Kimco Realty Re Share History

Kimco Realty Re Share Price history. The following table shows end-of-day data 0JR1 historical share prices for Kimco Realty Re, 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.

0JR1.L
Share Price 0JR1.L
Charts 0JR1.L
Trades 0JR1.L
History Compare
0JR1.L 0JR1.L
Share News 0JR1.L
RNS 0JR1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	19.20	19.20	19.20	19.20	1,795
2024-05-02	18.96	18.96	18.96	18.96	9
2024-05-01	18.54	18.54	18.54	18.54	150
2024-04-30	18.88	18.88	18.88	18.88	1
2024-04-29	18.83	18.83	18.83	18.83	10
2024-04-26	18.44	18.44	18.44	18.44	6
2024-04-25	18.31	18.31	18.31	18.31	2,138
2024-04-24	18.64	18.64	18.64	18.64	178
2024-04-23	18.61	18.61	18.61	18.61	36
2024-04-22	18.35	18.35	18.35	18.35	208
2024-04-19	17.88	17.88	17.88	17.88	2,659
2024-04-18	17.69	17.69	17.69	17.69	154
2024-04-17	17.60	17.60	17.60	17.60	1,907
2024-04-16	17.63	17.63	17.63	17.63	321
2024-04-15	18.03	18.03	18.03	18.03	155
2024-04-12	18.02	18.02	18.02	18.02	7
2024-04-11	17.77	17.77	17.77	17.77	40
2024-04-10	18.48	18.48	18.48	18.48	525
2024-04-09	18.60	18.60	18.60	18.60	31
2024-04-08	19.00	19.00	19.00	19.00	55
2024-04-05	19.00	19.00	19.00	19.00	6,392
2024-04-04	19.00	19.00	19.00	19.00	8,316
2024-04-03	18.67	18.67	18.67	18.67	53
2024-04-02	19.14	19.14	19.14	19.14	10
2024-04-01	19.14	19.14	19.14	19.14	0
2024-03-29	19.14	19.14	19.14	19.14	0
2024-03-28	19.14	19.14	19.14	19.14	817
2024-03-27	19.14	19.14	19.14	19.14	83
2024-03-26	18.79	18.79	18.79	18.79	19
2024-03-25	19.18	19.18	19.18	19.18	366
2024-03-22	19.37	19.37	19.37	19.37	527
2024-03-21	19.71	19.71	19.71	19.71	1,722
2024-03-20	19.16	19.16	19.16	19.16	42
2024-03-19	19.16	19.16	19.16	19.16	354
2024-03-18	19.16	19.16	19.16	19.16	1,681
2024-03-15	19.15	19.15	19.15	19.15	1,736
2024-03-14	19.15	19.15	19.15	19.15	2,014
2024-03-13	19.15	19.15	19.15	19.15	83
2024-03-12	19.15	19.15	19.15	19.15	9
2024-03-11	19.15	19.15	19.15	19.15	71
2024-03-08	19.15	19.15	19.15	19.15	1,028
2024-03-07	19.15	19.15	19.15	19.15	1,352
2024-03-06	19.51	19.51	19.51	19.51	115
2024-03-05	19.60	19.60	19.60	19.60	496
2024-03-04	19.60	19.60	19.60	19.60	40
2024-03-01	19.50	19.50	19.50	19.50	33
2024-02-29	19.63	19.63	19.63	19.63	5
2024-02-28	19.50	19.50	19.50	19.50	15
2024-02-27	19.50	19.50	19.50	19.50	39
2024-02-26	19.58	19.58	19.58	19.58	523
2024-02-23	19.58	19.58	19.58	19.58	30
2024-02-22	19.58	19.58	19.58	19.58	2
2024-02-21	19.58	19.58	19.58	19.58	110
2024-02-20	19.58	19.58	19.58	19.58	62
2024-02-19	19.58	19.58	19.58	19.58	0
2024-02-16	19.58	19.58	19.58	19.58	40
2024-02-15	19.58	19.58	19.58	19.58	115
2024-02-14	19.82	19.82	19.82	19.82	26
2024-02-13	19.82	19.82	19.82	19.82	892
2024-02-12	19.82	19.82	19.82	19.82	224
2024-02-09	19.82	19.82	19.82	19.82	514
2024-02-08	19.84	19.84	19.84	19.84	1,958
2024-02-07	20.17	20.17	20.17	20.17	17
2024-02-06	19.82	19.82	19.82	19.82	288
2024-02-05	19.82	19.82	19.82	19.82	6
2024-02-02	20.11	20.11	20.11	20.11	1,086
2024-02-01	20.29	20.29	20.29	20.29	1,446
2024-01-31	20.29	20.29	20.29	20.29	11,576
2024-01-30	20.29	20.29	20.29	20.29	5
2024-01-29	20.77	20.77	20.77	20.77	669
2024-01-26	20.77	20.77	20.77	20.77	667
2024-01-25	20.77	20.77	20.77	20.77	271
2024-01-24	20.20	20.20	20.20	20.20	1,450
2024-01-23	20.19	20.19	20.19	20.19	256
2024-01-22	20.22	20.22	20.22	20.22	151
2024-01-19	19.92	19.92	19.92	19.92	1,898
2024-01-18	20.44	20.44	20.44	20.44	206
2024-01-17	20.44	20.44	20.44	20.44	50
2024-01-16	20.44	20.44	20.44	20.44	530,775
2024-01-15	20.44	20.44	20.44	20.44	0
2024-01-12	20.44	20.44	20.44	20.44	38
2024-01-11	20.77	20.77	20.77	20.77	198
2024-01-10	20.86	20.86	20.86	20.86	3,572
2024-01-09	20.86	20.86	20.86	20.86	2
2024-01-08	20.86	20.86	20.86	20.86	69
2024-01-05	20.79	20.79	20.79	20.79	125
2024-01-04	20.79	20.79	20.79	20.79	754
2024-01-03	20.75	20.75	20.75	20.75	898
2024-01-02	21.48	21.48	21.48	21.48	349
2024-01-01	21.54	21.54	21.54	21.54	0
2023-12-29	21.54	21.54	21.54	21.54	128
2023-12-28	21.54	21.54	21.54	21.54	108
2023-12-27	21.54	21.54	21.54	21.54	242
2023-12-26	21.96	21.96	21.96	21.96	0
2023-12-25	21.96	21.96	21.96	21.96	0
2023-12-22	21.96	21.96	21.96	21.96	149
2023-12-21	21.96	21.96	21.96	21.96	2
2023-12-20	21.96	21.96	21.96	21.96	94
2023-12-19	21.96	21.96	21.96	21.96	1,149
2023-12-18	21.47	21.47	21.47	21.47	1,058
2023-12-15	21.47	21.47	21.47	21.47	1,514
2023-12-14	20.15	20.15	20.15	20.15	1,452
2023-12-13	20.15	20.15	20.15	20.15	116
2023-12-12	20.15	20.15	20.15	20.15	64
2023-12-11	20.02	20.02	20.02	20.02	500
2023-12-08	20.02	20.02	20.02	20.02	77
2023-12-07	20.20	20.20	20.20	20.20	88
2023-12-06	20.20	20.20	20.20	20.20	1,764
