Ishares Msci Ge Share History

Ishares Msci Ge Share Price history. The following table shows end-of-day data 0JF2 historical share prices for Ishares Msci Ge, 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.

0JF2.L
Share Price 0JF2.L
Charts 0JF2.L
Trades 0JF2.L
History Compare
0JF2.L 0JF2.L
Share News 0JF2.L
RNS 0JF2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	29.93	29.93	29.93	29.93	300
2024-04-29	29.93	29.93	29.93	29.93	24
2024-04-26	29.93	29.93	29.93	29.93	85
2024-04-25	29.93	29.93	29.93	29.93	1,201
2024-04-24	29.93	29.93	29.93	29.93	93
2024-04-23	29.93	29.93	29.93	29.93	50,250
2024-04-22	29.93	29.93	29.93	29.93	411
2024-04-19	29.93	29.93	29.93	29.93	70
2024-04-18	29.93	29.93	29.93	29.93	29
2024-04-17	29.30	29.30	29.30	29.30	150
2024-04-16	29.30	29.30	29.30	29.30	1,051
2024-04-15	29.30	29.30	29.30	29.30	100
2024-04-12	29.30	29.30	29.30	29.30	323
2024-04-11	29.30	29.30	29.30	29.30	459
2024-04-10	29.30	29.30	29.30	29.30	303
2024-04-09	29.30	29.30	29.30	29.30	327
2024-04-08	29.30	29.30	29.30	29.30	908
2024-04-05	29.30	29.30	29.30	29.30	1,069
2024-04-04	29.30	29.30	29.30	29.30	46
2024-04-03	29.30	29.30	29.30	29.30	10
2024-04-02	29.30	29.30	29.30	29.30	171,778
2024-04-01	29.30	29.30	29.30	29.30	0
2024-03-29	29.30	29.30	29.30	29.30	0
2024-03-28	29.30	29.30	29.30	29.30	255
2024-03-27	29.30	29.30	29.30	29.30	126
2024-03-26	29.30	29.30	29.30	29.30	1,064
2024-03-25	29.30	29.30	29.30	29.30	100
2024-03-22	29.30	29.30	29.30	29.30	673
2024-03-21	29.30	29.30	29.30	29.30	915
2024-03-20	29.30	29.30	29.30	29.30	3
2024-03-19	29.30	29.30	29.30	29.30	110
2024-03-18	29.30	29.30	29.30	29.30	0
2024-03-15	29.30	29.30	29.30	29.30	25
2024-03-14	29.30	29.30	29.30	29.30	256
2024-03-13	29.30	29.30	29.30	29.30	4
2024-03-12	29.30	29.30	29.30	29.30	50
2024-03-11	29.30	29.30	29.30	29.30	103
2024-03-08	29.30	29.30	29.30	29.30	0
2024-03-07	29.30	29.30	29.30	29.30	304
2024-03-06	29.30	29.30	29.30	29.30	50
2024-03-05	29.30	29.30	29.30	29.30	12
2024-03-04	29.30	29.30	29.30	29.30	6,200
2024-03-01	29.30	29.30	29.30	29.30	66
2024-02-29	29.30	29.30	29.30	29.30	465
2024-02-28	29.30	29.30	29.30	29.30	70
2024-02-27	29.30	29.30	29.30	29.30	15
2024-02-26	29.30	29.30	29.30	29.30	4,642
2024-02-23	29.30	29.30	29.30	29.30	855
2024-02-22	29.30	29.30	29.30	29.30	322
2024-02-21	29.30	29.30	29.30	29.30	0
2024-02-20	29.30	29.30	29.30	29.30	6
2024-02-19	29.30	29.30	29.30	29.30	0
2024-02-16	29.30	29.30	29.30	29.30	30
2024-02-15	29.30	29.30	29.30	29.30	968
2024-02-14	29.30	29.30	29.30	29.30	12,607
2024-02-13	29.30	29.30	29.30	29.30	40,924
2024-02-12	29.30	29.30	29.30	29.30	4,102
2024-02-09	29.30	29.30	29.30	29.30	0
2024-02-08	29.30	29.30	29.30	29.30	0
2024-02-07	29.30	29.30	29.30	29.30	1,616
2024-02-06	29.30	29.30	29.30	29.30	45
2024-02-05	29.30	29.30	29.30	29.30	6
2024-02-02	29.30	29.30	29.30	29.30	309
2024-02-01	29.30	29.30	29.30	29.30	1,437
2024-01-31	29.30	29.30	29.30	29.30	1,837
2024-01-30	29.30	29.30	29.30	29.30	200
2024-01-29	29.30	29.30	29.30	29.30	19,017
2024-01-26	29.30	29.30	29.30	29.30	0
2024-01-25	29.30	29.30	29.30	29.30	0
2024-01-24	29.30	29.30	29.30	29.30	115
2024-01-23	29.30	29.30	29.30	29.30	6,427
2024-01-22	29.30	29.30	29.30	29.30	106
2024-01-19	29.30	29.30	29.30	29.30	1,908
2024-01-18	29.30	29.30	29.30	29.30	31
2024-01-17	29.30	29.30	29.30	29.30	4,185
2024-01-16	29.30	29.30	29.30	29.30	8,506
2024-01-15	29.30	29.30	29.30	29.30	0
2024-01-12	29.30	29.30	29.30	29.30	4,985
2024-01-11	29.30	29.30	29.30	29.30	18,964
2024-01-10	29.30	29.30	29.30	29.30	1,053
2024-01-09	29.30	29.30	29.30	29.30	0
2024-01-08	29.30	29.30	29.30	29.30	0
2024-01-05	29.30	29.30	29.30	29.30	1,300
2024-01-04	29.30	29.30	29.30	29.30	0
2024-01-03	29.30	29.30	29.30	29.30	10,173
2024-01-02	29.30	29.30	29.30	29.30	4,003
2024-01-01	29.30	29.30	29.30	29.30	0
2023-12-29	29.30	29.30	29.30	29.30	195
2023-12-28	29.30	29.30	29.30	29.30	901
2023-12-27	29.30	29.30	29.30	29.30	500
2023-12-26	29.30	29.30	29.30	29.30	0
2023-12-25	29.30	29.30	29.30	29.30	0
2023-12-22	29.30	29.30	29.30	29.30	5,570
2023-12-21	29.30	29.30	29.30	29.30	33
2023-12-20	29.30	29.30	29.30	29.30	0
2023-12-19	29.30	29.30	29.30	29.30	5,282
2023-12-18	29.30	29.30	29.30	29.30	31,934
2023-12-15	29.30	29.30	29.30	29.30	751,680
2023-12-14	28.97	28.97	28.97	28.97	95
2023-12-13	28.97	28.97	28.97	28.97	5,727
2023-12-12	28.97	28.97	28.97	28.97	9
2023-12-11	28.97	28.97	28.97	28.97	2,138
2023-12-08	29.01	29.01	29.01	29.01	2,168
2023-12-07	27.74	27.74	27.74	27.74	810
2023-12-06	27.74	27.74	27.74	27.74	0
2023-12-05	27.74	27.74	27.74	27.74	1,629
2023-12-04	27.74	27.74	27.74	27.74	4
2023-12-01	27.74	27.74	27.74	27.74	1,390
2023-11-30	27.74	27.74	27.74	27.74	1
