Mattel Ord Share History

Mattel Ord Share Price history. The following table shows end-of-day data 0JZH historical share prices for Mattel Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-04-30	18.49	18.49	18.49	18.49	499
2024-04-29	18.37	18.37	18.37	18.37	406
2024-04-26	18.36	18.36	18.36	18.36	770
2024-04-25	19.71	19.71	19.71	19.71	2,173
2024-04-24	19.71	19.71	19.71	19.71	5,423
2024-04-23	18.63	18.63	18.63	18.63	670
2024-04-22	18.47	18.47	18.47	18.47	132
2024-04-19	18.26	18.26	18.26	18.26	176
2024-04-18	18.07	18.07	18.07	18.07	417
2024-04-17	17.94	17.94	17.94	17.94	1,193
2024-04-16	17.89	17.89	17.89	17.89	137
2024-04-15	18.53	18.53	18.53	18.53	1,456
2024-04-12	18.62	18.62	18.62	18.62	31
2024-04-11	18.37	18.37	18.37	18.37	293
2024-04-10	19.18	19.18	19.18	19.18	1,064
2024-04-09	19.40	19.40	19.40	19.40	567
2024-04-08	19.40	19.40	19.40	19.40	314
2024-04-05	19.62	19.62	19.62	19.62	3,605
2024-04-04	19.62	19.62	19.62	19.62	66
2024-04-03	19.40	19.40	19.40	19.40	1,060
2024-04-02	19.47	19.47	19.47	19.47	599
2024-04-01	19.50	19.50	19.50	19.50	0
2024-03-29	19.50	19.50	19.50	19.50	0
2024-03-28	19.50	19.50	19.50	19.50	485
2024-03-27	19.50	19.50	19.50	19.50	59
2024-03-26	19.33	19.33	19.33	19.33	1,285
2024-03-25	19.40	19.40	19.40	19.40	322
2024-03-22	19.58	19.58	19.58	19.58	213
2024-03-21	19.95	19.95	19.95	19.95	831
2024-03-20	19.50	19.50	19.50	19.50	1,650
2024-03-19	19.37	19.37	19.37	19.37	2,337
2024-03-18	19.37	19.37	19.37	19.37	117
2024-03-15	19.42	19.42	19.42	19.42	138
2024-03-14	19.75	19.75	19.75	19.75	981
2024-03-13	19.64	19.64	19.64	19.64	1,411
2024-03-12	19.64	19.64	19.64	19.64	381
2024-03-11	19.64	19.64	19.64	19.64	1,694
2024-03-08	19.64	19.64	19.64	19.64	734
2024-03-07	19.20	19.20	19.20	19.20	5,187
2024-03-06	19.39	19.39	19.39	19.39	753
2024-03-05	19.39	19.39	19.39	19.39	869
2024-03-04	19.39	19.39	19.39	19.39	949
2024-03-01	19.71	19.71	19.71	19.71	1,035
2024-02-29	19.71	19.71	19.71	19.71	247
2024-02-28	19.66	19.66	19.66	19.66	89
2024-02-27	19.65	19.65	19.65	19.65	731
2024-02-26	19.76	19.76	19.76	19.76	1,636
2024-02-23	19.76	19.76	19.76	19.76	1,280
2024-02-22	19.76	19.76	19.76	19.76	2,005
2024-02-21	19.48	19.48	19.48	19.48	901
2024-02-20	19.15	19.15	19.15	19.15	1,652
2024-02-19	19.30	19.30	19.30	19.30	0
2024-02-16	19.30	19.30	19.30	19.30	435
2024-02-15	19.12	19.12	19.12	19.12	1,485
2024-02-14	19.10	19.10	19.10	19.10	1,909
2024-02-13	19.06	19.06	19.06	19.06	3,985
2024-02-12	19.06	19.06	19.06	19.06	1,353
2024-02-09	18.65	18.65	18.65	18.65	2,769
2024-02-08	18.36	18.36	18.36	18.36	5,773
2024-02-07	18.36	18.36	18.36	18.36	954
2024-02-06	18.48	18.48	18.48	18.48	395
2024-02-05	18.48	18.48	18.48	18.48	3,061
2024-02-02	18.09	18.09	18.09	18.09	3,220
2024-02-01	18.09	18.09	18.09	18.09	394
2024-01-31	18.09	18.09	18.09	18.09	822
2024-01-30	18.36	18.36	18.36	18.36	7,524
2024-01-29	18.36	18.36	18.36	18.36	731
2024-01-26	17.85	17.85	17.85	17.85	4,012
2024-01-25	17.85	17.85	17.85	17.85	476
2024-01-24	17.76	17.76	17.76	17.76	1,214
2024-01-23	17.79	17.79	17.79	17.79	93
2024-01-22	17.80	17.80	17.80	17.80	2,155
2024-01-19	17.63	17.63	17.63	17.63	790
2024-01-18	17.81	17.81	17.81	17.81	752
2024-01-17	17.81	17.81	17.81	17.81	712
2024-01-16	17.81	17.81	17.81	17.81	2,566
2024-01-15	18.29	18.29	18.29	18.29	0
2024-01-12	18.14	18.14	18.14	18.14	1,435
2024-01-11	18.51	18.51	18.51	18.51	1,549
2024-01-10	18.44	18.44	18.44	18.44	318
2024-01-09	18.44	18.44	18.44	18.44	1,160
2024-01-08	18.15	18.15	18.15	18.15	949
2024-01-05	18.20	18.20	18.20	18.20	444
2024-01-04	18.09	18.09	18.09	18.09	885
2024-01-03	18.35	18.35	18.35	18.35	548
2024-01-02	19.10	19.10	19.10	19.10	328
2024-01-01	19.11	19.11	19.11	19.11	0
2023-12-29	19.11	19.11	19.11	19.11	3,762
2023-12-28	18.99	18.99	18.99	18.99	655
2023-12-27	18.94	18.94	18.94	18.94	5,459
2023-12-26	18.94	18.94	18.94	18.94	0
2023-12-25	18.94	18.94	18.94	18.94	0
2023-12-22	18.94	18.94	18.94	18.94	318
2023-12-21	19.04	19.04	19.04	19.04	732
2023-12-20	19.04	19.04	19.04	19.04	1,677
2023-12-19	19.04	19.04	19.04	19.04	1,106
2023-12-18	19.04	19.04	19.04	19.04	995
2023-12-15	19.04	19.04	19.04	19.04	583
2023-12-14	18.94	18.94	18.94	18.94	2,666
2023-12-13	18.94	18.94	18.94	18.94	975
2023-12-12	18.94	18.94	18.94	18.94	3,039
2023-12-11	18.94	18.94	18.94	18.94	620
2023-12-08	18.94	18.94	18.94	18.94	616
2023-12-07	19.06	19.06	19.06	19.06	1,051
2023-12-06	19.59	19.59	19.59	19.59	1,028
2023-12-05	19.59	19.59	19.59	19.59	3,283
2023-12-04	19.59	19.59	19.59	19.59	2,561
2023-12-01	19.10	19.10	19.10	19.10	846
2023-11-30	19.10	19.10	19.10	19.10	2,578
2023-11-29	18.86	18.86	18.86	18.86	942
2023-11-28	18.86	18.86	18.86	18.86	826
2023-11-27	18.53	18.53	18.53	18.53	362
2023-11-24	18.53	18.53	18.53	18.53	1,257
2023-11-23	18.15	18.15	18.15	18.15	0
