Main Street Cap Share History

Main Street Cap Share Price history. The following table shows end-of-day data 0JXQ historical share prices for Main Street Cap, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	48.76	48.76	48.76	48.76	1,547
2024-04-30	48.76	48.76	48.76	48.76	637
2024-04-29	48.76	48.76	48.76	48.76	1,451
2024-04-26	48.76	48.76	48.76	48.76	628
2024-04-25	48.76	48.76	48.76	48.76	985
2024-04-24	47.13	47.13	47.13	47.13	488
2024-04-23	47.13	47.13	47.13	47.13	1,704
2024-04-22	47.13	47.13	47.13	47.13	1,136
2024-04-19	47.13	47.13	47.13	47.13	920
2024-04-18	47.13	47.13	47.13	47.13	1,011
2024-04-17	47.64	47.64	47.64	47.64	1,141
2024-04-16	47.64	47.64	47.64	47.64	1,596
2024-04-15	47.64	47.64	47.64	47.64	1,084
2024-04-12	47.84	47.84	47.84	47.84	1,033
2024-04-11	47.84	47.84	47.84	47.84	2,437
2024-04-10	47.28	47.28	47.28	47.28	1,080
2024-04-09	47.28	47.28	47.28	47.28	926
2024-04-08	47.28	47.28	47.28	47.28	2,616
2024-04-05	47.11	47.11	47.11	47.11	1,242
2024-04-04	47.11	47.11	47.11	47.11	2,621
2024-04-03	46.89	46.89	46.89	46.89	2,043
2024-04-02	46.89	46.89	46.89	46.89	1,965
2024-04-01	46.71	46.71	46.71	46.71	0
2024-03-29	46.71	46.71	46.71	46.71	0
2024-03-28	46.71	46.71	46.71	46.71	2,519
2024-03-27	46.35	46.35	46.35	46.35	1,192
2024-03-26	46.35	46.35	46.35	46.35	1,386
2024-03-25	46.35	46.35	46.35	46.35	2,105
2024-03-22	46.72	46.72	46.72	46.72	1,225
2024-03-21	46.72	46.72	46.72	46.72	1,227
2024-03-20	46.24	46.24	46.24	46.24	593
2024-03-19	46.24	46.24	46.24	46.24	1,059
2024-03-18	46.24	46.24	46.24	46.24	1,477
2024-03-15	45.80	45.80	45.80	45.80	2,505
2024-03-14	45.80	45.80	45.80	45.80	1,480
2024-03-13	45.80	45.80	45.80	45.80	1,638
2024-03-12	45.80	45.80	45.80	45.80	1,222
2024-03-11	45.80	45.80	45.80	45.80	1,330
2024-03-08	45.80	45.80	45.80	45.80	1,173
2024-03-07	45.75	45.75	45.75	45.75	741
2024-03-06	45.75	45.75	45.75	45.75	3,381
2024-03-05	45.75	45.75	45.75	45.75	2,844
2024-03-04	45.75	45.75	45.75	45.75	1,418
2024-03-01	45.84	45.84	45.84	45.84	1,391
2024-02-29	45.84	45.84	45.84	45.84	903
2024-02-28	45.84	45.84	45.84	45.84	828
2024-02-27	45.84	45.84	45.84	45.84	1,123
2024-02-26	45.29	45.29	45.29	45.29	3,340
2024-02-23	45.29	45.29	45.29	45.29	2,410
2024-02-22	45.29	45.29	45.29	45.29	599
2024-02-21	44.82	44.82	44.82	44.82	1,586
2024-02-20	44.82	44.82	44.82	44.82	1,696
2024-02-19	44.58	44.58	44.58	44.58	0
2024-02-16	44.58	44.58	44.58	44.58	2,853
2024-02-15	44.58	44.58	44.58	44.58	761
2024-02-14	44.58	44.58	44.58	44.58	1,090
2024-02-13	44.58	44.58	44.58	44.58	929
2024-02-12	44.58	44.58	44.58	44.58	1,644
2024-02-09	44.58	44.58	44.58	44.58	1,143
2024-02-08	45.12	45.12	45.12	45.12	743
2024-02-07	45.12	45.12	45.12	45.12	419
2024-02-06	45.12	45.12	45.12	45.12	916
2024-02-05	45.12	45.12	45.12	45.12	2,134
2024-02-02	44.72	44.72	44.72	44.72	671
2024-02-01	44.72	44.72	44.72	44.72	2,313
2024-01-31	45.44	45.44	45.44	45.44	1,597
2024-01-30	45.71	45.71	45.71	45.71	950
2024-01-29	45.71	45.71	45.71	45.71	1,062
2024-01-26	45.16	45.16	45.16	45.16	1,359
2024-01-25	45.16	45.16	45.16	45.16	887
2024-01-24	45.16	45.16	45.16	45.16	515
2024-01-23	45.16	45.16	45.16	45.16	4,929
2024-01-22	43.79	43.79	43.79	43.79	3,017
2024-01-19	43.79	43.79	43.79	43.79	1,700
2024-01-18	43.79	43.79	43.79	43.79	945
2024-01-17	43.79	43.79	43.79	43.79	1,541
2024-01-16	43.79	43.79	43.79	43.79	1,174
2024-01-15	43.79	43.79	43.79	43.79	0
2024-01-12	43.79	43.79	43.79	43.79	726
2024-01-11	43.79	43.79	43.79	43.79	579
2024-01-10	43.79	43.79	43.79	43.79	2,651
2024-01-09	44.27	44.27	44.27	44.27	970
2024-01-08	43.39	43.39	43.39	43.39	562
2024-01-05	43.39	43.39	43.39	43.39	919
2024-01-04	43.11	43.11	43.11	43.11	1,047
2024-01-03	43.11	43.11	43.11	43.11	1,638
2024-01-02	42.70	42.70	42.70	42.70	1,429
2024-01-01	42.70	42.70	42.70	42.70	0
2023-12-29	42.70	42.70	42.70	42.70	3,118
2023-12-28	42.70	42.70	42.70	42.70	2,198
2023-12-27	42.70	42.70	42.70	42.70	1,839
2023-12-26	42.70	42.70	42.70	42.70	0
2023-12-25	42.70	42.70	42.70	42.70	0
2023-12-22	42.70	42.70	42.70	42.70	645
2023-12-21	42.65	42.65	42.65	42.65	948
2023-12-20	43.10	43.10	43.10	43.10	2,264
2023-12-19	42.83	42.83	42.83	42.83	1,516
2023-12-18	41.38	41.38	41.38	41.38	2,626
2023-12-15	41.38	41.38	41.38	41.38	1,796
2023-12-14	41.38	41.38	41.38	41.38	2,569
2023-12-13	41.38	41.38	41.38	41.38	1,202
2023-12-12	41.38	41.38	41.38	41.38	3,072
2023-12-11	41.38	41.38	41.38	41.38	1,334
2023-12-08	41.38	41.38	41.38	41.38	2,093
2023-12-07	41.38	41.38	41.38	41.38	991
2023-12-06	41.38	41.38	41.38	41.38	1,826
2023-12-05	41.38	41.38	41.38	41.38	966
2023-12-04	41.38	41.38	41.38	41.38	2,429
2023-12-01	41.38	41.38	41.38	41.38	656
2023-11-30	41.38	41.38	41.38	41.38	812
2023-11-29	41.38	41.38	41.38	41.38	852
