Juniper Network Share History

Juniper Network Share Price history. The following table shows end-of-day data 0JPH historical share prices for Juniper Network, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	34.64	34.64	34.64	34.64	618
2024-05-02	34.64	34.64	34.64	34.64	860
2024-05-01	35.50	35.50	35.50	35.50	18
2024-04-30	35.50	35.50	35.50	35.50	18
2024-04-29	34.86	34.86	34.86	34.86	187
2024-04-26	34.55	34.55	34.55	34.55	652
2024-04-25	36.20	36.20	36.20	36.20	625
2024-04-24	36.20	36.20	36.20	36.20	984
2024-04-23	36.20	36.20	36.20	36.20	76,387
2024-04-22	36.20	36.20	36.20	36.20	51
2024-04-19	36.20	36.20	36.20	36.20	461
2024-04-18	36.20	36.20	36.20	36.20	6,562
2024-04-17	36.22	36.22	36.22	36.22	974
2024-04-16	36.83	36.83	36.83	36.83	427
2024-04-15	36.83	36.83	36.83	36.83	586
2024-04-12	36.77	36.77	36.77	36.77	1,059
2024-04-11	36.77	36.77	36.77	36.77	169
2024-04-10	37.14	37.14	37.14	37.14	646
2024-04-09	36.90	36.90	36.90	36.90	855
2024-04-08	36.81	36.81	36.81	36.81	66
2024-04-05	36.81	36.81	36.81	36.81	572
2024-04-04	36.81	36.81	36.81	36.81	3,774
2024-04-03	37.12	37.12	37.12	37.12	306
2024-04-02	36.86	36.86	36.86	36.86	103
2024-04-01	36.86	36.86	36.86	36.86	0
2024-03-29	36.86	36.86	36.86	36.86	0
2024-03-28	36.86	36.86	36.86	36.86	1,094
2024-03-27	36.86	36.86	36.86	36.86	109
2024-03-26	36.77	36.77	36.77	36.77	79
2024-03-25	36.77	36.77	36.77	36.77	324
2024-03-22	36.42	36.42	36.42	36.42	5,897
2024-03-21	36.42	36.42	36.42	36.42	2,388
2024-03-20	36.42	36.42	36.42	36.42	927
2024-03-19	36.42	36.42	36.42	36.42	3,485
2024-03-18	36.42	36.42	36.42	36.42	1,601
2024-03-15	36.96	36.96	36.96	36.96	813
2024-03-14	36.96	36.96	36.96	36.96	3,077
2024-03-13	36.96	36.96	36.96	36.96	1,001
2024-03-12	36.96	36.96	36.96	36.96	441
2024-03-11	36.96	36.96	36.96	36.96	4,906
2024-03-08	36.96	36.96	36.96	36.96	871
2024-03-07	36.96	36.96	36.96	36.96	561
2024-03-06	37.49	37.49	37.49	37.49	1,477
2024-03-05	37.49	37.49	37.49	37.49	1,159
2024-03-04	37.49	37.49	37.49	37.49	1,285
2024-03-01	37.02	37.02	37.02	37.02	159
2024-02-29	37.18	37.18	37.18	37.18	135
2024-02-28	37.18	37.18	37.18	37.18	1,145
2024-02-27	37.18	37.18	37.18	37.18	7
2024-02-26	37.18	37.18	37.18	37.18	201
2024-02-23	36.62	36.62	36.62	36.62	2,029
2024-02-22	36.62	36.62	36.62	36.62	835
2024-02-21	36.62	36.62	36.62	36.62	1,345
2024-02-20	36.62	36.62	36.62	36.62	565
2024-02-19	37.22	37.22	37.22	37.22	0
2024-02-16	37.22	37.22	37.22	37.22	841
2024-02-15	37.22	37.22	37.22	37.22	467
2024-02-14	36.96	36.96	36.96	36.96	3,580
2024-02-13	36.96	36.96	36.96	36.96	2,864
2024-02-12	36.96	36.96	36.96	36.96	2,112
2024-02-09	36.96	36.96	36.96	36.96	1,929
2024-02-08	36.96	36.96	36.96	36.96	2,077
2024-02-07	36.96	36.96	36.96	36.96	1,915
2024-02-06	36.96	36.96	36.96	36.96	929
2024-02-05	36.96	36.96	36.96	36.96	1,703
2024-02-02	36.96	36.96	36.96	36.96	1,728
2024-02-01	36.96	36.96	36.96	36.96	61,746
2024-01-31	36.96	36.96	36.96	36.96	4,444
2024-01-30	37.54	37.54	37.54	37.54	51,815
2024-01-29	37.54	37.54	37.54	37.54	351
2024-01-26	37.54	37.54	37.54	37.54	1,859
2024-01-25	37.54	37.54	37.54	37.54	2,103
2024-01-24	37.54	37.54	37.54	37.54	2,329
2024-01-23	37.54	37.54	37.54	37.54	481
2024-01-22	37.54	37.54	37.54	37.54	711
2024-01-19	37.54	37.54	37.54	37.54	998
2024-01-18	37.54	37.54	37.54	37.54	2,220
2024-01-17	37.54	37.54	37.54	37.54	2,829
2024-01-16	37.54	37.54	37.54	37.54	1,981
2024-01-15	29.75	29.75	29.75	29.75	0
2024-01-12	29.75	29.75	29.75	29.75	2,335
2024-01-11	29.75	29.75	29.75	29.75	2,613
2024-01-10	29.75	29.75	29.75	29.75	15,644
2024-01-09	29.75	29.75	29.75	29.75	29,496
2024-01-08	29.75	29.75	29.75	29.75	887
2024-01-05	29.75	29.75	29.75	29.75	1,055
2024-01-04	29.75	29.75	29.75	29.75	27,951
2024-01-03	29.46	29.46	29.46	29.46	3,648
2024-01-02	29.46	29.46	29.46	29.46	765
2024-01-01	29.21	29.21	29.21	29.21	0
2023-12-29	29.21	29.21	29.21	29.21	124
2023-12-28	29.21	29.21	29.21	29.21	6,157
2023-12-27	29.21	29.21	29.21	29.21	1,515
2023-12-26	29.21	29.21	29.21	29.21	0
2023-12-25	29.21	29.21	29.21	29.21	0
2023-12-22	29.21	29.21	29.21	29.21	161,733
2023-12-21	29.35	29.35	29.35	29.35	947
2023-12-20	29.35	29.35	29.35	29.35	386
2023-12-19	29.35	29.35	29.35	29.35	383
2023-12-18	29.35	29.35	29.35	29.35	1,451
2023-12-15	29.35	29.35	29.35	29.35	2,610
2023-12-14	29.35	29.35	29.35	29.35	537
2023-12-13	29.35	29.35	29.35	29.35	117,517
2023-12-12	29.35	29.35	29.35	29.35	702
2023-12-11	28.94	28.94	28.94	28.94	332
2023-12-08	28.94	28.94	28.94	28.94	390
2023-12-07	28.54	28.54	28.54	28.54	2,636
2023-12-06	28.54	28.54	28.54	28.54	774
2023-12-05	28.54	28.54	28.54	28.54	178
2023-12-04	28.54	28.54	28.54	28.54	382
2023-12-01	27.08	27.08	27.08	27.08	2,209
2023-11-30	27.08	27.08	27.08	27.08	7,112
