.56	13.56	13.56	13.56	198
2022-06-10	13.56	13.56	13.56	13.56	360
2022-06-09	13.56	13.56	13.56	13.56	200
2022-06-08	13.56	13.56	13.56	13.56	67
2022-06-07	13.51	13.51	13.51	13.51	57
2022-06-06	13.88	13.88	13.88	13.88	1
2022-06-03	13.88	13.88	13.88	13.88	0
2022-06-02	13.88	13.88	13.88	13.88	0
2022-06-01	13.88	13.88	13.88	13.88	0
2022-05-31	13.86	13.86	13.86	13.86	1
2022-05-30	13.86	13.86	13.86	13.86	0
2022-05-27	13.86	13.86	13.86	13.86	274
2022-05-26	13.41	13.41	13.41	13.41	0
2022-05-25	13.41	13.41	13.41	13.41	20
2022-05-24	13.02	13.02	13.02	13.02	0
2022-05-23	13.02	13.02	13.02	13.02	0
2022-05-20	13.47	13.47	13.47	13.47	0
2022-05-19	13.47	13.47	13.47	13.47	125
2022-05-18	13.47	13.47	13.47	13.47	0
2022-05-17	13.12	13.12	13.12	13.12	745
2022-05-16	13.05	13.05	13.05	13.05	2
2022-05-13	13.24	13.24	13.24	13.24	0
2022-05-12	13.24	13.24	13.24	13.24	1,817
2022-05-11	13.24	13.24	13.24	13.24	200
2022-05-10	13.24	13.24	13.24	13.24	0
2022-05-09	13.24	13.24	13.24	13.24	600
2022-05-06	13.24	13.24	13.24	13.24	0
2022-05-05	13.24	13.24	13.24	13.24	10
2022-05-04	13.24	13.24	13.24	13.24	0
2022-05-03	13.50	13.50	13.50	13.50	30,790
2022-05-02	13.50	13.50	13.50	13.50	0
2022-04-29	13.50	13.50	13.50	13.50	0
2022-04-28	13.50	13.50	13.50	13.50	0
2022-04-27	13.72	13.72	13.72	13.72	62
2022-04-26	13.72	13.72	13.72	13.72	0
2022-04-25	13.72	13.72	13.72	13.72	661
2022-04-22	14.77	14.77	14.77	14.77	263
2022-04-21	14.77	14.77	14.77	14.77	1,582
2022-04-20	14.24	14.24	14.24	14.24	180
2022-04-19	13.58	13.58	13.58	13.58	700
2022-04-18	13.58	13.58	13.58	13.58	0
2022-04-15	13.58	13.58	13.58	13.58	0
2022-04-14	13.58	13.58	13.58	13.58	166
2022-04-13	13.82	13.82	13.82	13.82	497
2022-04-12	13.82	13.82	13.82	13.82	61
2022-04-11	13.80	13.80	13.80	13.80	136
2022-04-08	14.11	14.11	14.11	14.11	0
2022-04-07	14.11	14.11	14.11	14.11	0
2022-04-06	14.44	14.44	14.44	14.44	0
2022-04-05	14.44	14.44	14.44	14.44	2
2022-04-04	14.94	14.94	14.94	14.94	50
2022-04-01	14.94	14.94	14.94	14.94	0
2022-03-31	14.94	14.94	14.94	14.94	78
2022-03-30	15.21	15.21	15.21	15.21	0
2022-03-29	15.21	15.21	15.21	15.21	200
2022-03-28	15.21	15.21	15.21	15.21	0
2022-03-25	15.21	15.21	15.21	15.21	3,900
2022-03-24	15.42	15.42	15.42	15.42	0
2022-03-23	15.42	15.42	15.42	15.42	3,000
2022-03-22	15.10	15.10	15.10	15.10	4
2022-03-21	15.10	15.10	15.10	15.10	169
2022-03-18	15.19	15.19	15.19	15.19	0
2022-03-17	14.72	14.72	14.72	14.72	0
2022-03-16	14.72	14.72	14.72	14.72	0
2022-03-15	14.72	14.72	14.72	14.72	0
