Manz Ord Share History

Manz Ord Share Price history. The following table shows end-of-day data 0J9O historical share prices for Manz 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.

0J9O.L
Share Price 0J9O.L
Charts 0J9O.L
Trades 0J9O.L
History Compare
0J9O.L 0J9O.L
Share News 0J9O.L
RNS 0J9O.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	7.41	7.41	7.41	7.41	28
2024-05-02	7.54	7.54	7.54	7.54	0
2024-05-01	7.54	7.54	7.54	7.54	0
2024-04-30	7.54	7.54	7.54	7.54	0
2024-04-29	7.28	7.28	7.28	7.28	0
2024-04-26	7.28	7.28	7.28	7.28	0
2024-04-25	7.28	7.28	7.28	7.28	7
2024-04-24	7.50	7.50	7.50	7.50	1
2024-04-23	7.86	7.86	7.86	7.86	0
2024-04-22	7.90	7.90	7.90	7.90	186
2024-04-19	8.36	8.36	8.36	8.36	0
2024-04-18	8.36	8.36	8.36	8.36	0
2024-04-17	8.36	8.36	8.36	8.36	4
2024-04-16	8.70	8.70	8.70	8.70	0
2024-04-15	8.70	8.70	8.70	8.70	0
2024-04-12	8.70	8.70	8.70	8.70	1
2024-04-11	8.66	8.66	8.66	8.66	0
2024-04-10	8.66	8.66	8.66	8.66	13
2024-04-09	8.82	8.82	8.82	8.82	1
2024-04-08	9.00	9.00	9.00	9.00	3
2024-04-05	9.04	9.04	9.04	9.04	19
2024-04-04	10.18	10.18	10.18	10.18	0
2024-04-03	10.18	10.18	10.18	10.18	0
2024-04-02	10.18	10.18	10.18	10.18	0
2024-04-01	10.18	10.18	10.18	10.18	0
2024-03-29	10.18	10.18	10.18	10.18	0
2024-03-28	10.18	10.18	10.18	10.18	0
2024-03-27	10.18	10.18	10.18	10.18	0
2024-03-26	10.18	10.18	10.18	10.18	12
2024-03-25	10.20	10.20	10.20	10.20	18
2024-03-22	9.96	9.96	9.96	9.96	2
2024-03-21	9.20	9.20	9.20	9.20	2
2024-03-20	9.19	9.19	9.19	9.19	6
2024-03-19	9.01	9.01	9.01	9.01	0
2024-03-18	8.93	8.93	8.93	8.93	12
2024-03-15	8.63	8.63	8.63	8.63	5
2024-03-14	9.01	9.01	9.01	9.01	0
2024-03-13	9.19	9.19	9.19	9.19	0
2024-03-12	9.30	9.30	9.30	9.30	21
2024-03-11	9.02	9.02	9.02	9.02	10
2024-03-08	9.35	9.35	9.35	9.35	39
2024-03-07	9.44	9.44	9.44	9.44	0
2024-03-06	9.36	9.36	9.36	9.36	20
2024-03-05	9.56	9.56	9.56	9.56	0
2024-03-04	9.51	9.51	9.51	9.51	10
2024-03-01	9.39	9.39	9.39	9.39	15
2024-02-29	9.92	9.92	9.92	9.92	0
2024-02-28	9.92	9.92	9.92	9.92	0
2024-02-27	10.00	10.00	10.00	10.00	10
2024-02-26	9.92	9.92	9.92	9.92	7
2024-02-23	10.30	10.30	10.30	10.30	5
2024-02-22	11.48	11.48	11.48	11.48	15
2024-02-21	10.00	10.00	10.00	10.00	0
2024-02-20	10.00	10.00	10.00	10.00	0
2024-02-19	10.00	10.00	10.00	10.00	0
2024-02-16	10.26	10.26	10.26	10.26	1
2024-02-15	10.18	10.18	10.18	10.18	3
2024-02-14	10.50	10.50	10.50	10.50	0
2024-02-13	10.50	10.50	10.50	10.50	0
2024-02-12	10.62	10.62	10.62	10.62	5
2024-02-09	10.44	10.44	10.44	10.44	18
2024-02-08	10.02	10.02	10.02	10.02	0
2024-02-07	10.02	10.02	10.02	10.02	0
2024-02-06	10.02	10.02	10.02	10.02	0
2024-02-05	10.02	10.02	10.02	10.02	14
2024-02-02	10.26	10.26	10.26	10.26	6
2024-02-01	10.56	10.56	10.56	10.56	0
2024-01-31	10.20	10.20	10.20	10.20	0
2024-01-30	10.20	10.20	10.20	10.20	0
2024-01-29	10.20	10.20	10.20	10.20	0
2024-01-26	10.34	10.34	10.34	10.34	1
2024-01-25	10.10	10.10	10.10	10.10	10
2024-01-24	10.22	10.22	10.22	10.22	9
2024-01-23	10.30	10.30	10.30	10.30	20
2024-01-22	10.74	10.74	10.74	10.74	0
2024-01-19	10.74	10.74	10.74	10.74	388
2024-01-18	11.50	11.50	11.50	11.50	11
2024-01-17	11.62	11.62	11.62	11.62	30
2024-01-16	11.80	11.80	11.80	11.80	46
2024-01-15	11.68	11.68	11.68	11.68	55
2024-01-12	11.68	11.68	11.68	11.68	17
2024-01-11	12.00	12.00	12.00	12.00	29
2024-01-10	12.00	12.00	12.00	12.00	5
2024-01-09	12.16	12.16	12.16	12.16	334
2024-01-08	11.86	11.86	11.86	11.86	2
2024-01-05	11.80	11.80	11.80	11.80	110
2024-01-04	12.04	12.04	12.04	12.04	66
2024-01-03	12.30	12.30	12.30	12.30	490
2024-01-02	12.46	12.46	12.46	12.46	0
2024-01-01	12.46	12.46	12.46	12.46	0
2023-12-29	12.46	12.46	12.46	12.46	263
2023-12-28	12.00	12.00	12.00	12.00	55
2023-12-27	11.94	11.94	11.94	11.94	10
2023-12-26	11.70	11.70	11.70	11.70	0
2023-12-25	11.70	11.70	11.70	11.70	0
2023-12-22	11.70	11.70	11.70	11.70	225
2023-12-21	12.16	12.16	12.16	12.16	0
2023-12-20	12.16	12.16	12.16	12.16	82
2023-12-19	12.20	12.20	12.20	12.20	221
2023-12-18	11.98	11.98	11.98	11.98	300
2023-12-15	12.92	12.92	12.92	12.92	261
2023-12-14	13.14	13.14	13.14	13.14	64
2023-12-13	13.68	13.68	13.68	13.68	1,381
2023-12-12	12.70	12.70	12.70	12.70	856
2023-12-11	10.36	10.36	10.36	10.36	258
2023-12-08	9.79	9.79	9.79	9.79	1
2023-12-07	10.00	10.00	10.00	10.00	40
2023-12-06	10.20	10.20	10.20	10.20	170
2023-12-05	10.34	10.34	10.34	10.34	0
2023-12-04	10.34	10.34	10.34	10.34	260
2023-12-01	10.94	10.94	10.94	10.94	0
2023-11-30	11.20	11.20	11.20	11.20	430
2023-11-29	11.68	11.68	11.68	11.68	0
2023-11-28	11.66	11.66	11.66	11.66	7
2023-11-27	11.52	11.52	11.52	11.52	23
2023-11-24	11.54	11.54	11.54	11.54	0
2023-11-23	11.66	11.66	11.66	11.66	0
2023-11-22	11.68	11.68	11.68	11.68	0
2023-11-21	11.68	11.68	11.68	11.68	0
