Ncr Ord Share History

Ncr Ord Share Price history. The following table shows end-of-day data 0K45 historical share prices for Ncr 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.

0K45.L
Share Price 0K45.L
Charts 0K45.L
Trades 0K45.L
History Compare
0K45.L 0K45.L
Share News 0K45.L
RNS 0K45.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	13.35	13.35	13.35	13.35	305
2024-04-30	13.35	13.35	13.35	13.35	82
2024-04-29	13.35	13.35	13.35	13.35	6
2024-04-26	13.35	13.35	13.35	13.35	0
2024-04-25	13.35	13.35	13.35	13.35	54
2024-04-24	13.35	13.35	13.35	13.35	58
2024-04-23	13.35	13.35	13.35	13.35	7
2024-04-22	13.35	13.35	13.35	13.35	31
2024-04-19	13.35	13.35	13.35	13.35	4
2024-04-18	13.35	13.35	13.35	13.35	380
2024-04-17	13.35	13.35	13.35	13.35	30
2024-04-16	13.35	13.35	13.35	13.35	49
2024-04-15	13.35	13.35	13.35	13.35	39
2024-04-12	13.35	13.35	13.35	13.35	1
2024-04-11	13.35	13.35	13.35	13.35	3
2024-04-10	13.35	13.35	13.35	13.35	11
2024-04-09	13.35	13.35	13.35	13.35	64
2024-04-08	13.35	13.35	13.35	13.35	100
2024-04-05	13.35	13.35	13.35	13.35	238
2024-04-04	13.35	13.35	13.35	13.35	217
2024-04-03	13.35	13.35	13.35	13.35	335
2024-04-02	13.35	13.35	13.35	13.35	1,058
2024-04-01	13.35	13.35	13.35	13.35	0
2024-03-29	13.35	13.35	13.35	13.35	0
2024-03-28	13.35	13.35	13.35	13.35	661
2024-03-27	13.35	13.35	13.35	13.35	281
2024-03-26	13.35	13.35	13.35	13.35	420
2024-03-25	13.35	13.35	13.35	13.35	4,028
2024-03-22	13.35	13.35	13.35	13.35	4,134
2024-03-21	14.64	14.64	14.64	14.64	1,053
2024-03-20	14.64	14.64	14.64	14.64	2,113
2024-03-19	14.64	14.64	14.64	14.64	853
2024-03-18	14.64	14.64	14.64	14.64	3,794
2024-03-15	14.64	14.64	14.64	14.64	38
2024-03-14	14.64	14.64	14.64	14.64	101
2024-03-13	14.64	14.64	14.64	14.64	710
2024-03-12	14.64	14.64	14.64	14.64	358
2024-03-11	14.64	14.64	14.64	14.64	1,126
2024-03-08	14.64	14.64	14.64	14.64	438
2024-03-07	14.64	14.64	14.64	14.64	2,363
2024-03-06	14.64	14.64	14.64	14.64	1,382
2024-03-05	14.64	14.64	14.64	14.64	11,005
2024-03-04	14.64	14.64	14.64	14.64	8,229
2024-03-01	14.64	14.64	14.64	14.64	10,603
2024-02-29	14.64	14.64	14.64	14.64	1,010
2024-02-28	15.56	15.56	15.56	15.56	46
2024-02-27	15.56	15.56	15.56	15.56	84
2024-02-26	15.56	15.56	15.56	15.56	86
2024-02-23	15.56	15.56	15.56	15.56	7
2024-02-22	15.56	15.56	15.56	15.56	21
2024-02-21	15.56	15.56	15.56	15.56	5
2024-02-20	15.56	15.56	15.56	15.56	44
2024-02-19	15.56	15.56	15.56	15.56	0
2024-02-16	15.56	15.56	15.56	15.56	474
2024-02-15	15.52	15.52	15.52	15.52	127
2024-02-14	15.52	15.52	15.52	15.52	359
2024-02-13	15.84	15.84	15.84	15.84	218
2024-02-12	15.84	15.84	15.84	15.84	33
2024-02-09	15.09	15.09	15.09	15.09	308
2024-02-08	15.09	15.09	15.09	15.09	91
2024-02-07	15.09	15.09	15.09	15.09	26
2024-02-06	15.09	15.09	15.09	15.09	67
2024-02-05	15.09	15.09	15.09	15.09	77
2024-02-02	15.09	15.09	15.09	15.09	11
2024-02-01	15.09	15.09	15.09	15.09	12
2024-01-31	15.09	15.09	15.09	15.09	114
2024-01-30	15.59	15.59	15.59	15.59	186
2024-01-29	15.59	15.59	15.59	15.59	60
2024-01-26	15.59	15.59	15.59	15.59	16
2024-01-25	15.59	15.59	15.59	15.59	192
2024-01-24	16.55	16.55	16.55	16.55	140
2024-01-23	16.55	16.55	16.55	16.55	103
2024-01-22	16.55	16.55	16.55	16.55	139
2024-01-19	16.55	16.55	16.55	16.55	44
2024-01-18	16.55	16.55	16.55	16.55	81
2024-01-17	16.55	16.55	16.55	16.55	79