2023-11-29	27.08	27.08	27.08	27.08	951
2023-11-28	27.08	27.08	27.08	27.08	60
2023-11-27	27.21	27.21	27.21	27.21	186
2023-11-24	27.21	27.21	27.21	27.21	447
2023-11-23	27.21	27.21	27.21	27.21	0
2023-11-22	27.21	27.21	27.21	27.21	859
2023-11-21	27.21	27.21	27.21	27.21	638
2023-11-20	27.21	27.21	27.21	27.21	342
2023-11-17	27.21	27.21	27.21	27.21	147
2023-11-16	27.21	27.21	27.21	27.21	4,526
2023-11-15	27.21	27.21	27.21	27.21	243
2023-11-14	27.21	27.21	27.21	27.21	520
2023-11-13	27.07	27.07	27.07	27.07	817
2023-11-10	27.19	27.19	27.19	27.19	429
2023-11-09	27.19	27.19	27.19	27.19	6,551
2023-11-08	27.19	27.19	27.19	27.19	128
2023-11-07	26.87	26.87	26.87	26.87	53
2023-11-06	26.87	26.87	26.87	26.87	40,429
2023-11-03	26.87	26.87	26.87	26.87	198
2023-11-02	26.87	26.87	26.87	26.87	57
2023-11-01	26.87	26.87	26.87	26.87	410
2023-10-31	26.87	26.87	26.87	26.87	2,125
2023-10-30	25.90	25.90	25.90	25.90	148
2023-10-27	25.90	25.90	25.90	25.90	4,376
2023-10-26	25.90	25.90	25.90	25.90	205
2023-10-25	25.90	25.90	25.90	25.90	1,476
2023-10-24	25.90	25.90	25.90	25.90	137
2023-10-23	25.90	25.90	25.90	25.90	69
2023-10-20	25.90	25.90	25.90	25.90	1,541
2023-10-19	25.90	25.90	25.90	25.90	1,554
2023-10-18	25.90	25.90	25.90	25.90	75
2023-10-17	25.90	25.90	25.90	25.90	2,143
2023-10-16	25.90	25.90	25.90	25.90	2,109
2023-10-13	25.90	25.90	25.90	25.90	2,040
2023-10-12	27.99	27.99	27.99	27.99	1,400
2023-10-11	27.99	27.99	27.99	27.99	188
2023-10-10	27.99	27.99	27.99	27.99	9,094
2023-10-09	27.99	27.99	27.99	27.99	251
2023-10-06	27.99	27.99	27.99	27.99	3,926
2023-10-05	27.99	27.99	27.99	27.99	903
2023-10-04	27.99	27.99	27.99	27.99	2,190
2023-10-03	27.99	27.99	27.99	27.99	713
2023-10-02	27.99	27.99	27.99	27.99	64
2023-09-29	27.90	27.90	27.90	27.90	1,150
2023-09-28	27.90	27.90	27.90	27.90	1,020
2023-09-27	27.52	27.52	27.52	27.52	5,129
2023-09-26	28.37	28.37	28.37	28.37	73
2023-09-25	28.34	28.34	28.34	28.34	2,126
2023-09-22	28.34	28.34	28.34	28.34	455
2023-09-21	28.34	28.34	28.34	28.34	631
2023-09-20	28.34	28.34	28.34	28.34	148
2023-09-19	28.34	28.34	28.34	28.34	1,078
2023-09-18	28.34	28.34	28.34	28.34	186,982
2023-09-15	29.22	29.22	29.22	29.22	1,341
2023-09-14	29.22	29.22	29.22	29.22	1,776
2023-09-13	29.22	29.22	29.22	29.22	2,794
2023-09-12	29.22	29.22	29.22	29.22	0
2023-09-11	29.22	29.22	29.22	29.22	220
2023-09-08	29.22	29.22	29.22	29.22	214
2023-09-07	29.22	29.22	29.22	29.22	233
2023-09-06	29.22	29.22	29.22	29.22	77
2023-09-05	29.22	29.22	29.22	29.22	188
2023-09-04	29.20	29.20	29.20	29.20	0
2023-09-01	29.12	29.12	29.12	29.12	1,816
2023-08-31	27.77	27.77	27.77	27.77	250
2023-08-30	27.77	27.77	27.77	27.77	59
2023-08-29	27.77	27.77	27.77	27.77	222
2023-08-28	27.77	27.77	27.77	27.77	0
2023-08-25	27.77	27.77	27.77	27.77	1,561
2023-08-24	27.77	27.77	27.77	27.77	205
2023-08-23	27.77	27.77	27.77	27.77	235
2023-08-22	27.77	27.77	27.77	27.77	453
2023-08-21	27.77	27.77	27.77	27.77	1,675
2023-08-18	27.77	27.77	27.77	27.77	313
2023-08-17	27.77	27.77	27.77	27.77	1,335
2023-08-16	27.77	27.77	27.77	27.77	98
2023-08-15	27.77	27.77	27.77	27.77	121,727
2023-08-14	28.02	28.02	28.02	28.02	77
2023-08-11	28.02	28.02	28.02	28.02	262
2023-08-10	28.02	28.02	28.02	28.02	6,600
2023-08-09	28.02	28.02	28.02	28.02	0
2023-08-08	28.02	28.02	28.02	28.02	104
2023-08-07	28.02	28.02	28.02	28.02	6,819
2023-08-04	27.88	27.88	27.88	27.88	8,562
2023-08-03	27.88	27.88	27.88	27.88	125,911
2023-08-02	30.28	30.28	30.28	30.28	174
2023-08-01	30.28	30.28	30.28	30.28	298
2023-07-31	30.28	30.28	30.28	30.28	7,002
2023-07-28	30.28	30.28	30.28	30.28	4,587
2023-07-27	30.28	30.28	30.28	30.28	1,810
2023-07-26	30.28	30.28	30.28	30.28	366
2023-07-25	30.28	30.28	30.28	30.28	450
2023-07-24	30.28	30.28	30.28	30.28	1,008
2023-07-21	30.28	30.28	30.28	30.28	0
2023-07-20	29.44	29.44	29.44	29.44	2,283
2023-07-19	29.44	29.44	29.44	29.44	1,988
2023-07-18	29.44	29.44	29.44	29.44	1,528
2023-07-17	31.33	31.33	31.33	31.33	1,305
2023-07-14	31.33	31.33	31.33	31.33	4,491
2023-07-13	31.33	31.33	31.33	31.33	941
2023-07-12	31.33	31.33	31.33	31.33	1,423
2023-07-11	31.33	31.33	31.33	31.33	1,400
2023-07-10	31.33	31.33	31.33	31.33	658
2023-07-07	31.33	31.33	31.33	31.33	7,174
2023-07-06	31.33	31.33	31.33	31.33	4,910
2023-07-05	31.33	31.33	31.33	31.33	427
2023-07-04	31.33	31.33	31.33	31.33	0
2023-07-03	30.79	30.79	30.79	30.79	614
2023-06-30	30.79	30.79	30.79	30.79	2,927
2023-06-29	30.79	30.79	30.79	30.79	1,532
2023-06-28	30.79	30.79	30.79	30.79	236
2023-06-27	32.68	32.68	32.68	32.68	1,377
2023-06-26	32.68	32.68	32.68	32.68	40
2023-06-23	32.68	32.68	32.68	32.68	1,671
2023-06-22	32.68	32.68	32.68	32.68	263
2023-06-21	32.68	32.68	32.68	32.68	4,102
2023-06-20	32.68	32.68	32.68	32.68	5,455