2023-11-20	11.68	11.68	11.68	11.68	0
2023-11-17	11.68	11.68	11.68	11.68	0
2023-11-16	11.68	11.68	11.68	11.68	19
2023-11-15	11.56	11.56	11.56	11.56	274
2023-11-14	11.38	11.38	11.38	11.38	9
2023-11-13	11.10	11.10	11.10	11.10	298
2023-11-10	10.60	10.60	10.60	10.60	10
2023-11-09	10.88	10.88	10.88	10.88	1,530
2023-11-08	11.98	11.98	11.98	11.98	839
2023-11-07	11.38	11.38	11.38	11.38	1,328
2023-11-06	9.02	9.02	9.02	9.02	10
2023-11-03	8.97	8.97	8.97	8.97	227
2023-11-02	8.55	8.55	8.55	8.55	443
2023-11-01	8.24	8.24	8.24	8.24	271
2023-10-31	8.50	8.50	8.50	8.50	688
2023-10-30	9.77	9.77	9.77	9.77	46
2023-10-27	9.77	9.77	9.77	9.77	417
2023-10-26	9.89	9.89	9.89	9.89	197
2023-10-25	10.18	10.18	10.18	10.18	1,415
2023-10-24	10.06	10.06	10.06	10.06	487
2023-10-23	9.95	9.95	9.95	9.95	1
2023-10-20	10.50	10.50	10.50	10.50	1,348
2023-10-19	11.08	11.08	11.08	11.08	288
2023-10-18	12.01	12.01	12.01	12.01	419
2023-10-17	12.33	12.33	12.33	12.33	1,993
2023-10-16	13.08	13.08	13.08	13.08	801
2023-10-13	13.47	13.47	13.47	13.47	623
2023-10-12	13.71	13.71	13.71	13.71	1,313
2023-10-11	13.90	13.90	13.90	13.90	8
2023-10-10	13.70	13.70	13.70	13.70	0
2023-10-09	13.70	13.70	13.70	13.70	536
2023-10-06	13.94	13.94	13.94	13.94	367
2023-10-05	14.00	14.00	14.00	14.00	82
2023-10-04	13.90	13.90	13.90	13.90	230
2023-10-03	14.32	14.32	14.32	14.32	0
2023-10-02	14.32	14.32	14.32	14.32	204
2023-09-29	13.74	13.74	13.74	13.74	0
2023-09-28	13.74	13.74	13.74	13.74	0
2023-09-27	13.74	13.74	13.74	13.74	24
2023-09-26	13.82	13.82	13.82	13.82	1,575
2023-09-25	14.14	14.14	14.14	14.14	251
2023-09-22	13.90	13.90	13.90	13.90	4
2023-09-21	14.00	14.00	14.00	14.00	175
2023-09-20	14.30	14.30	14.30	14.30	11
2023-09-19	13.90	13.90	13.90	13.90	310
2023-09-18	13.80	13.80	13.80	13.80	667
2023-09-15	13.68	13.68	13.68	13.68	1,606
2023-09-14	13.70	13.70	13.70	13.70	332
2023-09-13	13.70	13.70	13.70	13.70	77
2023-09-12	13.98	13.98	13.98	13.98	440
2023-09-11	13.98	13.98	13.98	13.98	95
2023-09-08	14.10	14.10	14.10	14.10	0
2023-09-07	14.10	14.10	14.10	14.10	787
2023-09-06	14.02	14.02	14.02	14.02	354
2023-09-05	14.64	14.64	14.64	14.64	436
2023-09-04	15.08	15.08	15.08	15.08	0
2023-09-01	15.10	15.10	15.10	15.10	215
2023-08-31	15.00	15.00	15.00	15.00	40
2023-08-30	14.88	14.88	14.88	14.88	14
2023-08-29	14.88	14.88	14.88	14.88	1
2023-08-28	14.96	14.96	14.96	14.96	0
2023-08-25	14.96	14.96	14.96	14.96	146
2023-08-24	14.90	14.90	14.90	14.90	11
2023-08-23	14.90	14.90	14.90	14.90	521
2023-08-22	15.20	15.20	15.20	15.20	144
2023-08-21	15.00	15.00	15.00	15.00	276
2023-08-18	15.20	15.20	15.20	15.20	186
2023-08-17	15.78	15.78	15.78	15.78	166
2023-08-16	15.70	15.70	15.70	15.70	29
2023-08-15	15.80	15.80	15.80	15.80	19
2023-08-14	16.00	16.00	16.00	16.00	88
2023-08-11	15.70	15.70	15.70	15.70	60
2023-08-10	15.26	15.26	15.26	15.26	40
2023-08-09	15.20	15.20	15.20	15.20	210
2023-08-08	15.46	15.46	15.46	15.46	1,903
2023-08-07	16.10	16.10	16.10	16.10	60
2023-08-04	16.00	16.00	16.00	16.00	271
2023-08-03	15.98	15.98	15.98	15.98	1,403
2023-08-02	17.82	17.82	17.82	17.82	292
2023-08-01	17.42	17.42	17.42	17.42	137
2023-07-31	16.92	16.92	16.92	16.92	17
2023-07-28	17.18	17.18	17.18	17.18	20
2023-07-27	17.08	17.08	17.08	17.08	382
2023-07-26	16.96	16.96	16.96	16.96	3,167
2023-07-25	17.19	17.19	17.19	17.19	1,196
2023-07-24	17.10	17.10	17.10	17.10	21
2023-07-21	16.92	16.92	16.92	16.92	24
2023-07-20	16.84	16.84	16.84	16.84	1,058
2023-07-19	16.94	16.94	16.94	16.94	174
2023-07-18	16.62	16.62	16.62	16.62	1,036
2023-07-17	16.70	16.70	16.70	16.70	3,394
2023-07-14	17.00	17.00	17.00	17.00	268
2023-07-13	16.52	16.52	16.52	16.52	1,276
2023-07-12	16.96	16.96	16.96	16.96	3,345
2023-07-11	17.51	17.51	17.51	17.51	1,898
2023-07-10	17.71	17.71	17.71	17.71	1,338
2023-07-07	18.50	18.50	18.50	18.50	545
2023-07-06	19.24	19.24	19.24	19.24	0
2023-07-05	19.24	19.24	19.24	19.24	1,537
2023-07-04	19.20	19.20	19.20	19.20	18
2023-07-03	18.90	18.90	18.90	18.90	1,758
2023-06-30	18.90	18.90	18.90	18.90	1,287
2023-06-29	18.62	18.62	18.62	18.62	495
2023-06-28	18.12	18.12	18.12	18.12	1,483
2023-06-27	18.98	18.98	18.98	18.98	94
2023-06-26	19.42	19.42	19.42	19.42	0
2023-06-23	19.42	19.42	19.42	19.42	74
2023-06-22	19.48	19.48	19.48	19.48	5
2023-06-21	19.78	19.78	19.78	19.78	65
2023-06-20	19.66	19.66	19.66	19.66	0
2023-06-19	19.66	19.66	19.66	19.66	46
2023-06-16	19.80	19.80	19.80	19.80	312
2023-06-15	19.70	19.70	19.70	19.70	28
2023-06-14	19.72	19.72	19.72	19.72	23
2023-06-13	19.40	19.40	19.40	19.40	18
2023-06-12	19.36	19.36	19.36	19.36	186
2023-06-09	19.66	19.66	19.66	19.66	8
2023-06-08	19.50	19.50	19.50	19.50	14
2023-06-07	19.78	19.78	19.78	19.78	15
2023-06-06	19.78	19.78	19.78	19.78	32
2023-06-05	20.65	20.65	20.65	20.65	61