2024-01-16	16.55	16.55	16.55	16.55	186
2024-01-15	16.55	16.55	16.55	16.55	0
2024-01-12	16.55	16.55	16.55	16.55	107
2024-01-11	16.55	16.55	16.55	16.55	125
2024-01-10	16.55	16.55	16.55	16.55	105
2024-01-09	16.55	16.55	16.55	16.55	31
2024-01-08	16.54	16.54	16.54	16.54	7
2024-01-05	16.54	16.54	16.54	16.54	2
2024-01-04	14.91	14.91	14.91	14.91	193
2024-01-03	14.91	14.91	14.91	14.91	477
2024-01-02	14.91	14.91	14.91	14.91	220
2024-01-01	14.91	14.91	14.91	14.91	0
2023-12-29	14.91	14.91	14.91	14.91	119
2023-12-28	14.91	14.91	14.91	14.91	18
2023-12-27	14.91	14.91	14.91	14.91	150
2023-12-26	14.91	14.91	14.91	14.91	0
2023-12-25	14.91	14.91	14.91	14.91	0
2023-12-22	14.91	14.91	14.91	14.91	396
2023-12-21	14.91	14.91	14.91	14.91	229
2023-12-20	14.91	14.91	14.91	14.91	212
2023-12-19	14.91	14.91	14.91	14.91	864
2023-12-18	14.91	14.91	14.91	14.91	620
2023-12-15	14.91	14.91	14.91	14.91	132
2023-12-14	14.91	14.91	14.91	14.91	415
2023-12-13	14.91	14.91	14.91	14.91	133
2023-12-12	15.67	15.67	15.67	15.67	243
2023-12-11	15.67	15.67	15.67	15.67	490
2023-12-08	15.67	15.67	15.67	15.67	310
2023-12-07	15.67	15.67	15.67	15.67	298
2023-12-06	15.71	15.71	15.71	15.71	700
2023-12-05	15.71	15.71	15.71	15.71	1,025
2023-12-04	15.98	15.98	15.98	15.98	594
2023-12-01	15.67	15.67	15.67	15.67	44
2023-11-30	15.39	15.39	15.39	15.39	11
2023-11-29	15.82	15.82	15.82	15.82	24
2023-11-28	15.82	15.82	15.82	15.82	17
2023-11-27	16.23	16.23	16.23	16.23	160
2023-11-24	16.23	16.23	16.23	16.23	302
2023-11-23	16.23	16.23	16.23	16.23	0
2023-11-22	16.23	16.23	16.23	16.23	36
2023-11-21	16.08	16.08	16.08	16.08	1,095
2023-11-20	16.08	16.08	16.08	16.08	38
2023-11-17	16.08	16.08	16.08	16.08	199
2023-11-16	16.08	16.08	16.08	16.08	219
2023-11-15	16.08	16.08	16.08	16.08	33
2023-11-14	15.26	15.26	15.26	15.26	152
2023-11-13	15.26	15.26	15.26	15.26	762
2023-11-10	15.26	15.26	15.26	15.26	157
2023-11-09	15.26	15.26	15.26	15.26	1
2023-11-08	15.26	15.26	15.26	15.26	20
2023-11-07	15.26	15.26	15.26	15.26	26
2023-11-06	15.26	15.26	15.26	15.26	90
2023-11-03	15.26	15.26	15.26	15.26	15
2023-11-02	15.26	15.26	15.26	15.26	1,290
2023-11-01	15.26	15.26	15.26	15.26	3,069
2023-10-31	15.26	15.26	15.26	15.26	30
2023-10-30	27.09	27.09	27.09	27.09	95
2023-10-27	27.09	27.09	27.09	27.09	1,203
2023-10-26	27.09	27.09	27.09	27.09	17
2023-10-25	27.09	27.09	27.09	27.09	59
2023-10-24	27.09	27.09	27.09	27.09	640
2023-10-23	27.09	27.09	27.09	27.09	391
2023-10-20	27.09	27.09	27.09	27.09	13
2023-10-19	27.09	27.09	27.09	27.09	1,345
2023-10-18	27.09	27.09	27.09	27.09	112
2023-10-17	27.09	27.09	27.09	27.09	1,325
2023-10-16	27.09	27.09	27.09	27.09	341
2023-10-13	27.09	27.09	27.09	27.09	63
2023-10-12	27.09	27.09	27.09	27.09	59
2023-10-11	27.09	27.09	27.09	27.09	1,991
2023-10-10	27.09	27.09	27.09	27.09	177
2023-10-09	27.09	27.09	27.09	27.09	0
2023-10-06	27.09	27.09	27.09	27.09	121
2023-10-05	27.09	27.09	27.09	27.09	94
2023-10-04	27.09	27.09	27.09	27.09	157
2023-10-03	27.09	27.09	27.09	27.09	0
2023-10-02	27.09	27.09	27.09	27.09	321
2023-09-29	27.09	27.09	27.09	27.09	40
2023-09-28	27.09	27.09	27.09	27.09	2
2023-09-27	27.92	27.92	27.92	27.92	0
2023-09-26	27.92	27.92	27.92	27.92	109
2023-09-25	27.92	27.92	27.92	27.92	1,037
2023-09-22	26.77	26.77	26.77	26.77	369
2023-09-21	26.77	26.77	26.77	26.77	105
2023-09-20	26.77	26.77	26.77	26.77	7