2023-06-19	32.68	32.68	32.68	32.68	65
2023-06-16	30.37	30.37	30.37	30.37	2,557
2023-06-15	30.37	30.37	30.37	30.37	3,281
2023-06-14	30.37	30.37	30.37	30.37	5,613
2023-06-13	30.37	30.37	30.37	30.37	2,949
2023-06-12	30.37	30.37	30.37	30.37	1,201
2023-06-09	30.37	30.37	30.37	30.37	646
2023-06-08	30.37	30.37	30.37	30.37	2,254
2023-06-07	30.37	30.37	30.37	30.37	468
2023-06-06	30.37	30.37	30.37	30.37	188
2023-06-05	30.37	30.37	30.37	30.37	294
2023-06-02	30.37	30.37	30.37	30.37	1,115
2023-06-01	30.37	30.37	30.37	30.37	674
2023-05-31	30.49	30.49	30.49	30.49	1,727
2023-05-30	30.51	30.51	30.51	30.51	737
2023-05-29	30.13	30.13	30.13	30.13	0
2023-05-26	30.13	30.13	30.13	30.13	810
2023-05-25	28.73	28.73	28.73	28.73	732
2023-05-24	28.73	28.73	28.73	28.73	28
2023-05-23	28.73	28.73	28.73	28.73	291
2023-05-22	28.73	28.73	28.73	28.73	3,028
2023-05-19	28.73	28.73	28.73	28.73	1,535
2023-05-18	28.73	28.73	28.73	28.73	272
2023-05-17	28.92	28.92	28.92	28.92	80
2023-05-16	28.92	28.92	28.92	28.92	8,793
2023-05-15	28.92	28.92	28.92	28.92	459
2023-05-12	29.11	29.11	29.11	29.11	15,088
2023-05-11	29.22	29.22	29.22	29.22	505
2023-05-10	31.06	31.06	31.06	31.06	0
2023-05-09	31.06	31.06	31.06	31.06	1,980
2023-05-08	31.06	31.06	31.06	31.06	0
2023-05-05	31.06	31.06	31.06	31.06	19
2023-05-04	31.06	31.06	31.06	31.06	7,734
2023-05-03	31.06	31.06	31.06	31.06	748
2023-05-02	31.06	31.06	31.06	31.06	16,072
2023-05-01	31.06	31.06	31.06	31.06	0
2023-04-28	31.06	31.06	31.06	31.06	18,725
2023-04-27	31.06	31.06	31.06	31.06	1,257
2023-04-26	31.06	31.06	31.06	31.06	9,318
2023-04-25	31.06	31.06	31.06	31.06	7,656
2023-04-24	34.07	34.07	34.07	34.07	6,631
2023-04-21	34.07	34.07	34.07	34.07	3,239
2023-04-20	34.07	34.07	34.07	34.07	5,148
2023-04-19	34.07	34.07	34.07	34.07	5,734
2023-04-18	34.07	34.07	34.07	34.07	375
2023-04-17	34.07	34.07	34.07	34.07	189
2023-04-14	34.09	34.09	34.09	34.09	3,433
2023-04-13	33.81	33.81	33.81	33.81	255
2023-04-12	31.41	31.41	31.41	31.41	50
2023-04-11	31.41	31.41	31.41	31.41	10,641
2023-04-10	34.06	34.06	34.06	34.06	0
2023-04-07	34.06	34.06	34.06	34.06	0
2023-04-06	34.06	34.06	34.06	34.06	458
2023-04-05	34.06	34.06	34.06	34.06	472
2023-04-04	34.06	34.06	34.06	34.06	80
2023-04-03	34.06	34.06	34.06	34.06	2,168
2023-03-31	34.06	34.06	34.06	34.06	668
2023-03-30	32.71	32.71	32.71	32.71	549
2023-03-29	32.71	32.71	32.71	32.71	930
2023-03-28	32.71	32.71	32.71	32.71	310
2023-03-27	32.71	32.71	32.71	32.71	436
2023-03-24	31.41	31.41	31.41	31.41	1,282
2023-03-23	31.41	31.41	31.41	31.41	5,101
2023-03-22	32.14	32.14	32.14	32.14	7
2023-03-21	31.75	31.75	31.75	31.75	3,075
2023-03-20	31.75	31.75	31.75	31.75	636
2023-03-17	31.56	31.56	31.56	31.56	9,761
2023-03-16	31.38	31.38	31.38	31.38	318
2023-03-15	31.38	31.38	31.38	31.38	3,838
2023-03-14	31.38	31.38	31.38	31.38	616
2023-03-13	31.38	31.38	31.38	31.38	2,524
2023-03-10	31.38	31.38	31.38	31.38	300
2023-03-09	31.38	31.38	31.38	31.38	404
2023-03-08	31.38	31.38	31.38	31.38	920
2023-03-07	30.68	30.68	30.68	30.68	2,117
2023-03-06	30.68	30.68	30.68	30.68	2,281
2023-03-03	30.76	30.76	30.76	30.76	11,262
2023-03-02	30.90	30.90	30.90	30.90	1,080
2023-03-01	30.90	30.90	30.90	30.90	1,820
2023-02-28	30.90	30.90	30.90	30.90	9,767
2023-02-27	30.90	30.90	30.90	30.90	1,150
2023-02-24	31.39	31.39	31.39	31.39	2,900
2023-02-23	31.39	31.39	31.39	31.39	1,980
2023-02-22	31.39	31.39	31.39	31.39	3,100
2023-02-21	31.39	31.39	31.39	31.39	2,000
2023-02-20	31.39	31.39	31.39	31.39	0
2023-02-17	31.39	31.39	31.39	31.39	1,500
2023-02-16	31.39	31.39	31.39	31.39	1,150
2023-02-15	31.39	31.39	31.39	31.39	1,596
2023-02-14	31.39	31.39	31.39	31.39	1,051
2023-02-13	31.09	31.09	31.09	31.09	200
2023-02-10	31.09	31.09	31.09	31.09	2,004
2023-02-09	31.09	31.09	31.09	31.09	1,300
2023-02-08	31.09	31.09	31.09	31.09	5,425
2023-02-07	31.09	31.09	31.09	31.09	640
2023-02-06	31.09	31.09	31.09	31.09	1,400
2023-02-03	31.09	31.09	31.09	31.09	5,801
2023-02-02	31.24	31.24	31.24	31.24	4,484
2023-02-01	30.39	30.39	30.39	30.39	3,460
2023-01-31	32.08	32.08	32.08	32.08	2,651
2023-01-30	32.08	32.08	32.08	32.08	563
2023-01-27	32.16	32.16	32.16	32.16	54
2023-01-26	31.89	31.89	31.89	31.89	1,019
2023-01-25	31.70	31.70	31.70	31.70	0
2023-01-24	31.70	31.70	31.70	31.70	0
2023-01-23	31.70	31.70	31.70	31.70	105
2023-01-20	31.45	31.45	31.45	31.45	1,121
2023-01-19	32.12	32.12	32.12	32.12	250
2023-01-18	32.12	32.12	32.12	32.12	25
2023-01-17	32.06	32.06	32.06	32.06	3,791
2023-01-16	31.69	31.69	31.69	31.69	0
2023-01-13	31.69	31.69	31.69	31.69	0
2023-01-12	32.12	32.12	32.12	32.12	405
2023-01-11	31.83	31.83	31.83	31.83	117
2023-01-10	31.93	31.93	31.93	31.93	200
2023-01-09	31.68	31.68	31.68	31.68	0