2023-12-05	20.20	20.20	20.20	20.20	1,649
2023-12-04	20.20	20.20	20.20	20.20	2,181
2023-12-01	19.29	19.29	19.29	19.29	334
2023-11-30	19.29	19.29	19.29	19.29	346
2023-11-29	18.58	18.58	18.58	18.58	1,039
2023-11-28	18.58	18.58	18.58	18.58	42
2023-11-27	18.71	18.71	18.71	18.71	480
2023-11-24	18.71	18.71	18.71	18.71	359
2023-11-23	18.71	18.71	18.71	18.71	0
2023-11-22	18.71	18.71	18.71	18.71	255
2023-11-21	18.71	18.71	18.71	18.71	501
2023-11-20	18.71	18.71	18.71	18.71	142
2023-11-17	18.71	18.71	18.71	18.71	14
2023-11-16	18.71	18.71	18.71	18.71	617
2023-11-15	18.71	18.71	18.71	18.71	336
2023-11-14	17.99	17.99	17.99	17.99	2,230
2023-11-13	17.99	17.99	17.99	17.99	5
2023-11-10	17.99	17.99	17.99	17.99	397
2023-11-09	17.99	17.99	17.99	17.99	5,575
2023-11-08	17.99	17.99	17.99	17.99	4
2023-11-07	17.99	17.99	17.99	17.99	200
2023-11-06	17.99	17.99	17.99	17.99	77,066
2023-11-03	17.99	17.99	17.99	17.99	131
2023-11-02	17.99	17.99	17.99	17.99	1,136
2023-11-01	17.99	17.99	17.99	17.99	493
2023-10-31	17.61	17.61	17.61	17.61	174
2023-10-30	17.23	17.23	17.23	17.23	20
2023-10-27	17.23	17.23	17.23	17.23	1
2023-10-26	17.23	17.23	17.23	17.23	603
2023-10-25	17.23	17.23	17.23	17.23	82
2023-10-24	17.23	17.23	17.23	17.23	1,550
2023-10-23	17.23	17.23	17.23	17.23	82
2023-10-20	17.23	17.23	17.23	17.23	240
2023-10-19	17.23	17.23	17.23	17.23	7
2023-10-18	17.23	17.23	17.23	17.23	10
2023-10-17	17.23	17.23	17.23	17.23	0
2023-10-16	17.23	17.23	17.23	17.23	5
2023-10-13	17.23	17.23	17.23	17.23	1,156
2023-10-12	17.26	17.26	17.26	17.26	3
2023-10-11	16.59	16.59	16.59	16.59	0
2023-10-10	16.59	16.59	16.59	16.59	2,511
2023-10-09	16.59	16.59	16.59	16.59	79
2023-10-06	16.59	16.59	16.59	16.59	210
2023-10-05	16.59	16.59	16.59	16.59	700
2023-10-04	16.59	16.59	16.59	16.59	2,321
2023-10-03	18.03	18.03	18.03	18.03	1,162
2023-10-02	18.03	18.03	18.03	18.03	81
2023-09-29	18.03	18.03	18.03	18.03	77
2023-09-28	17.44	17.44	17.44	17.44	19
2023-09-27	17.44	17.44	17.44	17.44	8,674
2023-09-26	18.77	18.77	18.77	18.77	106
2023-09-25	18.77	18.77	18.77	18.77	102
2023-09-22	18.77	18.77	18.77	18.77	0
2023-09-21	18.77	18.77	18.77	18.77	59
2023-09-20	18.77	18.77	18.77	18.77	300
2023-09-19	18.77	18.77	18.77	18.77	1
2023-09-18	18.77	18.77	18.77	18.77	187
2023-09-15	18.77	18.77	18.77	18.77	710
2023-09-14	18.77	18.77	18.77	18.77	1,034
2023-09-13	18.76	18.76	18.76	18.76	10
2023-09-12	18.94	18.94	18.94	18.94	226
2023-09-11	18.94	18.94	18.94	18.94	0
2023-09-08	18.94	18.94	18.94	18.94	450
2023-09-07	18.94	18.94	18.94	18.94	0
2023-09-06	18.94	18.94	18.94	18.94	0
2023-09-05	18.94	18.94	18.94	18.94	425
2023-09-04	18.94	18.94	18.94	18.94	0
2023-09-01	18.94	18.94	18.94	18.94	991
2023-08-31	20.54	20.54	20.54	20.54	0
2023-08-30	20.54	20.54	20.54	20.54	400
2023-08-29	20.54	20.54	20.54	20.54	6
2023-08-28	20.54	20.54	20.54	20.54	0
2023-08-25	20.54	20.54	20.54	20.54	0
2023-08-24	20.54	20.54	20.54	20.54	250
2023-08-23	20.54	20.54	20.54	20.54	462
2023-08-22	20.54	20.54	20.54	20.54	228
2023-08-21	20.54	20.54	20.54	20.54	0
2023-08-18	20.54	20.54	20.54	20.54	540
2023-08-17	20.54	20.54	20.54	20.54	335
2023-08-16	20.54	20.54	20.54	20.54	805
2023-08-15	20.54	20.54	20.54	20.54	2
2023-08-14	20.54	20.54	20.54	20.54	0
2023-08-11	20.54	20.54	20.54	20.54	0
2023-08-10	20.54	20.54	20.54	20.54	20
2023-08-09	20.54	20.54	20.54	20.54	96
2023-08-08	20.54	20.54	20.54	20.54	0
2023-08-07	20.54	20.54	20.54	20.54	1
2023-08-04	20.54	20.54	20.54	20.54	0
2023-08-03	20.54	20.54	20.54	20.54	11
2023-08-02	20.54	20.54	20.54	20.54	0
2023-08-01	20.54	20.54	20.54	20.54	361
2023-07-31	20.54	20.54	20.54	20.54	408
2023-07-28	20.54	20.54	20.54	20.54	275
2023-07-27	20.54	20.54	20.54	20.54	800
2023-07-26	20.54	20.54	20.54	20.54	495
2023-07-25	20.41	20.41	20.41	20.41	384
2023-07-24	20.41	20.41	20.41	20.41	410
2023-07-21	20.41	20.41	20.41	20.41	303
2023-07-20	20.41	20.41	20.41	20.41	3,325
2023-07-19	20.41	20.41	20.41	20.41	1,518
2023-07-18	20.41	20.41	20.41	20.41	340
2023-07-17	20.41	20.41	20.41	20.41	380
2023-07-14	20.41	20.41	20.41	20.41	20
2023-07-13	20.41	20.41	20.41	20.41	600
2023-07-12	20.41	20.41	20.41	20.41	500
2023-07-11	20.08	20.08	20.08	20.08	2,618
2023-07-10	20.08	20.08	20.08	20.08	680
2023-07-07	20.08	20.08	20.08	20.08	11,614
2023-07-06	20.08	20.08	20.08	20.08	2,601
2023-07-05	20.08	20.08	20.08	20.08	910
2023-07-04	20.08	20.08	20.08	20.08	0
2023-07-03	20.08	20.08	20.08	20.08	91
2023-06-30	18.89	18.89	18.89	18.89	1,074
2023-06-29	18.89	18.89	18.89	18.89	1,900
2023-06-28	18.89	18.89	18.89	18.89	400
2023-06-27	18.89	18.89	18.89	18.89	1,300
2023-06-26	19.45	19.45	19.45	19.45	0
2023-06-23	19.45	19.45	19.45	19.45	360
2023-06-22	19.45	19.45	19.45	19.45	320