2023-06-02	20.50	20.50	20.50	20.50	158
2023-06-01	20.40	20.40	20.40	20.40	49
2023-05-31	20.85	20.85	20.85	20.85	56
2023-05-30	20.70	20.70	20.70	20.70	181
2023-05-29	20.50	20.50	20.50	20.50	0
2023-05-26	20.50	20.50	20.50	20.50	24
2023-05-25	20.79	20.79	20.79	20.79	1,771
2023-05-24	21.21	21.21	21.21	21.21	393
2023-05-23	21.72	21.72	21.72	21.72	904
2023-05-22	22.20	22.20	22.20	22.20	51
2023-05-19	22.35	22.35	22.35	22.35	1
2023-05-18	22.50	22.50	22.50	22.50	87
2023-05-17	22.15	22.15	22.15	22.15	21
2023-05-16	22.25	22.25	22.25	22.25	53
2023-05-15	22.40	22.40	22.40	22.40	42
2023-05-12	22.14	22.14	22.14	22.14	3,110
2023-05-11	22.53	22.53	22.53	22.53	355
2023-05-10	22.70	22.70	22.70	22.70	1,297
2023-05-09	23.15	23.15	23.15	23.15	425
2023-05-08	23.45	23.45	23.45	23.45	0
2023-05-05	23.45	23.45	23.45	23.45	4
2023-05-04	24.40	24.40	24.40	24.40	0
2023-05-03	24.40	24.40	24.40	24.40	0
2023-05-02	23.15	23.15	23.15	23.15	106
2023-05-01	23.95	23.95	23.95	23.95	0
2023-04-28	23.95	23.95	23.95	23.95	0
2023-04-27	24.30	24.30	24.30	24.30	350
2023-04-26	24.50	24.50	24.50	24.50	124
2023-04-25	25.30	25.30	25.30	25.30	108
2023-04-24	24.55	24.55	24.55	24.55	110
2023-04-21	23.90	23.90	23.90	23.90	155
2023-04-20	23.95	23.95	23.95	23.95	619
2023-04-19	23.45	23.45	23.45	23.45	83
2023-04-18	23.05	23.05	23.05	23.05	691
2023-04-17	23.58	23.58	23.58	23.58	2,122
2023-04-14	23.70	23.70	23.70	23.70	1,031
2023-04-13	23.85	23.85	23.85	23.85	972
2023-04-12	23.95	23.95	23.95	23.95	221
2023-04-11	24.10	24.10	24.10	24.10	308
2023-04-10	23.95	23.95	23.95	23.95	0
2023-04-07	23.95	23.95	23.95	23.95	0
2023-04-06	23.95	23.95	23.95	23.95	507
2023-04-05	23.95	23.95	23.95	23.95	561
2023-04-04	23.80	23.80	23.80	23.80	251
2023-04-03	24.50	24.50	24.50	24.50	415
2023-03-31	24.05	24.05	24.05	24.05	1,823
2023-03-30	24.10	24.10	24.10	24.10	1,390
2023-03-29	24.80	24.80	24.80	24.80	188
2023-03-28	23.80	23.80	23.80	23.80	961
2023-03-27	21.60	21.60	21.60	21.60	297
2023-03-24	21.60	21.60	21.60	21.60	130
2023-03-23	21.60	21.60	21.60	21.60	833
2023-03-22	22.00	22.00	22.00	22.00	350
2023-03-21	22.30	22.30	22.30	22.30	320
2023-03-20	22.05	22.05	22.05	22.05	322
2023-03-17	22.30	22.30	22.30	22.30	309
2023-03-16	21.40	21.40	21.40	21.40	207
2023-03-15	21.40	21.40	21.40	21.40	102
2023-03-14	22.70	22.70	22.70	22.70	82
2023-03-13	22.65	22.65	22.65	22.65	1
2023-03-10	23.60	23.60	23.60	23.60	0
2023-03-09	23.60	23.60	23.60	23.60	12
2023-03-08	23.00	23.00	23.00	23.00	19
2023-03-07	23.05	23.05	23.05	23.05	198
2023-03-06	22.75	22.75	22.75	22.75	26
2023-03-03	22.90	22.90	22.90	22.90	498
2023-03-02	22.15	22.15	22.15	22.15	101
2023-03-01	22.80	22.80	22.80	22.80	313
2023-02-28	23.40	23.40	23.40	23.40	225
2023-02-27	24.25	24.25	24.25	24.25	0
2023-02-24	24.25	24.25	24.25	24.25	4
2023-02-23	23.65	23.65	23.65	23.65	36
2023-02-22	23.55	23.55	23.55	23.55	0
2023-02-21	23.55	23.55	23.55	23.55	597
2023-02-20	23.86	23.86	23.86	23.86	1,126
2023-02-17	24.29	24.29	24.29	24.29	638
2023-02-16	23.92	23.92	23.92	23.92	78
2023-02-15	23.92	23.92	23.92	23.92	562
2023-02-14	23.85	23.85	23.85	23.85	1,446
2023-02-13	23.65	23.65	23.65	23.65	720
2023-02-10	23.90	23.90	23.90	23.90	28
2023-02-09	23.85	23.85	23.85	23.85	414
2023-02-08	23.95	23.95	23.95	23.95	257
2023-02-07	23.85	23.85	23.85	23.85	138
2023-02-06	24.00	24.00	24.00	24.00	25
2023-02-03	24.62	24.62	24.62	24.62	7,693
2023-02-02	24.50	24.50	24.50	24.50	7,488
2023-02-01	24.50	24.50	24.50	24.50	123
2023-01-31	23.90	23.90	23.90	23.90	0
2023-01-30	24.60	24.60	24.60	24.60	1,823
2023-01-27	24.80	24.80	24.80	24.80	380
2023-01-26	24.52	24.52	24.52	24.52	1,790
2023-01-25	24.50	24.50	24.50	24.50	282
2023-01-24	24.45	24.45	24.45	24.45	435
2023-01-23	24.61	24.61	24.61	24.61	5,126
2023-01-20	24.45	24.45	24.45	24.45	133
2023-01-19	23.70	23.70	23.70	23.70	7,467
2023-01-18	25.40	25.40	25.40	25.40	6,003
2023-01-17	25.18	25.18	25.18	25.18	5,772
2023-01-16	25.42	25.42	25.42	25.42	2,521
2023-01-13	25.61	25.61	25.61	25.61	1,854
2023-01-12	25.63	25.63	25.63	25.63	2,065
2023-01-11	25.65	25.65	25.65	25.65	1,714
2023-01-10	24.85	24.85	24.85	24.85	488
2023-01-09	23.50	23.50	23.50	23.50	100
2023-01-06	22.70	22.70	22.70	22.70	231
2023-01-05	22.70	22.70	22.70	22.70	348
2023-01-04	23.15	23.15	23.15	23.15	207
2023-01-03	22.20	22.20	22.20	22.20	97
2023-01-02	21.55	21.55	21.55	21.55	0
2022-12-30	21.55	21.55	21.55	21.55	0
2022-12-29	21.50	21.50	21.50	21.50	5
2022-12-28	20.20	20.20	20.20	20.20	1,234
2022-12-27	21.90	21.90	21.90	21.90	0
2022-12-26	21.90	21.90	21.90	21.90	0
2022-12-23	21.90	21.90	21.90	21.90	1,000
2022-12-22	23.10	23.10	23.10	23.10	0
2022-12-21	22.75	22.75	22.75	22.75	543
2022-12-20	23.10	23.10	23.10	23.10	0
2022-12-19	23.10	23.10	23.10	23.10	741