2022-03-14	14.72	14.72	14.72	14.72	2,183
2022-03-11	14.19	14.19	14.19	14.19	0
2022-03-10	14.19	14.19	14.19	14.19	50
2022-03-09	14.19	14.19	14.19	14.19	0
2022-03-08	15.08	15.08	15.08	15.08	100
2022-03-07	15.08	15.08	15.08	15.08	0
2022-03-04	15.08	15.08	15.08	15.08	100
2022-03-03	14.39	14.39	14.39	14.39	0
2022-03-02	14.39	14.39	14.39	14.39	1,108
2022-03-01	15.39	15.39	15.39	15.39	1,610
2022-02-28	15.39	15.39	15.39	15.39	325
2022-02-25	15.39	15.39	15.39	15.39	1,670
2022-02-24	16.12	16.12	16.12	16.12	66
2022-02-23	16.12	16.12	16.12	16.12	0
2022-02-22	16.12	16.12	16.12	16.12	0
2022-02-21	16.12	16.12	16.12	16.12	4,800
2022-02-18	16.12	16.12	16.12	16.12	0
2022-02-17	16.12	16.12	16.12	16.12	0
2022-02-16	16.12	16.12	16.12	16.12	40
2022-02-15	16.12	16.12	16.12	16.12	306
2022-02-14	16.12	16.12	16.12	16.12	522
2022-02-11	16.12	16.12	16.12	16.12	1,972
2022-02-10	16.31	16.31	16.31	16.31	452
2022-02-09	16.31	16.31	16.31	16.31	166
2022-02-08	15.83	15.83	15.83	15.83	2,500
2022-02-07	15.83	15.83	15.83	15.83	0
2022-02-04	15.57	15.57	15.57	15.57	7,800
2022-02-03	15.06	15.06	15.06	15.06	10
2022-02-02	15.06	15.06	15.06	15.06	0
2022-02-01	15.06	15.06	15.06	15.06	18,408
2022-01-31	15.00	15.00	15.00	15.00	2,160
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	0
2022-01-25	15.13	15.13	15.13	15.13	11,606
2022-01-24	17.63	17.63	17.63	17.63	313
2022-01-21	17.63	17.63	17.63	17.63	8,664
2022-01-20	17.63	17.63	17.63	17.63	511
2022-01-19	17.63	17.63	17.63	17.63	5,158
2022-01-18	17.63	17.63	17.63	17.63	100
2022-01-17	17.63	17.63	17.63	17.63	0
2022-01-14	17.08	17.08	17.08	17.08	813
2022-01-13	17.08	17.08	17.08	17.08	12,226
2022-01-12	17.08	17.08	17.08	17.08	11
2022-01-11	17.19	17.19	17.19	17.19	2,330
2022-01-10	17.19	17.19	17.19	17.19	575
2022-01-07	17.19	17.19	17.19	17.19	331
2022-01-06	15.07	15.07	15.07	15.07	1,700
2022-01-05	15.07	15.07	15.07	15.07	35
2022-01-04	15.07	15.07	15.07	15.07	100
2022-01-03	15.07	15.07	15.07	15.07	0
2021-12-31	15.07	15.07	15.07	15.07	0
2021-12-30	15.07	15.07	15.07	15.07	500
2021-12-29	15.07	15.07	15.07	15.07	40
2021-12-28	15.07	15.07	15.07	15.07	0
2021-12-27	15.07	15.07	15.07	15.07	0
2021-12-24	15.07	15.07	15.07	15.07	0
2021-12-23	15.07	15.07	15.07	15.07	3,535
2021-12-22	15.07	15.07	15.07	15.07	0
2021-12-21	15.33	15.33	15.33	15.33	0
2021-12-20	15.33	15.33	15.33	15.33	1,656
2021-12-17	15.33	15.33	15.33	15.33	300
2021-12-16	15.38	15.38	15.38	15.38	300
2021-12-15	15.21	15.21	15.21	15.21	628
2021-12-14	14.87	14.87	14.87	14.87	0