2023-06-21	19.45	19.45	19.45	19.45	501
2023-06-20	19.45	19.45	19.45	19.45	600
2023-06-19	19.45	19.45	19.45	19.45	83
2023-06-16	18.91	18.91	18.91	18.91	0
2023-06-15	18.91	18.91	18.91	18.91	590
2023-06-14	18.91	18.91	18.91	18.91	942
2023-06-13	18.91	18.91	18.91	18.91	142
2023-06-12	18.91	18.91	18.91	18.91	642
2023-06-09	18.91	18.91	18.91	18.91	360
2023-06-08	18.91	18.91	18.91	18.91	3,132
2023-06-07	18.91	18.91	18.91	18.91	53
2023-06-06	18.91	18.91	18.91	18.91	776
2023-06-05	18.91	18.91	18.91	18.91	286
2023-06-02	18.00	18.00	18.00	18.00	1,520
2023-06-01	18.00	18.00	18.00	18.00	743
2023-05-31	18.00	18.00	18.00	18.00	568
2023-05-30	18.00	18.00	18.00	18.00	1,077
2023-05-29	18.00	18.00	18.00	18.00	0
2023-05-26	18.00	18.00	18.00	18.00	422
2023-05-25	18.00	18.00	18.00	18.00	50
2023-05-24	18.00	18.00	18.00	18.00	461
2023-05-23	18.00	18.00	18.00	18.00	555
2023-05-22	18.00	18.00	18.00	18.00	1
2023-05-19	18.00	18.00	18.00	18.00	73
2023-05-18	18.00	18.00	18.00	18.00	200
2023-05-17	18.00	18.00	18.00	18.00	0
2023-05-16	18.00	18.00	18.00	18.00	29
2023-05-15	18.00	18.00	18.00	18.00	1,146
2023-05-12	18.00	18.00	18.00	18.00	28,778
2023-05-11	19.00	19.00	19.00	19.00	484
2023-05-10	19.00	19.00	19.00	19.00	40
2023-05-09	19.00	19.00	19.00	19.00	0
2023-05-08	19.00	19.00	19.00	19.00	0
2023-05-05	19.00	19.00	19.00	19.00	87
2023-05-04	19.00	19.00	19.00	19.00	733
2023-05-03	19.00	19.00	19.00	19.00	37
2023-05-02	19.00	19.00	19.00	19.00	539
2023-05-01	19.00	19.00	19.00	19.00	0
2023-04-28	19.00	19.00	19.00	19.00	2,697
2023-04-27	19.00	19.00	19.00	19.00	638
2023-04-26	19.00	19.00	19.00	19.00	1,026
2023-04-25	19.00	19.00	19.00	19.00	1,526
2023-04-24	19.00	19.00	19.00	19.00	75
2023-04-21	19.00	19.00	19.00	19.00	300
2023-04-20	19.39	19.39	19.39	19.39	900
2023-04-19	19.39	19.39	19.39	19.39	3,430
2023-04-18	19.39	19.39	19.39	19.39	648
2023-04-17	19.39	19.39	19.39	19.39	0
2023-04-14	19.39	19.39	19.39	19.39	7,157
2023-04-13	19.39	19.39	19.39	19.39	19,729
2023-04-12	19.39	19.39	19.39	19.39	102
2023-04-11	17.57	17.57	17.57	17.57	19,659
2023-04-10	18.01	18.01	18.01	18.01	0
2023-04-07	18.01	18.01	18.01	18.01	0
2023-04-06	18.01	18.01	18.01	18.01	100
2023-04-05	18.01	18.01	18.01	18.01	285
2023-04-04	18.01	18.01	18.01	18.01	2,120
2023-04-03	18.01	18.01	18.01	18.01	13
2023-03-31	18.01	18.01	18.01	18.01	507
2023-03-30	18.01	18.01	18.01	18.01	60
2023-03-29	18.01	18.01	18.01	18.01	509
2023-03-28	18.01	18.01	18.01	18.01	351
2023-03-27	18.01	18.01	18.01	18.01	1
2023-03-24	17.57	17.57	17.57	17.57	500
2023-03-23	17.57	17.57	17.57	17.57	13,155
2023-03-22	18.22	18.22	18.22	18.22	1,100
2023-03-21	17.67	17.67	17.67	17.67	30
2023-03-20	17.67	17.67	17.67	17.67	1,890
2023-03-17	18.22	18.22	18.22	18.22	16,950
2023-03-16	18.67	18.67	18.67	18.67	0
2023-03-15	19.20	19.20	19.20	19.20	43
2023-03-14	21.12	21.12	21.12	21.12	0
2023-03-13	21.12	21.12	21.12	21.12	0
2023-03-10	21.12	21.12	21.12	21.12	230
2023-03-09	21.12	21.12	21.12	21.12	600
2023-03-08	21.12	21.12	21.12	21.12	400
2023-03-07	21.12	21.12	21.12	21.12	0
2023-03-06	21.12	21.12	21.12	21.12	339
2023-03-03	21.12	21.12	21.12	21.12	643
2023-03-02	21.12	21.12	21.12	21.12	1,120
2023-03-01	21.12	21.12	21.12	21.12	1,695
2023-02-28	21.12	21.12	21.12	21.12	0
2023-02-27	21.12	21.12	21.12	21.12	530
2023-02-24	21.12	21.12	21.12	21.12	440
2023-02-23	21.12	21.12	21.12	21.12	835
2023-02-22	21.12	21.12	21.12	21.12	870
2023-02-21	21.12	21.12	21.12	21.12	1,471
2023-02-20	21.12	21.12	21.12	21.12	0
2023-02-17	21.12	21.12	21.12	21.12	379
2023-02-16	22.29	22.29	22.29	22.29	2,905
2023-02-15	22.29	22.29	22.29	22.29	227
2023-02-14	22.29	22.29	22.29	22.29	200
2023-02-13	22.29	22.29	22.29	22.29	300
2023-02-10	22.29	22.29	22.29	22.29	0
2023-02-09	22.29	22.29	22.29	22.29	514
2023-02-08	22.29	22.29	22.29	22.29	0
2023-02-07	22.29	22.29	22.29	22.29	0
2023-02-06	22.53	22.53	22.53	22.53	100
2023-02-03	23.07	23.07	23.07	23.07	400
2023-02-02	22.53	22.53	22.53	22.53	421
2023-02-01	22.46	22.46	22.46	22.46	2,146
2023-01-31	21.44	21.44	21.44	21.44	100
2023-01-30	21.44	21.44	21.44	21.44	0
2023-01-27	21.44	21.44	21.44	21.44	0
2023-01-26	21.44	21.44	21.44	21.44	0
2023-01-25	21.44	21.44	21.44	21.44	0
2023-01-24	21.44	21.44	21.44	21.44	492
2023-01-23	21.44	21.44	21.44	21.44	340
2023-01-20	21.95	21.95	21.95	21.95	200
2023-01-19	21.95	21.95	21.95	21.95	0
2023-01-18	21.95	21.95	21.95	21.95	100
2023-01-17	21.80	21.80	21.80	21.80	7,835
2023-01-16	21.10	21.10	21.10	21.10	0
2023-01-13	21.10	21.10	21.10	21.10	0
2023-01-12	21.10	21.10	21.10	21.10	538
2023-01-11	21.10	21.10	21.10	21.10	524
2023-01-10	21.10	21.10	21.10	21.10	371
2023-01-09	21.10	21.10	21.10	21.10	364