2023-11-29	27.74	27.74	27.74	27.74	0
2023-11-28	27.74	27.74	27.74	27.74	9,503
2023-11-27	27.74	27.74	27.74	27.74	107,861
2023-11-24	27.74	27.74	27.74	27.74	3,051
2023-11-23	27.74	27.74	27.74	27.74	0
2023-11-22	27.74	27.74	27.74	27.74	3
2023-11-21	27.74	27.74	27.74	27.74	300
2023-11-20	27.74	27.74	27.74	27.74	23
2023-11-17	27.74	27.74	27.74	27.74	300
2023-11-16	27.74	27.74	27.74	27.74	83,890
2023-11-15	26.23	26.23	26.23	26.23	4
2023-11-14	26.23	26.23	26.23	26.23	1,307
2023-11-13	26.23	26.23	26.23	26.23	0
2023-11-10	26.23	26.23	26.23	26.23	1,200
2023-11-09	26.23	26.23	26.23	26.23	8,260
2023-11-08	26.23	26.23	26.23	26.23	794,324
2023-11-07	27.07	27.07	27.07	27.07	0
2023-11-06	27.07	27.07	27.07	27.07	500
2023-11-03	27.07	27.07	27.07	27.07	12,364
2023-11-02	27.07	27.07	27.07	27.07	1,900
2023-11-01	27.07	27.07	27.07	27.07	1,970
2023-10-31	27.07	27.07	27.07	27.07	2,700
2023-10-30	27.07	27.07	27.07	27.07	21,379
2023-10-27	27.07	27.07	27.07	27.07	4
2023-10-26	27.07	27.07	27.07	27.07	250
2023-10-25	27.07	27.07	27.07	27.07	0
2023-10-24	27.07	27.07	27.07	27.07	350
2023-10-23	27.07	27.07	27.07	27.07	9,852
2023-10-20	27.07	27.07	27.07	27.07	12,501
2023-10-19	27.07	27.07	27.07	27.07	9
2023-10-18	27.07	27.07	27.07	27.07	630
2023-10-17	27.07	27.07	27.07	27.07	0
2023-10-16	27.07	27.07	27.07	27.07	0
2023-10-13	27.07	27.07	27.07	27.07	201
2023-10-12	27.07	27.07	27.07	27.07	0
2023-10-11	27.07	27.07	27.07	27.07	0
2023-10-10	27.07	27.07	27.07	27.07	0
2023-10-09	27.07	27.07	27.07	27.07	0
2023-10-06	27.07	27.07	27.07	27.07	252
2023-10-05	27.07	27.07	27.07	27.07	150
2023-10-04	27.07	27.07	27.07	27.07	653
2023-10-03	27.07	27.07	27.07	27.07	4,744
2023-10-02	27.07	27.07	27.07	27.07	0
2023-09-29	27.07	27.07	27.07	27.07	2,550
2023-09-28	27.07	27.07	27.07	27.07	0
2023-09-27	27.07	27.07	27.07	27.07	3,250
2023-09-26	27.07	27.07	27.07	27.07	559
2023-09-25	27.07	27.07	27.07	27.07	0
2023-09-22	27.07	27.07	27.07	27.07	1
2023-09-21	27.07	27.07	27.07	27.07	4
2023-09-20	27.07	27.07	27.07	27.07	25
2023-09-19	27.07	27.07	27.07	27.07	0
2023-09-18	27.07	27.07	27.07	27.07	7,500
2023-09-15	27.07	27.07	27.07	27.07	0
2023-09-14	27.07	27.07	27.07	27.07	0
2023-09-13	27.07	27.07	27.07	27.07	0
2023-09-12	27.07	27.07	27.07	27.07	800
2023-09-11	27.07	27.07	27.07	27.07	200
2023-09-08	27.07	27.07	27.07	27.07	165
2023-09-07	28.13	28.13	28.13	28.13	2,400
2023-09-06	28.13	28.13	28.13	28.13	1,577
2023-09-05	28.13	28.13	28.13	28.13	0
2023-09-04	28.13	28.13	28.13	28.13	0
2023-09-01	28.13	28.13	28.13	28.13	39,706
2023-08-31	28.13	28.13	28.13	28.13	0
2023-08-30	28.13	28.13	28.13	28.13	0
2023-08-29	28.13	28.13	28.13	28.13	0
2023-08-28	28.13	28.13	28.13	28.13	0
2023-08-25	28.13	28.13	28.13	28.13	0
2023-08-24	28.13	28.13	28.13	28.13	0
2023-08-23	28.13	28.13	28.13	28.13	8,200
2023-08-22	28.13	28.13	28.13	28.13	3,881
2023-08-21	28.13	28.13	28.13	28.13	0
2023-08-18	28.13	28.13	28.13	28.13	0
2023-08-17	28.13	28.13	28.13	28.13	0
2023-08-16	28.13	28.13	28.13	28.13	200
2023-08-15	28.13	28.13	28.13	28.13	0
2023-08-14	28.13	28.13	28.13	28.13	0
2023-08-11	28.13	28.13	28.13	28.13	300
2023-08-10	28.13	28.13	28.13	28.13	0
2023-08-09	28.13	28.13	28.13	28.13	0
2023-08-08	28.13	28.13	28.13	28.13	2,235
2023-08-07	28.13	28.13	28.13	28.13	322
2023-08-04	28.13	28.13	28.13	28.13	600
2023-08-03	28.13	28.13	28.13	28.13	2,554
2023-08-02	28.13	28.13	28.13	28.13	0
2023-08-01	28.13	28.13	28.13	28.13	4,000
2023-07-31	28.13	28.13	28.13	28.13	0
2023-07-28	28.13	28.13	28.13	28.13	0
2023-07-27	28.13	28.13	28.13	28.13	17,600
2023-07-26	28.13	28.13	28.13	28.13	0
2023-07-25	28.13	28.13	28.13	28.13	0
2023-07-24	28.13	28.13	28.13	28.13	0
2023-07-21	28.13	28.13	28.13	28.13	500
2023-07-20	28.13	28.13	28.13	28.13	0
2023-07-19	28.13	28.13	28.13	28.13	100
2023-07-18	28.13	28.13	28.13	28.13	0
2023-07-17	28.13	28.13	28.13	28.13	14,500
2023-07-14	28.13	28.13	28.13	28.13	0
2023-07-13	28.13	28.13	28.13	28.13	100
2023-07-12	28.13	28.13	28.13	28.13	30
2023-07-11	28.13	28.13	28.13	28.13	12,000
2023-07-10	28.13	28.13	28.13	28.13	143
2023-07-07	28.13	28.13	28.13	28.13	0
2023-07-06	28.13	28.13	28.13	28.13	100
2023-07-05	28.13	28.13	28.13	28.13	0
2023-07-04	28.13	28.13	28.13	28.13	0
2023-07-03	28.13	28.13	28.13	28.13	0
2023-06-30	28.13	28.13	28.13	28.13	250
2023-06-29	28.13	28.13	28.13	28.13	50
2023-06-28	28.13	28.13	28.13	28.13	0
2023-06-27	28.13	28.13	28.13	28.13	196
2023-06-26	28.13	28.13	28.13	28.13	1,770
2023-06-23	28.13	28.13	28.13	28.13	0
2023-06-22	28.13	28.13	28.13	28.13	0
2023-06-21	28.13	28.13	28.13	28.13	335
2023-06-20	28.13	28.13	28.13	28.13	300
2023-06-19	28.13	28.13	28.13	28.13	0
2023-06-16	28.13	28.13	28.13	28.13	9