2023-11-28	41.38	41.38	41.38	41.38	575
2023-11-27	41.38	41.38	41.38	41.38	2,201
2023-11-24	41.22	41.22	41.22	41.22	1,220
2023-11-23	41.22	41.22	41.22	41.22	0
2023-11-22	40.95	40.95	40.95	40.95	310
2023-11-21	40.95	40.95	40.95	40.95	650
2023-11-20	40.81	40.81	40.81	40.81	1,539
2023-11-17	41.00	41.00	41.00	41.00	772
2023-11-16	41.00	41.00	41.00	41.00	1,383
2023-11-15	41.00	41.00	41.00	41.00	664
2023-11-14	37.95	37.95	37.95	37.95	1,526
2023-11-13	37.95	37.95	37.95	37.95	456
2023-11-10	37.95	37.95	37.95	37.95	647
2023-11-09	37.95	37.95	37.95	37.95	143
2023-11-08	37.95	37.95	37.95	37.95	757
2023-11-07	37.95	37.95	37.95	37.95	1,009
2023-11-06	37.95	37.95	37.95	37.95	1,093
2023-11-03	37.95	37.95	37.95	37.95	2,179
2023-11-02	37.95	37.95	37.95	37.95	1,275
2023-11-01	37.95	37.95	37.95	37.95	1,860
2023-10-31	37.95	37.95	37.95	37.95	975
2023-10-30	38.67	38.67	38.67	38.67	1,257
2023-10-27	38.67	38.67	38.67	38.67	1,382
2023-10-26	38.67	38.67	38.67	38.67	1,174
2023-10-25	39.03	39.03	39.03	39.03	840
2023-10-24	40.30	40.30	40.30	40.30	258
2023-10-23	40.30	40.30	40.30	40.30	1,202
2023-10-20	40.30	40.30	40.30	40.30	4,902
2023-10-19	40.30	40.30	40.30	40.30	485
2023-10-18	40.30	40.30	40.30	40.30	2,762
2023-10-17	40.30	40.30	40.30	40.30	435
2023-10-16	40.04	40.04	40.04	40.04	1,372
2023-10-13	40.04	40.04	40.04	40.04	968
2023-10-12	40.10	40.10	40.10	40.10	527
2023-10-11	40.09	40.09	40.09	40.09	1,168
2023-10-10	40.15	40.15	40.15	40.15	780
2023-10-09	39.86	39.86	39.86	39.86	1,074
2023-10-06	39.86	39.86	39.86	39.86	1,108
2023-10-05	39.86	39.86	39.86	39.86	336
2023-10-04	39.86	39.86	39.86	39.86	609
2023-10-03	39.86	39.86	39.86	39.86	1,736
2023-10-02	41.02	41.02	41.02	41.02	463
2023-09-29	41.02	41.02	41.02	41.02	511
2023-09-28	40.63	40.63	40.63	40.63	285
2023-09-27	40.63	40.63	40.63	40.63	224
2023-09-26	40.63	40.63	40.63	40.63	313
2023-09-25	40.63	40.63	40.63	40.63	500
2023-09-22	40.54	40.54	40.54	40.54	1,812
2023-09-21	40.54	40.54	40.54	40.54	597
2023-09-20	40.91	40.91	40.91	40.91	574
2023-09-19	40.84	40.84	40.84	40.84	865
2023-09-18	41.10	41.10	41.10	41.10	813
2023-09-15	41.10	41.10	41.10	41.10	824
2023-09-14	40.90	40.90	40.90	40.90	359
2023-09-13	40.93	40.93	40.93	40.93	101
2023-09-12	40.93	40.93	40.93	40.93	165
2023-09-11	40.45	40.45	40.45	40.45	900
2023-09-08	40.31	40.31	40.31	40.31	113
2023-09-07	40.15	40.15	40.15	40.15	181
2023-09-06	40.82	40.82	40.82	40.82	948
2023-09-05	40.82	40.82	40.82	40.82	1,716
2023-09-04	40.68	40.68	40.68	40.68	0
2023-09-01	40.56	40.56	40.56	40.56	217
2023-08-31	40.43	40.43	40.43	40.43	484
2023-08-30	39.97	39.97	39.97	39.97	290
2023-08-29	39.97	39.97	39.97	39.97	207
2023-08-28	39.97	39.97	39.97	39.97	0
2023-08-25	39.97	39.97	39.97	39.97	468
2023-08-24	40.18	40.18	40.18	40.18	304
2023-08-23	40.28	40.28	40.28	40.28	579
2023-08-22	40.28	40.28	40.28	40.28	491
2023-08-21	40.28	40.28	40.28	40.28	305
2023-08-18	40.29	40.29	40.29	40.29	643
2023-08-17	40.29	40.29	40.29	40.29	444
2023-08-16	40.29	40.29	40.29	40.29	276
2023-08-15	40.23	40.23	40.23	40.23	1,008
2023-08-14	40.83	40.83	40.83	40.83	1,471
2023-08-11	40.83	40.83	40.83	40.83	891
2023-08-10	41.96	41.96	41.96	41.96	904
2023-08-09	41.96	41.96	41.96	41.96	1,131
2023-08-08	41.96	41.96	41.96	41.96	421
2023-08-07	42.63	42.63	42.63	42.63	1,130
2023-08-04	42.51	42.51	42.51	42.51	1,088
2023-08-03	42.48	42.48	42.48	42.48	160
2023-08-02	42.48	42.48	42.48	42.48	186
2023-08-01	42.48	42.48	42.48	42.48	1,360
2023-07-31	42.47	42.47	42.47	42.47	807
2023-07-28	42.11	42.11	42.11	42.11	547
2023-07-27	42.58	42.58	42.58	42.58	571
2023-07-26	41.76	41.76	41.76	41.76	388
2023-07-25	41.76	41.76	41.76	41.76	1,120
2023-07-24	41.90	41.90	41.90	41.90	716
2023-07-21	41.42	41.42	41.42	41.42	553
2023-07-20	42.32	42.32	42.32	42.32	506
2023-07-19	42.32	42.32	42.32	42.32	268
2023-07-18	41.54	41.54	41.54	41.54	174
2023-07-17	41.12	41.12	41.12	41.12	893
2023-07-14	40.53	40.53	40.53	40.53	204
2023-07-13	40.34	40.34	40.34	40.34	97
2023-07-12	40.34	40.34	40.34	40.34	1,459
2023-07-11	40.09	40.09	40.09	40.09	2,488
2023-07-10	40.09	40.09	40.09	40.09	612
2023-07-07	39.48	39.48	39.48	39.48	80
2023-07-06	39.48	39.48	39.48	39.48	754
2023-07-05	40.22	40.22	40.22	40.22	1,218
2023-07-04	40.16	40.16	40.16	40.16	0
2023-07-03	40.16	40.16	40.16	40.16	769
2023-06-30	40.16	40.16	40.16	40.16	2,082
2023-06-29	38.68	38.68	38.68	38.68	679
2023-06-28	38.68	38.68	38.68	38.68	2,122
2023-06-27	38.68	38.68	38.68	38.68	277
2023-06-26	38.68	38.68	38.68	38.68	1,127
2023-06-23	38.21	38.21	38.21	38.21	1,065
2023-06-22	39.10	39.10	39.10	39.10	478
2023-06-21	39.10	39.10	39.10	39.10	1,094
2023-06-20	39.10	39.10	39.10	39.10	439
2023-06-19	39.44	39.44	39.44	39.44	0
2023-06-16	39.31	39.31	39.31	39.31	1,066