2022-12-16	22.95	22.95	22.95	22.95	3,060
2022-12-15	23.70	23.70	23.70	23.70	331
2022-12-14	24.65	24.65	24.65	24.65	1,217
2022-12-13	24.85	24.85	24.85	24.85	2,385
2022-12-12	24.00	24.00	24.00	24.00	1,188
2022-12-09	24.25	24.25	24.25	24.25	1,135
2022-12-08	23.40	23.40	23.40	23.40	1,336
2022-12-07	24.85	24.85	24.85	24.85	126
2022-12-06	24.35	24.35	24.35	24.35	741
2022-12-05	24.90	24.90	24.90	24.90	1,578
2022-12-02	25.20	25.20	25.20	25.20	72
2022-12-01	24.40	24.40	24.40	24.40	2
2022-11-30	23.40	23.40	23.40	23.40	142
2022-11-29	25.00	25.00	25.00	25.00	0
2022-11-28	25.00	25.00	25.00	25.00	88
2022-11-25	25.30	25.30	25.30	25.30	75
2022-11-24	25.50	25.50	25.50	25.50	263
2022-11-23	25.00	25.00	25.00	25.00	148
2022-11-22	24.25	24.25	24.25	24.25	838
2022-11-21	24.16	24.16	24.16	24.16	3,719
2022-11-18	24.28	24.28	24.28	24.28	1,730
2022-11-17	23.83	23.83	23.83	23.83	3,808
2022-11-16	24.25	24.25	24.25	24.25	3,395
2022-11-15	25.73	25.73	25.73	25.73	3,137
2022-11-14	25.21	25.21	25.21	25.21	4,968
2022-11-11	25.34	25.34	25.34	25.34	4,246
2022-11-10	25.20	25.20	25.20	25.20	1,227
2022-11-09	26.10	26.10	26.10	26.10	776
2022-11-08	26.76	26.76	26.76	26.76	4,119
2022-11-07	27.00	27.00	27.00	27.00	9,484
2022-11-04	27.00	27.00	27.00	27.00	2,453
2022-11-03	27.00	27.00	27.00	27.00	574
2022-11-02	28.05	28.05	28.05	28.05	15,738
2022-11-01	27.75	27.75	27.75	27.75	0
2022-10-31	26.15	26.15	26.15	26.15	2
2022-10-28	25.95	25.95	25.95	25.95	2
2022-10-27	27.00	27.00	27.00	27.00	24
2022-10-26	27.20	27.20	27.20	27.20	167
2022-10-25	25.85	25.85	25.85	25.85	0
2022-10-24	25.55	25.55	25.55	25.55	0
2022-10-21	26.30	26.30	26.30	26.30	103
2022-10-20	26.10	26.10	26.10	26.10	4
2022-10-19	25.50	25.50	25.50	25.50	8
2022-10-18	25.85	25.85	25.85	25.85	32
2022-10-17	26.50	26.50	26.50	26.50	580
2022-10-14	26.75	26.75	26.75	26.75	315
2022-10-13	26.15	26.15	26.15	26.15	0
2022-10-12	25.30	25.30	25.30	25.30	724
2022-10-11	25.75	25.75	25.75	25.75	0
2022-10-10	25.75	25.75	25.75	25.75	0
2022-10-07	25.75	25.75	25.75	25.75	40
2022-10-06	26.85	26.85	26.85	26.85	325
2022-10-05	26.50	26.50	26.50	26.50	742
2022-10-04	26.50	26.50	26.50	26.50	115
2022-10-03	26.00	26.00	26.00	26.00	84
2022-09-30	26.00	26.00	26.00	26.00	844
2022-09-29	26.00	26.00	26.00	26.00	200
2022-09-28	26.00	26.00	26.00	26.00	2,408
2022-09-27	26.55	26.55	26.55	26.55	157
2022-09-26	26.55	26.55	26.55	26.55	98
2022-09-23	25.40	25.40	25.40	25.40	1,268
2022-09-22	27.70	27.70	27.70	27.70	132
2022-09-21	27.70	27.70	27.70	27.70	73
2022-09-20	27.70	27.70	27.70	27.70	138
2022-09-19	27.20	27.20	27.20	27.20	0
2022-09-16	27.20	27.20	27.20	27.20	642
2022-09-15	28.22	28.22	28.22	28.22	0
2022-09-14	28.22	28.22	28.22	28.22	144
2022-09-13	28.22	28.22	28.22	28.22	572
2022-09-12	28.35	28.35	28.35	28.35	224
2022-09-09	28.35	28.35	28.35	28.35	13
2022-09-08	26.85	26.85	26.85	26.85	1,008
2022-09-07	27.45	27.45	27.45	27.45	70
2022-09-06	27.80	27.80	27.80	27.80	3
2022-09-05	28.65	28.65	28.65	28.65	1,676
2022-09-02	28.65	28.65	28.65	28.65	67
2022-09-01	28.65	28.65	28.65	28.65	0
2022-08-31	28.65	28.65	28.65	28.65	123
2022-08-30	28.00	28.00	28.00	28.00	74
2022-08-29	29.19	29.19	29.19	29.19	0
2022-08-26	29.19	29.19	29.19	29.19	17,884
2022-08-25	29.95	29.95	29.95	29.95	375
2022-08-24	29.00	29.00	29.00	29.00	274
2022-08-23	29.40	29.40	29.40	29.40	3,663
2022-08-22	30.10	30.10	30.10	30.10	3,096
2022-08-19	32.35	32.35	32.35	32.35	4,012
2022-08-18	32.70	32.70	32.70	32.70	4
2022-08-17	32.75	32.75	32.75	32.75	656
2022-08-16	33.75	33.75	33.75	33.75	38
2022-08-15	32.85	32.85	32.85	32.85	0
2022-08-12	32.85	32.85	32.85	32.85	1
2022-08-11	33.20	33.20	33.20	33.20	116
2022-08-10	32.65	32.65	32.65	32.65	1,197
2022-08-09	32.05	32.05	32.05	32.05	2,520
2022-08-08	33.60	33.60	33.60	33.60	250
2022-08-05	35.70	35.70	35.70	35.70	3
2022-08-04	36.85	36.85	36.85	36.85	0
2022-08-03	36.25	36.25	36.25	36.25	83
2022-08-02	35.35	35.35	35.35	35.35	53
2022-08-01	35.85	35.85	35.85	35.85	1
2022-07-29	35.85	35.85	35.85	35.85	1,631
2022-07-28	37.63	37.63	37.63	37.63	1,291
2022-07-27	36.70	36.70	36.70	36.70	1
2022-07-26	35.45	35.45	35.45	35.45	231
2022-07-25	36.10	36.10	36.10	36.10	280
2022-07-22	36.00	36.00	36.00	36.00	212
2022-07-21	35.60	35.60	35.60	35.60	0
2022-07-20	35.60	35.60	35.60	35.60	41
2022-07-19	33.95	33.95	33.95	33.95	119
2022-07-18	33.85	33.85	33.85	33.85	199
2022-07-15	32.95	32.95	32.95	32.95	804
2022-07-14	31.75	31.75	31.75	31.75	125
2022-07-13	31.35	31.35	31.35	31.35	288
2022-07-12	32.80	32.80	32.80	32.80	438
2022-07-11	34.70	34.70	34.70	34.70	106
2022-07-08	36.25	36.25	36.25	36.25	580
2022-07-07	35.50	35.50	35.50	35.50	96
2022-07-06	36.15	36.15	36.15	36.15	0
2022-07-05	36.15	36.15	36.15	36.15	102
2022-07-04	38.65	38.65	38.65	38.65	330