2021-12-13	14.94	14.94	14.94	14.94	0
2021-12-10	14.94	14.94	14.94	14.94	0
2021-12-09	14.94	14.94	14.94	14.94	700
2021-12-08	14.94	14.94	14.94	14.94	400
2021-12-07	14.94	14.94	14.94	14.94	0
2021-12-06	14.94	14.94	14.94	14.94	0
2021-12-03	14.84	14.84	14.84	14.84	150
2021-12-02	14.84	14.84	14.84	14.84	91
2021-12-01	14.84	14.84	14.84	14.84	0
2021-11-30	16.35	16.35	16.35	16.35	0
2021-11-29	16.35	16.35	16.35	16.35	65
2021-11-26	16.35	16.35	16.35	16.35	584
2021-11-25	16.35	16.35	16.35	16.35	0
2021-11-24	16.29	16.29	16.29	16.29	0
2021-11-23	16.29	16.29	16.29	16.29	0
2021-11-22	16.29	16.29	16.29	16.29	165
2021-11-19	16.49	16.49	16.49	16.49	244
2021-11-18	16.49	16.49	16.49	16.49	100
2021-11-17	16.24	16.24	16.24	16.24	1,399
2021-11-16	16.24	16.24	16.24	16.24	0
2021-11-15	16.24	16.24	16.24	16.24	725
2021-11-12	15.81	15.81	15.81	15.81	0
2021-11-11	15.81	15.81	15.81	15.81	0
2021-11-10	15.81	15.81	15.81	15.81	100
2021-11-09	15.81	15.81	15.81	15.81	0
2021-11-08	15.81	15.81	15.81	15.81	0
2021-11-05	15.81	15.81	15.81	15.81	3,994
2021-11-04	15.81	15.81	15.81	15.81	1,585
2021-11-03	15.81	15.81	15.81	15.81	100
2021-11-02	15.74	15.74	15.74	15.74	210,081
2021-11-01	15.74	15.74	15.74	15.74	35
2021-10-29	16.30	16.30	16.30	16.30	346
2021-10-28	16.30	16.30	16.30	16.30	100
2021-10-27	16.64	16.64	16.64	16.64	7,336
2021-10-26	16.64	16.64	16.64	16.64	0
2021-10-25	16.49	16.49	16.49	16.49	5,301
2021-10-22	16.49	16.49	16.49	16.49	654
2021-10-21	16.13	16.13	16.13	16.13	5,740
2021-10-20	16.13	16.13	16.13	16.13	100
2021-10-19	16.13	16.13	16.13	16.13	2
2021-10-18	15.99	15.99	15.99	15.99	9,000
2021-10-15	15.99	15.99	15.99	15.99	449
2021-10-14	15.77	15.77	15.77	15.77	83
2021-10-13	15.77	15.77	15.77	15.77	320
2021-10-12	15.77	15.77	15.77	15.77	6
2021-10-11	15.97	15.97	15.97	15.97	20,934
2021-10-08	15.97	15.97	15.97	15.97	0
2021-10-07	16.00	16.00	16.00	16.00	452
2021-10-06	16.00	16.00	16.00	16.00	2,325
2021-10-05	16.00	16.00	16.00	16.00	404
2021-10-04	15.19	15.19	15.19	15.19	689
2021-10-01	15.19	15.19	15.19	15.19	0
2021-09-30	15.19	15.19	15.19	15.19	200
2021-09-29	15.19	15.19	15.19	15.19	0
2021-09-28	15.19	15.19	15.19	15.19	11,038
2021-09-27	15.19	15.19	15.19	15.19	529
2021-09-24	15.21	15.21	15.21	15.21	350
2021-09-23	14.50	14.50	14.50	14.50	34
2021-09-22	14.95	14.95	14.95	14.95	1,092
2021-09-21	14.95	14.95	14.95	14.95	91
2021-09-20	14.95	14.95	14.95	14.95	1,407
2021-09-17	14.97	14.97	14.97	14.97	110,536
2021-09-16	15.18	15.18	15.18	15.18	850
2021-09-15	15.04	15.04	15.04	15.04	300