2023-09-19	26.77	26.77	26.77	26.77	352
2023-09-18	27.19	27.19	27.19	27.19	100
2023-09-15	27.19	27.19	27.19	27.19	139
2023-09-14	27.72	27.72	27.72	27.72	22
2023-09-13	27.67	27.67	27.67	27.67	373
2023-09-12	27.67	27.67	27.67	27.67	14
2023-09-11	27.53	27.53	27.53	27.53	10
2023-09-08	30.57	30.57	30.57	30.57	64
2023-09-07	30.57	30.57	30.57	30.57	792
2023-09-06	30.57	30.57	30.57	30.57	2,067
2023-09-05	30.57	30.57	30.57	30.57	20
2023-09-04	30.57	30.57	30.57	30.57	0
2023-09-01	30.57	30.57	30.57	30.57	0
2023-08-31	30.57	30.57	30.57	30.57	216
2023-08-30	29.86	29.86	29.86	29.86	94
2023-08-29	29.86	29.86	29.86	29.86	0
2023-08-28	29.32	29.32	29.32	29.32	0
2023-08-25	29.32	29.32	29.32	29.32	20
2023-08-24	29.32	29.32	29.32	29.32	20
2023-08-23	29.32	29.32	29.32	29.32	64
2023-08-22	29.32	29.32	29.32	29.32	414
2023-08-21	29.32	29.32	29.32	29.32	316
2023-08-18	29.32	29.32	29.32	29.32	1,069
2023-08-17	29.32	29.32	29.32	29.32	288
2023-08-16	28.56	28.56	28.56	28.56	0
2023-08-15	28.56	28.56	28.56	28.56	364
2023-08-14	28.56	28.56	28.56	28.56	1,968
2023-08-11	28.56	28.56	28.56	28.56	0
2023-08-10	28.56	28.56	28.56	28.56	34
2023-08-09	28.56	28.56	28.56	28.56	1,411
2023-08-08	28.56	28.56	28.56	28.56	1
2023-08-07	28.56	28.56	28.56	28.56	450
2023-08-04	28.56	28.56	28.56	28.56	369
2023-08-03	26.76	26.76	26.76	26.76	728
2023-08-02	26.76	26.76	26.76	26.76	697
2023-08-01	26.76	26.76	26.76	26.76	179
2023-07-31	26.76	26.76	26.76	26.76	47
2023-07-28	26.76	26.76	26.76	26.76	20
2023-07-27	26.76	26.76	26.76	26.76	0
2023-07-26	26.76	26.76	26.76	26.76	0
2023-07-25	26.76	26.76	26.76	26.76	6
2023-07-24	26.76	26.76	26.76	26.76	0
2023-07-21	26.76	26.76	26.76	26.76	18
2023-07-20	26.76	26.76	26.76	26.76	30
2023-07-19	26.76	26.76	26.76	26.76	625
2023-07-18	26.76	26.76	26.76	26.76	455
2023-07-17	26.49	26.49	26.49	26.49	28
2023-07-14	26.49	26.49	26.49	26.49	304
2023-07-13	26.15	26.15	26.15	26.15	809
2023-07-12	26.15	26.15	26.15	26.15	295
2023-07-11	25.05	25.05	25.05	25.05	500
2023-07-10	25.05	25.05	25.05	25.05	40
2023-07-07	25.05	25.05	25.05	25.05	0
2023-07-06	25.05	25.05	25.05	25.05	211
2023-07-05	25.05	25.05	25.05	25.05	0
2023-07-04	25.05	25.05	25.05	25.05	0
2023-07-03	25.05	25.05	25.05	25.05	525
2023-06-30	25.05	25.05	25.05	25.05	0
2023-06-29	25.05	25.05	25.05	25.05	400
2023-06-28	25.05	25.05	25.05	25.05	0
2023-06-27	25.05	25.05	25.05	25.05	0
2023-06-26	25.05	25.05	25.05	25.05	0
2023-06-23	25.05	25.05	25.05	25.05	0
2023-06-22	25.05	25.05	25.05	25.05	0
2023-06-21	25.05	25.05	25.05	25.05	0
2023-06-20	25.05	25.05	25.05	25.05	24
2023-06-19	24.52	24.52	24.52	24.52	0
2023-06-16	24.52	24.52	24.52	24.52	6
2023-06-15	24.52	24.52	24.52	24.52	120
2023-06-14	24.77	24.77	24.77	24.77	0
2023-06-13	24.77	24.77	24.77	24.77	100
2023-06-12	24.77	24.77	24.77	24.77	0
2023-06-09	24.77	24.77	24.77	24.77	0
2023-06-08	24.77	24.77	24.77	24.77	0
2023-06-07	24.77	24.77	24.77	24.77	0
2023-06-06	23.46	23.46	23.46	23.46	2
2023-06-05	23.46	23.46	23.46	23.46	357
2023-06-02	23.46	23.46	23.46	23.46	0
2023-06-01	23.46	23.46	23.46	23.46	20
2023-05-31	23.46	23.46	23.46	23.46	30
2023-05-30	23.46	23.46	23.46	23.46	0
2023-05-29	23.46	23.46	23.46	23.46	0
2023-05-26	23.46	23.46	23.46	23.46	200
2023-05-25	23.46	23.46	23.46	23.46	400
2023-05-24	23.46	23.46	23.46	23.46	1
2023-05-23	23.46	23.46	23.46	23.46	70
2023-05-22	23.46	23.46	23.46	23.46	1