2023-01-06	31.68	31.68	31.68	31.68	100
2023-01-05	31.68	31.68	31.68	31.68	70
2023-01-04	32.69	32.69	32.69	32.69	470
2023-01-03	32.69	32.69	32.69	32.69	857
2023-01-02	31.41	31.41	31.41	31.41	0
2022-12-30	31.41	31.41	31.41	31.41	0
2022-12-29	31.41	31.41	31.41	31.41	432
2022-12-28	31.41	31.41	31.41	31.41	0
2022-12-27	31.75	31.75	31.75	31.75	0
2022-12-26	31.75	31.75	31.75	31.75	0
2022-12-23	31.75	31.75	31.75	31.75	0
2022-12-22	31.75	31.75	31.75	31.75	0
2022-12-21	31.81	31.81	31.81	31.81	0
2022-12-20	31.81	31.81	31.81	31.81	29
2022-12-19	31.78	31.78	31.78	31.78	267
2022-12-16	33.08	33.08	33.08	33.08	1,226
2022-12-15	33.08	33.08	33.08	33.08	100
2022-12-14	33.08	33.08	33.08	33.08	405
2022-12-13	32.91	32.91	32.91	32.91	1,557
2022-12-12	32.38	32.38	32.38	32.38	200
2022-12-09	32.56	32.56	32.56	32.56	0
2022-12-08	32.56	32.56	32.56	32.56	0
2022-12-07	32.56	32.56	32.56	32.56	29
2022-12-06	32.56	32.56	32.56	32.56	1,743
2022-12-05	32.37	32.37	32.37	32.37	10
2022-12-02	32.37	32.37	32.37	32.37	211
2022-12-01	31.96	31.96	31.96	31.96	179
2022-11-30	31.96	31.96	31.96	31.96	706
2022-11-29	31.87	31.87	31.87	31.87	0
2022-11-28	31.87	31.87	31.87	31.87	3
2022-11-25	31.87	31.87	31.87	31.87	600
2022-11-24	31.87	31.87	31.87	31.87	0
2022-11-23	31.87	31.87	31.87	31.87	49
2022-11-22	30.94	30.94	30.94	30.94	8,417
2022-11-21	30.94	30.94	30.94	30.94	1,273
2022-11-18	30.94	30.94	30.94	30.94	1,673
2022-11-17	30.07	30.07	30.07	30.07	355
2022-11-16	30.59	30.59	30.59	30.59	0
2022-11-15	30.59	30.59	30.59	30.59	0
2022-11-14	30.59	30.59	30.59	30.59	808
2022-11-11	30.04	30.04	30.04	30.04	805
2022-11-10	29.53	29.53	29.53	29.53	8,762
2022-11-09	30.14	30.14	30.14	30.14	1,709
2022-11-08	30.04	30.04	30.04	30.04	1,472
2022-11-07	30.11	30.11	30.11	30.11	1
2022-11-04	30.11	30.11	30.11	30.11	0
2022-11-03	30.11	30.11	30.11	30.11	6,334
2022-11-02	30.83	30.83	30.83	30.83	0
2022-11-01	30.83	30.83	30.83	30.83	93
2022-10-31	30.84	30.84	30.84	30.84	2,676
2022-10-28	29.95	29.95	29.95	29.95	1,673
2022-10-27	29.95	29.95	29.95	29.95	637
2022-10-26	28.61	28.61	28.61	28.61	810
2022-10-25	28.61	28.61	28.61	28.61	164
2022-10-24	26.32	26.32	26.32	26.32	2,110
2022-10-21	26.32	26.32	26.32	26.32	675
2022-10-20	26.32	26.32	26.32	26.32	200
2022-10-19	26.32	26.32	26.32	26.32	313
2022-10-18	26.32	26.32	26.32	26.32	17
2022-10-17	26.32	26.32	26.32	26.32	301
2022-10-14	26.32	26.32	26.32	26.32	681
2022-10-13	25.82	25.82	25.82	25.82	150
2022-10-12	25.82	25.82	25.82	25.82	8,171
2022-10-11	27.04	27.04	27.04	27.04	45
2022-10-10	27.04	27.04	27.04	27.04	35
2022-10-07	27.54	27.54	27.54	27.54	8,089
2022-10-06	26.12	26.12	26.12	26.12	20
2022-10-05	26.12	26.12	26.12	26.12	0
2022-10-04	26.12	26.12	26.12	26.12	179
2022-10-03	26.12	26.12	26.12	26.12	43
2022-09-30	26.68	26.68	26.68	26.68	271
2022-09-29	26.68	26.68	26.68	26.68	371
2022-09-28	26.02	26.02	26.02	26.02	1,109
2022-09-27	25.97	25.97	25.97	25.97	11,109
2022-09-26	26.88	26.88	26.88	26.88	200
2022-09-23	26.88	26.88	26.88	26.88	150
2022-09-22	26.88	26.88	26.88	26.88	14,319
2022-09-21	26.88	26.88	26.88	26.88	6,508
2022-09-20	26.93	26.93	26.93	26.93	0
2022-09-19	27.97	27.97	27.97	27.97	0
2022-09-16	27.97	27.97	27.97	27.97	0
2022-09-15	27.97	27.97	27.97	27.97	0
2022-09-14	27.97	27.97	27.97	27.97	10
2022-09-13	27.98	27.98	27.98	27.98	40
2022-09-12	27.98	27.98	27.98	27.98	19
2022-09-09	27.98	27.98	27.98	27.98	0
2022-09-08	27.98	27.98	27.98	27.98	0
2022-09-07	27.98	27.98	27.98	27.98	13
2022-09-06	28.01	28.01	28.01	28.01	0
2022-09-05	28.01	28.01	28.01	28.01	0
2022-09-02	28.40	28.40	28.40	28.40	83,480
2022-09-01	28.13	28.13	28.13	28.13	195
2022-08-31	28.94	28.94	28.94	28.94	1,403
2022-08-30	28.94	28.94	28.94	28.94	0
2022-08-29	29.19	29.19	29.19	29.19	0
2022-08-26	29.19	29.19	29.19	29.19	0
2022-08-25	29.19	29.19	29.19	29.19	3,015
2022-08-24	29.19	29.19	29.19	29.19	0
2022-08-23	29.19	29.19	29.19	29.19	0
2022-08-22	29.19	29.19	29.19	29.19	49
2022-08-19	29.25	29.25	29.25	29.25	0
2022-08-18	29.25	29.25	29.25	29.25	85
2022-08-17	29.25	29.25	29.25	29.25	100
2022-08-16	28.93	28.93	28.93	28.93	35
2022-08-15	28.93	28.93	28.93	28.93	0
2022-08-12	28.93	28.93	28.93	28.93	82
2022-08-11	27.99	27.99	27.99	27.99	2,083
2022-08-10	27.99	27.99	27.99	27.99	310
2022-08-09	27.99	27.99	27.99	27.99	2,475
2022-08-08	28.05	28.05	28.05	28.05	10
2022-08-05	28.17	28.17	28.17	28.17	0
2022-08-04	28.17	28.17	28.17	28.17	185
2022-08-03	27.90	27.90	27.90	27.90	51
2022-08-02	27.90	27.90	27.90	27.90	18
2022-08-01	28.80	28.80	28.80	28.80	0
2022-07-29	28.80	28.80	28.80	28.80	200
2022-07-28	28.80	28.80	28.80	28.80	465
2022-07-27	28.80	28.80	28.80	28.80	2,409
2022-07-26	28.80	28.80	28.80	28.80	354
2022-07-25	28.80	28.80	28.80	28.80	0
2022-07-22	28.80	28.80	28.80	28.80	50