2023-01-06	21.10	21.10	21.10	21.10	160
2023-01-05	21.10	21.10	21.10	21.10	0
2023-01-04	21.10	21.10	21.10	21.10	400
2023-01-03	21.10	21.10	21.10	21.10	335
2023-01-02	21.10	21.10	21.10	21.10	0
2022-12-30	21.10	21.10	21.10	21.10	229
2022-12-29	21.10	21.10	21.10	21.10	0
2022-12-28	21.10	21.10	21.10	21.10	0
2022-12-27	21.10	21.10	21.10	21.10	0
2022-12-26	21.10	21.10	21.10	21.10	0
2022-12-23	21.10	21.10	21.10	21.10	800
2022-12-22	21.10	21.10	21.10	21.10	100
2022-12-21	21.23	21.23	21.23	21.23	11
2022-12-20	21.23	21.23	21.23	21.23	100
2022-12-19	21.23	21.23	21.23	21.23	983
2022-12-16	22.01	22.01	22.01	22.01	49
2022-12-15	22.01	22.01	22.01	22.01	128
2022-12-14	21.95	21.95	21.95	21.95	0
2022-12-13	21.82	21.82	21.82	21.82	321
2022-12-12	21.60	21.60	21.60	21.60	741
2022-12-09	22.23	22.23	22.23	22.23	0
2022-12-08	22.23	22.23	22.23	22.23	264
2022-12-07	22.23	22.23	22.23	22.23	0
2022-12-06	22.23	22.23	22.23	22.23	1,540
2022-12-05	22.23	22.23	22.23	22.23	3
2022-12-02	22.23	22.23	22.23	22.23	0
2022-12-01	22.23	22.23	22.23	22.23	213
2022-11-30	22.23	22.23	22.23	22.23	0
2022-11-29	22.23	22.23	22.23	22.23	0
2022-11-28	22.23	22.23	22.23	22.23	200
2022-11-25	22.23	22.23	22.23	22.23	0
2022-11-24	22.23	22.23	22.23	22.23	0
2022-11-23	22.23	22.23	22.23	22.23	0
2022-11-22	22.01	22.01	22.01	22.01	12,815
2022-11-21	22.01	22.01	22.01	22.01	0
2022-11-18	22.01	22.01	22.01	22.01	0
2022-11-17	22.21	22.21	22.21	22.21	0
2022-11-16	22.21	22.21	22.21	22.21	0
2022-11-15	21.49	21.49	21.49	21.49	11
2022-11-14	21.49	21.49	21.49	21.49	0
2022-11-11	21.49	21.49	21.49	21.49	99
2022-11-10	21.49	21.49	21.49	21.49	20
2022-11-09	21.49	21.49	21.49	21.49	15
2022-11-08	21.49	21.49	21.49	21.49	1,034
2022-11-07	20.83	20.83	20.83	20.83	0
2022-11-04	20.83	20.83	20.83	20.83	0
2022-11-03	20.83	20.83	20.83	20.83	11,039
2022-11-02	21.38	21.38	21.38	21.38	75
2022-11-01	21.38	21.38	21.38	21.38	60
2022-10-31	21.11	21.11	21.11	21.11	0
2022-10-28	20.88	20.88	20.88	20.88	295
2022-10-27	20.50	20.50	20.50	20.50	609
2022-10-26	19.34	19.34	19.34	19.34	0
2022-10-25	19.34	19.34	19.34	19.34	499
2022-10-24	19.34	19.34	19.34	19.34	0
2022-10-21	19.34	19.34	19.34	19.34	575
2022-10-20	19.34	19.34	19.34	19.34	166
2022-10-19	19.34	19.34	19.34	19.34	17
2022-10-18	19.34	19.34	19.34	19.34	75
2022-10-17	19.34	19.34	19.34	19.34	12
2022-10-14	19.34	19.34	19.34	19.34	2,087
2022-10-13	18.68	18.68	18.68	18.68	1,473
2022-10-12	18.68	18.68	18.68	18.68	15,238
2022-10-11	19.16	19.16	19.16	19.16	0
2022-10-10	19.16	19.16	19.16	19.16	1,302
2022-10-07	19.16	19.16	19.16	19.16	15,514
2022-10-06	18.41	18.41	18.41	18.41	0
2022-10-05	18.41	18.41	18.41	18.41	332
2022-10-04	18.41	18.41	18.41	18.41	2,475
2022-10-03	18.41	18.41	18.41	18.41	0
2022-09-30	18.64	18.64	18.64	18.64	27
2022-09-29	18.64	18.64	18.64	18.64	576
2022-09-28	18.16	18.16	18.16	18.16	0
2022-09-27	18.04	18.04	18.04	18.04	18,407
2022-09-26	19.80	19.80	19.80	19.80	1
2022-09-23	19.80	19.80	19.80	19.80	26
2022-09-22	19.80	19.80	19.80	19.80	22,088
2022-09-21	20.25	20.25	20.25	20.25	12,448
2022-09-20	20.58	20.58	20.58	20.58	70
2022-09-19	20.82	20.82	20.82	20.82	0
2022-09-16	20.82	20.82	20.82	20.82	630
2022-09-15	20.82	20.82	20.82	20.82	0
2022-09-14	22.05	22.05	22.05	22.05	0
2022-09-13	22.05	22.05	22.05	22.05	652
2022-09-12	22.05	22.05	22.05	22.05	0
2022-09-09	22.05	22.05	22.05	22.05	0
2022-09-08	22.05	22.05	22.05	22.05	562,664
2022-09-07	22.05	22.05	22.05	22.05	0
2022-09-06	22.05	22.05	22.05	22.05	0
2022-09-05	22.05	22.05	22.05	22.05	0
2022-09-02	22.05	22.05	22.05	22.05	0
2022-09-01	22.05	22.05	22.05	22.05	2
2022-08-31	22.05	22.05	22.05	22.05	0
2022-08-30	22.05	22.05	22.05	22.05	0
2022-08-29	22.05	22.05	22.05	22.05	0
2022-08-26	22.05	22.05	22.05	22.05	10
2022-08-25	22.05	22.05	22.05	22.05	45
2022-08-24	21.74	21.74	21.74	21.74	0
2022-08-23	21.74	21.74	21.74	21.74	0
2022-08-22	21.74	21.74	21.74	21.74	0
2022-08-19	21.74	21.74	21.74	21.74	942
2022-08-18	21.74	21.74	21.74	21.74	0
2022-08-17	21.74	21.74	21.74	21.74	42
2022-08-16	21.74	21.74	21.74	21.74	29
2022-08-15	21.74	21.74	21.74	21.74	22
2022-08-12	21.74	21.74	21.74	21.74	0
2022-08-11	21.74	21.74	21.74	21.74	20
2022-08-10	21.74	21.74	21.74	21.74	492
2022-08-09	21.74	21.74	21.74	21.74	0
2022-08-08	21.74	21.74	21.74	21.74	2,005
2022-08-05	21.74	21.74	21.74	21.74	0
2022-08-04	21.74	21.74	21.74	21.74	0
2022-08-03	21.74	21.74	21.74	21.74	300
2022-08-02	21.74	21.74	21.74	21.74	400
2022-08-01	21.74	21.74	21.74	21.74	194
2022-07-29	19.48	19.48	19.48	19.48	112
2022-07-28	19.48	19.48	19.48	19.48	0
2022-07-27	19.48	19.48	19.48	19.48	0
2022-07-26	19.48	19.48	19.48	19.48	0