2023-05-19	23.46	23.46	23.46	23.46	0
2023-05-18	23.46	23.46	23.46	23.46	1
2023-05-17	23.46	23.46	23.46	23.46	0
2023-05-16	23.46	23.46	23.46	23.46	0
2023-05-15	23.46	23.46	23.46	23.46	387
2023-05-12	23.02	23.02	23.02	23.02	220
2023-05-11	23.02	23.02	23.02	23.02	0
2023-05-10	23.02	23.02	23.02	23.02	1,020
2023-05-09	23.18	23.18	23.18	23.18	0
2023-05-08	23.18	23.18	23.18	23.18	0
2023-05-05	23.18	23.18	23.18	23.18	578
2023-05-04	23.18	23.18	23.18	23.18	0
2023-05-03	23.18	23.18	23.18	23.18	3,600
2023-05-02	23.18	23.18	23.18	23.18	0
2023-05-01	23.18	23.18	23.18	23.18	0
2023-04-28	23.18	23.18	23.18	23.18	122
2023-04-27	23.18	23.18	23.18	23.18	0
2023-04-26	23.18	23.18	23.18	23.18	88
2023-04-25	23.18	23.18	23.18	23.18	0
2023-04-24	23.18	23.18	23.18	23.18	0
2023-04-21	23.18	23.18	23.18	23.18	0
2023-04-20	23.18	23.18	23.18	23.18	500
2023-04-19	23.18	23.18	23.18	23.18	0
2023-04-18	23.18	23.18	23.18	23.18	0
2023-04-17	23.18	23.18	23.18	23.18	0
2023-04-14	23.18	23.18	23.18	23.18	500
2023-04-13	22.98	22.98	22.98	22.98	400
2023-04-12	22.98	22.98	22.98	22.98	50
2023-04-11	22.97	22.97	22.97	22.97	0
2023-04-10	22.97	22.97	22.97	22.97	0
2023-04-07	22.97	22.97	22.97	22.97	0
2023-04-06	22.97	22.97	22.97	22.97	448
2023-04-05	22.97	22.97	22.97	22.97	242
2023-04-04	22.86	22.86	22.86	22.86	95
2023-04-03	22.86	22.86	22.86	22.86	20
2023-03-31	22.86	22.86	22.86	22.86	0
2023-03-30	22.86	22.86	22.86	22.86	2
2023-03-29	21.89	21.89	21.89	21.89	0
2023-03-28	21.89	21.89	21.89	21.89	59
2023-03-27	21.89	21.89	21.89	21.89	100
2023-03-24	22.28	22.28	22.28	22.28	0
2023-03-23	22.28	22.28	22.28	22.28	421
2023-03-22	25.36	25.36	25.36	25.36	448
2023-03-21	25.36	25.36	25.36	25.36	0
2023-03-20	25.36	25.36	25.36	25.36	50
2023-03-17	25.36	25.36	25.36	25.36	20
2023-03-16	25.36	25.36	25.36	25.36	0
2023-03-15	25.36	25.36	25.36	25.36	0
2023-03-14	25.36	25.36	25.36	25.36	0
2023-03-13	25.36	25.36	25.36	25.36	400
2023-03-10	25.36	25.36	25.36	25.36	0
2023-03-09	25.36	25.36	25.36	25.36	230
2023-03-08	25.36	25.36	25.36	25.36	0
2023-03-07	25.36	25.36	25.36	25.36	130
2023-03-06	25.36	25.36	25.36	25.36	0
2023-03-03	25.36	25.36	25.36	25.36	0
2023-03-02	27.22	27.22	27.22	27.22	0
2023-03-01	27.22	27.22	27.22	27.22	17
2023-02-28	27.22	27.22	27.22	27.22	0
2023-02-27	27.22	27.22	27.22	27.22	194
2023-02-24	27.22	27.22	27.22	27.22	389
2023-02-23	27.22	27.22	27.22	27.22	891
2023-02-22	27.22	27.22	27.22	27.22	0
2023-02-21	27.22	27.22	27.22	27.22	200
2023-02-20	27.22	27.22	27.22	27.22	0
2023-02-17	27.22	27.22	27.22	27.22	100
2023-02-16	27.22	27.22	27.22	27.22	0
2023-02-15	27.22	27.22	27.22	27.22	35
2023-02-14	27.00	27.00	27.00	27.00	0
2023-02-13	27.00	27.00	27.00	27.00	200
2023-02-10	27.00	27.00	27.00	27.00	100
2023-02-09	27.00	27.00	27.00	27.00	0
2023-02-08	27.00	27.00	27.00	27.00	100
2023-02-07	27.00	27.00	27.00	27.00	0
2023-02-06	27.00	27.00	27.00	27.00	100
2023-02-03	27.00	27.00	27.00	27.00	0
2023-02-02	27.00	27.00	27.00	27.00	0
2023-02-01	27.00	27.00	27.00	27.00	675
2023-01-31	27.00	27.00	27.00	27.00	0
2023-01-30	27.00	27.00	27.00	27.00	100
2023-01-27	27.00	27.00	27.00	27.00	78
2023-01-26	26.52	26.52	26.52	26.52	0
2023-01-25	26.52	26.52	26.52	26.52	0
2023-01-24	26.52	26.52	26.52	26.52	0
2023-01-23	26.52	26.52	26.52	26.52	204
2023-01-20	24.05	24.05	24.05	24.05	582
2023-01-19	24.05	24.05	24.05	24.05	0