2023-06-15	28.13	28.13	28.13	28.13	125
2023-06-14	28.13	28.13	28.13	28.13	20,100
2023-06-13	28.13	28.13	28.13	28.13	141
2023-06-12	28.13	28.13	28.13	28.13	0
2023-06-09	28.13	28.13	28.13	28.13	0
2023-06-08	28.13	28.13	28.13	28.13	824
2023-06-07	28.13	28.13	28.13	28.13	230
2023-06-06	28.13	28.13	28.13	28.13	0
2023-06-05	28.13	28.13	28.13	28.13	0
2023-06-02	28.13	28.13	28.13	28.13	571
2023-06-01	28.13	28.13	28.13	28.13	1,625
2023-05-31	28.13	28.13	28.13	28.13	4,291
2023-05-30	28.13	28.13	28.13	28.13	0
2023-05-29	28.13	28.13	28.13	28.13	0
2023-05-26	28.13	28.13	28.13	28.13	28,750
2023-05-25	28.13	28.13	28.13	28.13	2,270
2023-05-24	27.28	27.28	27.28	27.28	300
2023-05-23	27.28	27.28	27.28	27.28	0
2023-05-22	27.28	27.28	27.28	27.28	0
2023-05-19	27.28	27.28	27.28	27.28	220
2023-05-18	27.28	27.28	27.28	27.28	200
2023-05-17	27.28	27.28	27.28	27.28	200
2023-05-16	27.28	27.28	27.28	27.28	0
2023-05-15	27.28	27.28	27.28	27.28	0
2023-05-12	27.28	27.28	27.28	27.28	0
2023-05-11	27.28	27.28	27.28	27.28	20,100
2023-05-10	27.28	27.28	27.28	27.28	0
2023-05-09	27.28	27.28	27.28	27.28	0
2023-05-08	27.28	27.28	27.28	27.28	0
2023-05-05	27.28	27.28	27.28	27.28	0
2023-05-04	27.28	27.28	27.28	27.28	3,000
2023-05-03	27.28	27.28	27.28	27.28	0
2023-05-02	27.28	27.28	27.28	27.28	120,216
2023-05-01	27.28	27.28	27.28	27.28	0
2023-04-28	27.28	27.28	27.28	27.28	65
2023-04-27	27.28	27.28	27.28	27.28	0
2023-04-26	27.28	27.28	27.28	27.28	50
2023-04-25	27.28	27.28	27.28	27.28	550
2023-04-24	27.28	27.28	27.28	27.28	1,007
2023-04-21	27.28	27.28	27.28	27.28	0
2023-04-20	27.28	27.28	27.28	27.28	0
2023-04-19	27.28	27.28	27.28	27.28	0
2023-04-18	27.28	27.28	27.28	27.28	100
2023-04-17	27.28	27.28	27.28	27.28	0
2023-04-14	27.28	27.28	27.28	27.28	150
2023-04-13	27.28	27.28	27.28	27.28	20,000
2023-04-12	27.28	27.28	27.28	27.28	0
2023-04-11	27.28	27.28	27.28	27.28	101,183
2023-04-10	27.28	27.28	27.28	27.28	0
2023-04-07	27.28	27.28	27.28	27.28	0
2023-04-06	27.28	27.28	27.28	27.28	0
2023-04-05	27.28	27.28	27.28	27.28	140
2023-04-04	27.28	27.28	27.28	27.28	500
2023-04-03	27.28	27.28	27.28	27.28	107
2023-03-31	27.28	27.28	27.28	27.28	0
2023-03-30	27.28	27.28	27.28	27.28	220
2023-03-29	27.28	27.28	27.28	27.28	0
2023-03-28	27.28	27.28	27.28	27.28	0
2023-03-27	27.28	27.28	27.28	27.28	0
2023-03-24	27.28	27.28	27.28	27.28	0
2023-03-23	27.28	27.28	27.28	27.28	100
2023-03-22	27.28	27.28	27.28	27.28	0
2023-03-21	27.28	27.28	27.28	27.28	30
2023-03-20	27.28	27.28	27.28	27.28	100
2023-03-17	27.28	27.28	27.28	27.28	36,200
2023-03-16	27.28	27.28	27.28	27.28	120
2023-03-15	27.28	27.28	27.28	27.28	938
2023-03-14	27.28	27.28	27.28	27.28	300
2023-03-13	27.28	27.28	27.28	27.28	500
2023-03-10	27.28	27.28	27.28	27.28	0
2023-03-09	27.28	27.28	27.28	27.28	0
2023-03-08	27.28	27.28	27.28	27.28	0
2023-03-07	27.28	27.28	27.28	27.28	100
2023-03-06	27.28	27.28	27.28	27.28	285
2023-03-03	27.28	27.28	27.28	27.28	600
2023-03-02	27.28	27.28	27.28	27.28	0
2023-03-01	27.28	27.28	27.28	27.28	33,790
2023-02-28	27.28	27.28	27.28	27.28	0
2023-02-27	27.28	27.28	27.28	27.28	0
2023-02-24	27.28	27.28	27.28	27.28	0
2023-02-23	27.28	27.28	27.28	27.28	0
2023-02-22	27.28	27.28	27.28	27.28	0
2023-02-21	27.28	27.28	27.28	27.28	0
2023-02-20	27.28	27.28	27.28	27.28	0
2023-02-17	27.28	27.28	27.28	27.28	0
2023-02-16	27.28	27.28	27.28	27.28	0
2023-02-15	27.28	27.28	27.28	27.28	0
2023-02-14	27.28	27.28	27.28	27.28	0
2023-02-13	27.28	27.28	27.28	27.28	0
2023-02-10	27.28	27.28	27.28	27.28	12,100
2023-02-09	27.28	27.28	27.28	27.28	0
2023-02-08	27.28	27.28	27.28	27.28	0
2023-02-07	27.28	27.28	27.28	27.28	365
2023-02-06	27.28	27.28	27.28	27.28	0
2023-02-03	27.28	27.28	27.28	27.28	1,600
2023-02-02	27.28	27.28	27.28	27.28	0
2023-02-01	27.28	27.28	27.28	27.28	300
2023-01-31	27.28	27.28	27.28	27.28	0
2023-01-30	27.28	27.28	27.28	27.28	0
2023-01-27	27.28	27.28	27.28	27.28	0
2023-01-26	27.28	27.28	27.28	27.28	100
2023-01-25	27.28	27.28	27.28	27.28	1,096
2023-01-24	27.28	27.28	27.28	27.28	0
2023-01-23	27.28	27.28	27.28	27.28	2,000
2023-01-20	27.28	27.28	27.28	27.28	2,000
2023-01-19	27.28	27.28	27.28	27.28	400
2023-01-18	27.28	27.28	27.28	27.28	0
2023-01-17	27.28	27.28	27.28	27.28	0
2023-01-16	27.28	27.28	27.28	27.28	0
2023-01-13	27.28	27.28	27.28	27.28	100
2023-01-12	27.28	27.28	27.28	27.28	0
2023-01-11	27.28	27.28	27.28	27.28	580
2023-01-10	22.18	22.18	22.18	22.18	700
2023-01-09	22.18	22.18	22.18	22.18	0
2023-01-06	22.18	22.18	22.18	22.18	0
2023-01-05	22.18	22.18	22.18	22.18	0
2023-01-04	22.18	22.18	22.18	22.18	0
2023-01-03	22.18	22.18	22.18	22.18	0
2023-01-02	22.18	22.18	22.18	22.18	0
2022-12-30	22.18	22.18	22.18	22.18	0
2022-12-29	22.18	22.18	22.18	22.18	0