2023-11-22	18.15	18.15	18.15	18.15	759
2023-11-21	18.15	18.15	18.15	18.15	889
2023-11-20	18.42	18.42	18.42	18.42	4,334
2023-11-17	18.71	18.71	18.71	18.71	4,360
2023-11-16	18.57	18.57	18.57	18.57	3,976
2023-11-15	18.57	18.57	18.57	18.57	1,184
2023-11-14	18.57	18.57	18.57	18.57	789
2023-11-13	18.34	18.34	18.34	18.34	6,478
2023-11-10	18.43	18.43	18.43	18.43	849
2023-11-09	19.05	19.05	19.05	19.05	422
2023-11-08	19.25	19.25	19.25	19.25	1,199
2023-11-07	19.25	19.25	19.25	19.25	717
2023-11-06	18.80	18.80	18.80	18.80	1,719
2023-11-03	18.80	18.80	18.80	18.80	1,151
2023-11-02	18.80	18.80	18.80	18.80	819
2023-11-01	18.80	18.80	18.80	18.80	786
2023-10-31	18.80	18.80	18.80	18.80	1,345
2023-10-30	20.46	20.46	20.46	20.46	542
2023-10-27	20.46	20.46	20.46	20.46	2,742
2023-10-26	20.46	20.46	20.46	20.46	20,638
2023-10-25	20.46	20.46	20.46	20.46	3,935
2023-10-24	20.46	20.46	20.46	20.46	861
2023-10-23	20.46	20.46	20.46	20.46	1,140
2023-10-20	20.46	20.46	20.46	20.46	3,360
2023-10-19	21.52	21.52	21.52	21.52	577
2023-10-18	21.52	21.52	21.52	21.52	721
2023-10-17	21.52	21.52	21.52	21.52	1,405
2023-10-16	20.53	20.53	20.53	20.53	746
2023-10-13	20.85	20.85	20.85	20.85	1,830
2023-10-12	20.85	20.85	20.85	20.85	3,252
2023-10-11	20.85	20.85	20.85	20.85	1,770
2023-10-10	20.85	20.85	20.85	20.85	516
2023-10-09	20.85	20.85	20.85	20.85	749
2023-10-06	20.85	20.85	20.85	20.85	4,531
2023-10-05	20.85	20.85	20.85	20.85	1,027
2023-10-04	21.30	21.30	21.30	21.30	74
2023-10-03	21.30	21.30	21.30	21.30	1,121
2023-10-02	22.02	22.02	22.02	22.02	551
2023-09-29	22.22	22.22	22.22	22.22	1,720
2023-09-28	22.22	22.22	22.22	22.22	3,556
2023-09-27	22.22	22.22	22.22	22.22	7,689
2023-09-26	21.55	21.55	21.55	21.55	1,718
2023-09-25	21.39	21.39	21.39	21.39	495
2023-09-22	21.69	21.69	21.69	21.69	981
2023-09-21	21.46	21.46	21.46	21.46	276
2023-09-20	21.66	21.66	21.66	21.66	646
2023-09-19	21.31	21.31	21.31	21.31	488
2023-09-18	21.46	21.46	21.46	21.46	3,527
2023-09-15	21.51	21.51	21.51	21.51	14,803
2023-09-14	21.51	21.51	21.51	21.51	12,996
2023-09-13	21.51	21.51	21.51	21.51	1,305
2023-09-12	21.47	21.47	21.47	21.47	515
2023-09-11	21.29	21.29	21.29	21.29	1,000
2023-09-08	21.34	21.34	21.34	21.34	987
2023-09-07	22.32	22.32	22.32	22.32	5,321
2023-09-06	22.32	22.32	22.32	22.32	1,187
2023-09-05	22.24	22.24	22.24	22.24	1,612
2023-09-04	22.29	22.29	22.29	22.29	0
2023-09-01	22.33	22.33	22.33	22.33	490
2023-08-31	22.42	22.42	22.42	22.42	1,959
2023-08-30	21.83	21.83	21.83	21.83	1,492
2023-08-29	21.83	21.83	21.83	21.83	9,628
2023-08-28	21.64	21.64	21.64	21.64	0
2023-08-25	21.64	21.64	21.64	21.64	2,891
2023-08-24	21.62	21.62	21.62	21.62	18,326
2023-08-23	21.31	21.31	21.31	21.31	4,302
2023-08-22	20.97	20.97	20.97	20.97	929
2023-08-21	20.97	20.97	20.97	20.97	1,206
2023-08-18	20.97	20.97	20.97	20.97	3,154
2023-08-17	20.96	20.96	20.96	20.96	1,909
2023-08-16	21.28	21.28	21.28	21.28	4,484
2023-08-15	21.25	21.25	21.25	21.25	2,542
2023-08-14	21.36	21.36	21.36	21.36	3,954
2023-08-11	21.36	21.36	21.36	21.36	5,005
2023-08-10	21.07	21.07	21.07	21.07	1,528
2023-08-09	21.07	21.07	21.07	21.07	11,152
2023-08-08	21.07	21.07	21.07	21.07	1,290
2023-08-07	21.07	21.07	21.07	21.07	13,624
2023-08-04	21.19	21.19	21.19	21.19	2,440
2023-08-03	21.19	21.19	21.19	21.19	6,140
2023-08-02	21.19	21.19	21.19	21.19	3,009
2023-08-01	21.40	21.40	21.40	21.40	4,366
2023-07-31	21.37	21.37	21.37	21.37	13,612
2023-07-28	20.86	20.86	20.86	20.86	18,887
2023-07-27	21.92	21.92	21.92	21.92	43,691
2023-07-26	20.90	20.90	20.90	20.90	5,778
2023-07-25	21.19	21.19	21.19	21.19	5,793
2023-07-24	21.69	21.69	21.69	21.69	21,480
2023-07-21	21.45	21.45	21.45	21.45	8,197
2023-07-20	21.05	21.05	21.05	21.05	12,399
2023-07-19	21.09	21.09	21.09	21.09	4,858
2023-07-18	21.25	21.25	21.25	21.25	6,013
2023-07-17	21.33	21.33	21.33	21.33	10,470
2023-07-14	21.26	21.26	21.26	21.26	17,554
2023-07-13	21.70	21.70	21.70	21.70	9,277
2023-07-12	21.69	21.69	21.69	21.69	14,534
2023-07-11	21.37	21.37	21.37	21.37	10,295
2023-07-10	20.85	20.85	20.85	20.85	23,795
2023-07-07	20.46	20.46	20.46	20.46	7,681
2023-07-06	19.75	19.75	19.75	19.75	478
2023-07-05	19.71	19.71	19.71	19.71	339
2023-07-04	20.09	20.09	20.09	20.09	0
2023-07-03	20.03	20.03	20.03	20.03	1,063
2023-06-30	19.24	19.24	19.24	19.24	5,972
2023-06-29	19.32	19.32	19.32	19.32	1,169
2023-06-28	18.25	18.25	18.25	18.25	59
2023-06-27	18.25	18.25	18.25	18.25	667
2023-06-26	18.25	18.25	18.25	18.25	1,550
2023-06-23	18.25	18.25	18.25	18.25	396
2023-06-22	18.25	18.25	18.25	18.25	949
2023-06-21	18.25	18.25	18.25	18.25	308
2023-06-20	18.25	18.25	18.25	18.25	196
2023-06-19	18.25	18.25	18.25	18.25	0
2023-06-16	18.25	18.25	18.25	18.25	328
2023-06-15	18.25	18.25	18.25	18.25	787
2023-06-14	18.64	18.64	18.64	18.64	65