2023-06-15	39.31	39.31	39.31	39.31	315
2023-06-14	39.16	39.16	39.16	39.16	450
2023-06-13	39.64	39.64	39.64	39.64	496
2023-06-12	40.16	40.16	40.16	40.16	923
2023-06-09	40.23	40.23	40.23	40.23	360
2023-06-08	40.37	40.37	40.37	40.37	129
2023-06-07	40.37	40.37	40.37	40.37	314
2023-06-06	40.50	40.50	40.50	40.50	264
2023-06-05	40.66	40.66	40.66	40.66	218
2023-06-02	40.66	40.66	40.66	40.66	529
2023-06-01	39.66	39.66	39.66	39.66	154
2023-05-31	39.83	39.83	39.83	39.83	648
2023-05-30	39.78	39.78	39.78	39.78	318
2023-05-29	39.33	39.33	39.33	39.33	0
2023-05-26	39.33	39.33	39.33	39.33	197
2023-05-25	39.33	39.33	39.33	39.33	174
2023-05-24	39.36	39.36	39.36	39.36	155
2023-05-23	39.36	39.36	39.36	39.36	241
2023-05-22	39.40	39.40	39.40	39.40	234
2023-05-19	39.00	39.00	39.00	39.00	266
2023-05-18	39.41	39.41	39.41	39.41	288
2023-05-17	39.09	39.09	39.09	39.09	592
2023-05-16	39.65	39.65	39.65	39.65	167
2023-05-15	39.55	39.55	39.55	39.55	651
2023-05-12	39.95	39.95	39.95	39.95	175
2023-05-11	40.20	40.20	40.20	40.20	240
2023-05-10	40.68	40.68	40.68	40.68	530
2023-05-09	40.45	40.45	40.45	40.45	130
2023-05-08	40.79	40.79	40.79	40.79	0
2023-05-05	40.79	40.79	40.79	40.79	74
2023-05-04	40.25	40.25	40.25	40.25	440
2023-05-03	40.38	40.38	40.38	40.38	198
2023-05-02	40.62	40.62	40.62	40.62	402
2023-05-01	40.44	40.44	40.44	40.44	0
2023-04-28	40.44	40.44	40.44	40.44	63
2023-04-27	39.69	39.69	39.69	39.69	117
2023-04-26	39.56	39.56	39.56	39.56	216
2023-04-25	40.39	40.39	40.39	40.39	87
2023-04-24	39.95	39.95	39.95	39.95	223
2023-04-21	39.95	39.95	39.95	39.95	170
2023-04-20	39.98	39.98	39.98	39.98	269
2023-04-19	40.03	40.03	40.03	40.03	63
2023-04-18	39.40	39.40	39.40	39.40	299
2023-04-17	39.40	39.40	39.40	39.40	198
2023-04-14	40.07	40.07	40.07	40.07	426
2023-04-13	39.41	39.41	39.41	39.41	831
2023-04-12	39.27	39.27	39.27	39.27	573
2023-04-11	39.09	39.09	39.09	39.09	333
2023-04-10	39.30	39.30	39.30	39.30	0
2023-04-07	39.30	39.30	39.30	39.30	0
2023-04-06	39.30	39.30	39.30	39.30	563
2023-04-05	39.46	39.46	39.46	39.46	505
2023-04-04	39.46	39.46	39.46	39.46	325
2023-04-03	39.46	39.46	39.46	39.46	459
2023-03-31	39.46	39.46	39.46	39.46	1,053
2023-03-30	39.30	39.30	39.30	39.30	161
2023-03-29	39.38	39.38	39.38	39.38	295
2023-03-28	39.38	39.38	39.38	39.38	182
2023-03-27	39.18	39.18	39.18	39.18	88
2023-03-24	39.18	39.18	39.18	39.18	182
2023-03-23	39.48	39.48	39.48	39.48	211
2023-03-22	39.48	39.48	39.48	39.48	306
2023-03-21	39.09	39.09	39.09	39.09	288
2023-03-20	38.32	38.32	38.32	38.32	264
2023-03-17	38.54	38.54	38.54	38.54	1,501
2023-03-16	38.86	38.86	38.86	38.86	657
2023-03-15	38.64	38.64	38.64	38.64	584
2023-03-14	38.99	38.99	38.99	38.99	1,019
2023-03-13	37.78	37.78	37.78	37.78	1,733
2023-03-10	40.95	40.95	40.95	40.95	1,707
2023-03-09	40.95	40.95	40.95	40.95	275
2023-03-08	42.14	42.14	42.14	42.14	215
2023-03-07	42.14	42.14	42.14	42.14	370
2023-03-06	42.77	42.77	42.77	42.77	279
2023-03-03	42.29	42.29	42.29	42.29	762
2023-03-02	41.94	41.94	41.94	41.94	150
2023-03-01	42.35	42.35	42.35	42.35	424
2023-02-28	42.11	42.11	42.11	42.11	233
2023-02-27	41.85	41.85	41.85	41.85	464
2023-02-24	41.22	41.22	41.22	41.22	1,059
2023-02-23	39.69	39.69	39.69	39.69	373
2023-02-22	39.69	39.69	39.69	39.69	939
2023-02-21	39.66	39.66	39.66	39.66	597
2023-02-20	40.24	40.24	40.24	40.24	0
2023-02-17	39.82	39.82	39.82	39.82	155
2023-02-16	40.00	40.00	40.00	40.00	289
2023-02-15	40.00	40.00	40.00	40.00	401
2023-02-14	39.45	39.45	39.45	39.45	271
2023-02-13	39.06	39.06	39.06	39.06	294
2023-02-10	39.33	39.33	39.33	39.33	174
2023-02-09	39.00	39.00	39.00	39.00	362
2023-02-08	39.44	39.44	39.44	39.44	690
2023-02-07	39.98	39.98	39.98	39.98	197
2023-02-06	40.39	40.39	40.39	40.39	499
2023-02-03	40.39	40.39	40.39	40.39	295
2023-02-02	40.28	40.28	40.28	40.28	729
2023-02-01	39.69	39.69	39.69	39.69	337
2023-01-31	39.33	39.33	39.33	39.33	261
2023-01-30	39.66	39.66	39.66	39.66	493
2023-01-27	39.66	39.66	39.66	39.66	243
2023-01-26	39.25	39.25	39.25	39.25	71
2023-01-25	39.13	39.13	39.13	39.13	491
2023-01-24	39.49	39.49	39.49	39.49	30
2023-01-23	39.66	39.66	39.66	39.66	563
2023-01-20	38.90	38.90	38.90	38.90	667
2023-01-19	38.39	38.39	38.39	38.39	857
2023-01-18	38.87	38.87	38.87	38.87	358
2023-01-17	38.87	38.87	38.87	38.87	869
2023-01-16	38.74	38.74	38.74	38.74	0
2023-01-13	38.60	38.60	38.60	38.60	34
2023-01-12	38.27	38.27	38.27	38.27	353
2023-01-11	38.03	38.03	38.03	38.03	517
2023-01-10	37.12	37.12	37.12	37.12	50
2023-01-09	36.72	36.72	36.72	36.72	84
2023-01-06	36.72	36.72	36.72	36.72	486
2023-01-05	37.47	37.47	37.47	37.47	157
2023-01-04	37.14	37.14	37.14	37.14	648
2023-01-03	37.31	37.31	37.31	37.31	1,652
2023-01-02	36.99	36.99	36.99	36.99	0
2022-12-30	36.99	36.99	36.99	36.99	283