2022-07-21	28.80	28.80	28.80	28.80	0
2022-07-20	28.80	28.80	28.80	28.80	29,447
2022-07-19	28.80	28.80	28.80	28.80	180
2022-07-18	28.38	28.38	28.38	28.38	100
2022-07-15	28.38	28.38	28.38	28.38	430
2022-07-14	28.67	28.67	28.67	28.67	14
2022-07-13	28.67	28.67	28.67	28.67	100
2022-07-12	28.67	28.67	28.67	28.67	10
2022-07-11	28.50	28.50	28.50	28.50	0
2022-07-08	28.50	28.50	28.50	28.50	0
2022-07-07	28.50	28.50	28.50	28.50	2,800
2022-07-06	28.50	28.50	28.50	28.50	2,294
2022-07-05	28.50	28.50	28.50	28.50	500
2022-07-04	28.50	28.50	28.50	28.50	0
2022-07-01	28.50	28.50	28.50	28.50	1,759
2022-06-30	29.12	29.12	29.12	29.12	5,863
2022-06-29	29.12	29.12	29.12	29.12	0
2022-06-28	29.12	29.12	29.12	29.12	0
2022-06-27	29.12	29.12	29.12	29.12	44
2022-06-24	28.16	28.16	28.16	28.16	15
2022-06-23	28.16	28.16	28.16	28.16	300
2022-06-22	27.33	27.33	27.33	27.33	2,300
2022-06-21	27.33	27.33	27.33	27.33	0
2022-06-20	27.33	27.33	27.33	27.33	0
2022-06-17	27.33	27.33	27.33	27.33	11,200
2022-06-16	30.89	30.89	30.89	30.89	21,623
2022-06-15	30.89	30.89	30.89	30.89	0
2022-06-14	30.89	30.89	30.89	30.89	752
2022-06-13	30.89	30.89	30.89	30.89	306
2022-06-10	30.89	30.89	30.89	30.89	103
2022-06-09	30.89	30.89	30.89	30.89	0
2022-06-08	30.89	30.89	30.89	30.89	5,800
2022-06-07	30.68	30.68	30.68	30.68	24
2022-06-06	30.68	30.68	30.68	30.68	100
2022-06-03	30.68	30.68	30.68	30.68	0
2022-06-02	30.68	30.68	30.68	30.68	0
2022-06-01	30.68	30.68	30.68	30.68	26
2022-05-31	30.67	30.67	30.67	30.67	769
2022-05-30	30.72	30.72	30.72	30.72	0
2022-05-27	30.72	30.72	30.72	30.72	1,101
2022-05-26	30.72	30.72	30.72	30.72	40
2022-05-25	29.48	29.48	29.48	29.48	0
2022-05-24	29.48	29.48	29.48	29.48	13,861
2022-05-23	31.41	31.41	31.41	31.41	0
2022-05-20	31.41	31.41	31.41	31.41	195
2022-05-19	31.41	31.41	31.41	31.41	200
2022-05-18	31.41	31.41	31.41	31.41	0
2022-05-17	29.67	29.67	29.67	29.67	100
2022-05-16	29.67	29.67	29.67	29.67	250
2022-05-13	29.67	29.67	29.67	29.67	294
2022-05-12	30.79	30.79	30.79	30.79	167
2022-05-11	30.79	30.79	30.79	30.79	100
2022-05-10	30.79	30.79	30.79	30.79	2
2022-05-09	31.78	31.78	31.78	31.78	392
2022-05-06	31.78	31.78	31.78	31.78	57,821
2022-05-05	32.30	32.30	32.30	32.30	0
2022-05-04	32.30	32.30	32.30	32.30	0
2022-05-03	32.71	32.71	32.71	32.71	399
2022-05-02	31.90	31.90	31.90	31.90	0
2022-04-29	31.90	31.90	31.90	31.90	130
2022-04-28	31.90	31.90	31.90	31.90	50
2022-04-27	35.50	35.50	35.50	35.50	3,079
2022-04-26	35.50	35.50	35.50	35.50	107
2022-04-25	35.50	35.50	35.50	35.50	2,427
2022-04-22	35.50	35.50	35.50	35.50	690
2022-04-21	35.50	35.50	35.50	35.50	872
2022-04-20	35.50	35.50	35.50	35.50	3,084
2022-04-19	35.50	35.50	35.50	35.50	100
2022-04-18	35.50	35.50	35.50	35.50	0
2022-04-15	35.50	35.50	35.50	35.50	0
2022-04-14	35.50	35.50	35.50	35.50	491
2022-04-13	35.50	35.50	35.50	35.50	130
2022-04-12	35.50	35.50	35.50	35.50	662
2022-04-11	35.50	35.50	35.50	35.50	1,341
2022-04-08	35.50	35.50	35.50	35.50	1,462
2022-04-07	35.50	35.50	35.50	35.50	666
2022-04-06	35.68	35.68	35.68	35.68	2,702
2022-04-05	35.68	35.68	35.68	35.68	177
2022-04-04	35.68	35.68	35.68	35.68	55
2022-04-01	35.68	35.68	35.68	35.68	3,525
2022-03-31	35.68	35.68	35.68	35.68	271
2022-03-30	35.68	35.68	35.68	35.68	2,810
2022-03-29	35.68	35.68	35.68	35.68	1,770
2022-03-28	35.68	35.68	35.68	35.68	2,245
2022-03-25	35.68	35.68	35.68	35.68	5,526
2022-03-24	35.68	35.68	35.68	35.68	1,115
2022-03-23	35.68	35.68	35.68	35.68	510
2022-03-22	34.65	34.65	34.65	34.65	439
2022-03-21	34.65	34.65	34.65	34.65	1,321
2022-03-18	34.65	34.65	34.65	34.65	450
2022-03-17	33.78	33.78	33.78	33.78	5,557
2022-03-16	33.78	33.78	33.78	33.78	1,012
2022-03-15	33.25	33.25	33.25	33.25	60
2022-03-14	33.25	33.25	33.25	33.25	0
2022-03-11	33.25	33.25	33.25	33.25	0
2022-03-10	32.88	32.88	32.88	32.88	0
2022-03-09	32.88	32.88	32.88	32.88	280
2022-03-08	34.33	34.33	34.33	34.33	29
2022-03-07	34.33	34.33	34.33	34.33	22
2022-03-04	34.33	34.33	34.33	34.33	50
2022-03-03	34.39	34.39	34.39	34.39	29
2022-03-02	33.55	33.55	33.55	33.55	0
2022-03-01	33.55	33.55	33.55	33.55	1,021
2022-02-28	33.55	33.55	33.55	33.55	195
2022-02-25	33.61	33.61	33.61	33.61	100
2022-02-24	33.61	33.61	33.61	33.61	3,380
2022-02-23	34.09	34.09	34.09	34.09	1,458
2022-02-22	34.09	34.09	34.09	34.09	1,312
2022-02-21	34.62	34.62	34.62	34.62	0
2022-02-18	34.35	34.35	34.35	34.35	352
2022-02-17	34.63	34.63	34.63	34.63	4,901
2022-02-16	35.13	35.13	35.13	35.13	0
2022-02-15	35.13	35.13	35.13	35.13	140
2022-02-14	35.13	35.13	35.13	35.13	120
2022-02-11	35.13	35.13	35.13	35.13	31
2022-02-10	35.13	35.13	35.13	35.13	542
2022-02-09	35.13	35.13	35.13	35.13	1,211
2022-02-08	35.13	35.13	35.13	35.13	0
2022-02-07	35.13	35.13	35.13	35.13	0