2023-01-18	24.05	24.05	24.05	24.05	0
2023-01-17	24.05	24.05	24.05	24.05	100
2023-01-16	24.05	24.05	24.05	24.05	0
2023-01-13	24.05	24.05	24.05	24.05	0
2023-01-12	24.05	24.05	24.05	24.05	0
2023-01-11	24.05	24.05	24.05	24.05	0
2023-01-10	24.05	24.05	24.05	24.05	0
2023-01-09	24.05	24.05	24.05	24.05	0
2023-01-06	24.05	24.05	24.05	24.05	0
2023-01-05	24.05	24.05	24.05	24.05	67
2023-01-04	23.03	23.03	23.03	23.03	70
2023-01-03	23.03	23.03	23.03	23.03	0
2023-01-02	22.62	22.62	22.62	22.62	0
2022-12-30	22.62	22.62	22.62	22.62	345
2022-12-29	22.62	22.62	22.62	22.62	400
2022-12-28	22.62	22.62	22.62	22.62	0
2022-12-27	22.62	22.62	22.62	22.62	0
2022-12-26	22.62	22.62	22.62	22.62	0
2022-12-23	22.62	22.62	22.62	22.62	0
2022-12-22	22.62	22.62	22.62	22.62	20
2022-12-21	22.62	22.62	22.62	22.62	450
2022-12-20	22.62	22.62	22.62	22.62	330
2022-12-19	22.62	22.62	22.62	22.62	0
2022-12-16	22.62	22.62	22.62	22.62	0
2022-12-15	22.62	22.62	22.62	22.62	0
2022-12-14	22.62	22.62	22.62	22.62	50
2022-12-13	22.62	22.62	22.62	22.62	0
2022-12-12	22.62	22.62	22.62	22.62	0
2022-12-09	22.62	22.62	22.62	22.62	0
2022-12-08	22.62	22.62	22.62	22.62	210
2022-12-07	22.62	22.62	22.62	22.62	440
2022-12-06	22.62	22.62	22.62	22.62	0
2022-12-05	22.62	22.62	22.62	22.62	500
2022-12-02	22.62	22.62	22.62	22.62	0
2022-12-01	22.62	22.62	22.62	22.62	0
2022-11-30	22.62	22.62	22.62	22.62	0
2022-11-29	22.62	22.62	22.62	22.62	50
2022-11-28	22.62	22.62	22.62	22.62	0
2022-11-25	22.62	22.62	22.62	22.62	0
2022-11-24	22.62	22.62	22.62	22.62	0
2022-11-23	22.62	22.62	22.62	22.62	73
2022-11-22	22.62	22.62	22.62	22.62	0
2022-11-21	22.62	22.62	22.62	22.62	900
2022-11-18	22.62	22.62	22.62	22.62	0
2022-11-17	22.62	22.62	22.62	22.62	0
2022-11-16	22.62	22.62	22.62	22.62	10
2022-11-15	22.62	22.62	22.62	22.62	2
2022-11-14	22.62	22.62	22.62	22.62	350
2022-11-11	21.26	21.26	21.26	21.26	0
2022-11-10	21.26	21.26	21.26	21.26	630
2022-11-09	21.26	21.26	21.26	21.26	0
2022-11-08	21.26	21.26	21.26	21.26	0
2022-11-07	21.26	21.26	21.26	21.26	1,111
2022-11-04	21.26	21.26	21.26	21.26	0
2022-11-03	21.26	21.26	21.26	21.26	85
2022-11-02	21.26	21.26	21.26	21.26	0
2022-11-01	21.26	21.26	21.26	21.26	20
2022-10-31	21.18	21.18	21.18	21.18	116
2022-10-28	20.87	20.87	20.87	20.87	0
2022-10-27	20.87	20.87	20.87	20.87	0
2022-10-26	20.87	20.87	20.87	20.87	299
2022-10-25	19.19	19.19	19.19	19.19	0
2022-10-24	19.19	19.19	19.19	19.19	0
2022-10-21	19.19	19.19	19.19	19.19	197
2022-10-20	19.19	19.19	19.19	19.19	0
2022-10-19	19.19	19.19	19.19	19.19	0
2022-10-18	19.19	19.19	19.19	19.19	100
2022-10-17	19.19	19.19	19.19	19.19	224
2022-10-14	18.52	18.52	18.52	18.52	0
2022-10-13	18.52	18.52	18.52	18.52	214
2022-10-12	18.52	18.52	18.52	18.52	22
2022-10-11	19.47	19.47	19.47	19.47	100
2022-10-10	19.47	19.47	19.47	19.47	0
2022-10-07	19.47	19.47	19.47	19.47	0
2022-10-06	19.47	19.47	19.47	19.47	0
2022-10-05	19.47	19.47	19.47	19.47	0
2022-10-04	19.47	19.47	19.47	19.47	0
2022-10-03	19.47	19.47	19.47	19.47	0
2022-09-30	19.47	19.47	19.47	19.47	0
2022-09-29	19.02	19.02	19.02	19.02	154
2022-09-28	21.55	21.55	21.55	21.55	0
2022-09-27	21.55	21.55	21.55	21.55	121
2022-09-26	21.55	21.55	21.55	21.55	0
2022-09-23	21.55	21.55	21.55	21.55	500
2022-09-22	21.55	21.55	21.55	21.55	160
2022-09-21	22.59	22.59	22.59	22.59	0
2022-09-20	22.59	22.59	22.59	22.59	100