2022-12-29	36.98	36.98	36.98	36.98	431
2022-12-28	36.54	36.54	36.54	36.54	296
2022-12-27	36.19	36.19	36.19	36.19	0
2022-12-26	36.19	36.19	36.19	36.19	0
2022-12-23	36.19	36.19	36.19	36.19	49
2022-12-22	36.19	36.19	36.19	36.19	972
2022-12-21	36.01	36.01	36.01	36.01	10
2022-12-20	36.16	36.16	36.16	36.16	36
2022-12-19	37.00	37.00	37.00	37.00	512
2022-12-16	37.00	37.00	37.00	37.00	322
2022-12-15	37.54	37.54	37.54	37.54	186
2022-12-14	37.27	37.27	37.27	37.27	345
2022-12-13	37.33	37.33	37.33	37.33	143
2022-12-12	36.82	36.82	36.82	36.82	169
2022-12-09	36.82	36.82	36.82	36.82	76
2022-12-08	36.82	36.82	36.82	36.82	38
2022-12-07	36.82	36.82	36.82	36.82	23
2022-12-06	36.90	36.90	36.90	36.90	397
2022-12-05	38.29	38.29	38.29	38.29	58
2022-12-02	37.85	37.85	37.85	37.85	267
2022-12-01	37.74	37.74	37.74	37.74	124
2022-11-30	37.76	37.76	37.76	37.76	320
2022-11-29	37.87	37.87	37.87	37.87	21
2022-11-28	38.66	38.66	38.66	38.66	365
2022-11-25	38.66	38.66	38.66	38.66	230
2022-11-24	38.37	38.37	38.37	38.37	0
2022-11-23	38.37	38.37	38.37	38.37	48
2022-11-22	38.11	38.11	38.11	38.11	342
2022-11-21	37.87	37.87	37.87	37.87	257
2022-11-18	37.87	37.87	37.87	37.87	56
2022-11-17	37.58	37.58	37.58	37.58	65
2022-11-16	38.01	38.01	38.01	38.01	388
2022-11-15	37.90	37.90	37.90	37.90	25
2022-11-14	38.02	38.02	38.02	38.02	878
2022-11-11	37.31	37.31	37.31	37.31	782
2022-11-10	37.97	37.97	37.97	37.97	70
2022-11-09	38.90	38.90	38.90	38.90	169
2022-11-08	39.05	39.05	39.05	39.05	245
2022-11-07	39.05	39.05	39.05	39.05	234
2022-11-04	37.75	37.75	37.75	37.75	154
2022-11-03	37.75	37.75	37.75	37.75	526
2022-11-02	37.36	37.36	37.36	37.36	726
2022-11-01	37.22	37.22	37.22	37.22	101
2022-10-31	37.57	37.57	37.57	37.57	256
2022-10-28	36.44	36.44	36.44	36.44	71
2022-10-27	36.22	36.22	36.22	36.22	127
2022-10-26	36.22	36.22	36.22	36.22	187
2022-10-25	35.18	35.18	35.18	35.18	190
2022-10-24	34.92	34.92	34.92	34.92	115
2022-10-21	34.28	34.28	34.28	34.28	18
2022-10-20	34.46	34.46	34.46	34.46	41
2022-10-19	35.32	35.32	35.32	35.32	120
2022-10-18	35.32	35.32	35.32	35.32	722
2022-10-17	33.51	33.51	33.51	33.51	198
2022-10-14	32.37	32.37	32.37	32.37	126
2022-10-13	32.37	32.37	32.37	32.37	76
2022-10-12	32.37	32.37	32.37	32.37	55
2022-10-11	32.14	32.14	32.14	32.14	526
2022-10-10	33.90	33.90	33.90	33.90	669
2022-10-07	33.90	33.90	33.90	33.90	337
2022-10-06	34.29	34.29	34.29	34.29	249
2022-10-05	35.20	35.20	35.20	35.20	121
2022-10-04	35.58	35.58	35.58	35.58	199
2022-10-03	33.39	33.39	33.39	33.39	983
2022-09-30	33.90	33.90	33.90	33.90	2,245
2022-09-29	33.10	33.10	33.10	33.10	122
2022-09-28	34.92	34.92	34.92	34.92	97
2022-09-27	34.93	34.93	34.93	34.93	471
2022-09-26	35.34	35.34	35.34	35.34	308
2022-09-23	37.41	37.41	37.41	37.41	234
2022-09-22	37.81	37.81	37.81	37.81	335
2022-09-21	39.52	39.52	39.52	39.52	82
2022-09-20	39.37	39.37	39.37	39.37	36
2022-09-19	39.60	39.60	39.60	39.60	0
2022-09-16	39.60	39.60	39.60	39.60	278
2022-09-15	39.63	39.63	39.63	39.63	8
2022-09-14	39.63	39.63	39.63	39.63	61
2022-09-13	40.63	40.63	40.63	40.63	20
2022-09-12	40.67	40.67	40.67	40.67	34
2022-09-09	40.41	40.41	40.41	40.41	0
2022-09-08	40.41	40.41	40.41	40.41	189
2022-09-07	40.30	40.30	40.30	40.30	32
2022-09-06	40.62	40.62	40.62	40.62	195
2022-09-05	40.49	40.49	40.49	40.49	0
2022-09-02	40.49	40.49	40.49	40.49	117
2022-09-01	42.06	42.06	42.06	42.06	590
2022-08-31	42.06	42.06	42.06	42.06	69
2022-08-30	41.62	41.62	41.62	41.62	96
2022-08-29	42.41	42.41	42.41	42.41	0
2022-08-26	42.41	42.41	42.41	42.41	273
2022-08-25	42.25	42.25	42.25	42.25	66
2022-08-24	42.25	42.25	42.25	42.25	372
2022-08-23	41.69	41.69	41.69	41.69	300
2022-08-22	41.96	41.96	41.96	41.96	144
2022-08-19	43.14	43.14	43.14	43.14	47
2022-08-18	43.27	43.27	43.27	43.27	515
2022-08-17	43.37	43.37	43.37	43.37	700
2022-08-16	43.37	43.37	43.37	43.37	13
2022-08-15	44.22	44.22	44.22	44.22	81
2022-08-12	42.75	42.75	42.75	42.75	18
2022-08-11	42.75	42.75	42.75	42.75	685
2022-08-10	44.11	44.11	44.11	44.11	153
2022-08-09	44.73	44.73	44.73	44.73	91
2022-08-08	44.73	44.73	44.73	44.73	549
2022-08-05	44.73	44.73	44.73	44.73	0
2022-08-04	44.73	44.73	44.73	44.73	21
2022-08-03	44.33	44.33	44.33	44.33	1
2022-08-02	44.86	44.86	44.86	44.86	270
2022-08-01	44.48	44.48	44.48	44.48	161
2022-07-29	44.75	44.75	44.75	44.75	8
2022-07-28	44.58	44.58	44.58	44.58	209
2022-07-27	42.55	42.55	42.55	42.55	4
2022-07-26	42.55	42.55	42.55	42.55	39
2022-07-25	42.36	42.36	42.36	42.36	16
2022-07-22	42.73	42.73	42.73	42.73	100
2022-07-21	40.31	40.31	40.31	40.31	0
2022-07-20	40.31	40.31	40.31	40.31	200
2022-07-19	40.31	40.31	40.31	40.31	0
2022-07-18	40.31	40.31	40.31	40.31	10
2022-07-15	40.31	40.31	40.31	40.31	15
2022-07-14	40.43	40.43	40.43	40.43	639