2022-07-01	40.25	40.25	40.25	40.25	313
2022-06-30	39.70	39.70	39.70	39.70	412
2022-06-29	40.80	40.80	40.80	40.80	960
2022-06-28	42.65	42.65	42.65	42.65	93
2022-06-27	43.00	43.00	43.00	43.00	817
2022-06-24	42.65	42.65	42.65	42.65	724
2022-06-23	42.05	42.05	42.05	42.05	654
2022-06-22	41.65	41.65	41.65	41.65	540
2022-06-21	42.95	42.95	42.95	42.95	175
2022-06-20	41.75	41.75	41.75	41.75	5,475
2022-06-17	41.87	41.87	41.87	41.87	3,586
2022-06-16	41.65	41.65	41.65	41.65	756
2022-06-15	44.65	44.65	44.65	44.65	21
2022-06-14	43.65	43.65	43.65	43.65	255
2022-06-13	43.70	43.70	43.70	43.70	74
2022-06-10	46.50	46.50	46.50	46.50	366
2022-06-09	49.55	49.55	49.55	49.55	119
2022-06-08	50.40	50.40	50.40	50.40	117
2022-06-07	48.75	48.75	48.75	48.75	216
2022-06-06	50.00	50.00	50.00	50.00	223
2022-06-03	46.70	46.70	46.70	46.70	0
2022-06-02	46.70	46.70	46.70	46.70	0
2022-06-01	46.70	46.70	46.70	46.70	51
2022-05-31	45.55	45.55	45.55	45.55	132
2022-05-30	45.60	45.60	45.60	45.60	1,308
2022-05-27	44.35	44.35	44.35	44.35	603
2022-05-26	41.55	41.55	41.55	41.55	24
2022-05-25	41.65	41.65	41.65	41.65	316
2022-05-24	42.50	42.50	42.50	42.50	70
2022-05-23	46.65	46.65	46.65	46.65	3,083
2022-05-20	38.85	38.85	38.85	38.85	12
2022-05-19	38.95	38.95	38.95	38.95	156
2022-05-18	38.55	38.55	38.55	38.55	0
2022-05-17	38.80	38.80	38.80	38.80	278
2022-05-16	38.15	38.15	38.15	38.15	149
2022-05-13	37.85	37.85	37.85	37.85	416
2022-05-12	36.87	36.87	36.87	36.87	0
2022-05-11	36.87	36.87	36.87	36.87	2,853
2022-05-10	36.50	36.50	36.50	36.50	547
2022-05-09	35.80	35.80	35.80	35.80	50
2022-05-06	37.80	37.80	37.80	37.80	33
2022-05-05	38.00	38.00	38.00	38.00	67
2022-05-04	38.25	38.25	38.25	38.25	8
2022-05-03	38.25	38.25	38.25	38.25	1,088
2022-05-02	39.90	39.90	39.90	39.90	0
2022-04-29	39.90	39.90	39.90	39.90	0
2022-04-28	39.41	39.41	39.41	39.41	2,346
2022-04-27	39.05	39.05	39.05	39.05	228
2022-04-26	39.05	39.05	39.05	39.05	52
2022-04-25	39.05	39.05	39.05	39.05	50
2022-04-22	40.60	40.60	40.60	40.60	0
2022-04-21	40.60	40.60	40.60	40.60	66
2022-04-20	39.50	39.50	39.50	39.50	73
2022-04-19	39.05	39.05	39.05	39.05	137
2022-04-18	39.80	39.80	39.80	39.80	0
2022-04-15	39.80	39.80	39.80	39.80	0
2022-04-14	39.80	39.80	39.80	39.80	142
2022-04-13	39.36	39.36	39.36	39.36	2,604
2022-04-12	39.10	39.10	39.10	39.10	3,229
2022-04-11	38.90	38.90	38.90	38.90	2,900
2022-04-08	38.68	38.68	38.68	38.68	2,226
2022-04-07	37.61	37.61	37.61	37.61	5,224
2022-04-06	36.55	36.55	36.55	36.55	1,672
2022-04-05	38.19	38.19	38.19	38.19	967
2022-04-04	39.98	39.98	39.98	39.98	3,474
2022-04-01	39.99	39.99	39.99	39.99	7,085
2022-03-31	40.47	40.47	40.47	40.47	1,796
2022-03-30	43.80	43.80	43.80	43.80	754
2022-03-29	43.30	43.30	43.30	43.30	1,051
2022-03-28	43.20	43.20	43.20	43.20	822
2022-03-25	41.15	41.15	41.15	41.15	467
2022-03-24	41.30	41.30	41.30	41.30	106
2022-03-23	42.10	42.10	42.10	42.10	100
2022-03-22	42.10	42.10	42.10	42.10	352
2022-03-21	42.00	42.00	42.00	42.00	102
2022-03-18	42.30	42.30	42.30	42.30	547
2022-03-17	42.20	42.20	42.20	42.20	1,898
2022-03-16	41.15	41.15	41.15	41.15	2,098
2022-03-15	37.38	37.38	37.38	37.38	1,543
2022-03-14	38.55	38.55	38.55	38.55	641
2022-03-11	40.30	40.30	40.30	40.30	466
2022-03-10	39.10	39.10	39.10	39.10	2,851
2022-03-09	43.80	43.80	43.80	43.80	769
2022-03-08	39.55	39.55	39.55	39.55	1,001
2022-03-07	39.45	39.45	39.45	39.45	3,614
2022-03-04	38.95	38.95	38.95	38.95	1,108
2022-03-03	42.75	42.75	42.75	42.75	126
2022-03-02	42.35	42.35	42.35	42.35	479
2022-03-01	42.90	42.90	42.90	42.90	246
2022-02-28	43.60	43.60	43.60	43.60	215
2022-02-25	41.65	41.65	41.65	41.65	952
2022-02-24	39.95	39.95	39.95	39.95	7,053
2022-02-23	43.25	43.25	43.25	43.25	1,323
2022-02-22	44.40	44.40	44.40	44.40	100
2022-02-21	44.40	44.40	44.40	44.40	1,429
2022-02-18	45.46	45.46	45.46	45.46	868
2022-02-17	46.55	46.55	46.55	46.55	585
2022-02-16	47.10	47.10	47.10	47.10	1,705
2022-02-15	45.59	45.59	45.59	45.59	1,876
2022-02-14	43.25	43.25	43.25	43.25	4,851
2022-02-11	46.35	46.35	46.35	46.35	31
2022-02-10	46.45	46.45	46.45	46.45	590
2022-02-09	49.07	49.07	49.07	49.07	723
2022-02-08	48.55	48.55	48.55	48.55	256
2022-02-07	48.55	48.55	48.55	48.55	1,752
2022-02-04	47.70	47.70	47.70	47.70	1,432
2022-02-03	47.16	47.16	47.16	47.16	1,129
2022-02-02	47.40	47.40	47.40	47.40	529
2022-02-01	46.70	46.70	46.70	46.70	683
2022-01-31	46.60	46.60	46.60	46.60	1,029
2022-01-28	44.00	44.00	44.00	44.00	548
2022-01-27	44.95	44.95	44.95	44.95	701
2022-01-26	44.80	44.80	44.80	44.80	1,528
2022-01-25	42.60	42.60	42.60	42.60	2,349
2022-01-24	41.75	41.75	41.75	41.75	3,559
2022-01-21	46.55	46.55	46.55	46.55	2,930
2022-01-20	47.40	47.40	47.40	47.40	886
2022-01-19	46.75	46.75	46.75	46.75	3,604