2023-06-13	18.64	18.64	18.64	18.64	409
2023-06-12	18.64	18.64	18.64	18.64	836
2023-06-09	18.57	18.57	18.57	18.57	1,304
2023-06-08	18.32	18.32	18.32	18.32	4,423
2023-06-07	18.19	18.19	18.19	18.19	1,180
2023-06-06	18.04	18.04	18.04	18.04	400
2023-06-05	18.04	18.04	18.04	18.04	163
2023-06-02	17.35	17.35	17.35	17.35	2,405
2023-06-01	17.35	17.35	17.35	17.35	345
2023-05-31	17.89	17.89	17.89	17.89	371
2023-05-30	18.35	18.35	18.35	18.35	193
2023-05-29	18.35	18.35	18.35	18.35	0
2023-05-26	18.35	18.35	18.35	18.35	127
2023-05-25	18.35	18.35	18.35	18.35	255
2023-05-24	18.35	18.35	18.35	18.35	150
2023-05-23	18.35	18.35	18.35	18.35	879
2023-05-22	18.35	18.35	18.35	18.35	573
2023-05-19	18.35	18.35	18.35	18.35	757
2023-05-18	18.83	18.83	18.83	18.83	30
2023-05-17	18.83	18.83	18.83	18.83	518
2023-05-16	18.83	18.83	18.83	18.83	113
2023-05-15	18.83	18.83	18.83	18.83	2,190
2023-05-12	18.05	18.05	18.05	18.05	19
2023-05-11	18.05	18.05	18.05	18.05	150
2023-05-10	18.05	18.05	18.05	18.05	1,288
2023-05-09	18.05	18.05	18.05	18.05	668
2023-05-08	17.86	17.86	17.86	17.86	0
2023-05-05	17.86	17.86	17.86	17.86	453
2023-05-04	17.98	17.98	17.98	17.98	300
2023-05-03	17.98	17.98	17.98	17.98	5,100
2023-05-02	17.98	17.98	17.98	17.98	349
2023-05-01	16.64	16.64	16.64	16.64	0
2023-04-28	16.64	16.64	16.64	16.64	80
2023-04-27	16.64	16.64	16.64	16.64	517
2023-04-26	16.64	16.64	16.64	16.64	39
2023-04-25	17.53	17.53	17.53	17.53	797
2023-04-24	17.53	17.53	17.53	17.53	697
2023-04-21	17.53	17.53	17.53	17.53	200
2023-04-20	17.53	17.53	17.53	17.53	0
2023-04-19	17.53	17.53	17.53	17.53	4
2023-04-18	17.53	17.53	17.53	17.53	900
2023-04-17	17.53	17.53	17.53	17.53	0
2023-04-14	17.53	17.53	17.53	17.53	2
2023-04-13	17.53	17.53	17.53	17.53	0
2023-04-12	17.53	17.53	17.53	17.53	2,811
2023-04-11	17.76	17.76	17.76	17.76	0
2023-04-10	17.76	17.76	17.76	17.76	0
2023-04-07	17.76	17.76	17.76	17.76	0
2023-04-06	17.76	17.76	17.76	17.76	107
2023-04-05	17.76	17.76	17.76	17.76	827
2023-04-04	17.76	17.76	17.76	17.76	104
2023-04-03	17.76	17.76	17.76	17.76	644
2023-03-31	17.76	17.76	17.76	17.76	200
2023-03-30	17.76	17.76	17.76	17.76	2,219
2023-03-29	16.71	16.71	16.71	16.71	0
2023-03-28	16.71	16.71	16.71	16.71	4,208
2023-03-27	16.71	16.71	16.71	16.71	3,350
2023-03-24	16.71	16.71	16.71	16.71	116
2023-03-23	16.71	16.71	16.71	16.71	368
2023-03-22	16.71	16.71	16.71	16.71	200
2023-03-21	16.71	16.71	16.71	16.71	403
2023-03-20	18.27	18.27	18.27	18.27	0
2023-03-17	18.27	18.27	18.27	18.27	0
2023-03-16	18.27	18.27	18.27	18.27	1,273
2023-03-15	18.27	18.27	18.27	18.27	566
2023-03-14	18.27	18.27	18.27	18.27	240
2023-03-13	18.27	18.27	18.27	18.27	0
2023-03-10	18.27	18.27	18.27	18.27	200
2023-03-09	18.27	18.27	18.27	18.27	0
2023-03-08	18.27	18.27	18.27	18.27	0
2023-03-07	18.27	18.27	18.27	18.27	282
2023-03-06	18.27	18.27	18.27	18.27	12
2023-03-03	18.27	18.27	18.27	18.27	356
2023-03-02	18.27	18.27	18.27	18.27	684
2023-03-01	18.27	18.27	18.27	18.27	0
2023-02-28	18.27	18.27	18.27	18.27	0
2023-02-27	18.27	18.27	18.27	18.27	0
2023-02-24	18.27	18.27	18.27	18.27	0
2023-02-23	18.27	18.27	18.27	18.27	1,745
2023-02-22	18.27	18.27	18.27	18.27	4,270
2023-02-21	18.27	18.27	18.27	18.27	608
2023-02-20	18.44	18.44	18.44	18.44	0
2023-02-17	18.44	18.44	18.44	18.44	650
2023-02-16	18.44	18.44	18.44	18.44	1,120
2023-02-15	18.44	18.44	18.44	18.44	200
2023-02-14	18.44	18.44	18.44	18.44	152
2023-02-13	18.44	18.44	18.44	18.44	700
2023-02-10	18.33	18.33	18.33	18.33	337
2023-02-09	20.79	20.79	20.79	20.79	4,803
2023-02-08	20.79	20.79	20.79	20.79	1,255
2023-02-07	20.79	20.79	20.79	20.79	300
2023-02-06	20.79	20.79	20.79	20.79	102
2023-02-03	20.54	20.54	20.54	20.54	602
2023-02-02	20.54	20.54	20.54	20.54	20
2023-02-01	20.54	20.54	20.54	20.54	547
2023-01-31	20.14	20.14	20.14	20.14	1,623
2023-01-30	20.14	20.14	20.14	20.14	0
2023-01-27	20.14	20.14	20.14	20.14	196
2023-01-26	19.70	19.70	19.70	19.70	50
2023-01-25	19.70	19.70	19.70	19.70	0
2023-01-24	19.70	19.70	19.70	19.70	300
2023-01-23	19.70	19.70	19.70	19.70	0
2023-01-20	19.70	19.70	19.70	19.70	200
2023-01-19	19.70	19.70	19.70	19.70	100
2023-01-18	19.70	19.70	19.70	19.70	5
2023-01-17	19.70	19.70	19.70	19.70	400
2023-01-16	19.70	19.70	19.70	19.70	0
2023-01-13	19.70	19.70	19.70	19.70	136
2023-01-12	19.70	19.70	19.70	19.70	100
2023-01-11	19.70	19.70	19.70	19.70	0
2023-01-10	19.70	19.70	19.70	19.70	0
2023-01-09	17.95	17.95	17.95	17.95	472
2023-01-06	17.95	17.95	17.95	17.95	516
2023-01-05	17.95	17.95	17.95	17.95	9,074
2023-01-04	17.95	17.95	17.95	17.95	704
2023-01-03	17.90	17.90	17.90	17.90	0
2023-01-02	16.97	16.97	16.97	16.97	0
2022-12-30	16.97	16.97	16.97	16.97	100
2022-12-29	16.97	16.97	16.97	16.97	555
2022-12-28	16.75	16.75	16.75	16.75	192
2022-12-27	16.75	16.75	16.75	16.75	0