2022-07-13	40.78	40.78	40.78	40.78	0
2022-07-12	40.78	40.78	40.78	40.78	20
2022-07-11	39.99	39.99	39.99	39.99	5
2022-07-08	39.99	39.99	39.99	39.99	5
2022-07-07	39.09	39.09	39.09	39.09	1
2022-07-06	39.09	39.09	39.09	39.09	71
2022-07-05	39.22	39.22	39.22	39.22	21
2022-07-04	38.33	38.33	38.33	38.33	0
2022-07-01	38.33	38.33	38.33	38.33	97
2022-06-30	38.04	38.04	38.04	38.04	392
2022-06-29	39.37	39.37	39.37	39.37	165
2022-06-28	39.37	39.37	39.37	39.37	377
2022-06-27	38.68	38.68	38.68	38.68	76
2022-06-24	36.84	36.84	36.84	36.84	90
2022-06-23	36.84	36.84	36.84	36.84	0
2022-06-22	36.84	36.84	36.84	36.84	34
2022-06-21	36.45	36.45	36.45	36.45	68
2022-06-20	35.12	35.12	35.12	35.12	0
2022-06-17	35.12	35.12	35.12	35.12	130
2022-06-16	34.60	34.60	34.60	34.60	210
2022-06-15	35.64	35.64	35.64	35.64	163
2022-06-14	35.01	35.01	35.01	35.01	223
2022-06-13	35.52	35.52	35.52	35.52	2,285
2022-06-10	37.92	37.92	37.92	37.92	1,390
2022-06-09	37.92	37.92	37.92	37.92	126
2022-06-08	38.45	38.45	38.45	38.45	88
2022-06-07	38.15	38.15	38.15	38.15	600
2022-06-06	37.83	37.83	37.83	37.83	366
2022-06-03	38.11	38.11	38.11	38.11	0
2022-06-02	38.11	38.11	38.11	38.11	0
2022-06-01	38.11	38.11	38.11	38.11	0
2022-05-31	38.25	38.25	38.25	38.25	239
2022-05-30	38.46	38.46	38.46	38.46	0
2022-05-27	38.20	38.20	38.20	38.20	346
2022-05-26	37.42	37.42	37.42	37.42	138
2022-05-25	36.77	36.77	36.77	36.77	27
2022-05-24	36.15	36.15	36.15	36.15	1
2022-05-23	36.15	36.15	36.15	36.15	640
2022-05-20	36.20	36.20	36.20	36.20	760
2022-05-19	38.04	38.04	38.04	38.04	500
2022-05-18	38.16	38.16	38.16	38.16	100
2022-05-17	38.16	38.16	38.16	38.16	0
2022-05-16	38.16	38.16	38.16	38.16	128
2022-05-13	37.47	37.47	37.47	37.47	91
2022-05-12	37.54	37.54	37.54	37.54	277
2022-05-11	38.46	38.46	38.46	38.46	9
2022-05-10	38.46	38.46	38.46	38.46	488
2022-05-09	38.72	38.72	38.72	38.72	367
2022-05-06	40.03	40.03	40.03	40.03	122
2022-05-05	41.39	41.39	41.39	41.39	17
2022-05-04	39.28	39.28	39.28	39.28	0
2022-05-03	39.28	39.28	39.28	39.28	0
2022-05-02	40.90	40.90	40.90	40.90	0
2022-04-29	40.90	40.90	40.90	40.90	428
2022-04-28	41.21	41.21	41.21	41.21	97
2022-04-27	42.71	42.71	42.71	42.71	2
2022-04-26	42.71	42.71	42.71	42.71	729
2022-04-25	43.54	43.54	43.54	43.54	64
2022-04-22	43.54	43.54	43.54	43.54	0
2022-04-21	43.54	43.54	43.54	43.54	0
2022-04-20	43.54	43.54	43.54	43.54	651
2022-04-19	41.93	41.93	41.93	41.93	0
2022-04-18	41.26	41.26	41.26	41.26	0
2022-04-15	41.26	41.26	41.26	41.26	0
2022-04-14	41.26	41.26	41.26	41.26	0
2022-04-13	41.26	41.26	41.26	41.26	0
2022-04-12	41.26	41.26	41.26	41.26	636
2022-04-11	41.28	41.28	41.28	41.28	326
2022-04-08	42.18	42.18	42.18	42.18	496
2022-04-07	41.11	41.11	41.11	41.11	378
2022-04-06	41.70	41.70	41.70	41.70	1,203
2022-04-05	42.59	42.59	42.59	42.59	211
2022-04-04	42.59	42.59	42.59	42.59	161
2022-04-01	42.61	42.61	42.61	42.61	386
2022-03-31	43.00	43.00	43.00	43.00	754
2022-03-30	42.37	42.37	42.37	42.37	2
2022-03-29	42.37	42.37	42.37	42.37	0
2022-03-28	42.18	42.18	42.18	42.18	177
2022-03-25	41.93	41.93	41.93	41.93	4
2022-03-24	41.93	41.93	41.93	41.93	20
2022-03-23	42.58	42.58	42.58	42.58	124
2022-03-22	42.36	42.36	42.36	42.36	230
2022-03-21	42.08	42.08	42.08	42.08	60
2022-03-18	41.70	41.70	41.70	41.70	0
2022-03-17	41.39	41.39	41.39	41.39	654
2022-03-16	40.44	40.44	40.44	40.44	0
2022-03-15	40.44	40.44	40.44	40.44	230
2022-03-14	40.06	40.06	40.06	40.06	462
2022-03-11	40.55	40.55	40.55	40.55	286
2022-03-10	40.76	40.76	40.76	40.76	0
2022-03-09	39.93	39.93	39.93	39.93	0
2022-03-08	39.93	39.93	39.93	39.93	192
2022-03-07	41.87	41.87	41.87	41.87	190
2022-03-04	42.83	42.83	42.83	42.83	695
2022-03-03	43.70	43.70	43.70	43.70	122
2022-03-02	42.79	42.79	42.79	42.79	32
2022-03-01	41.61	41.61	41.61	41.61	43
2022-02-28	41.61	41.61	41.61	41.61	147
2022-02-25	41.61	41.61	41.61	41.61	12
2022-02-24	42.39	42.39	42.39	42.39	65
2022-02-23	42.44	42.44	42.44	42.44	67
2022-02-22	43.01	43.01	43.01	43.01	340
2022-02-21	43.01	43.01	43.01	43.01	0
2022-02-18	42.85	42.85	42.85	42.85	71
2022-02-17	43.15	43.15	43.15	43.15	18
2022-02-16	42.75	42.75	42.75	42.75	12
2022-02-15	42.75	42.75	42.75	42.75	248
2022-02-14	42.97	42.97	42.97	42.97	174
2022-02-11	42.97	42.97	42.97	42.97	83
2022-02-10	43.71	43.71	43.71	43.71	28
2022-02-09	43.47	43.47	43.47	43.47	50
2022-02-08	43.63	43.63	43.63	43.63	12
2022-02-07	44.02	44.02	44.02	44.02	642
2022-02-04	44.02	44.02	44.02	44.02	280
2022-02-03	44.02	44.02	44.02	44.02	0
2022-02-02	44.02	44.02	44.02	44.02	0
2022-02-01	43.73	43.73	43.73	43.73	2
2022-01-31	43.62	43.62	43.62	43.62	72
2022-01-28	43.62	43.62	43.62	43.62	100
2022-01-27	43.62	43.62	43.62	43.62	831
2022-01-26	43.63	43.63	43.63	43.63	107
2022-01-25	41.63	41.63	41.63	41.63	454