2022-12-28	22.18	22.18	22.18	22.18	5,100
2022-12-27	22.18	22.18	22.18	22.18	0
2022-12-26	22.18	22.18	22.18	22.18	0
2022-12-23	22.18	22.18	22.18	22.18	0
2022-12-22	22.18	22.18	22.18	22.18	0
2022-12-21	22.18	22.18	22.18	22.18	0
2022-12-20	22.18	22.18	22.18	22.18	0
2022-12-19	22.18	22.18	22.18	22.18	111
2022-12-16	22.18	22.18	22.18	22.18	0
2022-12-15	22.18	22.18	22.18	22.18	150
2022-12-14	22.18	22.18	22.18	22.18	0
2022-12-13	22.18	22.18	22.18	22.18	2,500
2022-12-12	22.18	22.18	22.18	22.18	100
2022-12-09	22.18	22.18	22.18	22.18	0
2022-12-08	22.18	22.18	22.18	22.18	208
2022-12-07	22.18	22.18	22.18	22.18	0
2022-12-06	22.18	22.18	22.18	22.18	100
2022-12-05	22.18	22.18	22.18	22.18	0
2022-12-02	22.18	22.18	22.18	22.18	0
2022-12-01	22.18	22.18	22.18	22.18	0
2022-11-30	22.18	22.18	22.18	22.18	0
2022-11-29	22.18	22.18	22.18	22.18	0
2022-11-28	22.18	22.18	22.18	22.18	0
2022-11-25	22.18	22.18	22.18	22.18	3,000
2022-11-24	22.18	22.18	22.18	22.18	0
2022-11-23	22.18	22.18	22.18	22.18	3,200
2022-11-22	22.18	22.18	22.18	22.18	8,000
2022-11-21	22.18	22.18	22.18	22.18	7,200
2022-11-18	22.18	22.18	22.18	22.18	8,113
2022-11-17	22.18	22.18	22.18	22.18	19,200
2022-11-16	22.18	22.18	22.18	22.18	3,100
2022-11-15	22.18	22.18	22.18	22.18	18,600
2022-11-14	22.18	22.18	22.18	22.18	17,150
2022-11-11	22.18	22.18	22.18	22.18	10,950
2022-11-10	22.18	22.18	22.18	22.18	100
2022-11-09	22.18	22.18	22.18	22.18	0
2022-11-08	22.18	22.18	22.18	22.18	800
2022-11-07	22.18	22.18	22.18	22.18	2,300
2022-11-04	22.18	22.18	22.18	22.18	0
2022-11-03	22.18	22.18	22.18	22.18	0
2022-11-02	22.18	22.18	22.18	22.18	0
2022-11-01	22.18	22.18	22.18	22.18	0
2022-10-31	22.18	22.18	22.18	22.18	0
2022-10-28	22.18	22.18	22.18	22.18	0
2022-10-27	22.18	22.18	22.18	22.18	0
2022-10-26	22.18	22.18	22.18	22.18	0
2022-10-25	22.18	22.18	22.18	22.18	0
2022-10-24	22.18	22.18	22.18	22.18	200
2022-10-21	22.18	22.18	22.18	22.18	200
2022-10-20	22.18	22.18	22.18	22.18	0
2022-10-19	22.18	22.18	22.18	22.18	1,800
2022-10-18	22.18	22.18	22.18	22.18	1,830
2022-10-17	22.18	22.18	22.18	22.18	600
2022-10-14	22.18	22.18	22.18	22.18	0
2022-10-13	22.18	22.18	22.18	22.18	0
2022-10-12	22.18	22.18	22.18	22.18	0
2022-10-11	22.18	22.18	22.18	22.18	0
2022-10-10	22.18	22.18	22.18	22.18	100
2022-10-07	22.18	22.18	22.18	22.18	0
2022-10-06	22.18	22.18	22.18	22.18	100
2022-10-05	22.18	22.18	22.18	22.18	13,866
2022-10-04	22.18	22.18	22.18	22.18	0
2022-10-03	22.18	22.18	22.18	22.18	100
2022-09-30	22.18	22.18	22.18	22.18	38
2022-09-29	22.18	22.18	22.18	22.18	0
2022-09-28	22.18	22.18	22.18	22.18	1,600
2022-09-27	22.18	22.18	22.18	22.18	0
2022-09-26	22.18	22.18	22.18	22.18	0
2022-09-23	22.18	22.18	22.18	22.18	1,069
2022-09-22	22.18	22.18	22.18	22.18	0
2022-09-21	22.18	22.18	22.18	22.18	0
2022-09-20	22.18	22.18	22.18	22.18	0
2022-09-19	22.18	22.18	22.18	22.18	0
2022-09-16	22.18	22.18	22.18	22.18	300
2022-09-15	22.18	22.18	22.18	22.18	13,455
2022-09-14	22.18	22.18	22.18	22.18	5,592
2022-09-13	22.18	22.18	22.18	22.18	0
2022-09-12	22.18	22.18	22.18	22.18	0
2022-09-09	22.18	22.18	22.18	22.18	1,400
2022-09-08	22.18	22.18	22.18	22.18	0
2022-09-07	22.18	22.18	22.18	22.18	0
2022-09-06	22.18	22.18	22.18	22.18	1,100
2022-09-05	22.18	22.18	22.18	22.18	0
2022-09-02	22.18	22.18	22.18	22.18	0
2022-09-01	22.18	22.18	22.18	22.18	20
2022-08-31	22.18	22.18	22.18	22.18	2,000
2022-08-30	22.18	22.18	22.18	22.18	0
2022-08-29	22.18	22.18	22.18	22.18	0
2022-08-26	22.18	22.18	22.18	22.18	150
2022-08-25	22.18	22.18	22.18	22.18	0
2022-08-24	22.18	22.18	22.18	22.18	0
2022-08-23	22.18	22.18	22.18	22.18	775
2022-08-22	23.47	23.47	23.47	23.47	2,000
2022-08-19	23.47	23.47	23.47	23.47	0
2022-08-18	23.47	23.47	23.47	23.47	0
2022-08-17	23.47	23.47	23.47	23.47	0
2022-08-16	23.47	23.47	23.47	23.47	0
2022-08-15	23.47	23.47	23.47	23.47	0
2022-08-12	23.47	23.47	23.47	23.47	0
2022-08-11	23.47	23.47	23.47	23.47	0
2022-08-10	23.47	23.47	23.47	23.47	0
2022-08-09	23.47	23.47	23.47	23.47	0
2022-08-08	23.47	23.47	23.47	23.47	0
2022-08-05	23.47	23.47	23.47	23.47	0
2022-08-04	23.47	23.47	23.47	23.47	0
2022-08-03	23.47	23.47	23.47	23.47	0
2022-08-02	23.47	23.47	23.47	23.47	272
2022-08-01	23.03	23.03	23.03	23.03	0
2022-07-29	23.03	23.03	23.03	23.03	0
2022-07-28	23.03	23.03	23.03	23.03	0
2022-07-27	23.03	23.03	23.03	23.03	0
2022-07-26	23.03	23.03	23.03	23.03	2,000
2022-07-25	23.03	23.03	23.03	23.03	100
2022-07-22	22.77	22.77	22.77	22.77	68
2022-07-21	22.77	22.77	22.77	22.77	0
2022-07-20	22.77	22.77	22.77	22.77	0
2022-07-19	22.77	22.77	22.77	22.77	384
2022-07-18	21.80	21.80	21.80	21.80	0
2022-07-15	21.80	21.80	21.80	21.80	67
2022-07-14	21.80	21.80	21.80	21.80	0
2022-07-13	21.80	21.80	21.80	21.80	0