2022-09-19	22.53	22.53	22.53	22.53	0
2022-09-16	22.53	22.53	22.53	22.53	1,914
2022-09-15	30.64	30.64	30.64	30.64	0
2022-09-14	30.64	30.64	30.64	30.64	300
2022-09-13	30.64	30.64	30.64	30.64	0
2022-09-12	30.64	30.64	30.64	30.64	38
2022-09-09	30.64	30.64	30.64	30.64	1,541
2022-09-08	30.64	30.64	30.64	30.64	0
2022-09-07	30.64	30.64	30.64	30.64	100
2022-09-06	30.64	30.64	30.64	30.64	1,000
2022-09-05	30.64	30.64	30.64	30.64	0
2022-09-02	30.64	30.64	30.64	30.64	1,012
2022-09-01	31.38	31.38	31.38	31.38	0
2022-08-31	31.38	31.38	31.38	31.38	19
2022-08-30	31.38	31.38	31.38	31.38	8
2022-08-29	31.87	31.87	31.87	31.87	0
2022-08-26	31.87	31.87	31.87	31.87	130
2022-08-25	31.87	31.87	31.87	31.87	460
2022-08-24	31.87	31.87	31.87	31.87	0
2022-08-23	31.87	31.87	31.87	31.87	0
2022-08-22	31.87	31.87	31.87	31.87	0
2022-08-19	31.87	31.87	31.87	31.87	0
2022-08-18	31.87	31.87	31.87	31.87	0
2022-08-17	31.87	31.87	31.87	31.87	0
2022-08-16	31.87	31.87	31.87	31.87	0
2022-08-15	31.87	31.87	31.87	31.87	0
2022-08-12	31.87	31.87	31.87	31.87	0
2022-08-11	31.87	31.87	31.87	31.87	0
2022-08-10	31.87	31.87	31.87	31.87	133
2022-08-09	31.87	31.87	31.87	31.87	0
2022-08-08	31.87	31.87	31.87	31.87	50
2022-08-05	31.87	31.87	31.87	31.87	30
2022-08-04	31.87	31.87	31.87	31.87	0
2022-08-03	31.87	31.87	31.87	31.87	14
2022-08-02	31.87	31.87	31.87	31.87	0
2022-08-01	31.87	31.87	31.87	31.87	0
2022-07-29	31.87	31.87	31.87	31.87	1,000
2022-07-28	31.87	31.87	31.87	31.87	100
2022-07-27	31.87	31.87	31.87	31.87	0
2022-07-26	31.87	31.87	31.87	31.87	0
2022-07-25	31.87	31.87	31.87	31.87	0
2022-07-22	31.87	31.87	31.87	31.87	0
2022-07-21	31.87	31.87	31.87	31.87	0
2022-07-20	31.87	31.87	31.87	31.87	0
2022-07-19	31.87	31.87	31.87	31.87	10,272
2022-07-18	31.87	31.87	31.87	31.87	100
2022-07-15	31.87	31.87	31.87	31.87	0
2022-07-14	31.87	31.87	31.87	31.87	1,950
2022-07-13	31.87	31.87	31.87	31.87	0
2022-07-12	31.87	31.87	31.87	31.87	0
2022-07-11	31.87	31.87	31.87	31.87	100
2022-07-08	31.87	31.87	31.87	31.87	0
2022-07-07	31.87	31.87	31.87	31.87	0
2022-07-06	31.87	31.87	31.87	31.87	0
2022-07-05	31.87	31.87	31.87	31.87	1,400
2022-07-04	31.87	31.87	31.87	31.87	0
2022-07-01	31.87	31.87	31.87	31.87	385
2022-06-30	31.87	31.87	31.87	31.87	400
2022-06-29	31.87	31.87	31.87	31.87	1,694
2022-06-28	31.87	31.87	31.87	31.87	0
2022-06-27	31.87	31.87	31.87	31.87	0
2022-06-24	31.87	31.87	31.87	31.87	700
2022-06-23	31.87	31.87	31.87	31.87	1,700
2022-06-22	31.87	31.87	31.87	31.87	0
2022-06-21	31.87	31.87	31.87	31.87	1,763
2022-06-20	31.04	31.04	31.04	31.04	0
2022-06-17	31.04	31.04	31.04	31.04	0
2022-06-16	31.04	31.04	31.04	31.04	420
2022-06-15	31.04	31.04	31.04	31.04	78
2022-06-14	31.04	31.04	31.04	31.04	581
2022-06-13	31.04	31.04	31.04	31.04	1,316
2022-06-10	33.49	33.49	33.49	33.49	0
2022-06-09	33.49	33.49	33.49	33.49	224
2022-06-08	35.16	35.16	35.16	35.16	650
2022-06-07	35.16	35.16	35.16	35.16	200
2022-06-06	35.16	35.16	35.16	35.16	0
2022-06-03	35.16	35.16	35.16	35.16	0
2022-06-02	35.16	35.16	35.16	35.16	0
2022-06-01	35.16	35.16	35.16	35.16	0
2022-05-31	35.16	35.16	35.16	35.16	0
2022-05-30	35.16	35.16	35.16	35.16	0
2022-05-27	35.16	35.16	35.16	35.16	1,616
2022-05-26	35.16	35.16	35.16	35.16	0
2022-05-25	35.16	35.16	35.16	35.16	0
2022-05-24	35.16	35.16	35.16	35.16	0
2022-05-23	35.16	35.16	35.16	35.16	0