2022-01-24	44.89	44.89	44.89	44.89	1,367
2022-01-21	44.89	44.89	44.89	44.89	169
2022-01-20	44.89	44.89	44.89	44.89	150
2022-01-19	44.89	44.89	44.89	44.89	487
2022-01-18	44.89	44.89	44.89	44.89	516
2022-01-17	44.17	44.17	44.17	44.17	0
2022-01-14	44.45	44.45	44.45	44.45	221
2022-01-13	44.80	44.80	44.80	44.80	56
2022-01-12	44.72	44.72	44.72	44.72	64
2022-01-11	44.47	44.47	44.47	44.47	20
2022-01-10	44.47	44.47	44.47	44.47	150
2022-01-07	44.61	44.61	44.61	44.61	0
2022-01-06	44.61	44.61	44.61	44.61	205
2022-01-05	44.86	44.86	44.86	44.86	149
2022-01-04	44.48	44.48	44.48	44.48	87
2022-01-03	44.89	44.89	44.89	44.89	0
2021-12-31	44.89	44.89	44.89	44.89	500
2021-12-30	44.89	44.89	44.89	44.89	22
2021-12-29	44.44	44.44	44.44	44.44	70
2021-12-28	43.34	43.34	43.34	43.34	0
2021-12-27	43.34	43.34	43.34	43.34	0
2021-12-24	43.34	43.34	43.34	43.34	0
2021-12-23	43.34	43.34	43.34	43.34	81
2021-12-22	41.48	41.48	41.48	41.48	0
2021-12-21	41.48	41.48	41.48	41.48	32
2021-12-20	41.48	41.48	41.48	41.48	1,041
2021-12-17	42.98	42.98	42.98	42.98	117
2021-12-16	42.92	42.92	42.92	42.92	102
2021-12-15	42.65	42.65	42.65	42.65	145
2021-12-14	43.72	43.72	43.72	43.72	377
2021-12-13	43.72	43.72	43.72	43.72	17
2021-12-10	44.51	44.51	44.51	44.51	12
2021-12-09	44.51	44.51	44.51	44.51	105
2021-12-08	44.51	44.51	44.51	44.51	15
2021-12-07	44.51	44.51	44.51	44.51	477
2021-12-06	44.38	44.38	44.38	44.38	0
2021-12-03	44.38	44.38	44.38	44.38	123
2021-12-02	44.66	44.66	44.66	44.66	900
2021-12-01	44.66	44.66	44.66	44.66	259
2021-11-30	44.63	44.63	44.63	44.63	367
2021-11-29	44.80	44.80	44.80	44.80	143
2021-11-26	44.80	44.80	44.80	44.80	631
2021-11-25	46.45	46.45	46.45	46.45	0
2021-11-24	46.56	46.56	46.56	46.56	93
2021-11-23	46.56	46.56	46.56	46.56	25
2021-11-22	46.56	46.56	46.56	46.56	61
2021-11-19	46.56	46.56	46.56	46.56	1,048
2021-11-18	45.94	45.94	45.94	45.94	0
2021-11-17	45.94	45.94	45.94	45.94	2,876
2021-11-16	45.91	45.91	45.91	45.91	24
2021-11-15	45.74	45.74	45.74	45.74	460
2021-11-12	45.43	45.43	45.43	45.43	131
2021-11-11	45.96	45.96	45.96	45.96	64
2021-11-10	45.62	45.62	45.62	45.62	30
2021-11-09	46.17	46.17	46.17	46.17	30
2021-11-08	45.69	45.69	45.69	45.69	643
2021-11-05	45.27	45.27	45.27	45.27	318
2021-11-04	44.33	44.33	44.33	44.33	312
2021-11-03	43.70	43.70	43.70	43.70	187
2021-11-02	43.98	43.98	43.98	43.98	85
2021-11-01	43.98	43.98	43.98	43.98	294
2021-10-29	43.98	43.98	43.98	43.98	61
2021-10-28	43.88	43.88	43.88	43.88	596
2021-10-27	44.31	44.31	44.31	44.31	261
2021-10-26	43.91	43.91	43.91	43.91	35
2021-10-25	43.50	43.50	43.50	43.50	23
2021-10-22	43.50	43.50	43.50	43.50	20
2021-10-21	43.50	43.50	43.50	43.50	26
2021-10-20	42.81	42.81	42.81	42.81	10
2021-10-19	42.81	42.81	42.81	42.81	900
2021-10-18	42.81	42.81	42.81	42.81	240
2021-10-15	42.54	42.54	42.54	42.54	2,717
2021-10-14	41.74	41.74	41.74	41.74	423
2021-10-13	41.74	41.74	41.74	41.74	70
2021-10-12	41.74	41.74	41.74	41.74	229
2021-10-11	41.85	41.85	41.85	41.85	60
2021-10-08	41.67	41.67	41.67	41.67	100
2021-10-07	41.67	41.67	41.67	41.67	794
2021-10-06	41.43	41.43	41.43	41.43	52
2021-10-05	41.70	41.70	41.70	41.70	812
2021-10-04	41.22	41.22	41.22	41.22	3
2021-10-01	40.80	40.80	40.80	40.80	23
2021-09-30	41.53	41.53	41.53	41.53	167
2021-09-29	41.53	41.53	41.53	41.53	101
2021-09-28	41.83	41.83	41.83	41.83	306
2021-09-27	41.56	41.56	41.56	41.56	40
2021-09-24	41.87	41.87	41.87	41.87	609
2021-09-23	40.76	40.76	40.76	40.76	290
2021-09-22	40.76	40.76	40.76	40.76	0
2021-09-21	40.76	40.76	40.76	40.76	78
2021-09-20	40.76	40.76	40.76	40.76	172
2021-09-17	41.41	41.41	41.41	41.41	200
2021-09-16	41.23	41.23	41.23	41.23	0
2021-09-15	41.23	41.23	41.23	41.23	24
2021-09-14	41.12	41.12	41.12	41.12	260
2021-09-13	41.14	41.14	41.14	41.14	149
2021-09-10	41.44	41.44	41.44	41.44	0
2021-09-09	41.44	41.44	41.44	41.44	212
2021-09-08	41.44	41.44	41.44	41.44	383
2021-09-07	41.31	41.31	41.31	41.31	329
2021-09-06	41.60	41.60	41.60	41.60	0
2021-09-03	41.60	41.60	41.60	41.60	0
2021-09-02	41.60	41.60	41.60	41.60	49
2021-09-01	41.75	41.75	41.75	41.75	53
2021-08-31	41.75	41.75	41.75	41.75	1
2021-08-30	41.61	41.61	41.61	41.61	0
2021-08-27	41.61	41.61	41.61	41.61	54
2021-08-26	42.25	42.25	42.25	42.25	1,247
2021-08-25	42.25	42.25	42.25	42.25	0
2021-08-24	41.73	41.73	41.73	41.73	0
2021-08-23	41.73	41.73	41.73	41.73	77
2021-08-20	40.96	40.96	40.96	40.96	1
2021-08-19	41.93	41.93	41.93	41.93	433
2021-08-18	41.93	41.93	41.93	41.93	328
2021-08-17	42.74	42.74	42.74	42.74	124
2021-08-16	42.74	42.74	42.74	42.74	160
2021-08-13	42.37	42.37	42.37	42.37	123
2021-08-12	42.63	42.63	42.63	42.63	28
2021-08-11	42.28	42.28	42.28	42.28	98
2021-08-10	42.30	42.30	42.30	42.30	441
2021-08-09	41.88	41.88	41.88	41.88	114