2022-01-18	48.20	48.20	48.20	48.20	1,997
2022-01-17	47.40	47.40	47.40	47.40	975
2022-01-14	47.40	47.40	47.40	47.40	614
2022-01-13	46.40	46.40	46.40	46.40	411
2022-01-12	46.15	46.15	46.15	46.15	877
2022-01-11	45.45	45.45	45.45	45.45	652
2022-01-10	45.20	45.20	45.20	45.20	908
2022-01-07	46.35	46.35	46.35	46.35	458
2022-01-06	46.05	46.05	46.05	46.05	2,929
2022-01-05	47.65	47.65	47.65	47.65	6
2022-01-04	48.72	48.72	48.72	48.72	178
2022-01-03	49.36	49.36	49.36	49.36	0
2021-12-31	49.36	49.36	49.36	49.36	0
2021-12-30	49.36	49.36	49.36	49.36	155
2021-12-29	49.35	49.35	49.35	49.35	1,282
2021-12-28	49.85	49.85	49.85	49.85	0
2021-12-27	49.85	49.85	49.85	49.85	0
2021-12-24	49.85	49.85	49.85	49.85	0
2021-12-23	49.85	49.85	49.85	49.85	1,655
2021-12-22	50.30	50.30	50.30	50.30	9,390
2021-12-21	51.74	51.74	51.74	51.74	10,507
2021-12-20	42.25	42.25	42.25	42.25	591
2021-12-17	42.05	42.05	42.05	42.05	355
2021-12-16	43.10	43.10	43.10	43.10	1,032
2021-12-15	43.10	43.10	43.10	43.10	702
2021-12-14	43.57	43.57	43.57	43.57	943
2021-12-13	44.40	44.40	44.40	44.40	491
2021-12-10	44.36	44.36	44.36	44.36	387
2021-12-09	45.73	45.73	45.73	45.73	1,210
2021-12-08	46.01	46.01	46.01	46.01	1,635
2021-12-07	45.79	45.79	45.79	45.79	1,054
2021-12-06	44.20	44.20	44.20	44.20	905
2021-12-03	47.05	47.05	47.05	47.05	468
2021-12-02	47.47	47.47	47.47	47.47	1,600
2021-12-01	49.10	49.10	49.10	49.10	908
2021-11-30	46.00	46.00	46.00	46.00	13
2021-11-29	45.70	45.70	45.70	45.70	964
2021-11-26	46.55	46.55	46.55	46.55	374
2021-11-25	47.95	47.95	47.95	47.95	968
2021-11-24	47.95	47.95	47.95	47.95	610
2021-11-23	46.85	46.85	46.85	46.85	1,650
2021-11-22	49.30	49.30	49.30	49.30	657
2021-11-19	49.75	49.75	49.75	49.75	1,231
2021-11-18	50.60	50.60	50.60	50.60	212
2021-11-17	51.40	51.40	51.40	51.40	978
2021-11-16	53.40	53.40	53.40	53.40	6,636
2021-11-15	50.10	50.10	50.10	50.10	195
2021-11-12	49.40	49.40	49.40	49.40	1,198
2021-11-11	49.95	49.95	49.95	49.95	2,162
2021-11-10	47.80	47.80	47.80	47.80	1,256
2021-11-09	48.15	48.15	48.15	48.15	3,234
2021-11-08	50.90	50.90	50.90	50.90	785
2021-11-05	52.00	52.00	52.00	52.00	4,922
2021-11-04	52.50	52.50	52.50	52.50	10,666
2021-11-03	43.85	43.85	43.85	43.85	359
2021-11-02	44.10	44.10	44.10	44.10	835
2021-11-01	43.40	43.40	43.40	43.40	1,897
2021-10-29	44.55	44.55	44.55	44.55	104
2021-10-28	45.00	45.00	45.00	45.00	92
2021-10-27	44.30	44.30	44.30	44.30	1,848
2021-10-26	43.75	43.75	43.75	43.75	4,294
2021-10-25	45.65	45.65	45.65	45.65	4,498
2021-10-22	46.00	46.00	46.00	46.00	2,078
2021-10-21	46.55	46.55	46.55	46.55	4,230
2021-10-20	48.03	48.03	48.03	48.03	5,351
2021-10-19	50.82	50.82	50.82	50.82	4,577
2021-10-18	49.01	49.01	49.01	49.01	1,633
2021-10-15	48.81	48.81	48.81	48.81	810
2021-10-14	48.30	48.30	48.30	48.30	1,090
2021-10-13	47.30	47.30	47.30	47.30	636
2021-10-12	45.82	45.82	45.82	45.82	763
2021-10-11	46.10	46.10	46.10	46.10	528
2021-10-08	47.25	47.25	47.25	47.25	264
2021-10-07	47.90	47.90	47.90	47.90	1,935
2021-10-06	45.15	45.15	45.15	45.15	414
2021-10-05	46.55	46.55	46.55	46.55	828
2021-10-04	45.85	45.85	45.85	45.85	2,332
2021-10-01	48.49	48.49	48.49	48.49	371
2021-09-30	49.20	49.20	49.20	49.20	1,719
2021-09-29	49.25	49.25	49.25	49.25	794
2021-09-28	48.51	48.51	48.51	48.51	321
2021-09-27	49.99	49.99	49.99	49.99	450
2021-09-24	49.89	49.89	49.89	49.89	1,342
2021-09-23	50.65	50.65	50.65	50.65	267
2021-09-22	49.50	49.50	49.50	49.50	336
2021-09-21	48.96	48.96	48.96	48.96	851
2021-09-20	48.57	48.57	48.57	48.57	2,504
2021-09-17	49.95	49.95	49.95	49.95	2,281
2021-09-16	52.55	52.55	52.55	52.55	249
2021-09-15	52.00	52.00	52.00	52.00	759
2021-09-14	54.00	54.00	54.00	54.00	390
2021-09-13	52.40	52.40	52.40	52.40	957
2021-09-10	53.20	53.20	53.20	53.20	1,279
2021-09-09	52.43	52.43	52.43	52.43	3,565
2021-09-08	54.00	54.00	54.00	54.00	1,163
2021-09-07	56.10	56.10	56.10	56.10	472
2021-09-06	55.90	55.90	55.90	55.90	373
2021-09-03	56.50	56.50	56.50	56.50	385
2021-09-02	57.50	57.50	57.50	57.50	2,097
2021-09-01	56.40	56.40	56.40	56.40	3,011
2021-08-31	55.70	55.70	55.70	55.70	2,027
2021-08-30	55.90	55.90	55.90	55.90	0
2021-08-27	55.90	55.90	55.90	55.90	1,039
2021-08-26	55.20	55.20	55.20	55.20	749
2021-08-25	55.70	55.70	55.70	55.70	1,410
2021-08-24	55.80	55.80	55.80	55.80	1,227
2021-08-23	55.40	55.40	55.40	55.40	29
2021-08-20	54.48	54.48	54.48	54.48	1,069
2021-08-19	54.30	54.30	54.30	54.30	3,978
2021-08-18	56.60	56.60	56.60	56.60	760
2021-08-17	56.50	56.50	56.50	56.50	200
2021-08-16	58.70	58.70	58.70	58.70	1,068
2021-08-13	61.40	61.40	61.40	61.40	414
2021-08-12	60.50	60.50	60.50	60.50	571
2021-08-11	61.20	61.20	61.20	61.20	1,257
2021-08-10	60.50	60.50	60.50	60.50	564
2021-08-09	60.10	60.10	60.10	60.10	2,970