2021-09-14	15.43	15.43	15.43	15.43	150
2021-09-13	15.34	15.34	15.34	15.34	240
2021-09-10	15.34	15.34	15.34	15.34	230
2021-09-09	15.34	15.34	15.34	15.34	0
2021-09-08	15.34	15.34	15.34	15.34	320
2021-09-07	15.25	15.25	15.25	15.25	3,501
2021-09-06	15.25	15.25	15.25	15.25	0
2021-09-03	15.49	15.49	15.49	15.49	902
2021-09-02	15.49	15.49	15.49	15.49	1,100
2021-09-01	15.49	15.49	15.49	15.49	100
2021-08-31	15.49	15.49	15.49	15.49	138
2021-08-30	15.49	15.49	15.49	15.49	0
2021-08-27	15.49	15.49	15.49	15.49	0
2021-08-26	15.49	15.49	15.49	15.49	88
2021-08-25	14.76	14.76	14.76	14.76	904
2021-08-24	14.76	14.76	14.76	14.76	0
2021-08-23	14.76	14.76	14.76	14.76	12
2021-08-20	14.62	14.62	14.62	14.62	0
2021-08-19	14.71	14.71	14.71	14.71	0
2021-08-18	15.24	15.24	15.24	15.24	0
2021-08-17	15.24	15.24	15.24	15.24	70
2021-08-16	15.24	15.24	15.24	15.24	100
2021-08-13	15.24	15.24	15.24	15.24	1
2021-08-12	15.24	15.24	15.24	15.24	100,456
2021-08-11	14.45	14.45	14.45	14.45	350
2021-08-10	14.45	14.45	14.45	14.45	50
2021-08-09	14.45	14.45	14.45	14.45	440
2021-08-06	14.45	14.45	14.45	14.45	14,629
2021-08-05	14.45	14.45	14.45	14.45	150
2021-08-04	14.45	14.45	14.45	14.45	181
2021-08-03	14.08	14.08	14.08	14.08	3,540
2021-08-02	14.08	14.08	14.08	14.08	20
2021-07-30	14.45	14.45	14.45	14.45	420
2021-07-29	13.99	13.99	13.99	13.99	100
2021-07-28	13.92	13.92	13.92	13.92	530
2021-07-27	13.92	13.92	13.92	13.92	0
2021-07-26	13.73	13.73	13.73	13.73	80
2021-07-23	13.73	13.73	13.73	13.73	63
2021-07-22	13.73	13.73	13.73	13.73	483
2021-07-21	13.73	13.73	13.73	13.73	5,860
2021-07-20	14.38	14.38	14.38	14.38	4,516
2021-07-19	14.38	14.38	14.38	14.38	1,000
2021-07-16	14.38	14.38	14.38	14.38	0
2021-07-15	14.38	14.38	14.38	14.38	603
2021-07-14	14.38	14.38	14.38	14.38	262
2021-07-13	14.38	14.38	14.38	14.38	27
2021-07-12	14.02	14.02	14.02	14.02	27
2021-07-09	14.02	14.02	14.02	14.02	200
2021-07-08	13.89	13.89	13.89	13.89	3,793
2021-07-07	13.89	13.89	13.89	13.89	832
2021-07-06	14.23	14.23	14.23	14.23	181
2021-07-05	14.35	14.35	14.35	14.35	0
2021-07-02	14.29	14.29	14.29	14.29	1
2021-07-01	14.29	14.29	14.29	14.29	471
2021-06-30	14.29	14.29	14.29	14.29	243
2021-06-29	14.36	14.36	14.36	14.36	279
2021-06-28	14.61	14.61	14.61	14.61	106
2021-06-25	13.95	13.95	13.95	13.95	1,506
2021-06-24	13.95	13.95	13.95	13.95	286
2021-06-23	13.68	13.68	13.68	13.68	5,246
2021-06-22	13.27	13.27	13.27	13.27	100
2021-06-21	13.27	13.27	13.27	13.27	5,858
2021-06-18	14.46	14.46	14.46	14.46	62,605