2022-05-20	35.16	35.16	35.16	35.16	0
2022-05-19	35.16	35.16	35.16	35.16	400
2022-05-18	35.16	35.16	35.16	35.16	7
2022-05-17	34.87	34.87	34.87	34.87	280
2022-05-16	34.87	34.87	34.87	34.87	0
2022-05-13	34.87	34.87	34.87	34.87	300
2022-05-12	34.87	34.87	34.87	34.87	0
2022-05-11	34.87	34.87	34.87	34.87	200
2022-05-10	34.87	34.87	34.87	34.87	196
2022-05-09	34.87	34.87	34.87	34.87	0
2022-05-06	34.87	34.87	34.87	34.87	303
2022-05-05	35.60	35.60	35.60	35.60	17
2022-05-04	32.38	32.38	32.38	32.38	0
2022-05-03	32.38	32.38	32.38	32.38	0
2022-05-02	32.38	32.38	32.38	32.38	0
2022-04-29	32.38	32.38	32.38	32.38	4,931
2022-04-28	30.56	30.56	30.56	30.56	777
2022-04-27	39.58	39.58	39.58	39.58	250
2022-04-26	39.58	39.58	39.58	39.58	1,200
2022-04-25	39.58	39.58	39.58	39.58	638
2022-04-22	34.95	34.95	34.95	34.95	0
2022-04-21	34.95	34.95	34.95	34.95	0
2022-04-20	34.95	34.95	34.95	34.95	290
2022-04-19	34.95	34.95	34.95	34.95	280
2022-04-18	34.95	34.95	34.95	34.95	0
2022-04-15	34.95	34.95	34.95	34.95	0
2022-04-14	34.95	34.95	34.95	34.95	0
2022-04-13	34.95	34.95	34.95	34.95	0
2022-04-12	34.95	34.95	34.95	34.95	0
2022-04-11	34.95	34.95	34.95	34.95	0
2022-04-08	34.95	34.95	34.95	34.95	0
2022-04-07	34.95	34.95	34.95	34.95	0
2022-04-06	34.95	34.95	34.95	34.95	0
2022-04-05	34.95	34.95	34.95	34.95	0
2022-04-04	34.95	34.95	34.95	34.95	0
2022-04-01	34.95	34.95	34.95	34.95	0
2022-03-31	34.95	34.95	34.95	34.95	0
2022-03-30	34.95	34.95	34.95	34.95	0
2022-03-29	34.95	34.95	34.95	34.95	0
2022-03-28	34.95	34.95	34.95	34.95	0
2022-03-25	34.95	34.95	34.95	34.95	0
2022-03-24	34.95	34.95	34.95	34.95	0
2022-03-23	34.95	34.95	34.95	34.95	250
2022-03-22	34.95	34.95	34.95	34.95	0
2022-03-21	34.95	34.95	34.95	34.95	0
2022-03-18	34.95	34.95	34.95	34.95	0
2022-03-17	34.95	34.95	34.95	34.95	0
2022-03-16	34.95	34.95	34.95	34.95	0
2022-03-15	34.95	34.95	34.95	34.95	0
2022-03-14	34.95	34.95	34.95	34.95	0
2022-03-11	34.95	34.95	34.95	34.95	0
2022-03-10	34.95	34.95	34.95	34.95	0
2022-03-09	34.95	34.95	34.95	34.95	0
2022-03-08	34.95	34.95	34.95	34.95	300
2022-03-07	43.52	43.52	43.52	43.52	0
2022-03-04	43.52	43.52	43.52	43.52	500
2022-03-03	43.52	43.52	43.52	43.52	0
2022-03-02	43.52	43.52	43.52	43.52	0
2022-03-01	43.52	43.52	43.52	43.52	0
2022-02-28	43.52	43.52	43.52	43.52	0
2022-02-25	43.52	43.52	43.52	43.52	0
2022-02-24	43.52	43.52	43.52	43.52	0
2022-02-23	43.52	43.52	43.52	43.52	0
2022-02-22	43.52	43.52	43.52	43.52	0
2022-02-21	43.52	43.52	43.52	43.52	0
2022-02-18	43.52	43.52	43.52	43.52	0
2022-02-17	43.52	43.52	43.52	43.52	0
2022-02-16	43.52	43.52	43.52	43.52	0
2022-02-15	43.52	43.52	43.52	43.52	0
2022-02-14	43.52	43.52	43.52	43.52	0
2022-02-11	43.52	43.52	43.52	43.52	0
2022-02-10	43.52	43.52	43.52	43.52	15
2022-02-09	36.90	36.90	36.90	36.90	984
2022-02-08	36.90	36.90	36.90	36.90	0
2022-02-07	36.90	36.90	36.90	36.90	0
2022-02-04	36.90	36.90	36.90	36.90	249
2022-02-03	38.06	38.06	38.06	38.06	0
2022-02-02	38.06	38.06	38.06	38.06	0
2022-02-01	38.06	38.06	38.06	38.06	0
2022-01-31	38.30	38.30	38.30	38.30	0
2022-01-28	38.30	38.30	38.30	38.30	0
2022-01-27	38.30	38.30	38.30	38.30	5
2022-01-26	38.30	38.30	38.30	38.30	0
2022-01-25	38.30	38.30	38.30	38.30	0
2022-01-24	38.30	38.30	38.30	38.30	60
2022-01-21	38.30	38.30	38.30	38.30	14
2022-01-20	38.30	38.30	38.30	38.30	0
2022-01-19	38.30	38.30	38.30	38.30	0