2022-02-04	31.79	31.79	31.79	31.79	1,896
2022-02-03	31.79	31.79	31.79	31.79	1,925
2022-02-02	31.79	31.79	31.79	31.79	1,222
2022-02-01	31.79	31.79	31.79	31.79	310
2022-01-31	31.79	31.79	31.79	31.79	2,612
2022-01-28	31.79	31.79	31.79	31.79	262
2022-01-27	31.79	31.79	31.79	31.79	132
2022-01-26	33.16	33.16	33.16	33.16	50
2022-01-25	33.16	33.16	33.16	33.16	1,526
2022-01-24	33.16	33.16	33.16	33.16	556
2022-01-21	33.16	33.16	33.16	33.16	884
2022-01-20	33.72	33.72	33.72	33.72	140
2022-01-19	34.64	34.64	34.64	34.64	1,868
2022-01-18	34.64	34.64	34.64	34.64	1,067
2022-01-17	34.64	34.64	34.64	34.64	0
2022-01-14	34.75	34.75	34.75	34.75	706
2022-01-13	34.75	34.75	34.75	34.75	2,212
2022-01-12	35.33	35.33	35.33	35.33	227
2022-01-11	34.24	34.24	34.24	34.24	5,817
2022-01-10	34.32	34.32	34.32	34.32	503
2022-01-07	34.65	34.65	34.65	34.65	106
2022-01-06	34.65	34.65	34.65	34.65	173
2022-01-05	34.65	34.65	34.65	34.65	585
2022-01-04	35.31	35.31	35.31	35.31	350
2022-01-03	35.75	35.75	35.75	35.75	0
2021-12-31	35.75	35.75	35.75	35.75	180
2021-12-30	35.75	35.75	35.75	35.75	1,156
2021-12-29	35.75	35.75	35.75	35.75	1,518
2021-12-28	34.01	34.01	34.01	34.01	0
2021-12-27	34.01	34.01	34.01	34.01	0
2021-12-24	34.01	34.01	34.01	34.01	0
2021-12-23	34.01	34.01	34.01	34.01	1,228
2021-12-22	33.60	33.60	33.60	33.60	1,000
2021-12-21	32.96	32.96	32.96	32.96	716
2021-12-20	32.96	32.96	32.96	32.96	570
2021-12-17	34.05	34.05	34.05	34.05	0
2021-12-16	34.05	34.05	34.05	34.05	16
2021-12-15	33.52	33.52	33.52	33.52	100
2021-12-14	33.49	33.49	33.49	33.49	744
2021-12-13	32.36	32.36	32.36	32.36	2,210
2021-12-10	32.36	32.36	32.36	32.36	535
2021-12-09	32.36	32.36	32.36	32.36	660
2021-12-08	31.27	31.27	31.27	31.27	10
2021-12-07	31.27	31.27	31.27	31.27	413
2021-12-06	31.27	31.27	31.27	31.27	6
2021-12-03	31.13	31.13	31.13	31.13	13
2021-12-02	31.13	31.13	31.13	31.13	0
2021-12-01	31.13	31.13	31.13	31.13	218
2021-11-30	31.51	31.51	31.51	31.51	1,216
2021-11-29	32.42	32.42	32.42	32.42	125
2021-11-26	32.42	32.42	32.42	32.42	368
2021-11-25	32.42	32.42	32.42	32.42	2,230
2021-11-24	32.42	32.42	32.42	32.42	243
2021-11-23	31.67	31.67	31.67	31.67	410
2021-11-22	31.67	31.67	31.67	31.67	100
2021-11-19	31.67	31.67	31.67	31.67	15
2021-11-18	31.67	31.67	31.67	31.67	611
2021-11-17	31.67	31.67	31.67	31.67	193,424
2021-11-16	31.67	31.67	31.67	31.67	500
2021-11-15	31.67	31.67	31.67	31.67	100
2021-11-12	31.82	31.82	31.82	31.82	215
2021-11-11	31.82	31.82	31.82	31.82	332
2021-11-10	32.59	32.59	32.59	32.59	250
2021-11-09	31.22	31.22	31.22	31.22	30
2021-11-08	31.22	31.22	31.22	31.22	100
2021-11-05	31.22	31.22	31.22	31.22	800
2021-11-04	31.22	31.22	31.22	31.22	18
2021-11-03	31.22	31.22	31.22	31.22	3,193
2021-11-02	31.42	31.42	31.42	31.42	615
2021-11-01	29.52	29.52	29.52	29.52	110
2021-10-29	29.66	29.66	29.66	29.66	100
2021-10-28	28.24	28.24	28.24	28.24	300
2021-10-27	28.24	28.24	28.24	28.24	680
2021-10-26	28.24	28.24	28.24	28.24	0
2021-10-25	28.24	28.24	28.24	28.24	0
2021-10-22	28.24	28.24	28.24	28.24	0
2021-10-21	28.55	28.55	28.55	28.55	0
2021-10-20	28.28	28.28	28.28	28.28	3,084
2021-10-19	28.05	28.05	28.05	28.05	50
2021-10-18	28.95	28.95	28.95	28.95	50
2021-10-15	28.95	28.95	28.95	28.95	50
2021-10-14	28.69	28.69	28.69	28.69	0
2021-10-13	28.69	28.69	28.69	28.69	0
2021-10-12	28.69	28.69	28.69	28.69	0
2021-10-11	28.73	28.73	28.73	28.73	0
2021-10-08	28.73	28.73	28.73	28.73	1
2021-10-07	28.62	28.62	28.62	28.62	330
2021-10-06	28.61	28.61	28.61	28.61	0
2021-10-05	28.61	28.61	28.61	28.61	0
2021-10-04	28.61	28.61	28.61	28.61	0
2021-10-01	28.61	28.61	28.61	28.61	1,898
2021-09-30	28.61	28.61	28.61	28.61	1,624
2021-09-29	28.61	28.61	28.61	28.61	600
2021-09-28	28.66	28.66	28.66	28.66	404
2021-09-27	28.16	28.16	28.16	28.16	818
2021-09-24	28.16	28.16	28.16	28.16	0
2021-09-23	27.77	27.77	27.77	27.77	217
2021-09-22	27.53	27.53	27.53	27.53	92
2021-09-21	27.90	27.90	27.90	27.90	0
2021-09-20	27.90	27.90	27.90	27.90	450
2021-09-17	28.05	28.05	28.05	28.05	0
2021-09-16	28.05	28.05	28.05	28.05	0
2021-09-15	28.24	28.24	28.24	28.24	2,446
2021-09-14	28.24	28.24	28.24	28.24	100
2021-09-13	27.83	27.83	27.83	27.83	4,259
2021-09-10	28.14	28.14	28.14	28.14	307
2021-09-09	29.15	29.15	29.15	29.15	46
2021-09-08	29.15	29.15	29.15	29.15	1,597
2021-09-07	29.15	29.15	29.15	29.15	489
2021-09-06	29.15	29.15	29.15	29.15	0
2021-09-03	29.19	29.19	29.19	29.19	1,163
2021-09-02	29.03	29.03	29.03	29.03	147
2021-09-01	29.03	29.03	29.03	29.03	3,106
2021-08-31	29.26	29.26	29.26	29.26	0
2021-08-30	29.26	29.26	29.26	29.26	0
2021-08-27	29.26	29.26	29.26	29.26	350
2021-08-26	29.26	29.26	29.26	29.26	213
2021-08-25	29.26	29.26	29.26	29.26	0
2021-08-24	29.26	29.26	29.26	29.26	200