2021-06-17	14.46	14.46	14.46	14.46	4,554
2021-06-16	14.46	14.46	14.46	14.46	2,691
2021-06-15	14.34	14.34	14.34	14.34	1,999
2021-06-14	14.47	14.47	14.47	14.47	5,315
2021-06-11	14.50	14.50	14.50	14.50	929
2021-06-10	15.21	15.21	15.21	15.21	2,034
2021-06-09	15.21	15.21	15.21	15.21	26,846
2021-06-08	15.88	15.88	15.88	15.88	425
2021-06-07	15.88	15.88	15.88	15.88	254
2021-06-04	15.88	15.88	15.88	15.88	569
2021-06-03	15.88	15.88	15.88	15.88	1,531
2021-06-02	15.81	15.81	15.81	15.81	1,733
2021-06-01	15.81	15.81	15.81	15.81	7,556
2021-05-28	15.81	15.81	15.81	15.81	3,183
2021-05-27	15.36	15.36	15.36	15.36	2,278
2021-05-26	15.36	15.36	15.36	15.36	0
2021-05-25	15.91	15.91	15.91	15.91	0
2021-05-24	15.91	15.91	15.91	15.91	10
2021-05-21	15.91	15.91	15.91	15.91	1,314
2021-05-20	15.91	15.91	15.91	15.91	1,584
2021-05-19	15.91	15.91	15.91	15.91	0
2021-05-18	15.85	15.85	15.85	15.85	0
2021-05-17	15.85	15.85	15.85	15.85	42
2021-05-14	15.66	15.66	15.66	15.66	0
2021-05-13	15.66	15.66	15.66	15.66	12,900
2021-05-12	15.66	15.66	15.66	15.66	312
2021-05-11	15.80	15.80	15.80	15.80	48
2021-05-10	15.80	15.80	15.80	15.80	16,300
2021-05-07	15.72	15.72	15.72	15.72	238
2021-05-06	15.48	15.48	15.48	15.48	8
2021-05-05	15.48	15.48	15.48	15.48	69
2021-05-04	15.28	15.28	15.28	15.28	0
2021-04-30	15.28	15.28	15.28	15.28	63
2021-04-29	15.28	15.28	15.28	15.28	20
2021-04-28	15.28	15.28	15.28	15.28	206
2021-04-27	14.92	14.92	14.92	14.92	317
2021-04-26	14.92	14.92	14.92	14.92	1,045
2021-04-23	15.17	15.17	15.17	15.17	367
2021-04-22	15.17	15.17	15.17	15.17	523
2021-04-21	15.17	15.17	15.17	15.17	243
2021-04-20	15.45	15.45	15.45	15.45	31
2021-04-19	16.02	16.02	16.02	16.02	409
2021-04-16	16.30	16.30	16.30	16.30	238
2021-04-15	15.86	15.86	15.86	15.86	242
2021-04-14	16.14	16.14	16.14	16.14	15
2021-04-13	15.99	15.99	15.99	15.99	444
2021-04-12	16.33	16.33	16.33	16.33	82
2021-04-09	16.22	16.22	16.22	16.22	366
2021-04-08	16.12	16.12	16.12	16.12	168
2021-04-07	16.12	16.12	16.12	16.12	646
2021-04-06	16.17	16.17	16.17	16.17	0
2021-04-01	16.08	16.08	16.08	16.08	0
2021-03-31	16.08	16.08	16.08	16.08	825
2021-03-30	16.08	16.08	16.08	16.08	0
2021-03-29	16.08	16.08	16.08	16.08	280
2021-03-26	15.75	15.75	15.75	15.75	10
2021-03-25	15.75	15.75	15.75	15.75	1,364
2021-03-24	15.59	15.59	15.59	15.59	4
2021-03-23	15.59	15.59	15.59	15.59	69
2021-03-22	15.59	15.59	15.59	15.59	545
2021-03-19	16.09	16.09	16.09	16.09	768
2021-03-18	16.09	16.09	16.09	16.09	0
2021-03-17	16.09	16.09	16.09	16.09	33
2021-03-16	16.09	16.09	16.09	16.09	187