2022-07-25	19.48	19.48	19.48	19.48	0
2022-07-22	19.48	19.48	19.48	19.48	0
2022-07-21	19.48	19.48	19.48	19.48	0
2022-07-20	19.48	19.48	19.48	19.48	48
2022-07-19	19.48	19.48	19.48	19.48	0
2022-07-18	19.48	19.48	19.48	19.48	0
2022-07-15	19.48	19.48	19.48	19.48	4
2022-07-14	19.77	19.77	19.77	19.77	0
2022-07-13	19.77	19.77	19.77	19.77	0
2022-07-12	19.77	19.77	19.77	19.77	0
2022-07-11	19.77	19.77	19.77	19.77	7
2022-07-08	19.77	19.77	19.77	19.77	150
2022-07-07	19.77	19.77	19.77	19.77	0
2022-07-06	19.77	19.77	19.77	19.77	0
2022-07-05	19.77	19.77	19.77	19.77	0
2022-07-04	19.77	19.77	19.77	19.77	0
2022-07-01	19.77	19.77	19.77	19.77	35
2022-06-30	19.02	19.02	19.02	19.02	462
2022-06-29	19.02	19.02	19.02	19.02	495
2022-06-28	19.02	19.02	19.02	19.02	50
2022-06-27	19.02	19.02	19.02	19.02	0
2022-06-24	19.02	19.02	19.02	19.02	80
2022-06-23	19.02	19.02	19.02	19.02	0
2022-06-22	18.94	18.94	18.94	18.94	0
2022-06-21	18.94	18.94	18.94	18.94	83
2022-06-20	18.94	18.94	18.94	18.94	0
2022-06-17	23.03	23.03	23.03	23.03	286
2022-06-16	23.03	23.03	23.03	23.03	100
2022-06-15	23.03	23.03	23.03	23.03	200
2022-06-14	23.03	23.03	23.03	23.03	258
2022-06-13	23.03	23.03	23.03	23.03	454
2022-06-10	23.03	23.03	23.03	23.03	54
2022-06-09	23.03	23.03	23.03	23.03	25
2022-06-08	23.03	23.03	23.03	23.03	0
2022-06-07	22.69	22.69	22.69	22.69	0
2022-06-06	22.69	22.69	22.69	22.69	26
2022-06-03	23.66	23.66	23.66	23.66	0
2022-06-02	23.66	23.66	23.66	23.66	0
2022-06-01	23.66	23.66	23.66	23.66	0
2022-05-31	22.50	22.50	22.50	22.50	0
2022-05-30	22.50	22.50	22.50	22.50	0
2022-05-27	22.50	22.50	22.50	22.50	130
2022-05-26	22.50	22.50	22.50	22.50	90
2022-05-25	22.50	22.50	22.50	22.50	0
2022-05-24	22.50	22.50	22.50	22.50	100
2022-05-23	22.50	22.50	22.50	22.50	1,000
2022-05-20	22.50	22.50	22.50	22.50	196
2022-05-19	22.50	22.50	22.50	22.50	110
2022-05-18	22.50	22.50	22.50	22.50	116
2022-05-17	22.50	22.50	22.50	22.50	102
2022-05-16	22.50	22.50	22.50	22.50	262
2022-05-13	22.50	22.50	22.50	22.50	200
2022-05-12	24.40	24.40	24.40	24.40	430
2022-05-11	24.40	24.40	24.40	24.40	256
2022-05-10	24.40	24.40	24.40	24.40	2,116
2022-05-09	24.40	24.40	24.40	24.40	98
2022-05-06	24.40	24.40	24.40	24.40	0
2022-05-05	25.33	25.33	25.33	25.33	0
2022-05-04	25.33	25.33	25.33	25.33	0
2022-05-03	25.33	25.33	25.33	25.33	166
2022-05-02	25.05	25.05	25.05	25.05	0
2022-04-29	25.05	25.05	25.05	25.05	0
2022-04-28	25.05	25.05	25.05	25.05	860
2022-04-27	25.05	25.05	25.05	25.05	55
2022-04-26	25.05	25.05	25.05	25.05	218
2022-04-25	25.05	25.05	25.05	25.05	669
2022-04-22	25.05	25.05	25.05	25.05	38
2022-04-21	25.05	25.05	25.05	25.05	480
2022-04-20	25.05	25.05	25.05	25.05	203
2022-04-19	25.05	25.05	25.05	25.05	1,120
2022-04-18	25.05	25.05	25.05	25.05	0
2022-04-15	25.05	25.05	25.05	25.05	0
2022-04-14	25.05	25.05	25.05	25.05	0
2022-04-13	24.47	24.47	24.47	24.47	57
2022-04-12	24.47	24.47	24.47	24.47	0
2022-04-11	25.00	25.00	25.00	25.00	99
2022-04-08	25.00	25.00	25.00	25.00	1
2022-04-07	25.00	25.00	25.00	25.00	162
2022-04-06	25.00	25.00	25.00	25.00	0
2022-04-05	25.00	25.00	25.00	25.00	110
2022-04-04	25.00	25.00	25.00	25.00	63
2022-04-01	25.00	25.00	25.00	25.00	10
2022-03-31	25.00	25.00	25.00	25.00	50
2022-03-30	24.41	24.41	24.41	24.41	20
2022-03-29	24.41	24.41	24.41	24.41	189
2022-03-28	24.41	24.41	24.41	24.41	0
2022-03-25	24.41	24.41	24.41	24.41	95
2022-03-24	24.41	24.41	24.41	24.41	0
2022-03-23	24.41	24.41	24.41	24.41	0
2022-03-22	24.02	24.02	24.02	24.02	104
2022-03-21	24.02	24.02	24.02	24.02	0
2022-03-18	23.88	23.88	23.88	23.88	0
2022-03-17	23.85	23.85	23.85	23.85	0
2022-03-16	23.85	23.85	23.85	23.85	0
2022-03-15	23.85	23.85	23.85	23.85	63
2022-03-14	23.85	23.85	23.85	23.85	0
2022-03-11	23.85	23.85	23.85	23.85	0
2022-03-10	23.85	23.85	23.85	23.85	0
2022-03-09	23.85	23.85	23.85	23.85	100
2022-03-08	23.85	23.85	23.85	23.85	0
2022-03-07	23.85	23.85	23.85	23.85	6
2022-03-04	23.58	23.58	23.58	23.58	150
2022-03-03	23.58	23.58	23.58	23.58	0
2022-03-02	23.58	23.58	23.58	23.58	0
2022-03-01	23.58	23.58	23.58	23.58	0
2022-02-28	24.12	24.12	24.12	24.12	0
2022-02-25	24.12	24.12	24.12	24.12	0
2022-02-24	24.12	24.12	24.12	24.12	0
2022-02-23	24.12	24.12	24.12	24.12	0
2022-02-22	24.12	24.12	24.12	24.12	0
2022-02-21	24.12	24.12	24.12	24.12	0
2022-02-18	24.12	24.12	24.12	24.12	323
2022-02-17	24.12	24.12	24.12	24.12	450
2022-02-16	24.12	24.12	24.12	24.12	0
2022-02-15	24.12	24.12	24.12	24.12	52
2022-02-14	24.12	24.12	24.12	24.12	483
2022-02-11	24.12	24.12	24.12	24.12	16
2022-02-10	24.12	24.12	24.12	24.12	450
2022-02-09	24.12	24.12	24.12	24.12	304
2022-02-08	23.83	23.83	23.83	23.83	0
2022-02-07	23.83	23.83	23.83	23.83	0
2022-02-04	24.26	24.26	24.26	24.26	0