2022-12-26	16.75	16.75	16.75	16.75	0
2022-12-23	16.75	16.75	16.75	16.75	100
2022-12-22	17.03	17.03	17.03	17.03	61
2022-12-21	17.03	17.03	17.03	17.03	182
2022-12-20	17.03	17.03	17.03	17.03	0
2022-12-19	17.03	17.03	17.03	17.03	214
2022-12-16	17.03	17.03	17.03	17.03	22
2022-12-15	17.04	17.04	17.04	17.04	61
2022-12-14	17.84	17.84	17.84	17.84	100
2022-12-13	17.84	17.84	17.84	17.84	14
2022-12-12	17.47	17.47	17.47	17.47	0
2022-12-09	17.47	17.47	17.47	17.47	551
2022-12-08	18.41	18.41	18.41	18.41	50
2022-12-07	18.41	18.41	18.41	18.41	100
2022-12-06	18.41	18.41	18.41	18.41	0
2022-12-05	18.41	18.41	18.41	18.41	0
2022-12-02	18.41	18.41	18.41	18.41	127
2022-12-01	17.99	17.99	17.99	17.99	432
2022-11-30	17.99	17.99	17.99	17.99	200
2022-11-29	18.05	18.05	18.05	18.05	3,707
2022-11-28	18.05	18.05	18.05	18.05	89
2022-11-25	18.19	18.19	18.19	18.19	265
2022-11-24	17.11	17.11	17.11	17.11	0
2022-11-23	17.11	17.11	17.11	17.11	100
2022-11-22	17.11	17.11	17.11	17.11	600
2022-11-21	17.11	17.11	17.11	17.11	405
2022-11-18	17.11	17.11	17.11	17.11	293
2022-11-17	17.11	17.11	17.11	17.11	595
2022-11-16	17.11	17.11	17.11	17.11	312
2022-11-15	16.92	16.92	16.92	16.92	2,030
2022-11-14	16.84	16.84	16.84	16.84	140
2022-11-11	16.84	16.84	16.84	16.84	200
2022-11-10	16.84	16.84	16.84	16.84	100
2022-11-09	17.01	17.01	17.01	17.01	1,730
2022-11-08	17.69	17.69	17.69	17.69	50
2022-11-07	18.96	18.96	18.96	18.96	731
2022-11-04	18.96	18.96	18.96	18.96	0
2022-11-03	18.96	18.96	18.96	18.96	260
2022-11-02	18.96	18.96	18.96	18.96	386
2022-11-01	18.96	18.96	18.96	18.96	827
2022-10-31	18.89	18.89	18.89	18.89	339
2022-10-28	19.30	19.30	19.30	19.30	284
2022-10-27	19.30	19.30	19.30	19.30	101
2022-10-26	19.30	19.30	19.30	19.30	676
2022-10-25	19.83	19.83	19.83	19.83	200
2022-10-24	19.83	19.83	19.83	19.83	101
2022-10-21	19.83	19.83	19.83	19.83	27
2022-10-20	19.83	19.83	19.83	19.83	0
2022-10-19	19.83	19.83	19.83	19.83	340
2022-10-18	19.78	19.78	19.78	19.78	54
2022-10-17	19.78	19.78	19.78	19.78	27
2022-10-14	18.63	18.63	18.63	18.63	5
2022-10-13	18.63	18.63	18.63	18.63	2
2022-10-12	18.63	18.63	18.63	18.63	0
2022-10-11	18.63	18.63	18.63	18.63	200
2022-10-10	18.63	18.63	18.63	18.63	0
2022-10-07	18.63	18.63	18.63	18.63	0
2022-10-06	18.63	18.63	18.63	18.63	0
2022-10-05	18.63	18.63	18.63	18.63	125
2022-10-04	18.63	18.63	18.63	18.63	375
2022-10-03	18.63	18.63	18.63	18.63	0
2022-09-30	18.63	18.63	18.63	18.63	0
2022-09-29	21.07	21.07	21.07	21.07	162
2022-09-28	21.07	21.07	21.07	21.07	5
2022-09-27	21.07	21.07	21.07	21.07	0
2022-09-26	21.07	21.07	21.07	21.07	100
2022-09-23	21.07	21.07	21.07	21.07	900
2022-09-22	21.07	21.07	21.07	21.07	100
2022-09-21	21.07	21.07	21.07	21.07	0
2022-09-20	21.59	21.59	21.59	21.59	140
2022-09-19	21.59	21.59	21.59	21.59	0
2022-09-16	21.59	21.59	21.59	21.59	176
2022-09-15	23.94	23.94	23.94	23.94	1
2022-09-14	23.94	23.94	23.94	23.94	0
2022-09-13	23.94	23.94	23.94	23.94	60
2022-09-12	23.94	23.94	23.94	23.94	360
2022-09-09	22.25	22.25	22.25	22.25	131
2022-09-08	22.25	22.25	22.25	22.25	480
2022-09-07	22.25	22.25	22.25	22.25	740
2022-09-06	22.25	22.25	22.25	22.25	262
2022-09-05	22.25	22.25	22.25	22.25	0
2022-09-02	22.25	22.25	22.25	22.25	327
2022-09-01	22.20	22.20	22.20	22.20	146
2022-08-31	24.14	24.14	24.14	24.14	620
2022-08-30	24.14	24.14	24.14	24.14	15
2022-08-29	24.14	24.14	24.14	24.14	0
2022-08-26	24.14	24.14	24.14	24.14	1
2022-08-25	24.14	24.14	24.14	24.14	0
2022-08-24	24.14	24.14	24.14	24.14	20
2022-08-23	24.14	24.14	24.14	24.14	0
2022-08-22	24.14	24.14	24.14	24.14	140
2022-08-19	24.14	24.14	24.14	24.14	1,000
2022-08-18	23.79	23.79	23.79	23.79	206
2022-08-17	23.79	23.79	23.79	23.79	100
2022-08-16	23.01	23.01	23.01	23.01	566
2022-08-15	23.11	23.11	23.11	23.11	0
2022-08-12	23.11	23.11	23.11	23.11	0
2022-08-11	23.11	23.11	23.11	23.11	37
2022-08-10	22.72	22.72	22.72	22.72	52
2022-08-09	22.26	22.26	22.26	22.26	0
2022-08-08	22.26	22.26	22.26	22.26	380
2022-08-05	22.62	22.62	22.62	22.62	50
2022-08-04	22.76	22.76	22.76	22.76	0
2022-08-03	22.30	22.30	22.30	22.30	78
2022-08-02	22.30	22.30	22.30	22.30	0
2022-08-01	22.30	22.30	22.30	22.30	13
2022-07-29	22.30	22.30	22.30	22.30	0
2022-07-28	22.30	22.30	22.30	22.30	210
2022-07-27	22.30	22.30	22.30	22.30	0
2022-07-26	22.30	22.30	22.30	22.30	250
2022-07-25	22.30	22.30	22.30	22.30	3,809
2022-07-22	23.45	23.45	23.45	23.45	642
2022-07-21	23.45	23.45	23.45	23.45	3,558
2022-07-20	22.54	22.54	22.54	22.54	3,171
2022-07-19	22.54	22.54	22.54	22.54	1,340
2022-07-18	22.54	22.54	22.54	22.54	0
2022-07-15	22.54	22.54	22.54	22.54	220
2022-07-14	22.54	22.54	22.54	22.54	0
2022-07-13	22.54	22.54	22.54	22.54	0
2022-07-12	22.54	22.54	22.54	22.54	1,115
2022-07-11	22.78	22.78	22.78	22.78	2,664
2022-07-08	22.78	22.78	22.78	22.78	0