2021-03-15	16.70	16.70	16.70	16.70	0
2021-03-12	16.86	16.86	16.86	16.86	86
2021-03-11	16.15	16.15	16.15	16.15	6,301
2021-03-10	16.61	16.61	16.61	16.61	0
2021-03-09	16.61	16.61	16.61	16.61	300
2021-03-08	15.82	15.82	15.82	15.82	15
2021-03-05	15.78	15.78	15.78	15.78	0
2021-03-04	15.93	15.93	15.93	15.93	100
2021-03-03	15.74	15.74	15.74	15.74	290
2021-03-02	15.83	15.83	15.83	15.83	222
2021-03-01	15.34	15.34	15.34	15.34	155
2021-02-26	15.93	15.93	15.93	15.93	41
2021-02-25	16.23	16.23	16.23	16.23	35
2021-02-24	15.91	15.91	15.91	15.91	428
2021-02-23	14.97	14.97	14.97	14.97	100
2021-02-22	14.97	14.97	14.97	14.97	200
2021-02-19	14.97	14.97	14.97	14.97	0
2021-02-18	14.97	14.97	14.97	14.97	81
2021-02-17	15.00	15.00	15.00	15.00	0
2021-02-16	15.00	15.00	15.00	15.00	1,193
2021-02-15	14.41	14.41	14.41	14.41	0
2021-02-12	14.41	14.41	14.41	14.41	689
2021-02-11	14.28	14.28	14.28	14.28	4,696
2021-02-10	14.28	14.28	14.28	14.28	100
2021-02-09	14.07	14.07	14.07	14.07	1,400
2021-02-08	14.07	14.07	14.07	14.07	351
2021-02-05	14.10	14.10	14.10	14.10	0
2021-02-04	14.10	14.10	14.10	14.10	1,476
2021-02-03	13.22	13.22	13.22	13.22	205
2021-02-02	13.22	13.22	13.22	13.22	0
2021-02-01	13.23	13.23	13.23	13.23	40
2021-01-29	13.57	13.57	13.57	13.57	250
2021-01-28	13.33	13.33	13.33	13.33	550
2021-01-27	13.33	13.33	13.33	13.33	79
2021-01-26	13.48	13.48	13.48	13.48	30
2021-01-25	13.33	13.33	13.33	13.33	7,371
2021-01-22	14.55	14.55	14.55	14.55	699
2021-01-21	14.68	14.68	14.68	14.68	657
2021-01-20	14.87	14.87	14.87	14.87	0
2021-01-19	14.80	14.80	14.80	14.80	320
2021-01-18	14.80	14.80	14.80	14.80	0
2021-01-15	14.90	14.90	14.90	14.90	70
2021-01-14	14.90	14.90	14.90	14.90	100
2021-01-13	14.90	14.90	14.90	14.90	0
2021-01-12	14.93	14.93	14.93	14.93	174
2021-01-11	14.30	14.30	14.30	14.30	70
2021-01-08	14.30	14.30	14.30	14.30	418
2021-01-07	13.76	13.76	13.76	13.76	0
2021-01-06	13.76	13.76	13.76	13.76	53
2021-01-05	12.78	12.78	12.78	12.78	1
2021-01-04	12.59	12.59	12.59	12.59	0
2020-12-31	12.53	12.53	12.53	12.53	600
2020-12-30	12.30	12.30	12.30	12.30	500
2020-12-29	12.30	12.30	12.30	12.30	0
2020-12-24	12.30	12.30	12.30	12.30	0
2020-12-23	12.30	12.30	12.30	12.30	79
2020-12-22	12.37	12.37	12.37	12.37	0
2020-12-21	12.39	12.39	12.39	12.39	172
2020-12-18	12.30	12.30	12.30	12.30	60
2020-12-17	12.13	12.13	12.13	12.13	11,639
2020-12-16	12.48	12.48	12.48	12.48	52
2020-12-15	12.56	12.56	12.56	12.56	0
2020-12-14	12.56	12.56	12.56	12.56	11,742
2020-12-11	13.11	13.11	13.11	13.11	0