2021-08-06	58.20	58.20	58.20	58.20	2,097
2021-08-05	56.30	56.30	56.30	56.30	3,070
2021-08-04	63.30	63.30	63.30	63.30	648
2021-08-03	63.10	63.10	63.10	63.10	676
2021-08-02	63.10	63.10	63.10	63.10	325
2021-07-30	63.10	63.10	63.10	63.10	2,138
2021-07-29	64.20	64.20	64.20	64.20	294
2021-07-28	63.70	63.70	63.70	63.70	473
2021-07-27	62.40	62.40	62.40	62.40	1,543
2021-07-26	66.11	66.11	66.11	66.11	9,069
2021-07-23	68.02	68.02	68.02	68.02	5,399
2021-07-22	68.20	68.20	68.20	68.20	2,033
2021-07-21	65.90	65.90	65.90	65.90	886
2021-07-20	62.00	62.00	62.00	62.00	895
2021-07-19	61.50	61.50	61.50	61.50	2,946
2021-07-16	63.80	63.80	63.80	63.80	671
2021-07-15	62.80	62.80	62.80	62.80	145
2021-07-14	63.40	63.40	63.40	63.40	929
2021-07-13	63.90	63.90	63.90	63.90	521
2021-07-12	64.10	64.10	64.10	64.10	390
2021-07-09	64.50	64.50	64.50	64.50	2,539
2021-07-08	60.30	60.30	60.30	60.30	1,164
2021-07-07	61.90	61.90	61.90	61.90	741
2021-07-06	64.30	64.30	64.30	64.30	1,580
2021-07-05	65.00	65.00	65.00	65.00	1,319
2021-07-02	64.70	64.70	64.70	64.70	1,716
2021-07-01	62.70	62.70	62.70	62.70	2,091
2021-06-30	64.90	64.90	64.90	64.90	556
2021-06-29	64.70	64.70	64.70	64.70	1,807
2021-06-28	65.50	65.50	65.50	65.50	1,850
2021-06-25	69.80	69.80	69.80	69.80	4,446
2021-06-24	66.70	66.70	66.70	66.70	2,009
2021-06-23	63.90	63.90	63.90	63.90	794
2021-06-22	61.20	61.20	61.20	61.20	10,783
2021-06-21	58.50	58.50	58.50	58.50	1,325
2021-06-18	57.40	57.40	57.40	57.40	1,772
2021-06-17	57.90	57.90	57.90	57.90	1,514
2021-06-16	55.00	55.00	55.00	55.00	449
2021-06-15	54.10	54.10	54.10	54.10	141
2021-06-14	54.50	54.50	54.50	54.50	192
2021-06-11	55.10	55.10	55.10	55.10	40
2021-06-10	54.20	54.20	54.20	54.20	690
2021-06-09	53.40	53.40	53.40	53.40	380
2021-06-08	53.70	53.70	53.70	53.70	431
2021-06-07	54.00	54.00	54.00	54.00	515
2021-06-04	55.30	55.30	55.30	55.30	311
2021-06-03	52.80	52.80	52.80	52.80	228
2021-06-02	52.90	52.90	52.90	52.90	675
2021-06-01	54.20	54.20	54.20	54.20	195
2021-05-28	56.40	56.40	56.40	56.40	103
2021-05-27	55.90	55.90	55.90	55.90	327
2021-05-26	54.30	54.30	54.30	54.30	291
2021-05-25	55.30	55.30	55.30	55.30	1,160
2021-05-24	53.20	53.20	53.20	53.20	0
2021-05-21	53.20	53.20	53.20	53.20	468
2021-05-20	51.00	51.00	51.00	51.00	1,712
2021-05-19	49.55	49.55	49.55	49.55	2,107
2021-05-18	51.10	51.10	51.10	51.10	1,820
2021-05-17	49.95	49.95	49.95	49.95	398
2021-05-14	48.85	48.85	48.85	48.85	1,240
2021-05-13	46.95	46.95	46.95	46.95	2,892
2021-05-12	45.97	45.97	45.97	45.97	1,165
2021-05-11	46.45	46.45	46.45	46.45	295
2021-05-10	47.15	47.15	47.15	47.15	1,061
2021-05-07	49.50	49.50	49.50	49.50	1,374
2021-05-06	49.20	49.20	49.20	49.20	1,710
2021-05-05	48.85	48.85	48.85	48.85	918
2021-05-04	48.15	48.15	48.15	48.15	2,524
2021-04-30	55.20	55.20	55.20	55.20	741
2021-04-29	57.60	57.60	57.60	57.60	127
2021-04-28	56.90	56.90	56.90	56.90	1,412
2021-04-27	57.90	57.90	57.90	57.90	2,402
2021-04-26	56.80	56.80	56.80	56.80	3,687
2021-04-23	55.50	55.50	55.50	55.50	1,011
2021-04-22	54.30	54.30	54.30	54.30	269
2021-04-21	54.30	54.30	54.30	54.30	1,184
2021-04-20	53.60	53.60	53.60	53.60	3,474
2021-04-19	57.80	57.80	57.80	57.80	375
2021-04-16	56.70	56.70	56.70	56.70	590
2021-04-15	56.50	56.50	56.50	56.50	1,695
2021-04-14	57.10	57.10	57.10	57.10	1,443
2021-04-13	59.80	59.80	59.80	59.80	1,786
2021-04-12	57.60	57.60	57.60	57.60	4,153
2021-04-09	58.70	58.70	58.70	58.70	1,488
2021-04-08	56.00	56.00	56.00	56.00	2,549
2021-04-07	57.90	57.90	57.90	57.90	1,006
2021-04-06	58.20	58.20	58.20	58.20	1,517
2021-04-01	53.50	53.50	53.50	53.50	2,095
2021-03-31	53.00	53.00	53.00	53.00	4,739
2021-03-30	47.80	47.80	47.80	47.80	1,702
2021-03-29	48.60	48.60	48.60	48.60	2,381
2021-03-26	49.00	49.00	49.00	49.00	6,874
2021-03-25	45.00	45.00	45.00	45.00	1,547
2021-03-24	47.10	47.10	47.10	47.10	932
2021-03-23	47.80	47.80	47.80	47.80	1,800
2021-03-22	49.10	49.10	49.10	49.10	976
2021-03-19	47.30	47.30	47.30	47.30	3,177
2021-03-18	47.90	47.90	47.90	47.90	2,578
2021-03-17	48.90	48.90	48.90	48.90	3,483
2021-03-16	45.80	45.80	45.80	45.80	3,673
2021-03-15	43.40	43.40	43.40	43.40	2,327
2021-03-12	43.70	43.70	43.70	43.70	3,555
2021-03-11	44.10	44.10	44.10	44.10	1,675
2021-03-10	44.30	44.30	44.30	44.30	1,917
2021-03-09	44.90	44.90	44.90	44.90	3,394
2021-03-08	45.00	45.00	45.00	45.00	1,475
2021-03-05	42.10	42.10	42.10	42.10	2,849
2021-03-04	45.80	45.80	45.80	45.80	1,087
2021-03-03	46.60	46.60	46.60	46.60	990
2021-03-02	48.60	48.60	48.60	48.60	1,531
2021-03-01	47.60	47.60	47.60	47.60	2,962
2021-02-26	47.00	47.00	47.00	47.00	2,067
2021-02-25	47.80	47.80	47.80	47.80	575
2021-02-24	47.40	47.40	47.40	47.40	1,095
2021-02-23	46.20	46.20	46.20	46.20	2,443
2021-02-22	48.13	48.13	48.13	48.13	11,991