2022-07-07	22.78	22.78	22.78	22.78	0
2022-07-06	22.78	22.78	22.78	22.78	320
2022-07-05	22.78	22.78	22.78	22.78	250
2022-07-04	22.78	22.78	22.78	22.78	0
2022-07-01	22.78	22.78	22.78	22.78	300
2022-06-30	22.78	22.78	22.78	22.78	330
2022-06-29	22.78	22.78	22.78	22.78	755
2022-06-28	22.78	22.78	22.78	22.78	493
2022-06-27	22.78	22.78	22.78	22.78	34
2022-06-24	22.78	22.78	22.78	22.78	134
2022-06-23	21.52	21.52	21.52	21.52	108
2022-06-22	21.52	21.52	21.52	21.52	93
2022-06-21	21.52	21.52	21.52	21.52	1,590
2022-06-20	21.52	21.52	21.52	21.52	0
2022-06-17	21.52	21.52	21.52	21.52	200
2022-06-16	21.26	21.26	21.26	21.26	271
2022-06-15	24.32	24.32	24.32	24.32	0
2022-06-14	24.32	24.32	24.32	24.32	0
2022-06-13	24.32	24.32	24.32	24.32	10
2022-06-10	24.32	24.32	24.32	24.32	200
2022-06-09	24.32	24.32	24.32	24.32	1,060
2022-06-08	24.32	24.32	24.32	24.32	15
2022-06-07	22.06	22.06	22.06	22.06	799
2022-06-06	22.06	22.06	22.06	22.06	0
2022-06-03	22.06	22.06	22.06	22.06	0
2022-06-02	22.06	22.06	22.06	22.06	0
2022-06-01	22.06	22.06	22.06	22.06	270
2022-05-31	22.06	22.06	22.06	22.06	850
2022-05-30	22.06	22.06	22.06	22.06	0
2022-05-27	22.06	22.06	22.06	22.06	1,015
2022-05-26	22.06	22.06	22.06	22.06	1,981
2022-05-25	22.06	22.06	22.06	22.06	360
2022-05-24	22.06	22.06	22.06	22.06	1,665
2022-05-23	25.30	25.30	25.30	25.30	1,258
2022-05-20	25.30	25.30	25.30	25.30	4,425
2022-05-19	25.30	25.30	25.30	25.30	2,845
2022-05-18	25.30	25.30	25.30	25.30	1,451
2022-05-17	25.30	25.30	25.30	25.30	1,480
2022-05-16	25.30	25.30	25.30	25.30	2,533
2022-05-13	25.30	25.30	25.30	25.30	8,350
2022-05-12	25.30	25.30	25.30	25.30	1,983
2022-05-11	25.30	25.30	25.30	25.30	722
2022-05-10	25.30	25.30	25.30	25.30	99
2022-05-09	27.07	27.07	27.07	27.07	1,193
2022-05-06	27.07	27.07	27.07	27.07	3,622
2022-05-05	27.07	27.07	27.07	27.07	130
2022-05-04	26.44	26.44	26.44	26.44	2,347
2022-05-03	25.15	25.15	25.15	25.15	1,317
2022-05-02	23.03	23.03	23.03	23.03	0
2022-04-29	23.03	23.03	23.03	23.03	306
2022-04-28	23.03	23.03	23.03	23.03	5,808
2022-04-27	23.03	23.03	23.03	23.03	6,188
2022-04-26	23.03	23.03	23.03	23.03	1
2022-04-25	22.73	22.73	22.73	22.73	1
2022-04-22	23.48	23.48	23.48	23.48	400
2022-04-21	23.48	23.48	23.48	23.48	21
2022-04-20	22.14	22.14	22.14	22.14	32
2022-04-19	22.14	22.14	22.14	22.14	190
2022-04-18	22.14	22.14	22.14	22.14	0
2022-04-15	22.14	22.14	22.14	22.14	0
2022-04-14	22.14	22.14	22.14	22.14	60
2022-04-13	22.14	22.14	22.14	22.14	56
2022-04-12	22.06	22.06	22.06	22.06	14
2022-04-11	22.17	22.17	22.17	22.17	70
2022-04-08	22.17	22.17	22.17	22.17	111
2022-04-07	21.67	21.67	21.67	21.67	21
2022-04-06	22.77	22.77	22.77	22.77	210
2022-04-05	22.77	22.77	22.77	22.77	20
2022-04-04	22.77	22.77	22.77	22.77	146
2022-04-01	22.53	22.53	22.53	22.53	318
2022-03-31	23.47	23.47	23.47	23.47	13
2022-03-30	23.47	23.47	23.47	23.47	0
2022-03-29	23.47	23.47	23.47	23.47	175
2022-03-28	23.47	23.47	23.47	23.47	1,154
2022-03-25	23.47	23.47	23.47	23.47	0
2022-03-24	23.47	23.47	23.47	23.47	0
2022-03-23	23.47	23.47	23.47	23.47	531
2022-03-22	23.47	23.47	23.47	23.47	124
2022-03-21	23.47	23.47	23.47	23.47	175
2022-03-18	23.47	23.47	23.47	23.47	0
2022-03-17	23.47	23.47	23.47	23.47	0
2022-03-16	23.47	23.47	23.47	23.47	9,443
2022-03-15	22.33	22.33	22.33	22.33	2,473
2022-03-14	23.58	23.58	23.58	23.58	1,192
2022-03-11	23.58	23.58	23.58	23.58	337
2022-03-10	23.58	23.58	23.58	23.58	0
2022-03-09	23.58	23.58	23.58	23.58	1,021
2022-03-08	24.13	24.13	24.13	24.13	641
2022-03-07	24.13	24.13	24.13	24.13	784
2022-03-04	25.10	25.10	25.10	25.10	363
2022-03-03	25.10	25.10	25.10	25.10	410
2022-03-02	25.12	25.12	25.12	25.12	25
2022-03-01	25.12	25.12	25.12	25.12	3,213
2022-02-28	25.12	25.12	25.12	25.12	3,963
2022-02-25	24.35	24.35	24.35	24.35	400
2022-02-24	24.35	24.35	24.35	24.35	490
2022-02-23	24.35	24.35	24.35	24.35	1,743
2022-02-22	25.14	25.14	25.14	25.14	1,098
2022-02-21	25.14	25.14	25.14	25.14	0
2022-02-18	25.14	25.14	25.14	25.14	451
2022-02-17	25.45	25.45	25.45	25.45	920
2022-02-16	25.04	25.04	25.04	25.04	559
2022-02-15	25.04	25.04	25.04	25.04	598
2022-02-14	24.61	24.61	24.61	24.61	434
2022-02-11	24.61	24.61	24.61	24.61	1,161
2022-02-10	24.82	24.82	24.82	24.82	11,058
2022-02-09	21.39	21.39	21.39	21.39	406
2022-02-08	21.39	21.39	21.39	21.39	325
2022-02-07	21.39	21.39	21.39	21.39	77
2022-02-04	21.43	21.43	21.43	21.43	0
2022-02-03	21.43	21.43	21.43	21.43	1,201
2022-02-02	21.30	21.30	21.30	21.30	137
2022-02-01	20.95	20.95	20.95	20.95	8
2022-01-31	20.40	20.40	20.40	20.40	237
2022-01-28	20.40	20.40	20.40	20.40	290
2022-01-27	20.39	20.39	20.39	20.39	100
2022-01-26	20.60	20.60	20.60	20.60	7,443
2022-01-25	20.60	20.60	20.60	20.60	0
2022-01-24	20.60	20.60	20.60	20.60	264
2022-01-21	20.60	20.60	20.60	20.60	152