2020-12-10	13.11	13.11	13.11	13.11	0
2020-12-09	13.11	13.11	13.11	13.11	221,880
2020-12-08	13.11	13.11	13.11	13.11	0
2020-12-07	13.11	13.11	13.11	13.11	6,810
2020-12-04	12.94	12.94	12.94	12.94	0
2020-12-03	12.83	12.83	12.83	12.83	350
2020-12-02	12.59	12.59	12.59	12.59	33
2020-12-01	12.44	12.44	12.44	12.44	211
2020-11-30	12.34	12.34	12.34	12.34	287
2020-11-27	12.63	12.63	12.63	12.63	380
2020-11-26	11.76	11.76	11.76	11.76	0
2020-11-25	11.76	11.76	11.76	11.76	0
2020-11-24	11.76	11.76	11.76	11.76	0
2020-11-23	11.76	11.76	11.76	11.76	0
2020-11-20	11.76	11.76	11.76	11.76	627
2020-11-19	11.76	11.76	11.76	11.76	300
2020-11-18	12.03	12.03	12.03	12.03	0
2020-11-17	12.03	12.03	12.03	12.03	0
2020-11-16	12.07	12.07	12.07	12.07	1,041
2020-11-13	11.64	11.64	11.64	11.64	0
2020-11-12	11.64	11.64	11.64	11.64	31,710
2020-11-11	10.90	10.90	10.90	10.90	0
2020-11-10	10.90	10.90	10.90	10.90	0
2020-11-09	10.90	10.90	10.90	10.90	0
2020-11-06	10.90	10.90	10.90	10.90	0
2020-11-05	10.90	10.90	10.90	10.90	0
2020-11-04	10.90	10.90	10.90	10.90	0
2020-11-03	10.90	10.90	10.90	10.90	1
2020-11-02	9.65	9.65	9.65	9.65	0
2020-10-30	9.65	9.65	9.65	9.65	0
2020-10-29	9.65	9.65	9.65	9.65	0
2020-10-28	9.65	9.65	9.65	9.65	0
2020-10-27	9.65	9.65	9.65	9.65	0
2020-10-26	9.65	9.65	9.65	9.65	0
2020-10-23	9.65	9.65	9.65	9.65	0
2020-10-22	9.65	9.65	9.65	9.65	0
2020-10-21	9.65	9.65	9.65	9.65	0
2020-10-20	9.65	9.65	9.65	9.65	0
2020-10-19	9.65	9.65	9.65	9.65	0
2020-10-16	9.65	9.65	9.65	9.65	353
2020-10-15	9.93	9.93	9.93	9.93	0
2020-10-14	9.93	9.93	9.93	9.93	0
2020-10-13	9.93	9.93	9.93	9.93	11
2020-10-12	10.03	10.03	10.03	10.03	0
2020-10-09	10.03	10.03	10.03	10.03	0
2020-10-08	9.54	9.54	9.54	9.54	0
2020-10-07	9.54	9.54	9.54	9.54	0
2020-10-06	9.67	9.67	9.67	9.67	138
2020-10-05	9.61	9.61	9.61	9.61	4
2020-10-02	9.69	9.69	9.69	9.69	0
2020-10-01	9.69	9.69	9.69	9.69	0
2020-09-30	9.69	9.69	9.69	9.69	0
2020-09-29	9.69	9.69	9.69	9.69	0
2020-09-28	9.69	9.69	9.69	9.69	0
2020-09-25	9.69	9.69	9.69	9.69	0
2020-09-24	9.69	9.69	9.69	9.69	0
2020-09-23	9.69	9.69	9.69	9.69	0
2020-09-22	9.69	9.69	9.69	9.69	0
2020-09-21	9.69	9.69	9.69	9.69	34
2020-09-18	9.79	9.79	9.79	9.79	0
2020-09-17	9.89	9.89	9.89	9.89	0
2020-09-16	9.94	9.94	9.94	9.94	0
2020-09-15	9.94	9.94	9.94	9.94	7,051
2020-09-14	9.35	9.35	9.35	9.35	0
2020-09-11	9.35	9.35	9.35	9.35	0
2020-04-03	7.61	7.61	7.61	7.61	0
2020-04-02	7.61	7.61	7.61	7.61	0
2020-04-01	7.61	7.61	7.61	7.61	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735