2021-02-19	52.00	52.00	52.00	52.00	1,778
2021-02-18	51.40	51.40	51.40	51.40	25,411
2021-02-17	53.00	53.00	53.00	53.00	37,242
2021-02-16	51.85	51.85	51.85	51.85	3,498
2021-02-15	51.16	51.16	51.16	51.16	8,094
2021-02-12	51.20	51.20	51.20	51.20	2,385
2021-02-11	52.40	52.40	52.40	52.40	405
2021-02-10	51.20	51.20	51.20	51.20	333
2021-02-09	55.20	55.20	55.20	55.20	807
2021-02-08	54.40	54.40	54.40	54.40	3,137
2021-02-05	54.00	54.00	54.00	54.00	1,599
2021-02-04	53.80	53.80	53.80	53.80	495
2021-02-03	54.80	54.80	54.80	54.80	1,989
2021-02-02	54.80	54.80	54.80	54.80	2,712
2021-02-01	52.00	52.00	52.00	52.00	982
2021-01-29	50.80	50.80	50.80	50.80	1,024
2021-01-28	52.20	52.20	52.20	52.20	1,216
2021-01-27	53.00	53.00	53.00	53.00	4,020
2021-01-26	47.50	47.50	47.50	47.50	1,855
2021-01-25	43.80	43.80	43.80	43.80	2,606
2021-01-22	47.60	47.60	47.60	47.60	746
2021-01-21	46.40	46.40	46.40	46.40	1,973
2021-01-20	45.10	45.10	45.10	45.10	744
2021-01-19	45.10	45.10	45.10	45.10	1,146
2021-01-18	41.80	41.80	41.80	41.80	1,005
2021-01-15	41.80	41.80	41.80	41.80	4,914
2021-01-14	44.20	44.20	44.20	44.20	1,135
2021-01-13	44.20	44.20	44.20	44.20	1,434
2021-01-12	40.80	40.80	40.80	40.80	2,782
2021-01-11	35.00	35.00	35.00	35.00	169
2021-01-08	37.10	37.10	37.10	37.10	501
2021-01-07	37.70	37.70	37.70	37.70	169
2021-01-06	37.70	37.70	37.70	37.70	732
2021-01-05	37.90	37.90	37.90	37.90	145
2021-01-04	34.50	34.50	34.50	34.50	2,880
2020-12-31	34.10	34.10	34.10	34.10	0
2020-12-30	34.10	34.10	34.10	34.10	305
2020-12-29	34.00	34.00	34.00	34.00	235
2020-12-24	34.00	34.00	34.00	34.00	0
2020-12-23	34.00	34.00	34.00	34.00	222
2020-12-22	33.40	33.40	33.40	33.40	725
2020-12-21	31.40	31.40	31.40	31.40	9,872
2020-12-18	33.85	33.85	33.85	33.85	3,678
2020-12-17	34.00	34.00	34.00	34.00	579
2020-12-16	33.40	33.40	33.40	33.40	1,076
2020-12-15	33.50	33.50	33.50	33.50	108
2020-12-14	32.30	32.30	32.30	32.30	70
2020-12-11	33.40	33.40	33.40	33.40	243
2020-12-10	33.40	33.40	33.40	33.40	466
2020-12-09	33.40	33.40	33.40	33.40	660
2020-12-08	33.70	33.70	33.70	33.70	1,014
2020-12-07	32.00	32.00	32.00	32.00	282
2020-12-04	31.40	31.40	31.40	31.40	534
2020-12-03	31.50	31.50	31.50	31.50	315
2020-12-02	31.00	31.00	31.00	31.00	964
2020-12-01	33.50	33.50	33.50	33.50	652
2020-11-30	33.90	33.90	33.90	33.90	503
2020-11-27	31.30	31.30	31.30	31.30	323
2020-11-26	31.30	31.30	31.30	31.30	0
2020-11-25	31.30	31.30	31.30	31.30	255
2020-11-24	32.50	32.50	32.50	32.50	505
2020-11-23	32.40	32.40	32.40	32.40	924
2020-11-20	31.60	31.60	31.60	31.60	40
2020-11-19	31.70	31.70	31.70	31.70	793
2020-11-18	31.50	31.50	31.50	31.50	537
2020-11-17	31.60	31.60	31.60	31.60	1,253
2020-11-16	31.60	31.60	31.60	31.60	819
2020-11-13	30.50	30.50	30.50	30.50	1,147
2020-11-12	30.70	30.70	30.70	30.70	799
2020-11-11	30.60	30.60	30.60	30.60	4,058
2020-11-10	30.10	30.10	30.10	30.10	172
2020-11-09	31.80	31.80	31.80	31.80	934
2020-11-06	30.00	30.00	30.00	30.00	363
2020-11-05	30.50	30.50	30.50	30.50	230
2020-11-04	30.10	30.10	30.10	30.10	1,097
2020-11-03	29.00	29.00	29.00	29.00	4,583
2020-11-02	32.00	32.00	32.00	32.00	2,015
2020-10-30	28.80	28.80	28.80	28.80	169
2020-10-29	29.30	29.30	29.30	29.30	98
2020-10-28	28.80	28.80	28.80	28.80	1,157
2020-10-27	29.70	29.70	29.70	29.70	55
2020-10-26	28.80	28.80	28.80	28.80	1,608
2020-10-23	28.70	28.70	28.70	28.70	51
2020-10-22	28.70	28.70	28.70	28.70	926
2020-10-21	30.50	30.50	30.50	30.50	106
2020-10-20	30.30	30.30	30.30	30.30	1,744
2020-10-19	31.50	31.50	31.50	31.50	125
2020-10-16	31.50	31.50	31.50	31.50	2,441
2020-10-15	32.20	32.20	32.20	32.20	2,206
2020-10-14	34.80	34.80	34.80	34.80	362
2020-10-13	32.50	32.50	32.50	32.50	2,921
2020-10-12	32.20	32.20	32.20	32.20	4,170
2020-10-09	28.80	28.80	28.80	28.80	29
2020-10-08	28.80	28.80	28.80	28.80	1,294
2020-10-07	28.80	28.80	28.80	28.80	72
2020-10-06	30.20	30.20	30.20	30.20	903
2020-10-05	30.20	30.20	30.20	30.20	226
2020-10-02	29.70	29.70	29.70	29.70	1,514
2020-10-01	24.20	24.20	24.20	24.20	6,507
2020-09-30	24.20	24.20	24.20	24.20	437
2020-09-29	23.90	23.90	23.90	23.90	3,617
2020-09-28	22.46	22.46	22.46	22.46	0
2020-09-25	22.46	22.46	22.46	22.46	0
2020-09-24	22.46	22.46	22.46	22.46	7,976
2020-09-23	22.78	22.78	22.78	22.78	2,837
2020-09-22	22.31	22.31	22.31	22.31	1,782
2020-09-21	22.70	22.70	22.70	22.70	0
2020-09-18	22.70	22.70	22.70	22.70	79
2020-09-17	21.90	21.90	21.90	21.90	20
2020-09-16	23.40	23.40	23.40	23.40	0
2020-09-15	23.40	23.40	23.40	23.40	76
2020-09-14	23.40	23.40	23.40	23.40	0
2020-09-11	23.40	23.40	23.40	23.40	75
2020-04-03	12.40	12.40	12.40	12.40	0
2020-04-02	12.40	12.40	12.40	12.40	3,194
2020-04-01	12.75	12.75	12.75	12.75	3,238

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131