2022-01-20	22.55	22.55	22.55	22.55	0
2022-01-19	22.43	22.43	22.43	22.43	1
2022-01-18	22.43	22.43	22.43	22.43	67
2022-01-17	22.43	22.43	22.43	22.43	0
2022-01-14	22.43	22.43	22.43	22.43	2,535
2022-01-13	21.85	21.85	21.85	21.85	1,213
2022-01-12	21.85	21.85	21.85	21.85	80
2022-01-11	21.67	21.67	21.67	21.67	15
2022-01-10	22.23	22.23	22.23	22.23	300
2022-01-07	22.23	22.23	22.23	22.23	0
2022-01-06	22.23	22.23	22.23	22.23	50
2022-01-05	22.23	22.23	22.23	22.23	71
2022-01-04	20.95	20.95	20.95	20.95	376
2022-01-03	20.95	20.95	20.95	20.95	0
2021-12-31	20.95	20.95	20.95	20.95	0
2021-12-30	20.95	20.95	20.95	20.95	420
2021-12-29	20.95	20.95	20.95	20.95	181
2021-12-28	20.23	20.23	20.23	20.23	0
2021-12-27	20.23	20.23	20.23	20.23	0
2021-12-24	20.23	20.23	20.23	20.23	0
2021-12-23	20.23	20.23	20.23	20.23	400
2021-12-22	20.14	20.14	20.14	20.14	0
2021-12-21	20.14	20.14	20.14	20.14	0
2021-12-20	20.14	20.14	20.14	20.14	235
2021-12-17	20.14	20.14	20.14	20.14	3
2021-12-16	20.14	20.14	20.14	20.14	100
2021-12-15	20.14	20.14	20.14	20.14	0
2021-12-14	20.14	20.14	20.14	20.14	47
2021-12-13	21.08	21.08	21.08	21.08	304
2021-12-10	22.05	22.05	22.05	22.05	0
2021-12-09	22.05	22.05	22.05	22.05	0
2021-12-08	22.05	22.05	22.05	22.05	0
2021-12-07	22.05	22.05	22.05	22.05	737
2021-12-06	21.50	21.50	21.50	21.50	1,831
2021-12-03	21.53	21.53	21.53	21.53	416
2021-12-02	21.53	21.53	21.53	21.53	275
2021-12-01	21.53	21.53	21.53	21.53	19
2021-11-30	21.66	21.66	21.66	21.66	700
2021-11-29	21.66	21.66	21.66	21.66	100
2021-11-26	21.66	21.66	21.66	21.66	194
2021-11-25	22.11	22.11	22.11	22.11	0
2021-11-24	22.11	22.11	22.11	22.11	0
2021-11-23	22.11	22.11	22.11	22.11	601
2021-11-22	22.76	22.76	22.76	22.76	0
2021-11-19	22.89	22.89	22.89	22.89	3,633
2021-11-18	22.89	22.89	22.89	22.89	463
2021-11-17	23.09	23.09	23.09	23.09	183,097
2021-11-16	23.09	23.09	23.09	23.09	2,655
2021-11-15	22.80	22.80	22.80	22.80	718
2021-11-12	22.80	22.80	22.80	22.80	0
2021-11-11	22.80	22.80	22.80	22.80	102
2021-11-10	22.38	22.38	22.38	22.38	351
2021-11-09	22.38	22.38	22.38	22.38	7,953
2021-11-08	22.38	22.38	22.38	22.38	833
2021-11-05	21.70	21.70	21.70	21.70	820
2021-11-04	21.30	21.30	21.30	21.30	2
2021-11-03	21.30	21.30	21.30	21.30	424
2021-11-02	21.49	21.49	21.49	21.49	65,755
2021-11-01	21.34	21.34	21.34	21.34	1,321
2021-10-29	21.34	21.34	21.34	21.34	560
2021-10-28	20.92	20.92	20.92	20.92	207
2021-10-27	20.63	20.63	20.63	20.63	11,645
2021-10-26	20.03	20.03	20.03	20.03	0
2021-10-25	20.12	20.12	20.12	20.12	18,577
2021-10-22	20.12	20.12	20.12	20.12	12,070
2021-10-21	20.12	20.12	20.12	20.12	9,434
2021-10-20	19.34	19.34	19.34	19.34	4,776
2021-10-19	19.34	19.34	19.34	19.34	0
2021-10-18	19.34	19.34	19.34	19.34	927
2021-10-15	19.34	19.34	19.34	19.34	0
2021-10-14	19.34	19.34	19.34	19.34	5,100
2021-10-13	19.27	19.27	19.27	19.27	116
2021-10-12	19.27	19.27	19.27	19.27	53
2021-10-11	19.27	19.27	19.27	19.27	3,236
2021-10-08	19.20	19.20	19.20	19.20	230
2021-10-07	18.20	18.20	18.20	18.20	709
2021-10-06	18.20	18.20	18.20	18.20	0
2021-10-05	18.20	18.20	18.20	18.20	0
2021-10-04	18.02	18.02	18.02	18.02	186
2021-10-01	18.04	18.04	18.04	18.04	400
2021-09-30	18.78	18.78	18.78	18.78	70
2021-09-29	20.29	20.29	20.29	20.29	723
2021-09-28	20.29	20.29	20.29	20.29	504
2021-09-27	20.29	20.29	20.29	20.29	400
2021-09-24	20.29	20.29	20.29	20.29	0
2021-09-23	20.29	20.29	20.29	20.29	145
2021-09-22	20.29	20.29	20.29	20.29	445
2021-09-21	20.29	20.29	20.29	20.29	200
2021-09-20	20.29	20.29	20.29	20.29	735
2021-09-17	20.18	20.18	20.18	20.18	120
2021-09-16	20.18	20.18	20.18	20.18	100
2021-09-15	20.18	20.18	20.18	20.18	50
2021-09-14	21.13	21.13	21.13	21.13	0
2021-09-13	21.13	21.13	21.13	21.13	0
2021-09-10	21.13	21.13	21.13	21.13	0
2021-09-09	21.13	21.13	21.13	21.13	1,517
2021-09-08	21.13	21.13	21.13	21.13	66,832
2021-09-07	21.61	21.61	21.61	21.61	5,727
2021-09-06	21.61	21.61	21.61	21.61	0
2021-09-03	21.61	21.61	21.61	21.61	0
2021-09-02	21.61	21.61	21.61	21.61	46
2021-09-01	21.61	21.61	21.61	21.61	682
2021-08-31	21.61	21.61	21.61	21.61	0
2021-08-30	21.61	21.61	21.61	21.61	0
2021-08-27	21.61	21.61	21.61	21.61	0
2021-08-26	21.61	21.61	21.61	21.61	0
2021-08-25	21.61	21.61	21.61	21.61	0
2021-08-24	21.61	21.61	21.61	21.61	266
2021-08-23	20.93	20.93	20.93	20.93	1,170
2021-08-20	20.93	20.93	20.93	20.93	20
2021-08-19	20.93	20.93	20.93	20.93	182
2021-08-18	22.00	22.00	22.00	22.00	2,155
2021-08-17	22.00	22.00	22.00	22.00	273
2021-08-16	22.00	22.00	22.00	22.00	259
2021-08-13	22.49	22.49	22.49	22.49	84
2021-08-12	22.49	22.49	22.49	22.49	120
2021-08-11	22.49	22.49	22.49	22.49	700
2021-08-10	21.44	21.44	21.44	21.44	700
2021-08-09	21.44	21.44	21.44	21.44	310
2021-08-06	21.44	21.44	21.44	21.44	30
2021-08-05	21.44	21.44	21.44	21.44	500
2021-08-04	21.44	21.44	21.44	21.44	0