2021-08-06	41.96	41.96	41.96	41.96	1
2021-08-05	41.50	41.50	41.50	41.50	11
2021-08-04	41.46	41.46	41.46	41.46	0
2021-08-03	41.46	41.46	41.46	41.46	13
2021-08-02	41.46	41.46	41.46	41.46	35
2021-07-30	41.53	41.53	41.53	41.53	147
2021-07-29	41.71	41.71	41.71	41.71	0
2021-07-28	41.94	41.94	41.94	41.94	45
2021-07-27	41.54	41.54	41.54	41.54	508
2021-07-26	41.54	41.54	41.54	41.54	64
2021-07-23	41.65	41.65	41.65	41.65	175
2021-07-22	41.06	41.06	41.06	41.06	0
2021-07-21	41.06	41.06	41.06	41.06	30
2021-07-20	41.06	41.06	41.06	41.06	675
2021-07-19	41.38	41.38	41.38	41.38	2
2021-07-16	41.38	41.38	41.38	41.38	55
2021-07-15	41.62	41.62	41.62	41.62	33
2021-07-14	41.88	41.88	41.88	41.88	158
2021-07-13	41.88	41.88	41.88	41.88	126
2021-07-12	41.72	41.72	41.72	41.72	36
2021-07-09	40.47	40.47	40.47	40.47	20
2021-07-08	40.47	40.47	40.47	40.47	768
2021-07-07	40.99	40.99	40.99	40.99	160
2021-07-06	41.86	41.86	41.86	41.86	116
2021-07-05	40.98	40.98	40.98	40.98	0
2021-07-02	40.98	40.98	40.98	40.98	0
2021-07-01	40.98	40.98	40.98	40.98	24
2021-06-30	40.98	40.98	40.98	40.98	20
2021-06-29	41.91	41.91	41.91	41.91	63
2021-06-28	41.91	41.91	41.91	41.91	450
2021-06-25	41.91	41.91	41.91	41.91	0
2021-06-24	41.91	41.91	41.91	41.91	0
2021-06-23	41.91	41.91	41.91	41.91	25
2021-06-22	41.91	41.91	41.91	41.91	12
2021-06-21	41.38	41.38	41.38	41.38	145
2021-06-18	41.64	41.64	41.64	41.64	1
2021-06-17	42.44	42.44	42.44	42.44	708
2021-06-16	41.83	41.83	41.83	41.83	250
2021-06-15	41.83	41.83	41.83	41.83	33
2021-06-14	41.95	41.95	41.95	41.95	198
2021-06-11	41.94	41.94	41.94	41.94	8
2021-06-10	41.72	41.72	41.72	41.72	1,309
2021-06-09	41.56	41.56	41.56	41.56	1
2021-06-08	41.56	41.56	41.56	41.56	226
2021-06-07	41.65	41.65	41.65	41.65	433
2021-06-04	41.45	41.45	41.45	41.45	83
2021-06-03	41.45	41.45	41.45	41.45	64
2021-06-02	41.47	41.47	41.47	41.47	35
2021-06-01	40.67	40.67	40.67	40.67	100
2021-05-28	40.67	40.67	40.67	40.67	33
2021-05-27	40.67	40.67	40.67	40.67	519
2021-05-26	41.75	41.75	41.75	41.75	47
2021-05-25	41.75	41.75	41.75	41.75	15
2021-05-24	40.85	40.85	40.85	40.85	22
2021-05-21	40.85	40.85	40.85	40.85	25
2021-05-20	40.72	40.72	40.72	40.72	100
2021-05-19	40.08	40.08	40.08	40.08	52
2021-05-18	40.79	40.79	40.79	40.79	124
2021-05-17	40.26	40.26	40.26	40.26	46
2021-05-14	39.45	39.45	39.45	39.45	114
2021-05-13	39.43	39.43	39.43	39.43	247
2021-05-12	39.52	39.52	39.52	39.52	91
2021-05-11	40.25	40.25	40.25	40.25	337
2021-05-10	41.42	41.42	41.42	41.42	166
2021-05-07	42.03	42.03	42.03	42.03	0
2021-05-06	42.03	42.03	42.03	42.03	900
2021-05-05	42.03	42.03	42.03	42.03	0
2021-05-04	42.61	42.61	42.61	42.61	106
2021-04-30	42.77	42.77	42.77	42.77	100
2021-04-29	42.77	42.77	42.77	42.77	17
2021-04-28	42.82	42.82	42.82	42.82	60
2021-04-27	42.99	42.99	42.99	42.99	0
2021-04-26	42.99	42.99	42.99	42.99	152
2021-04-23	42.82	42.82	42.82	42.82	0
2021-04-22	42.82	42.82	42.82	42.82	395
2021-04-21	42.47	42.47	42.47	42.47	105
2021-04-20	42.20	42.20	42.20	42.20	130
2021-04-19	42.20	42.20	42.20	42.20	0
2021-04-16	41.86	41.86	41.86	41.86	29
2021-04-15	41.64	41.64	41.64	41.64	0
2021-04-14	41.64	41.64	41.64	41.64	265
2021-04-13	41.41	41.41	41.41	41.41	11
2021-04-12	41.25	41.25	41.25	41.25	278
2021-04-09	41.53	41.53	41.53	41.53	5
2021-04-08	41.34	41.34	41.34	41.34	0
2021-04-07	41.19	41.19	41.19	41.19	93
2021-04-06	40.86	40.86	40.86	40.86	356
2021-04-01	39.44	39.44	39.44	39.44	0
2021-03-31	39.65	39.65	39.65	39.65	30
2021-03-30	39.65	39.65	39.65	39.65	155
2021-03-29	38.99	38.99	38.99	38.99	88
2021-03-26	38.25	38.25	38.25	38.25	0
2021-03-25	38.25	38.25	38.25	38.25	185
2021-03-24	38.60	38.60	38.60	38.60	132
2021-03-23	38.34	38.34	38.34	38.34	80
2021-03-22	38.26	38.26	38.26	38.26	271
2021-03-19	38.28	38.28	38.28	38.28	45
2021-03-18	38.39	38.39	38.39	38.39	636
2021-03-17	39.00	39.00	39.00	39.00	47
2021-03-16	39.06	39.06	39.06	39.06	91
2021-03-15	39.27	39.27	39.27	39.27	551
2021-03-12	38.39	38.39	38.39	38.39	89
2021-03-11	37.79	37.79	37.79	37.79	197
2021-03-10	37.10	37.10	37.10	37.10	193
2021-03-09	36.92	36.92	36.92	36.92	96
2021-03-08	37.18	37.18	37.18	37.18	294
2021-03-05	37.77	37.77	37.77	37.77	473
2021-03-04	37.16	37.16	37.16	37.16	20
2021-03-03	37.16	37.16	37.16	37.16	102
2021-03-02	36.45	36.45	36.45	36.45	404
2021-03-01	36.90	36.90	36.90	36.90	116
2021-02-26	37.02	37.02	37.02	37.02	401
2021-02-25	36.61	36.61	36.61	36.61	18
2021-02-24	36.61	36.61	36.61	36.61	87
2021-02-23	35.54	35.54	35.54	35.54	109
2021-02-22	35.38	35.38	35.38	35.38	235
2021-02-19	34.89	34.89	34.89	34.89	168
2021-02-18	34.35	34.35	34.35	34.35	166
2021-02-17	34.42	34.42	34.42	34.42	417
2021-02-16	34.42	34.42	34.42	34.42	30
2021-02-15	34.42	34.42	34.42	34.42	0
2021-02-12	34.42	34.42	34.42	34.42	0