2022-07-12	21.80	21.80	21.80	21.80	1,297
2022-07-11	22.62	22.62	22.62	22.62	80
2022-07-08	22.85	22.85	22.85	22.85	13,718
2022-07-07	22.85	22.85	22.85	22.85	0
2022-07-06	22.85	22.85	22.85	22.85	0
2022-07-05	22.85	22.85	22.85	22.85	3,440
2022-07-04	22.85	22.85	22.85	22.85	0
2022-07-01	23.75	23.75	23.75	23.75	100
2022-06-30	23.75	23.75	23.75	23.75	1,000
2022-06-29	23.75	23.75	23.75	23.75	0
2022-06-28	23.75	23.75	23.75	23.75	0
2022-06-27	23.75	23.75	23.75	23.75	0
2022-06-24	23.97	23.97	23.97	23.97	0
2022-06-23	23.97	23.97	23.97	23.97	0
2022-06-22	23.97	23.97	23.97	23.97	0
2022-06-21	23.97	23.97	23.97	23.97	8,912
2022-06-20	23.97	23.97	23.97	23.97	0
2022-06-17	23.97	23.97	23.97	23.97	0
2022-06-16	23.97	23.97	23.97	23.97	0
2022-06-15	23.97	23.97	23.97	23.97	650
2022-06-14	27.37	27.37	27.37	27.37	0
2022-06-13	27.37	27.37	27.37	27.37	0
2022-06-10	27.37	27.37	27.37	27.37	500
2022-06-09	27.37	27.37	27.37	27.37	290
2022-06-08	27.37	27.37	27.37	27.37	100
2022-06-07	27.37	27.37	27.37	27.37	100
2022-06-06	27.37	27.37	27.37	27.37	0
2022-06-03	27.39	27.39	27.39	27.39	0
2022-06-02	27.39	27.39	27.39	27.39	0
2022-06-01	27.39	27.39	27.39	27.39	18,260
2022-05-31	27.29	27.29	27.29	27.29	0
2022-05-30	27.29	27.29	27.29	27.29	0
2022-05-27	26.54	26.54	26.54	26.54	5,624
2022-05-26	26.54	26.54	26.54	26.54	0
2022-05-25	26.54	26.54	26.54	26.54	6,082
2022-05-24	26.54	26.54	26.54	26.54	18,800
2022-05-23	25.67	25.67	25.67	25.67	0
2022-05-20	25.67	25.67	25.67	25.67	770
2022-05-19	25.67	25.67	25.67	25.67	0
2022-05-18	25.67	25.67	25.67	25.67	0
2022-05-17	25.67	25.67	25.67	25.67	100
2022-05-16	25.67	25.67	25.67	25.67	0
2022-05-13	25.44	25.44	25.44	25.44	0
2022-05-12	25.44	25.44	25.44	25.44	0
2022-05-11	25.44	25.44	25.44	25.44	0
2022-05-10	25.44	25.44	25.44	25.44	100
2022-05-09	25.44	25.44	25.44	25.44	0
2022-05-06	25.92	25.92	25.92	25.92	500
2022-05-05	25.92	25.92	25.92	25.92	0
2022-05-04	25.92	25.92	25.92	25.92	0
2022-05-03	25.92	25.92	25.92	25.92	100
2022-05-02	26.19	26.19	26.19	26.19	0
2022-04-29	26.19	26.19	26.19	26.19	0
2022-04-28	26.19	26.19	26.19	26.19	0
2022-04-27	26.19	26.19	26.19	26.19	0
2022-04-26	26.74	26.74	26.74	26.74	0
2022-04-25	27.25	27.25	27.25	27.25	50
2022-04-22	27.19	27.19	27.19	27.19	0
2022-04-21	27.19	27.19	27.19	27.19	0
2022-04-20	27.19	27.19	27.19	27.19	936
2022-04-19	27.19	27.19	27.19	27.19	32,225
2022-04-18	27.68	27.68	27.68	27.68	0
2022-04-15	27.68	27.68	27.68	27.68	0
2022-04-14	27.68	27.68	27.68	27.68	0
2022-04-13	27.68	27.68	27.68	27.68	300
2022-04-12	27.68	27.68	27.68	27.68	0
2022-04-11	27.68	27.68	27.68	27.68	192
2022-04-08	28.16	28.16	28.16	28.16	0
2022-04-07	28.16	28.16	28.16	28.16	1,462
2022-04-06	28.16	28.16	28.16	28.16	0
2022-04-05	27.53	27.53	27.53	27.53	100
2022-04-04	27.53	27.53	27.53	27.53	0
2022-04-01	27.53	27.53	27.53	27.53	0
2022-03-31	27.53	27.53	27.53	27.53	0
2022-03-30	27.53	27.53	27.53	27.53	500
2022-03-29	27.53	27.53	27.53	27.53	101
2022-03-28	27.53	27.53	27.53	27.53	0
2022-03-25	27.53	27.53	27.53	27.53	0
2022-03-24	27.53	27.53	27.53	27.53	948
2022-03-23	27.53	27.53	27.53	27.53	0
2022-03-22	27.53	27.53	27.53	27.53	50
2022-03-21	27.53	27.53	27.53	27.53	0
2022-03-18	27.53	27.53	27.53	27.53	128
2022-03-17	27.53	27.53	27.53	27.53	0
2022-03-16	27.53	27.53	27.53	27.53	0
2022-03-15	27.53	27.53	27.53	27.53	18,140
2022-03-14	25.77	25.77	25.77	25.77	200
2022-03-11	25.77	25.77	25.77	25.77	1,216
2022-03-10	25.77	25.77	25.77	25.77	300
2022-03-09	25.77	25.77	25.77	25.77	700
2022-03-08	25.77	25.77	25.77	25.77	380
2022-03-07	25.77	25.77	25.77	25.77	2,047
2022-03-04	27.51	27.51	27.51	27.51	20,343
2022-03-03	28.77	28.77	28.77	28.77	0
2022-03-02	28.77	28.77	28.77	28.77	0
2022-03-01	28.77	28.77	28.77	28.77	0
2022-02-28	28.77	28.77	28.77	28.77	930
2022-02-25	28.77	28.77	28.77	28.77	3,300
2022-02-24	31.27	31.27	31.27	31.27	110
2022-02-23	31.27	31.27	31.27	31.27	0
2022-02-22	31.27	31.27	31.27	31.27	290
2022-02-21	31.27	31.27	31.27	31.27	0
2022-02-18	32.08	32.08	32.08	32.08	0
2022-02-17	32.08	32.08	32.08	32.08	480
2022-02-16	32.08	32.08	32.08	32.08	0
2022-02-15	32.01	32.01	32.01	32.01	0
2022-02-14	32.01	32.01	32.01	32.01	0
2022-02-11	32.56	32.56	32.56	32.56	0
2022-02-10	32.56	32.56	32.56	32.56	0
2022-02-09	31.90	31.90	31.90	31.90	0
2022-02-08	31.90	31.90	31.90	31.90	0
2022-02-07	31.90	31.90	31.90	31.90	0
2022-02-04	32.21	32.21	32.21	32.21	0
2022-02-03	31.24	31.24	31.24	31.24	738
2022-02-02	31.24	31.24	31.24	31.24	0
2022-02-01	31.24	31.24	31.24	31.24	321
2022-01-31	31.24	31.24	31.24	31.24	0
2022-01-28	32.24	32.24	32.24	32.24	0
2022-01-27	32.24	32.24	32.24	32.24	300
2022-01-26	32.24	32.24	32.24	32.24	0
2022-01-25	32.24	32.24	32.24	32.24	0