2021-08-23	29.07	29.07	29.07	29.07	165
2021-08-20	29.02	29.02	29.02	29.02	0
2021-08-19	28.75	28.75	28.75	28.75	2,920
2021-08-18	28.75	28.75	28.75	28.75	30,175
2021-08-17	28.75	28.75	28.75	28.75	0
2021-08-16	28.75	28.75	28.75	28.75	200
2021-08-13	28.41	28.41	28.41	28.41	0
2021-08-12	28.41	28.41	28.41	28.41	0
2021-08-11	28.41	28.41	28.41	28.41	0
2021-08-10	28.41	28.41	28.41	28.41	0
2021-08-09	29.05	29.05	29.05	29.05	0
2021-08-06	29.05	29.05	29.05	29.05	0
2021-08-05	29.05	29.05	29.05	29.05	800
2021-08-04	29.05	29.05	29.05	29.05	0
2021-08-03	27.70	27.70	27.70	27.70	6,890
2021-08-02	27.70	27.70	27.70	27.70	1,166
2021-07-30	27.70	27.70	27.70	27.70	400
2021-07-29	26.52	26.52	26.52	26.52	1,950
2021-07-28	26.52	26.52	26.52	26.52	10,484
2021-07-27	27.61	27.61	27.61	27.61	0
2021-07-26	27.30	27.30	27.30	27.30	0
2021-07-23	27.30	27.30	27.30	27.30	14
2021-07-22	27.17	27.17	27.17	27.17	451
2021-07-21	27.03	27.03	27.03	27.03	3,003
2021-07-20	27.42	27.42	27.42	27.42	44
2021-07-19	28.10	28.10	28.10	28.10	616
2021-07-16	28.10	28.10	28.10	28.10	0
2021-07-15	28.10	28.10	28.10	28.10	30
2021-07-14	27.73	27.73	27.73	27.73	0
2021-07-13	27.73	27.73	27.73	27.73	0
2021-07-12	27.73	27.73	27.73	27.73	95
2021-07-09	27.14	27.14	27.14	27.14	109
2021-07-08	27.14	27.14	27.14	27.14	0
2021-07-07	27.14	27.14	27.14	27.14	300
2021-07-06	27.32	27.32	27.32	27.32	64
2021-07-05	27.32	27.32	27.32	27.32	0
2021-07-02	27.37	27.37	27.37	27.37	185
2021-07-01	27.37	27.37	27.37	27.37	382
2021-06-30	27.37	27.37	27.37	27.37	641
2021-06-29	27.68	27.68	27.68	27.68	284
2021-06-28	27.69	27.69	27.69	27.69	89
2021-06-25	26.93	26.93	26.93	26.93	0
2021-06-24	26.93	26.93	26.93	26.93	0
2021-06-23	26.93	26.93	26.93	26.93	1,034
2021-06-22	26.93	26.93	26.93	26.93	0
2021-06-21	26.93	26.93	26.93	26.93	3
2021-06-18	27.53	27.53	27.53	27.53	3,645
2021-06-17	28.11	28.11	28.11	28.11	401
2021-06-16	28.30	28.30	28.30	28.30	0
2021-06-15	28.51	28.51	28.51	28.51	0
2021-06-14	28.51	28.51	28.51	28.51	12
2021-06-11	28.93	28.93	28.93	28.93	126
2021-06-10	28.58	28.58	28.58	28.58	900
2021-06-09	28.58	28.58	28.58	28.58	0
2021-06-08	28.51	28.51	28.51	28.51	902
2021-06-07	26.39	26.39	26.39	26.39	829
2021-06-04	26.39	26.39	26.39	26.39	306
2021-06-03	26.39	26.39	26.39	26.39	0
2021-06-02	26.39	26.39	26.39	26.39	1
2021-06-01	26.39	26.39	26.39	26.39	0
2021-05-28	26.39	26.39	26.39	26.39	2,428
2021-05-27	26.33	26.33	26.33	26.33	0
2021-05-26	26.33	26.33	26.33	26.33	0
2021-05-25	26.33	26.33	26.33	26.33	1,319
2021-05-24	26.33	26.33	26.33	26.33	0
2021-05-21	26.33	26.33	26.33	26.33	249
2021-05-20	26.33	26.33	26.33	26.33	800
2021-05-19	26.33	26.33	26.33	26.33	0
2021-05-18	26.33	26.33	26.33	26.33	0
2021-05-17	26.33	26.33	26.33	26.33	0
2021-05-14	26.33	26.33	26.33	26.33	4
2021-05-13	26.84	26.84	26.84	26.84	0
2021-05-12	26.84	26.84	26.84	26.84	200
2021-05-11	27.29	27.29	27.29	27.29	100
2021-05-10	27.29	27.29	27.29	27.29	0
2021-05-07	27.02	27.02	27.02	27.02	1,910
2021-05-06	26.19	26.19	26.19	26.19	110
2021-05-05	26.09	26.09	26.09	26.09	0
2021-05-04	26.22	26.22	26.22	26.22	0
2021-04-30	26.22	26.22	26.22	26.22	20
2021-04-29	25.41	25.41	25.41	25.41	0
2021-04-28	25.28	25.28	25.28	25.28	189
2021-04-27	25.48	25.48	25.48	25.48	3
2021-04-26	25.27	25.27	25.27	25.27	0
2021-04-23	25.27	25.27	25.27	25.27	0
2021-04-22	25.33	25.33	25.33	25.33	0
2021-04-21	25.33	25.33	25.33	25.33	0
2021-04-20	25.92	25.92	25.92	25.92	367
2021-04-19	26.01	26.01	26.01	26.01	940
2021-04-16	25.67	25.67	25.67	25.67	303
2021-04-15	25.67	25.67	25.67	25.67	200
2021-04-14	25.67	25.67	25.67	25.67	5
2021-04-13	25.54	25.54	25.54	25.54	1
2021-04-12	25.41	25.41	25.41	25.41	0
2021-04-09	25.41	25.41	25.41	25.41	139
2021-04-08	25.42	25.42	25.42	25.42	1,822
2021-04-07	25.78	25.78	25.78	25.78	43
2021-04-06	25.74	25.74	25.74	25.74	370
2021-04-01	25.37	25.37	25.37	25.37	20
2021-03-31	25.84	25.84	25.84	25.84	46
2021-03-30	25.84	25.84	25.84	25.84	0
2021-03-29	25.84	25.84	25.84	25.84	15
2021-03-26	24.50	24.50	24.50	24.50	0
2021-03-25	24.50	24.50	24.50	24.50	50
2021-03-24	25.31	25.31	25.31	25.31	45
2021-03-23	25.31	25.31	25.31	25.31	300
2021-03-22	25.31	25.31	25.31	25.31	361
2021-03-19	25.40	25.40	25.40	25.40	19
2021-03-18	25.40	25.40	25.40	25.40	33
2021-03-17	25.40	25.40	25.40	25.40	82
2021-03-16	25.40	25.40	25.40	25.40	100
2021-03-15	25.40	25.40	25.40	25.40	0
2021-03-12	24.28	24.28	24.28	24.28	521
2021-03-11	24.28	24.28	24.28	24.28	100
2021-03-10	24.28	24.28	24.28	24.28	10
2021-03-09	24.28	24.28	24.28	24.28	1,850
2021-03-08	24.22	24.22	24.22	24.22	67
2021-03-05	23.93	23.93	23.93	23.93	100
2021-03-04	23.87	23.87	23.87	23.87	20
2021-03-03	23.80	23.80	23.80	23.80	30
2021-03-02	23.97	23.97	23.97	23.97	4
2021-03-01	23.28	23.28	23.28	23.28	0