2021-02-11	34.66	34.66	34.66	34.66	75
2021-02-10	33.73	33.73	33.73	33.73	36
2021-02-09	33.51	33.51	33.51	33.51	10
2021-02-08	33.51	33.51	33.51	33.51	282
2021-02-05	33.46	33.46	33.46	33.46	357
2021-02-04	33.45	33.45	33.45	33.45	84
2021-02-03	32.55	32.55	32.55	32.55	173
2021-02-02	32.55	32.55	32.55	32.55	421
2021-02-01	31.62	31.62	31.62	31.62	65
2021-01-29	32.06	32.06	32.06	32.06	262
2021-01-28	32.68	32.68	32.68	32.68	126
2021-01-27	33.61	33.61	33.61	33.61	163
2021-01-26	33.35	33.35	33.35	33.35	212
2021-01-25	32.52	32.52	32.52	32.52	764
2021-01-22	32.52	32.52	32.52	32.52	231
2021-01-21	32.37	32.37	32.37	32.37	100
2021-01-20	32.37	32.37	32.37	32.37	33
2021-01-19	33.03	33.03	33.03	33.03	197
2021-01-18	32.30	32.30	32.30	32.30	0
2021-01-15	32.16	32.16	32.16	32.16	360
2021-01-14	31.65	31.65	31.65	31.65	10
2021-01-13	31.65	31.65	31.65	31.65	0
2021-01-12	31.57	31.57	31.57	31.57	767
2021-01-11	31.69	31.69	31.69	31.69	966
2021-01-08	31.63	31.63	31.63	31.63	15
2021-01-07	31.62	31.62	31.62	31.62	11
2021-01-06	31.15	31.15	31.15	31.15	94
2021-01-05	31.15	31.15	31.15	31.15	0
2021-01-04	31.59	31.59	31.59	31.59	30
2020-12-31	32.52	32.52	32.52	32.52	0
2020-12-30	32.39	32.39	32.39	32.39	570
2020-12-29	31.42	31.42	31.42	31.42	818
2020-12-24	31.30	31.30	31.30	31.30	0
2020-12-23	31.30	31.30	31.30	31.30	0
2020-12-22	31.24	31.24	31.24	31.24	42
2020-12-21	31.52	31.52	31.52	31.52	16
2020-12-18	31.05	31.05	31.05	31.05	219
2020-12-17	31.89	31.89	31.89	31.89	519
2020-12-16	31.87	31.87	31.87	31.87	15
2020-12-15	31.56	31.56	31.56	31.56	169
2020-12-14	31.62	31.62	31.62	31.62	24
2020-12-11	31.68	31.68	31.68	31.68	9
2020-12-10	31.39	31.39	31.39	31.39	404
2020-12-09	31.42	31.42	31.42	31.42	170
2020-12-08	31.74	31.74	31.74	31.74	34
2020-12-07	31.92	31.92	31.92	31.92	55
2020-12-04	32.57	32.57	32.57	32.57	0
2020-12-03	32.26	32.26	32.26	32.26	6
2020-12-02	32.32	32.32	32.32	32.32	205
2020-12-01	31.26	31.26	31.26	31.26	0
2020-11-30	32.15	32.15	32.15	32.15	2
2020-11-27	32.52	32.52	32.52	32.52	11
2020-11-26	32.07	32.07	32.07	32.07	0
2020-11-25	32.07	32.07	32.07	32.07	0
2020-11-24	32.27	32.27	32.27	32.27	327
2020-11-23	31.22	31.22	31.22	31.22	31
2020-11-20	31.35	31.35	31.35	31.35	56
2020-11-19	31.48	31.48	31.48	31.48	24
2020-11-18	31.72	31.72	31.72	31.72	144
2020-11-17	31.45	31.45	31.45	31.45	414
2020-11-16	31.72	31.72	31.72	31.72	371
2020-11-13	30.96	30.96	30.96	30.96	27
2020-11-12	30.70	30.70	30.70	30.70	8
2020-11-11	31.16	31.16	31.16	31.16	0
2020-11-10	30.27	30.27	30.27	30.27	0
2020-11-09	28.96	28.96	28.96	28.96	0
2020-11-06	28.96	28.96	28.96	28.96	158
2020-11-05	29.10	29.10	29.10	29.10	43
2020-11-04	28.42	28.42	28.42	28.42	0
2020-11-03	28.42	28.42	28.42	28.42	67
2020-11-02	27.67	27.67	27.67	27.67	0
2020-10-30	27.67	27.67	27.67	27.67	0
2020-10-29	28.10	28.10	28.10	28.10	45
2020-10-28	28.25	28.25	28.25	28.25	49
2020-10-27	29.66	29.66	29.66	29.66	0
2020-10-26	29.66	29.66	29.66	29.66	21
2020-10-23	29.94	29.94	29.94	29.94	2
2020-10-22	29.52	29.52	29.52	29.52	21
2020-10-21	29.38	29.38	29.38	29.38	88
2020-10-20	29.34	29.34	29.34	29.34	279
2020-10-19	30.08	30.08	30.08	30.08	0
2020-10-16	30.08	30.08	30.08	30.08	3
2020-10-15	30.53	30.53	30.53	30.53	0
2020-10-14	30.53	30.53	30.53	30.53	0
2020-10-13	30.53	30.53	30.53	30.53	11
2020-10-12	30.43	30.43	30.43	30.43	759
2020-10-09	30.90	30.90	30.90	30.90	82
2020-10-08	30.38	30.38	30.38	30.38	0
2020-10-07	30.38	30.38	30.38	30.38	22
2020-10-06	30.67	30.67	30.67	30.67	120
2020-10-05	30.01	30.01	30.01	30.01	0
2020-10-02	30.01	30.01	30.01	30.01	291
2020-10-01	29.96	29.96	29.96	29.96	12
2020-09-30	30.04	30.04	30.04	30.04	124
2020-09-29	30.23	30.23	30.23	30.23	0
2020-09-28	30.23	30.23	30.23	30.23	33
2020-09-25	29.09	29.09	29.09	29.09	4
2020-09-24	29.09	29.09	29.09	29.09	9
2020-09-23	30.05	30.05	30.05	30.05	200
2020-09-22	29.96	29.96	29.96	29.96	15
2020-09-21	30.43	30.43	30.43	30.43	12
2020-09-18	30.61	30.61	30.61	30.61	8
2020-09-17	30.46	30.46	30.46	30.46	7
2020-09-16	30.97	30.97	30.97	30.97	144
2020-09-15	30.65	30.65	30.65	30.65	0
2020-09-14	30.14	30.14	30.14	30.14	98
2020-09-11	30.08	30.08	30.08	30.08	8
2020-04-03	18.08	18.08	18.08	18.08	0
2020-04-02	18.08	18.08	18.08	18.08	150
2020-04-01	19.33	19.33	19.33	19.33	24

Share	Price	Change
Angus Energy (ANGS)	0.525	50%
Indus Gas (INDI)	10.60	26.95%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	1.025	-64.04%
Argentex Group. (AGFX)	38.00	-15.56%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Kitwave (KITW)	371.00	-8.73%

Share	Price	Volume
Premier African Minerals (PREM)	0.1775	137,269,098
Tower Resources (TRP)	0.0215	80,716,528
Cap-xx (CPX)	0.0835	75,711,509
Mosman Oil Gas (MSMN)	0.0185	69,800,990
Global Petroleum (GBP)	0.085	66,074,845