2022-01-24	32.24	32.24	32.24	32.24	100
2022-01-21	32.24	32.24	32.24	32.24	0
2022-01-20	32.24	32.24	32.24	32.24	0
2022-01-19	32.24	32.24	32.24	32.24	110
2022-01-18	32.24	32.24	32.24	32.24	1,434
2022-01-17	32.24	32.24	32.24	32.24	0
2022-01-14	32.24	32.24	32.24	32.24	0
2022-01-13	32.24	32.24	32.24	32.24	0
2022-01-12	32.24	32.24	32.24	32.24	0
2022-01-11	32.24	32.24	32.24	32.24	0
2022-01-10	32.24	32.24	32.24	32.24	646
2022-01-07	32.24	32.24	32.24	32.24	110
2022-01-06	32.24	32.24	32.24	32.24	0
2022-01-05	32.24	32.24	32.24	32.24	137
2022-01-04	32.24	32.24	32.24	32.24	0
2022-01-03	32.24	32.24	32.24	32.24	0
2021-12-31	32.24	32.24	32.24	32.24	0
2021-12-30	32.24	32.24	32.24	32.24	0
2021-12-29	32.24	32.24	32.24	32.24	0
2021-12-28	32.24	32.24	32.24	32.24	0
2021-12-27	32.24	32.24	32.24	32.24	0
2021-12-24	32.24	32.24	32.24	32.24	1,956
2021-12-23	32.24	32.24	32.24	32.24	812
2021-12-22	32.24	32.24	32.24	32.24	2,135
2021-12-21	32.24	32.24	32.24	32.24	100
2021-12-20	32.24	32.24	32.24	32.24	0
2021-12-17	32.24	32.24	32.24	32.24	609
2021-12-16	32.24	32.24	32.24	32.24	0
2021-12-15	32.24	32.24	32.24	32.24	0
2021-12-14	32.24	32.24	32.24	32.24	0
2021-12-13	32.24	32.24	32.24	32.24	0
2021-12-10	32.24	32.24	32.24	32.24	150
2021-12-09	32.24	32.24	32.24	32.24	0
2021-12-08	32.24	32.24	32.24	32.24	280
2021-12-07	32.24	32.24	32.24	32.24	0
2021-12-06	32.24	32.24	32.24	32.24	0
2021-12-03	32.24	32.24	32.24	32.24	249
2021-12-02	32.24	32.24	32.24	32.24	200
2021-12-01	31.66	31.66	31.66	31.66	220
2021-11-30	31.66	31.66	31.66	31.66	17,850
2021-11-29	33.86	33.86	33.86	33.86	50
2021-11-26	33.86	33.86	33.86	33.86	120
2021-11-25	33.86	33.86	33.86	33.86	0
2021-11-24	33.86	33.86	33.86	33.86	100
2021-11-23	33.86	33.86	33.86	33.86	6,000
2021-11-22	33.86	33.86	33.86	33.86	0
2021-11-19	34.18	34.18	34.18	34.18	0
2021-11-18	34.11	34.11	34.11	34.11	0
2021-11-17	34.11	34.11	34.11	34.11	16
2021-11-16	34.11	34.11	34.11	34.11	0
2021-11-15	34.11	34.11	34.11	34.11	200
2021-11-12	34.20	34.20	34.20	34.20	0
2021-11-11	34.20	34.20	34.20	34.20	239
2021-11-10	34.44	34.44	34.44	34.44	0
2021-11-09	34.44	34.44	34.44	34.44	0
2021-11-08	34.44	34.44	34.44	34.44	0
2021-11-05	33.70	33.70	33.70	33.70	50
2021-11-04	33.70	33.70	33.70	33.70	0
2021-11-03	33.70	33.70	33.70	33.70	0
2021-11-02	33.70	33.70	33.70	33.70	0
2021-11-01	33.70	33.70	33.70	33.70	0
2021-10-29	33.60	33.60	33.60	33.60	0
2021-10-28	33.60	33.60	33.60	33.60	0
2021-10-27	33.60	33.60	33.60	33.60	189
2021-10-26	33.60	33.60	33.60	33.60	0
2021-10-25	33.60	33.60	33.60	33.60	100
2021-10-22	33.60	33.60	33.60	33.60	0
2021-10-21	33.60	33.60	33.60	33.60	0
2021-10-20	33.60	33.60	33.60	33.60	0
2021-10-19	32.73	32.73	32.73	32.73	0
2021-10-18	32.73	32.73	32.73	32.73	0
2021-10-15	32.73	32.73	32.73	32.73	90
2021-10-14	32.73	32.73	32.73	32.73	0
2021-10-13	32.73	32.73	32.73	32.73	450
2021-10-12	32.73	32.73	32.73	32.73	85
2021-10-11	32.73	32.73	32.73	32.73	0
2021-10-08	32.82	32.82	32.82	32.82	0
2021-10-07	32.82	32.82	32.82	32.82	0
2021-10-06	32.82	32.82	32.82	32.82	0
2021-10-05	32.82	32.82	32.82	32.82	220
2021-10-04	32.82	32.82	32.82	32.82	100
2021-10-01	34.00	34.00	34.00	34.00	10
2021-09-30	34.00	34.00	34.00	34.00	102
2021-09-29	34.00	34.00	34.00	34.00	70
2021-09-28	34.00	34.00	34.00	34.00	0
2021-09-27	33.99	33.99	33.99	33.99	14,700
2021-09-24	33.65	33.65	33.65	33.65	413
2021-09-23	33.65	33.65	33.65	33.65	0
2021-09-22	33.65	33.65	33.65	33.65	0
2021-09-21	33.65	33.65	33.65	33.65	14,200
2021-09-20	33.09	33.09	33.09	33.09	14,800
2021-09-17	35.21	35.21	35.21	35.21	0
2021-09-16	35.21	35.21	35.21	35.21	0
2021-09-15	35.21	35.21	35.21	35.21	0
2021-09-14	35.21	35.21	35.21	35.21	0
2021-09-13	35.21	35.21	35.21	35.21	0
2021-09-10	35.21	35.21	35.21	35.21	120
2021-09-09	35.21	35.21	35.21	35.21	200
2021-09-08	35.21	35.21	35.21	35.21	100
2021-09-07	35.21	35.21	35.21	35.21	28,400
2021-09-06	35.10	35.10	35.10	35.10	0
2021-09-03	35.10	35.10	35.10	35.10	226
2021-09-02	35.10	35.10	35.10	35.10	35,339
2021-09-01	34.98	34.98	34.98	34.98	0
2021-08-31	34.98	34.98	34.98	34.98	120
2021-08-30	34.99	34.99	34.99	34.99	0
2021-08-27	34.99	34.99	34.99	34.99	0
2021-08-26	34.99	34.99	34.99	34.99	0
2021-08-25	34.99	34.99	34.99	34.99	45
2021-08-24	35.30	35.30	35.30	35.30	357
2021-08-23	35.30	35.30	35.30	35.30	35
2021-08-20	35.30	35.30	35.30	35.30	0
2021-08-19	35.30	35.30	35.30	35.30	300
2021-08-18	35.30	35.30	35.30	35.30	0
2021-08-17	35.30	35.30	35.30	35.30	100
2021-08-16	35.30	35.30	35.30	35.30	100
2021-08-13	34.73	34.73	34.73	34.73	730
2021-08-12	34.73	34.73	34.73	34.73	0
2021-08-11	34.73	34.73	34.73	34.73	0
2021-08-10	34.73	34.73	34.73	34.73	0
2021-08-09	34.73	34.73	34.73	34.73	87