2021-08-03	21.44	21.44	21.44	21.44	185
2021-08-02	21.44	21.44	21.44	21.44	3,734
2021-07-30	21.44	21.44	21.44	21.44	221
2021-07-29	21.51	21.51	21.51	21.51	300
2021-07-28	20.35	20.35	20.35	20.35	12,891
2021-07-27	20.35	20.35	20.35	20.35	491
2021-07-26	20.23	20.23	20.23	20.23	1,296
2021-07-23	18.72	18.72	18.72	18.72	40
2021-07-22	18.72	18.72	18.72	18.72	50
2021-07-21	18.72	18.72	18.72	18.72	100
2021-07-20	18.72	18.72	18.72	18.72	104
2021-07-19	19.38	19.38	19.38	19.38	0
2021-07-16	19.38	19.38	19.38	19.38	200
2021-07-15	20.10	20.10	20.10	20.10	175
2021-07-14	20.10	20.10	20.10	20.10	1,094
2021-07-13	20.10	20.10	20.10	20.10	1,300
2021-07-12	20.10	20.10	20.10	20.10	0
2021-07-09	20.10	20.10	20.10	20.10	0
2021-07-08	20.10	20.10	20.10	20.10	50
2021-07-07	20.10	20.10	20.10	20.10	176
2021-07-06	20.10	20.10	20.10	20.10	250
2021-07-05	20.39	20.39	20.39	20.39	0
2021-07-02	20.39	20.39	20.39	20.39	100
2021-07-01	20.39	20.39	20.39	20.39	0
2021-06-30	20.39	20.39	20.39	20.39	8
2021-06-29	19.69	19.69	19.69	19.69	610
2021-06-28	19.69	19.69	19.69	19.69	442
2021-06-25	19.25	19.25	19.25	19.25	30
2021-06-24	19.25	19.25	19.25	19.25	114
2021-06-23	19.25	19.25	19.25	19.25	1,203
2021-06-22	19.25	19.25	19.25	19.25	295
2021-06-21	19.31	19.31	19.31	19.31	1,010
2021-06-18	21.07	21.07	21.07	21.07	544
2021-06-17	21.07	21.07	21.07	21.07	5,761
2021-06-16	21.07	21.07	21.07	21.07	77
2021-06-15	21.07	21.07	21.07	21.07	0
2021-06-14	21.07	21.07	21.07	21.07	1,995
2021-06-11	21.07	21.07	21.07	21.07	500
2021-06-10	21.07	21.07	21.07	21.07	64
2021-06-09	21.07	21.07	21.07	21.07	250
2021-06-08	20.53	20.53	20.53	20.53	485
2021-06-07	20.44	20.44	20.44	20.44	50
2021-06-04	20.44	20.44	20.44	20.44	441
2021-06-03	21.53	21.53	21.53	21.53	0
2021-06-02	21.43	21.43	21.43	21.43	536
2021-06-01	21.15	21.15	21.15	21.15	0
2021-05-28	21.15	21.15	21.15	21.15	215
2021-05-27	19.97	19.97	19.97	19.97	1,044
2021-05-26	19.97	19.97	19.97	19.97	520
2021-05-25	19.97	19.97	19.97	19.97	100
2021-05-24	19.97	19.97	19.97	19.97	571
2021-05-21	20.16	20.16	20.16	20.16	390
2021-05-20	20.73	20.73	20.73	20.73	0
2021-05-19	20.73	20.73	20.73	20.73	362
2021-05-18	20.73	20.73	20.73	20.73	50
2021-05-17	20.20	20.20	20.20	20.20	250
2021-05-14	20.20	20.20	20.20	20.20	16
2021-05-13	21.03	21.03	21.03	21.03	0
2021-05-12	21.03	21.03	21.03	21.03	804
2021-05-11	21.73	21.73	21.73	21.73	1,956
2021-05-10	21.73	21.73	21.73	21.73	1,626
2021-05-07	21.73	21.73	21.73	21.73	480
2021-05-06	21.73	21.73	21.73	21.73	20
2021-05-05	21.73	21.73	21.73	21.73	3,430
2021-05-04	21.55	21.55	21.55	21.55	538
2021-04-30	21.94	21.94	21.94	21.94	418
2021-04-29	21.72	21.72	21.72	21.72	315
2021-04-28	21.88	21.88	21.88	21.88	358
2021-04-27	20.93	20.93	20.93	20.93	0
2021-04-26	20.93	20.93	20.93	20.93	210
2021-04-23	20.69	20.69	20.69	20.69	22,198
2021-04-22	20.69	20.69	20.69	20.69	15
2021-04-21	20.69	20.69	20.69	20.69	106
2021-04-20	20.24	20.24	20.24	20.24	322
2021-04-19	20.24	20.24	20.24	20.24	761
2021-04-16	20.62	20.62	20.62	20.62	146
2021-04-15	20.62	20.62	20.62	20.62	825
2021-04-14	20.91	20.91	20.91	20.91	331
2021-04-13	20.10	20.10	20.10	20.10	0
2021-04-12	20.10	20.10	20.10	20.10	2
2021-04-09	20.06	20.06	20.06	20.06	284
2021-04-08	20.74	20.74	20.74	20.74	80
2021-04-07	20.74	20.74	20.74	20.74	120
2021-04-06	20.25	20.25	20.25	20.25	458
2021-04-01	20.99	20.99	20.99	20.99	100
2021-03-31	20.99	20.99	20.99	20.99	0
2021-03-30	20.99	20.99	20.99	20.99	25
2021-03-29	20.99	20.99	20.99	20.99	452
2021-03-26	20.99	20.99	20.99	20.99	100
2021-03-25	20.99	20.99	20.99	20.99	5,062
2021-03-24	20.99	20.99	20.99	20.99	0
2021-03-23	20.99	20.99	20.99	20.99	200
2021-03-22	20.99	20.99	20.99	20.99	116
2021-03-19	21.80	21.80	21.80	21.80	96
2021-03-18	21.80	21.80	21.80	21.80	0
2021-03-17	21.80	21.80	21.80	21.80	145
2021-03-16	21.70	21.70	21.70	21.70	392
2021-03-15	21.31	21.31	21.31	21.31	4,547
2021-03-12	21.25	21.25	21.25	21.25	40
2021-03-11	21.07	21.07	21.07	21.07	993
2021-03-10	19.99	19.99	19.99	19.99	2,790
2021-03-09	20.10	20.10	20.10	20.10	4,053
2021-03-08	21.04	21.04	21.04	21.04	1,929
2021-03-05	20.10	20.10	20.10	20.10	1,091
2021-03-04	19.82	19.82	19.82	19.82	134
2021-03-03	20.81	20.81	20.81	20.81	566
2021-03-02	20.80	20.80	20.80	20.80	569
2021-03-01	20.51	20.51	20.51	20.51	1,937
2021-02-26	19.94	19.94	19.94	19.94	902
2021-02-25	19.63	19.63	19.63	19.63	3,423
2021-02-24	19.89	19.89	19.89	19.89	4,576
2021-02-23	19.02	19.02	19.02	19.02	6,290
2021-02-22	19.02	19.02	19.02	19.02	1,551
2021-02-19	19.02	19.02	19.02	19.02	101
2021-02-18	19.18	19.18	19.18	19.18	170
2021-02-17	19.18	19.18	19.18	19.18	704
2021-02-16	18.91	18.91	18.91	18.91	1,176
2021-02-15	18.14	18.14	18.14	18.14	0
2021-02-12	18.14	18.14	18.14	18.14	330
2021-02-11	18.46	18.46	18.46	18.46	55