2022-02-03	24.26	24.26	24.26	24.26	0
2022-02-02	24.26	24.26	24.26	24.26	100
2022-02-01	24.26	24.26	24.26	24.26	20
2022-01-31	25.01	25.01	25.01	25.01	0
2022-01-28	25.01	25.01	25.01	25.01	0
2022-01-27	25.01	25.01	25.01	25.01	0
2022-01-26	25.01	25.01	25.01	25.01	237
2022-01-25	25.01	25.01	25.01	25.01	0
2022-01-24	25.01	25.01	25.01	25.01	850
2022-01-21	25.01	25.01	25.01	25.01	42
2022-01-20	25.01	25.01	25.01	25.01	550
2022-01-19	25.01	25.01	25.01	25.01	300
2022-01-18	25.01	25.01	25.01	25.01	390
2022-01-17	25.01	25.01	25.01	25.01	0
2022-01-14	25.04	25.04	25.04	25.04	79
2022-01-13	25.04	25.04	25.04	25.04	397
2022-01-12	25.04	25.04	25.04	25.04	2,313
2022-01-11	23.39	23.39	23.39	23.39	0
2022-01-10	23.39	23.39	23.39	23.39	232
2022-01-07	23.39	23.39	23.39	23.39	1,706
2022-01-06	23.39	23.39	23.39	23.39	1,400
2022-01-05	23.39	23.39	23.39	23.39	219
2022-01-04	23.39	23.39	23.39	23.39	1,072
2022-01-03	23.39	23.39	23.39	23.39	0
2021-12-31	23.39	23.39	23.39	23.39	0
2021-12-30	23.39	23.39	23.39	23.39	120
2021-12-29	23.39	23.39	23.39	23.39	62
2021-12-28	23.39	23.39	23.39	23.39	0
2021-12-27	23.39	23.39	23.39	23.39	0
2021-12-24	23.39	23.39	23.39	23.39	0
2021-12-23	23.39	23.39	23.39	23.39	0
2021-12-22	23.39	23.39	23.39	23.39	50
2021-12-21	22.82	22.82	22.82	22.82	0
2021-12-20	22.82	22.82	22.82	22.82	200
2021-12-17	23.40	23.40	23.40	23.40	2
2021-12-16	23.40	23.40	23.40	23.40	31
2021-12-15	23.40	23.40	23.40	23.40	0
2021-12-14	23.40	23.40	23.40	23.40	0
2021-12-13	23.40	23.40	23.40	23.40	500
2021-12-10	23.40	23.40	23.40	23.40	106
2021-12-09	23.40	23.40	23.40	23.40	100
2021-12-08	23.40	23.40	23.40	23.40	200
2021-12-07	23.40	23.40	23.40	23.40	109
2021-12-06	23.40	23.40	23.40	23.40	9
2021-12-03	24.38	24.38	24.38	24.38	500
2021-12-02	24.38	24.38	24.38	24.38	0
2021-12-01	24.38	24.38	24.38	24.38	50
2021-11-30	24.38	24.38	24.38	24.38	5,730
2021-11-29	24.38	24.38	24.38	24.38	0
2021-11-26	24.38	24.38	24.38	24.38	500
2021-11-25	24.38	24.38	24.38	24.38	0
2021-11-24	23.76	23.76	23.76	23.76	0
2021-11-23	23.76	23.76	23.76	23.76	434
2021-11-22	23.76	23.76	23.76	23.76	0
2021-11-19	23.76	23.76	23.76	23.76	0
2021-11-18	23.76	23.76	23.76	23.76	0
2021-11-17	23.76	23.76	23.76	23.76	112,240
2021-11-16	23.76	23.76	23.76	23.76	0
2021-11-15	23.76	23.76	23.76	23.76	123
2021-11-12	23.25	23.25	23.25	23.25	80
2021-11-11	23.25	23.25	23.25	23.25	4,372
2021-11-10	23.25	23.25	23.25	23.25	0
2021-11-09	22.60	22.60	22.60	22.60	150
2021-11-08	22.60	22.60	22.60	22.60	0
2021-11-05	22.60	22.60	22.60	22.60	1,135
2021-11-04	22.60	22.60	22.60	22.60	4,685
2021-11-03	22.60	22.60	22.60	22.60	560
2021-11-02	22.60	22.60	22.60	22.60	0
2021-11-01	22.60	22.60	22.60	22.60	44
2021-10-29	23.34	23.34	23.34	23.34	97
2021-10-28	23.34	23.34	23.34	23.34	1,011
2021-10-27	23.20	23.20	23.20	23.20	202
2021-10-26	23.20	23.20	23.20	23.20	0
2021-10-25	23.24	23.24	23.24	23.24	0
2021-10-22	23.24	23.24	23.24	23.24	0
2021-10-21	23.24	23.24	23.24	23.24	380
2021-10-20	22.39	22.39	22.39	22.39	1,124
2021-10-19	22.39	22.39	22.39	22.39	26
2021-10-18	22.39	22.39	22.39	22.39	340
2021-10-15	22.39	22.39	22.39	22.39	0
2021-10-14	21.79	21.79	21.79	21.79	976
2021-10-13	21.79	21.79	21.79	21.79	0
2021-10-12	21.47	21.47	21.47	21.47	200
2021-10-11	21.47	21.47	21.47	21.47	0
2021-10-08	21.47	21.47	21.47	21.47	0
2021-10-07	21.47	21.47	21.47	21.47	0
2021-10-06	21.47	21.47	21.47	21.47	300
2021-10-05	21.47	21.47	21.47	21.47	0
2021-10-04	21.47	21.47	21.47	21.47	3
2021-10-01	21.47	21.47	21.47	21.47	97
2021-09-30	21.47	21.47	21.47	21.47	0
2021-09-29	21.47	21.47	21.47	21.47	0
2021-09-28	21.86	21.86	21.86	21.86	0
2021-09-27	21.86	21.86	21.86	21.86	180
2021-09-24	21.86	21.86	21.86	21.86	0
2021-09-23	21.84	21.84	21.84	21.84	0
2021-09-22	21.72	21.72	21.72	21.72	500
2021-09-21	21.72	21.72	21.72	21.72	0
2021-09-20	21.72	21.72	21.72	21.72	0
2021-09-17	21.88	21.88	21.88	21.88	0
2021-09-16	21.88	21.88	21.88	21.88	0
2021-09-15	22.09	22.09	22.09	22.09	0
2021-09-14	22.09	22.09	22.09	22.09	0
2021-09-13	22.09	22.09	22.09	22.09	310
2021-09-10	22.09	22.09	22.09	22.09	0
2021-09-09	22.09	22.09	22.09	22.09	0
2021-09-08	22.09	22.09	22.09	22.09	0
2021-09-07	22.09	22.09	22.09	22.09	11
2021-09-06	21.96	21.96	21.96	21.96	0
2021-09-03	21.70	21.70	21.70	21.70	0
2021-09-02	21.70	21.70	21.70	21.70	0
2021-09-01	21.70	21.70	21.70	21.70	119
2021-08-31	21.32	21.32	21.32	21.32	0
2021-08-30	21.32	21.32	21.32	21.32	0
2021-08-27	21.32	21.32	21.32	21.32	35
2021-08-26	21.32	21.32	21.32	21.32	0
2021-08-25	21.32	21.32	21.32	21.32	0
2021-08-24	21.32	21.32	21.32	21.32	65
2021-08-23	21.32	21.32	21.32	21.32	0
2021-08-20	21.12	21.12	21.12	21.12	100