2021-08-06	34.82	34.82	34.82	34.82	0
2021-08-05	34.82	34.82	34.82	34.82	0
2021-08-04	34.64	34.64	34.64	34.64	0
2021-08-03	34.65	34.65	34.65	34.65	100
2021-08-02	34.42	34.42	34.42	34.42	900
2021-07-30	34.42	34.42	34.42	34.42	0
2021-07-29	34.42	34.42	34.42	34.42	100
2021-07-28	34.42	34.42	34.42	34.42	30
2021-07-27	34.40	34.40	34.40	34.40	50
2021-07-26	34.40	34.40	34.40	34.40	1,161
2021-07-23	34.32	34.32	34.32	34.32	100
2021-07-22	34.09	34.09	34.09	34.09	100
2021-07-21	34.09	34.09	34.09	34.09	1,840
2021-07-20	34.37	34.37	34.37	34.37	200
2021-07-19	34.37	34.37	34.37	34.37	200
2021-07-16	34.94	34.94	34.94	34.94	100
2021-07-15	34.94	34.94	34.94	34.94	0
2021-07-14	34.94	34.94	34.94	34.94	0
2021-07-13	34.85	34.85	34.85	34.85	110
2021-07-12	34.85	34.85	34.85	34.85	100
2021-07-09	34.73	34.73	34.73	34.73	50
2021-07-08	34.73	34.73	34.73	34.73	100
2021-07-07	34.73	34.73	34.73	34.73	450
2021-07-06	34.73	34.73	34.73	34.73	588
2021-07-05	34.73	34.73	34.73	34.73	0
2021-07-02	34.62	34.62	34.62	34.62	25
2021-07-01	35.02	35.02	35.02	35.02	75
2021-06-30	35.02	35.02	35.02	35.02	1,045
2021-06-29	35.02	35.02	35.02	35.02	0
2021-06-28	35.02	35.02	35.02	35.02	84
2021-06-25	34.70	34.70	34.70	34.70	0
2021-06-24	34.70	34.70	34.70	34.70	110
2021-06-23	34.42	34.42	34.42	34.42	50
2021-06-22	34.42	34.42	34.42	34.42	10
2021-06-21	34.42	34.42	34.42	34.42	80
2021-06-18	35.54	35.54	35.54	35.54	0
2021-06-17	35.54	35.54	35.54	35.54	0
2021-06-16	35.54	35.54	35.54	35.54	100
2021-06-15	35.54	35.54	35.54	35.54	0
2021-06-14	35.54	35.54	35.54	35.54	0
2021-06-11	36.15	36.15	36.15	36.15	0
2021-06-10	36.15	36.15	36.15	36.15	0
2021-06-09	36.15	36.15	36.15	36.15	0
2021-06-08	36.15	36.15	36.15	36.15	25
2021-06-07	36.15	36.15	36.15	36.15	0
2021-06-04	36.15	36.15	36.15	36.15	294
2021-06-03	36.15	36.15	36.15	36.15	0
2021-06-02	36.15	36.15	36.15	36.15	528
2021-06-01	35.84	35.84	35.84	35.84	50
2021-05-28	34.67	34.67	34.67	34.67	498
2021-05-27	34.67	34.67	34.67	34.67	10
2021-05-26	34.67	34.67	34.67	34.67	0
2021-05-25	34.67	34.67	34.67	34.67	285
2021-05-24	34.67	34.67	34.67	34.67	860
2021-05-21	34.67	34.67	34.67	34.67	0
2021-05-20	34.67	34.67	34.67	34.67	25
2021-05-19	34.67	34.67	34.67	34.67	70
2021-05-18	34.67	34.67	34.67	34.67	0
2021-05-17	34.67	34.67	34.67	34.67	700
2021-05-14	34.67	34.67	34.67	34.67	0
2021-05-13	34.67	34.67	34.67	34.67	0
2021-05-12	34.67	34.67	34.67	34.67	125
2021-05-11	34.67	34.67	34.67	34.67	79
2021-05-10	34.67	34.67	34.67	34.67	103,600
2021-05-07	34.67	34.67	34.67	34.67	35
2021-05-06	34.67	34.67	34.67	34.67	200
2021-05-05	34.67	34.67	34.67	34.67	90
2021-05-04	34.67	34.67	34.67	34.67	0
2021-04-30	34.68	34.68	34.68	34.68	200
2021-04-29	34.68	34.68	34.68	34.68	0
2021-04-28	34.68	34.68	34.68	34.68	0
2021-04-27	34.68	34.68	34.68	34.68	0
2021-04-26	34.68	34.68	34.68	34.68	0
2021-04-23	34.68	34.68	34.68	34.68	109
2021-04-22	35.29	35.29	35.29	35.29	0
2021-04-21	35.29	35.29	35.29	35.29	0
2021-04-20	35.29	35.29	35.29	35.29	130
2021-04-19	35.29	35.29	35.29	35.29	0
2021-04-16	34.69	34.69	34.69	34.69	1,100
2021-04-15	34.69	34.69	34.69	34.69	0
2021-04-14	34.69	34.69	34.69	34.69	0
2021-04-13	34.69	34.69	34.69	34.69	490
2021-04-12	34.54	34.54	34.54	34.54	0
2021-04-09	32.61	32.61	32.61	32.61	0
2021-04-08	32.61	32.61	32.61	32.61	0
2021-04-07	32.61	32.61	32.61	32.61	0
2021-04-06	32.61	32.61	32.61	32.61	13,150
2021-04-01	32.61	32.61	32.61	32.61	0
2021-03-31	32.61	32.61	32.61	32.61	0
2021-03-30	32.61	32.61	32.61	32.61	0
2021-03-29	32.61	32.61	32.61	32.61	0
2021-03-26	32.61	32.61	32.61	32.61	0
2021-03-25	32.61	32.61	32.61	32.61	82
2021-03-24	32.61	32.61	32.61	32.61	1,000
2021-03-23	32.61	32.61	32.61	32.61	0
2021-03-22	32.61	32.61	32.61	32.61	0
2021-03-19	32.61	32.61	32.61	32.61	0
2021-03-18	32.61	32.61	32.61	32.61	13,880
2021-03-17	32.61	32.61	32.61	32.61	0
2021-03-16	32.61	32.61	32.61	32.61	206
2021-03-15	32.61	32.61	32.61	32.61	1,000
2021-03-12	32.61	32.61	32.61	32.61	0
2021-03-11	32.61	32.61	32.61	32.61	0
2021-03-10	32.61	32.61	32.61	32.61	300
2021-03-09	32.61	32.61	32.61	32.61	0
2021-03-08	32.61	32.61	32.61	32.61	0
2021-03-05	32.61	32.61	32.61	32.61	110
2021-03-04	32.61	32.61	32.61	32.61	0
2021-03-03	32.61	32.61	32.61	32.61	0
2021-03-02	32.61	32.61	32.61	32.61	0
2021-03-01	32.61	32.61	32.61	32.61	0
2021-02-26	32.61	32.61	32.61	32.61	0
2021-02-25	32.61	32.61	32.61	32.61	0
2021-02-24	32.61	32.61	32.61	32.61	0
2021-02-23	32.61	32.61	32.61	32.61	0
2021-02-22	32.61	32.61	32.61	32.61	0
2021-02-19	32.61	32.61	32.61	32.61	0
2021-02-18	32.61	32.61	32.61	32.61	0
2021-02-17	32.61	32.61	32.61	32.61	660
2021-02-16	26.62	26.62	26.62	26.62	0
2021-02-15	26.62	26.62	26.62	26.62	0
2021-02-12	26.62	26.62	26.62	26.62	0