2021-02-26	23.83	23.83	23.83	23.83	0
2021-02-25	23.83	23.83	23.83	23.83	184
2021-02-24	24.20	24.20	24.20	24.20	0
2021-02-23	24.20	24.20	24.20	24.20	0
2021-02-22	24.20	24.20	24.20	24.20	22
2021-02-19	24.20	24.20	24.20	24.20	220
2021-02-18	24.20	24.20	24.20	24.20	2,000
2021-02-17	24.09	24.09	24.09	24.09	0
2021-02-16	24.09	24.09	24.09	24.09	3,197
2021-02-15	25.76	25.76	25.76	25.76	0
2021-02-12	25.76	25.76	25.76	25.76	127
2021-02-11	25.29	25.29	25.29	25.29	0
2021-02-10	25.50	25.50	25.50	25.50	0
2021-02-09	25.28	25.28	25.28	25.28	270
2021-02-08	24.55	24.55	24.55	24.55	710
2021-02-05	24.41	24.41	24.41	24.41	800
2021-02-04	24.41	24.41	24.41	24.41	828
2021-02-03	24.14	24.14	24.14	24.14	1,660
2021-02-02	24.77	24.77	24.77	24.77	0
2021-02-01	24.42	24.42	24.42	24.42	944
2021-01-29	25.16	25.16	25.16	25.16	1,177
2021-01-28	26.93	26.93	26.93	26.93	925
2021-01-27	26.93	26.93	26.93	26.93	400
2021-01-26	25.45	25.45	25.45	25.45	129
2021-01-25	25.13	25.13	25.13	25.13	400
2021-01-22	25.13	25.13	25.13	25.13	580
2021-01-21	25.09	25.09	25.09	25.09	0
2021-01-20	24.36	24.36	24.36	24.36	100
2021-01-19	24.36	24.36	24.36	24.36	27
2021-01-18	24.44	24.44	24.44	24.44	0
2021-01-15	23.42	23.42	23.42	23.42	0
2021-01-14	23.42	23.42	23.42	23.42	29
2021-01-13	23.42	23.42	23.42	23.42	143
2021-01-12	23.96	23.96	23.96	23.96	8,776
2021-01-11	23.96	23.96	23.96	23.96	0
2021-01-08	24.00	24.00	24.00	24.00	100
2021-01-07	23.37	23.37	23.37	23.37	0
2021-01-06	23.37	23.37	23.37	23.37	0
2021-01-05	22.84	22.84	22.84	22.84	328
2021-01-04	22.19	22.19	22.19	22.19	0
2020-12-31	22.19	22.19	22.19	22.19	0
2020-12-30	22.19	22.19	22.19	22.19	473
2020-12-29	22.31	22.31	22.31	22.31	0
2020-12-24	22.31	22.31	22.31	22.31	0
2020-12-23	22.31	22.31	22.31	22.31	52
2020-12-22	22.41	22.41	22.41	22.41	0
2020-12-21	22.41	22.41	22.41	22.41	2,350
2020-12-18	22.32	22.32	22.32	22.32	0
2020-12-17	22.32	22.32	22.32	22.32	0
2020-12-16	22.07	22.07	22.07	22.07	200
2020-12-15	22.32	22.32	22.32	22.32	3,017
2020-12-14	22.32	22.32	22.32	22.32	2,950
2020-12-11	21.62	21.62	21.62	21.62	5,220
2020-12-10	21.62	21.62	21.62	21.62	1,463
2020-12-09	21.62	21.62	21.62	21.62	0
2020-12-08	21.62	21.62	21.62	21.62	1,400
2020-12-07	21.62	21.62	21.62	21.62	300
2020-12-04	21.62	21.62	21.62	21.62	348
2020-12-03	21.64	21.64	21.64	21.64	2,382
2020-12-02	21.89	21.89	21.89	21.89	0
2020-12-01	21.75	21.75	21.75	21.75	183
2020-11-30	21.89	21.89	21.89	21.89	50
2020-11-27	22.06	22.06	22.06	22.06	1,128
2020-11-26	22.34	22.34	22.34	22.34	0
2020-11-25	22.34	22.34	22.34	22.34	0
2020-11-24	22.34	22.34	22.34	22.34	800
2020-11-23	22.34	22.34	22.34	22.34	0
2020-11-20	22.34	22.34	22.34	22.34	1,686
2020-11-19	22.34	22.34	22.34	22.34	0
2020-11-18	22.34	22.34	22.34	22.34	0
2020-11-17	22.34	22.34	22.34	22.34	0
2020-11-16	21.52	21.52	21.52	21.52	0
2020-11-13	21.52	21.52	21.52	21.52	0
2020-11-12	21.52	21.52	21.52	21.52	4,410
2020-11-11	21.28	21.28	21.28	21.28	0
2020-11-10	21.28	21.28	21.28	21.28	7,536
2020-11-09	19.99	19.99	19.99	19.99	0
2020-11-06	19.99	19.99	19.99	19.99	0
2020-11-05	19.99	19.99	19.99	19.99	0
2020-11-04	19.99	19.99	19.99	19.99	1,100
2020-11-03	19.99	19.99	19.99	19.99	1,451
2020-11-02	20.72	20.72	20.72	20.72	800
2020-10-30	20.72	20.72	20.72	20.72	0
2020-10-29	20.72	20.72	20.72	20.72	0
2020-10-28	21.59	21.59	21.59	21.59	0
2020-10-27	22.41	22.41	22.41	22.41	0
2020-10-26	22.41	22.41	22.41	22.41	0
2020-10-23	22.41	22.41	22.41	22.41	0
2020-10-22	22.41	22.41	22.41	22.41	300
2020-10-21	22.41	22.41	22.41	22.41	0
2020-10-20	22.41	22.41	22.41	22.41	0
2020-10-16	22.41	22.41	22.41	22.41	0
2020-10-15	22.41	22.41	22.41	22.41	3
2020-10-14	22.59	22.59	22.59	22.59	0
2020-10-13	22.59	22.59	22.59	22.59	11
2020-10-12	22.55	22.55	22.55	22.55	0
2020-10-09	22.55	22.55	22.55	22.55	45
2020-10-08	21.99	21.99	21.99	21.99	0
2020-10-07	21.99	21.99	21.99	21.99	525
2020-10-06	21.97	21.97	21.97	21.97	174
2020-10-05	21.33	21.33	21.33	21.33	0
2020-10-02	21.15	21.15	21.15	21.15	2,348
2020-10-01	21.15	21.15	21.15	21.15	0
2020-09-30	21.15	21.15	21.15	21.15	0
2020-09-29	21.15	21.15	21.15	21.15	0
2020-09-28	21.15	21.15	21.15	21.15	0
2020-09-25	21.15	21.15	21.15	21.15	1,116
2020-09-24	23.01	23.01	23.01	23.01	0
2020-09-23	23.01	23.01	23.01	23.01	0
2020-09-22	23.01	23.01	23.01	23.01	0
2020-09-21	23.27	23.27	23.27	23.27	13
2020-09-18	23.26	23.26	23.26	23.26	0
2020-09-17	23.17	23.17	23.17	23.17	0
2020-09-16	23.17	23.17	23.17	23.17	0
2020-09-15	23.17	23.17	23.17	23.17	2
2020-09-14	24.85	24.85	24.85	24.85	0
2020-09-11	24.85	24.85	24.85	24.85	0
2020-04-03	17.64	17.64	17.64	17.64	0
2020-04-02	17.64	17.64	17.64	17.64	3,849
2020-04-01	17.64	17.64	17.64	17.64	0

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