2021-02-10	18.27	18.27	18.27	18.27	430
2021-02-09	18.54	18.54	18.54	18.54	35
2021-02-08	18.55	18.55	18.55	18.55	844
2021-02-05	18.36	18.36	18.36	18.36	0
2021-02-04	18.36	18.36	18.36	18.36	0
2021-02-03	18.36	18.36	18.36	18.36	0
2021-02-02	18.36	18.36	18.36	18.36	449
2021-02-01	18.10	18.10	18.10	18.10	38
2021-01-29	17.98	17.98	17.98	17.98	0
2021-01-28	17.98	17.98	17.98	17.98	462
2021-01-27	17.86	17.86	17.86	17.86	597
2021-01-26	18.10	18.10	18.10	18.10	1,385
2021-01-25	18.38	18.38	18.38	18.38	146
2021-01-22	18.11	18.11	18.11	18.11	1,035
2021-01-21	18.82	18.82	18.82	18.82	5,660
2021-01-20	18.82	18.82	18.82	18.82	80
2021-01-19	18.77	18.77	18.77	18.77	1,468
2021-01-18	19.35	19.35	19.35	19.35	0
2021-01-15	19.35	19.35	19.35	19.35	50
2021-01-14	19.35	19.35	19.35	19.35	0
2021-01-13	19.35	19.35	19.35	19.35	51
2021-01-12	18.36	18.36	18.36	18.36	6
2021-01-11	18.20	18.20	18.20	18.20	0
2021-01-08	18.20	18.20	18.20	18.20	4
2021-01-07	18.27	18.27	18.27	18.27	13
2021-01-06	17.28	17.28	17.28	17.28	0
2021-01-05	17.28	17.28	17.28	17.28	0
2021-01-04	17.39	17.39	17.39	17.39	110
2020-12-31	17.39	17.39	17.39	17.39	0
2020-12-30	17.39	17.39	17.39	17.39	0
2020-12-29	17.39	17.39	17.39	17.39	0
2020-12-24	17.70	17.70	17.70	17.70	0
2020-12-23	17.70	17.70	17.70	17.70	0
2020-12-22	17.96	17.96	17.96	17.96	87
2020-12-21	17.12	17.12	17.12	17.12	0
2020-12-18	17.12	17.12	17.12	17.12	1,211
2020-12-17	17.12	17.12	17.12	17.12	0
2020-12-16	17.12	17.12	17.12	17.12	0
2020-12-15	16.21	16.21	16.21	16.21	0
2020-12-14	16.12	16.12	16.12	16.12	0
2020-12-11	16.12	16.12	16.12	16.12	0
2020-12-10	16.12	16.12	16.12	16.12	0
2020-12-09	16.12	16.12	16.12	16.12	800
2020-12-08	15.59	15.59	15.59	15.59	0
2020-12-07	15.68	15.68	15.68	15.68	0
2020-12-04	15.68	15.68	15.68	15.68	0
2020-12-03	15.68	15.68	15.68	15.68	0
2020-12-02	15.68	15.68	15.68	15.68	0
2020-12-01	15.47	15.47	15.47	15.47	0
2020-11-30	14.67	14.67	14.67	14.67	0
2020-11-27	14.67	14.67	14.67	14.67	0
2020-11-26	14.67	14.67	14.67	14.67	0
2020-11-25	14.67	14.67	14.67	14.67	0
2020-11-24	14.67	14.67	14.67	14.67	0
2020-11-23	14.67	14.67	14.67	14.67	0
2020-11-20	14.67	14.67	14.67	14.67	0
2020-11-19	14.67	14.67	14.67	14.67	220
2020-11-18	14.63	14.63	14.63	14.63	135
2020-11-17	13.84	13.84	13.84	13.84	0
2020-11-16	13.84	13.84	13.84	13.84	0
2020-11-13	13.70	13.70	13.70	13.70	60
2020-11-12	13.92	13.92	13.92	13.92	0
2020-11-11	13.92	13.92	13.92	13.92	0
2020-11-10	13.92	13.92	13.92	13.92	0
2020-11-09	13.92	13.92	13.92	13.92	0
2020-11-06	13.92	13.92	13.92	13.92	0
2020-11-05	13.92	13.92	13.92	13.92	0
2020-11-04	13.92	13.92	13.92	13.92	21
2020-11-03	13.64	13.64	13.64	13.64	0
2020-11-02	13.64	13.64	13.64	13.64	0
2020-10-30	13.64	13.64	13.64	13.64	831
2020-10-29	13.99	13.99	13.99	13.99	182
2020-10-28	14.02	14.02	14.02	14.02	459
2020-10-27	13.71	13.71	13.71	13.71	0
2020-10-26	13.67	13.67	13.67	13.67	4,713
2020-10-23	14.55	14.55	14.55	14.55	10,285
2020-10-22	12.49	12.49	12.49	12.49	0
2020-10-21	12.49	12.49	12.49	12.49	0
2020-10-20	12.49	12.49	12.49	12.49	0
2020-10-19	12.49	12.49	12.49	12.49	0
2020-10-16	12.49	12.49	12.49	12.49	0
2020-10-15	12.49	12.49	12.49	12.49	0
2020-10-14	12.55	12.55	12.55	12.55	0
2020-10-13	12.55	12.55	12.55	12.55	0
2020-10-12	12.55	12.55	12.55	12.55	0
2020-10-09	12.55	12.55	12.55	12.55	0
2020-10-08	12.55	12.55	12.55	12.55	1,000
2020-10-07	12.41	12.41	12.41	12.41	80
2020-10-06	12.24	12.24	12.24	12.24	0
2020-10-05	12.24	12.24	12.24	12.24	1,000
2020-10-02	11.33	11.33	11.33	11.33	0
2020-10-01	11.33	11.33	11.33	11.33	0
2020-09-30	11.33	11.33	11.33	11.33	0
2020-09-29	11.33	11.33	11.33	11.33	0
2020-09-28	11.33	11.33	11.33	11.33	1
2020-09-25	11.63	11.63	11.63	11.63	0
2020-09-24	11.63	11.63	11.63	11.63	0
2020-09-23	11.63	11.63	11.63	11.63	0
2020-09-22	11.63	11.63	11.63	11.63	0
2020-09-21	11.63	11.63	11.63	11.63	0
2020-09-18	11.63	11.63	11.63	11.63	0
2020-09-17	11.63	11.63	11.63	11.63	273
2020-09-16	10.93	10.93	10.93	10.93	0
2020-09-15	10.93	10.93	10.93	10.93	10
2020-09-14	11.32	11.32	11.32	11.32	0
2020-09-11	11.32	11.32	11.32	11.32	0
2020-04-03	8.22	8.22	8.22	8.22	0
2020-04-02	8.22	8.22	8.22	8.22	1
2020-04-01	8.96	8.96	8.96	8.96	0

Share	Price	Change
Trinity (TRIN)	52.00	44.44%
Alpha Financial Markets Consulting (AFM)	460.00	37.31%
Redx Pharma (REDX)	14.50	31.58%
Altitude Group (ALT)	36.50	15.87%
Marechale Cap. (MAC)	1.45	13.73%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Horizonte Minerals (HZM)	0.325	-20.73%
Global Petroleum (GBP)	0.12	-20%
Rbg Holdings (RBGP)	9.25	-11.9%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Tower Resources (TRP)	0.022	323,719,375
Cap-xx (CPX)	0.084	266,467,230
Supply@me Cap (SYME)	0.025	190,053,959
Baron Oil (BOIL)	0.065	184,363,670
Global Petroleum (GBP)	0.12	168,364,018