2021-02-11	26.62	26.62	26.62	26.62	840
2021-02-10	26.62	26.62	26.62	26.62	0
2021-02-09	26.62	26.62	26.62	26.62	0
2021-02-08	26.62	26.62	26.62	26.62	0
2021-02-05	26.62	26.62	26.62	26.62	0
2021-02-04	26.62	26.62	26.62	26.62	0
2021-02-03	26.62	26.62	26.62	26.62	0
2021-02-02	26.62	26.62	26.62	26.62	250
2021-02-01	26.62	26.62	26.62	26.62	3,300
2021-01-29	26.62	26.62	26.62	26.62	0
2021-01-28	26.62	26.62	26.62	26.62	4,000
2021-01-27	26.62	26.62	26.62	26.62	100
2021-01-26	26.62	26.62	26.62	26.62	6,400
2021-01-25	26.62	26.62	26.62	26.62	3,600
2021-01-22	26.62	26.62	26.62	26.62	1,300
2021-01-21	26.62	26.62	26.62	26.62	150
2021-01-20	26.62	26.62	26.62	26.62	14
2021-01-19	26.62	26.62	26.62	26.62	0
2021-01-18	26.62	26.62	26.62	26.62	0
2021-01-15	26.62	26.62	26.62	26.62	0
2021-01-14	26.62	26.62	26.62	26.62	0
2021-01-13	26.62	26.62	26.62	26.62	0
2021-01-12	26.62	26.62	26.62	26.62	0
2021-01-11	26.62	26.62	26.62	26.62	0
2021-01-08	26.62	26.62	26.62	26.62	0
2021-01-07	26.62	26.62	26.62	26.62	0
2021-01-06	26.62	26.62	26.62	26.62	0
2021-01-05	26.62	26.62	26.62	26.62	0
2021-01-04	26.62	26.62	26.62	26.62	0
2020-12-31	26.62	26.62	26.62	26.62	0
2020-12-30	26.62	26.62	26.62	26.62	0
2020-12-29	26.62	26.62	26.62	26.62	0
2020-12-24	26.62	26.62	26.62	26.62	0
2020-12-23	26.62	26.62	26.62	26.62	0
2020-12-22	26.62	26.62	26.62	26.62	0
2020-12-21	26.62	26.62	26.62	26.62	0
2020-12-18	26.62	26.62	26.62	26.62	0
2020-12-17	26.62	26.62	26.62	26.62	0
2020-12-16	26.62	26.62	26.62	26.62	0
2020-12-15	26.62	26.62	26.62	26.62	0
2020-12-14	26.62	26.62	26.62	26.62	0
2020-12-11	26.62	26.62	26.62	26.62	0
2020-12-10	26.62	26.62	26.62	26.62	0
2020-12-09	26.62	26.62	26.62	26.62	0
2020-12-08	26.62	26.62	26.62	26.62	0
2020-12-07	26.62	26.62	26.62	26.62	0
2020-12-04	26.62	26.62	26.62	26.62	0
2020-12-03	26.62	26.62	26.62	26.62	0
2020-12-02	26.62	26.62	26.62	26.62	0
2020-12-01	26.62	26.62	26.62	26.62	0
2020-11-30	26.62	26.62	26.62	26.62	0
2020-11-27	26.62	26.62	26.62	26.62	0
2020-11-26	26.62	26.62	26.62	26.62	0
2020-11-25	26.62	26.62	26.62	26.62	0
2020-11-24	26.62	26.62	26.62	26.62	2,000
2020-11-23	26.62	26.62	26.62	26.62	100
2020-11-20	26.62	26.62	26.62	26.62	0
2020-11-19	26.62	26.62	26.62	26.62	0
2020-11-18	26.62	26.62	26.62	26.62	0
2020-11-17	26.62	26.62	26.62	26.62	42
2020-11-16	26.62	26.62	26.62	26.62	0
2020-11-13	26.62	26.62	26.62	26.62	0
2020-11-12	26.62	26.62	26.62	26.62	0
2020-11-11	26.62	26.62	26.62	26.62	0
2020-11-10	26.62	26.62	26.62	26.62	0
2020-11-09	26.62	26.62	26.62	26.62	104
2020-11-06	26.62	26.62	26.62	26.62	0
2020-11-05	26.62	26.62	26.62	26.62	0
2020-11-04	26.62	26.62	26.62	26.62	0
2020-11-03	26.62	26.62	26.62	26.62	0
2020-11-02	26.62	26.62	26.62	26.62	0
2020-10-30	26.62	26.62	26.62	26.62	0
2020-10-29	26.62	26.62	26.62	26.62	243
2020-10-28	30.02	30.02	30.02	30.02	0
2020-10-27	30.02	30.02	30.02	30.02	0
2020-10-26	30.02	30.02	30.02	30.02	0
2020-10-23	30.02	30.02	30.02	30.02	0
2020-10-22	30.02	30.02	30.02	30.02	104
2020-10-21	30.02	30.02	30.02	30.02	0
2020-10-20	30.02	30.02	30.02	30.02	0
2020-10-19	30.02	30.02	30.02	30.02	0
2020-10-16	30.02	30.02	30.02	30.02	30
2020-10-15	30.02	30.02	30.02	30.02	0
2020-10-14	30.02	30.02	30.02	30.02	0
2020-10-13	30.02	30.02	30.02	30.02	0
2020-10-12	30.02	30.02	30.02	30.02	0
2020-10-09	30.02	30.02	30.02	30.02	202
2020-10-08	30.02	30.02	30.02	30.02	0
2020-10-07	30.02	30.02	30.02	30.02	0
2020-10-06	30.02	30.02	30.02	30.02	0
2020-10-05	30.02	30.02	30.02	30.02	0
2020-10-02	30.02	30.02	30.02	30.02	0
2020-10-01	30.02	30.02	30.02	30.02	0
2020-09-30	30.02	30.02	30.02	30.02	0
2020-09-29	30.02	30.02	30.02	30.02	0
2020-09-28	30.02	30.02	30.02	30.02	0
2020-09-25	30.02	30.02	30.02	30.02	0
2020-09-24	30.02	30.02	30.02	30.02	0
2020-09-23	30.02	30.02	30.02	30.02	0
2020-09-22	30.02	30.02	30.02	30.02	0
2020-09-21	30.02	30.02	30.02	30.02	0
2020-09-18	30.02	30.02	30.02	30.02	0
2020-09-17	30.02	30.02	30.02	30.02	0
2020-09-16	30.02	30.02	30.02	30.02	0
2020-09-15	30.02	30.02	30.02	30.02	0
2020-09-14	30.02	30.02	30.02	30.02	0
2020-09-11	30.02	30.02	30.02	30.02	0
2020-04-03	21.04	21.04	21.04	21.04	0
2020-04-02	21.04	21.04	21.04	21.04	0
2020-04-01	21.04	21.04	21.04	21.04	0

Share	Price	Change
Global Petroleum (GBP)	0.15	0%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	0%
Design Group (IGR)	157.50	0%
Cleantech Lithium (CTL)	22.00	0%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	0%
Deltic Energy (DELT)	20.40	0%
Cloudcoco (CLCO)	0.425	0%
Limitless Earth (LME)	1.60	0%
Essensys (ESYS)	13.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	0
Tower Resources (TRP)	0.023	0
Global Petroleum (GBP)	0.15	0
Echo Energy (ECHO)	0.0036	0
Mosman Oil Gas (MSMN)	0.019	0