2021-08-19	21.12	21.12	21.12	21.12	0
2021-08-18	20.78	20.78	20.78	20.78	60
2021-08-17	20.78	20.78	20.78	20.78	3,210
2021-08-16	20.78	20.78	20.78	20.78	100
2021-08-13	20.78	20.78	20.78	20.78	0
2021-08-12	20.78	20.78	20.78	20.78	288
2021-08-11	20.78	20.78	20.78	20.78	0
2021-08-10	20.78	20.78	20.78	20.78	0
2021-08-09	20.78	20.78	20.78	20.78	440
2021-08-06	20.78	20.78	20.78	20.78	600
2021-08-05	20.78	20.78	20.78	20.78	0
2021-08-04	20.78	20.78	20.78	20.78	0
2021-08-03	20.77	20.77	20.77	20.77	1,021
2021-08-02	20.77	20.77	20.77	20.77	985
2021-07-30	20.77	20.77	20.77	20.77	50
2021-07-29	20.77	20.77	20.77	20.77	540
2021-07-28	20.82	20.82	20.82	20.82	0
2021-07-27	20.82	20.82	20.82	20.82	0
2021-07-26	21.25	21.25	21.25	21.25	0
2021-07-23	21.25	21.25	21.25	21.25	0
2021-07-22	21.25	21.25	21.25	21.25	100
2021-07-21	20.84	20.84	20.84	20.84	0
2021-07-20	21.12	21.12	21.12	21.12	0
2021-07-19	21.12	21.12	21.12	21.12	358
2021-07-16	21.51	21.51	21.51	21.51	316
2021-07-15	20.89	20.89	20.89	20.89	0
2021-07-14	20.89	20.89	20.89	20.89	0
2021-07-13	20.89	20.89	20.89	20.89	0
2021-07-12	20.89	20.89	20.89	20.89	1,200
2021-07-09	20.89	20.89	20.89	20.89	0
2021-07-08	20.89	20.89	20.89	20.89	2,200
2021-07-07	20.89	20.89	20.89	20.89	0
2021-07-06	20.89	20.89	20.89	20.89	0
2021-07-05	20.89	20.89	20.89	20.89	0
2021-07-02	20.84	20.84	20.84	20.84	364
2021-07-01	20.84	20.84	20.84	20.84	185
2021-06-30	20.84	20.84	20.84	20.84	83
2021-06-29	20.84	20.84	20.84	20.84	80
2021-06-28	20.81	20.81	20.81	20.81	7
2021-06-25	20.56	20.56	20.56	20.56	0
2021-06-24	20.56	20.56	20.56	20.56	0
2021-06-23	20.56	20.56	20.56	20.56	0
2021-06-22	20.33	20.33	20.33	20.33	425
2021-06-21	20.33	20.33	20.33	20.33	30
2021-06-18	20.60	20.60	20.60	20.60	271
2021-06-17	21.37	21.37	21.37	21.37	1,117
2021-06-16	21.37	21.37	21.37	21.37	10
2021-06-15	21.72	21.72	21.72	21.72	120
2021-06-14	22.10	22.10	22.10	22.10	298
2021-06-11	21.98	21.98	21.98	21.98	15
2021-06-10	22.18	22.18	22.18	22.18	30
2021-06-09	22.18	22.18	22.18	22.18	434
2021-06-08	22.11	22.11	22.11	22.11	100
2021-06-07	22.11	22.11	22.11	22.11	1
2021-06-04	22.11	22.11	22.11	22.11	153
2021-06-03	20.81	20.81	20.81	20.81	5
2021-06-02	20.81	20.81	20.81	20.81	174
2021-06-01	20.81	20.81	20.81	20.81	3,271
2021-05-28	20.81	20.81	20.81	20.81	404
2021-05-27	20.81	20.81	20.81	20.81	30
2021-05-26	20.81	20.81	20.81	20.81	220
2021-05-25	20.45	20.45	20.45	20.45	0
2021-05-24	20.45	20.45	20.45	20.45	100
2021-05-21	20.45	20.45	20.45	20.45	102
2021-05-20	20.45	20.45	20.45	20.45	100
2021-05-19	20.45	20.45	20.45	20.45	1,387
2021-05-18	20.83	20.83	20.83	20.83	248
2021-05-17	20.83	20.83	20.83	20.83	1,400
2021-05-14	20.83	20.83	20.83	20.83	0
2021-05-13	21.06	21.06	21.06	21.06	0
2021-05-12	21.06	21.06	21.06	21.06	200
2021-05-11	21.06	21.06	21.06	21.06	160
2021-05-10	21.06	21.06	21.06	21.06	441
2021-05-07	21.06	21.06	21.06	21.06	52
2021-05-06	21.06	21.06	21.06	21.06	0
2021-05-05	21.06	21.06	21.06	21.06	0
2021-05-04	21.06	21.06	21.06	21.06	0
2021-04-30	20.37	20.37	20.37	20.37	0
2021-04-29	20.37	20.37	20.37	20.37	180
2021-04-28	20.37	20.37	20.37	20.37	60
2021-04-27	20.37	20.37	20.37	20.37	0
2021-04-26	20.37	20.37	20.37	20.37	465
2021-04-23	20.37	20.37	20.37	20.37	100
2021-04-22	20.66	20.66	20.66	20.66	559
2021-04-21	19.41	19.41	19.41	19.41	0
2021-04-20	19.41	19.41	19.41	19.41	300
2021-04-19	19.41	19.41	19.41	19.41	900
2021-04-16	19.41	19.41	19.41	19.41	383
2021-04-15	19.41	19.41	19.41	19.41	3,010
2021-04-14	19.41	19.41	19.41	19.41	350
2021-04-13	19.41	19.41	19.41	19.41	100
2021-04-12	19.41	19.41	19.41	19.41	0
2021-04-09	19.41	19.41	19.41	19.41	0
2021-04-08	19.23	19.23	19.23	19.23	0
2021-04-07	19.23	19.23	19.23	19.23	100
2021-04-06	19.23	19.23	19.23	19.23	0
2021-04-01	19.23	19.23	19.23	19.23	600
2021-03-31	19.23	19.23	19.23	19.23	111
2021-03-30	18.90	18.90	18.90	18.90	0
2021-03-29	18.70	18.70	18.70	18.70	365
2021-03-26	18.26	18.26	18.26	18.26	0
2021-03-25	18.26	18.26	18.26	18.26	10
2021-03-24	18.41	18.41	18.41	18.41	0
2021-03-23	18.41	18.41	18.41	18.41	0
2021-03-22	18.41	18.41	18.41	18.41	1,168
2021-03-19	19.18	19.18	19.18	19.18	0
2021-03-18	19.18	19.18	19.18	19.18	0
2021-03-17	19.18	19.18	19.18	19.18	7
2021-03-16	19.18	19.18	19.18	19.18	23
2021-03-15	19.60	19.60	19.60	19.60	100
2021-03-12	19.60	19.60	19.60	19.60	1,250
2021-03-11	19.60	19.60	19.60	19.60	100
2021-03-10	19.60	19.60	19.60	19.60	0
2021-03-09	19.60	19.60	19.60	19.60	0
2021-03-08	18.15	18.15	18.15	18.15	0
2021-03-05	18.15	18.15	18.15	18.15	0
2021-03-04	18.15	18.15	18.15	18.15	0
2021-03-03	18.15	18.15	18.15	18.15	0
2021-03-02	18.96	18.96	18.96	18.96	20
2021-03-01	18.96	18.96	18.96	18.96	1
2021-02-26	19.39	19.39	19.39	19.39	0
2021-02-25	19.39	19.39	19.39	19.39	471
2021-02-24	17.79	17.79	17.79	17.79	0
2021-02-23	17.79	17.79	17.79	17.79	120
2021-02-22	17.79	17.79	17.79	17.79	7
2021-02-19	17.62	17.62	17.62	17.62	176
2021-02-18	17.62	17.62	17.62	17.62	20
2021-02-17	17.62	17.62	17.62	17.62	0
2021-02-16	17.62	17.62	17.62	17.62	170
2021-02-15	18.09	18.09	18.09	18.09	0
2021-02-12	18.09	18.09	18.09	18.09	27
2021-02-11	17.77	17.77	17.77	17.77	0
2021-02-10	17.77	17.77	17.77	17.77	112
2021-02-09	16.72	16.72	16.72	16.72	0
2021-02-08	16.72	16.72	16.72	16.72	10
2021-02-05	16.30	16.30	16.30	16.30	500
2021-02-04	16.30	16.30	16.30	16.30	0
2021-02-03	16.35	16.35	16.35	16.35	30
2021-02-02	16.35	16.35	16.35	16.35	0
2021-02-01	16.51	16.51	16.51	16.51	0
2021-01-29	17.50	17.50	17.50	17.50	0
2021-01-28	17.27	17.27	17.27	17.27	0
2021-01-27	17.27	17.27	17.27	17.27	40
2021-01-26	17.04	17.04	17.04	17.04	200
2021-01-25	16.84	16.84	16.84	16.84	300
2021-01-22	16.84	16.84	16.84	16.84	35
2021-01-21	16.84	16.84	16.84	16.84	431
2021-01-20	15.50	15.50	15.50	15.50	500
2021-01-19	15.50	15.50	15.50	15.50	0
2021-01-18	15.50	15.50	15.50	15.50	0
2021-01-15	15.50	15.50	15.50	15.50	0
2021-01-14	15.50	15.50	15.50	15.50	250
2021-01-13	15.50	15.50	15.50	15.50	0
2021-01-12	15.31	15.31	15.31	15.31	1
2021-01-11	15.30	15.30	15.30	15.30	0
2021-01-08	14.65	14.65	14.65	14.65	0
2021-01-07	14.65	14.65	14.65	14.65	0
2021-01-06	14.65	14.65	14.65	14.65	0
2021-01-05	14.65	14.65	14.65	14.65	0
2021-01-04	14.65	14.65	14.65	14.65	0
2020-12-31	14.65	14.65	14.65	14.65	0
2020-12-30	14.65	14.65	14.65	14.65	0
2020-12-29	14.65	14.65	14.65	14.65	0
2020-12-24	14.65	14.65	14.65	14.65	0
2020-12-23	14.65	14.65	14.65	14.65	34
2020-12-22	14.53	14.53	14.53	14.53	99
2020-12-21	14.20	14.20	14.20	14.20	16
2020-12-18	15.26	15.26	15.26	15.26	0
2020-12-17	15.26	15.26	15.26	15.26	0
2020-12-16	15.26	15.26	15.26	15.26	0
2020-12-15	14.83	14.83	14.83	14.83	0
2020-12-14	14.83	14.83	14.83	14.83	0
2020-12-11	14.83	14.83	14.83	14.83	0
2020-12-10	14.83	14.83	14.83	14.83	0
2020-12-09	14.83	14.83	14.83	14.83	9
2020-12-08	15.61	15.61	15.61	15.61	0
2020-12-07	15.61	15.61	15.61	15.61	0
2020-12-04	15.08	15.08	15.08	15.08	0
2020-12-03	15.08	15.08	15.08	15.08	0
2020-12-02	14.80	14.80	14.80	14.80	0
2020-12-01	14.71	14.71	14.71	14.71	0
2020-11-30	14.85	14.85	14.85	14.85	0
2020-11-27	14.85	14.85	14.85	14.85	156
2020-11-26	14.85	14.85	14.85	14.85	0
2020-11-25	14.85	14.85	14.85	14.85	0
2020-11-24	14.85	14.85	14.85	14.85	0
2020-11-23	14.85	14.85	14.85	14.85	0
2020-11-20	14.85	14.85	14.85	14.85	23
2020-11-19	15.07	15.07	15.07	15.07	0
2020-11-18	15.07	15.07	15.07	15.07	51,540
2020-11-17	15.23	15.23	15.23	15.23	0
2020-11-16	14.22	14.22	14.22	14.22	25,770
2020-11-13	14.24	14.24	14.24	14.24	20
2020-11-12	13.87	13.87	13.87	13.87	0
2020-11-11	13.87	13.87	13.87	13.87	621
2020-11-10	13.29	13.29	13.29	13.29	0
2020-11-09	13.29	13.29	13.29	13.29	5,489
2020-11-06	10.71	10.71	10.71	10.71	0
2020-11-05	10.71	10.71	10.71	10.71	0
2020-11-04	10.71	10.71	10.71	10.71	100
2020-11-03	11.50	11.50	11.50	11.50	0
2020-11-02	11.50	11.50	11.50	11.50	0
2020-10-30	11.50	11.50	11.50	11.50	300
2020-10-29	11.50	11.50	11.50	11.50	0
2020-10-28	11.50	11.50	11.50	11.50	0
2020-10-27	11.50	11.50	11.50	11.50	0
2020-10-26	11.50	11.50	11.50	11.50	0
2020-10-23	11.95	11.95	11.95	11.95	0
2020-10-22	11.95	11.95	11.95	11.95	0
2020-10-21	11.95	11.95	11.95	11.95	0
2020-10-20	11.95	11.95	11.95	11.95	0
2020-10-19	11.95	11.95	11.95	11.95	0
2020-10-16	11.95	11.95	11.95	11.95	0
2020-10-15	11.95	11.95	11.95	11.95	0
2020-10-14	11.95	11.95	11.95	11.95	0
2020-10-13	11.95	11.95	11.95	11.95	0
2020-10-12	11.95	11.95	11.95	11.95	0
2020-10-09	11.95	11.95	11.95	11.95	0
2020-10-08	11.95	11.95	11.95	11.95	0
2020-10-07	11.95	11.95	11.95	11.95	0
2020-10-06	11.95	11.95	11.95	11.95	0
2020-10-05	11.45	11.45	11.45	11.45	0
2020-10-02	11.45	11.45	11.45	11.45	0
2020-10-01	11.45	11.45	11.45	11.45	0
2020-09-30	11.45	11.45	11.45	11.45	3,149
2020-09-29	11.45	11.45	11.45	11.45	40
2020-09-28	12.20	12.20	12.20	12.20	0
2020-09-25	12.20	12.20	12.20	12.20	0
2020-09-24	12.20	12.20	12.20	12.20	0
2020-09-23	12.20	12.20	12.20	12.20	0
2020-09-22	12.20	12.20	12.20	12.20	0
2020-09-21	12.20	12.20	12.20	12.20	0
2020-09-18	12.85	12.85	12.85	12.85	0
2020-09-17	12.89	12.89	12.89	12.89	0
2020-09-16	12.89	12.89	12.89	12.89	0
2020-09-15	12.89	12.89	12.89	12.89	99
2020-09-14	11.99	11.99	11.99	11.99	93
2020-09-11	11.96	11.96	11.96	11.96	9
2020-04-03	9.85	9.85	9.85	9.85	0
2020-04-02	9.85	9.85	9.85	9.85	31,215
2020-04-01	9.85	9.85	9.85	9.85	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