2022-01-18	38.30	38.30	38.30	38.30	0
2022-01-17	38.30	38.30	38.30	38.30	0
2022-01-14	38.30	38.30	38.30	38.30	0
2022-01-13	38.30	38.30	38.30	38.30	0
2022-01-12	38.30	38.30	38.30	38.30	0
2022-01-11	38.30	38.30	38.30	38.30	0
2022-01-10	38.30	38.30	38.30	38.30	0
2022-01-07	38.30	38.30	38.30	38.30	0
2022-01-06	38.30	38.30	38.30	38.30	0
2022-01-05	38.30	38.30	38.30	38.30	0
2022-01-04	38.30	38.30	38.30	38.30	0
2022-01-03	38.30	38.30	38.30	38.30	0
2021-12-31	38.30	38.30	38.30	38.30	0
2021-12-30	38.30	38.30	38.30	38.30	0
2021-12-29	38.30	38.30	38.30	38.30	0
2021-12-28	38.30	38.30	38.30	38.30	0
2021-12-27	38.30	38.30	38.30	38.30	0
2021-12-24	38.30	38.30	38.30	38.30	0
2021-12-23	38.30	38.30	38.30	38.30	0
2021-12-22	38.30	38.30	38.30	38.30	0
2021-12-21	38.30	38.30	38.30	38.30	21
2021-12-20	40.80	40.80	40.80	40.80	0
2021-12-17	40.80	40.80	40.80	40.80	125
2021-12-16	40.80	40.80	40.80	40.80	0
2021-12-15	40.80	40.80	40.80	40.80	0
2021-12-14	40.80	40.80	40.80	40.80	174
2021-12-13	40.62	40.62	40.62	40.62	0
2021-12-10	40.62	40.62	40.62	40.62	201
2021-12-09	43.53	43.53	43.53	43.53	267
2021-12-08	43.53	43.53	43.53	43.53	28
2021-12-07	41.56	41.56	41.56	41.56	0
2021-12-06	41.56	41.56	41.56	41.56	0
2021-12-03	41.56	41.56	41.56	41.56	0
2021-12-02	41.56	41.56	41.56	41.56	0
2021-12-01	41.56	41.56	41.56	41.56	0
2021-11-30	41.56	41.56	41.56	41.56	0
2021-11-29	41.56	41.56	41.56	41.56	151
2021-11-26	41.56	41.56	41.56	41.56	0
2021-11-25	41.56	41.56	41.56	41.56	0
2021-11-24	41.56	41.56	41.56	41.56	830
2021-11-23	41.56	41.56	41.56	41.56	900
2021-11-22	41.56	41.56	41.56	41.56	0
2021-11-19	41.56	41.56	41.56	41.56	0
2021-11-18	41.56	41.56	41.56	41.56	50
2021-11-17	41.56	41.56	41.56	41.56	42,466
2021-11-16	41.56	41.56	41.56	41.56	0
2021-11-15	41.56	41.56	41.56	41.56	0
2021-11-12	41.56	41.56	41.56	41.56	0
2021-11-11	41.56	41.56	41.56	41.56	0
2021-11-10	41.56	41.56	41.56	41.56	0
2021-11-09	41.56	41.56	41.56	41.56	0
2021-11-08	41.56	41.56	41.56	41.56	50
2021-11-05	41.56	41.56	41.56	41.56	92
2021-11-04	41.56	41.56	41.56	41.56	0
2021-11-03	41.56	41.56	41.56	41.56	0
2021-11-02	41.56	41.56	41.56	41.56	0
2021-11-01	39.72	39.72	39.72	39.72	3
2021-10-29	40.09	40.09	40.09	40.09	0
2021-10-28	40.09	40.09	40.09	40.09	68
2021-10-27	42.95	42.95	42.95	42.95	990
2021-10-26	42.95	42.95	42.95	42.95	0
2021-10-25	42.95	42.95	42.95	42.95	0
2021-10-22	42.95	42.95	42.95	42.95	6
2021-10-21	42.95	42.95	42.95	42.95	0
2021-10-20	42.95	42.95	42.95	42.95	8
2021-10-19	41.90	41.90	41.90	41.90	0
2021-10-18	41.90	41.90	41.90	41.90	0
2021-10-15	41.90	41.90	41.90	41.90	0
2021-10-14	41.90	41.90	41.90	41.90	0
2021-10-13	40.97	40.97	40.97	40.97	0
2021-10-12	40.97	40.97	40.97	40.97	0
2021-10-11	40.97	40.97	40.97	40.97	0
2021-10-08	40.97	40.97	40.97	40.97	0
2021-10-07	40.97	40.97	40.97	40.97	0
2021-10-06	40.97	40.97	40.97	40.97	0
2021-10-05	40.97	40.97	40.97	40.97	50
2021-10-04	40.97	40.97	40.97	40.97	0
2021-10-01	39.67	39.67	39.67	39.67	0
2021-09-30	39.67	39.67	39.67	39.67	0
2021-09-29	39.67	39.67	39.67	39.67	0
2021-09-28	39.67	39.67	39.67	39.67	29
2021-09-27	39.67	39.67	39.67	39.67	0
2021-09-24	39.67	39.67	39.67	39.67	0
2021-09-23	39.67	39.67	39.67	39.67	0
2021-09-22	39.67	39.67	39.67	39.67	0
2021-09-21	39.67	39.67	39.67	39.67	0
2021-09-20	39.67	39.67	39.67	39.67	0
2021-09-17	39.67	39.67	39.67	39.67	50
2021-09-16	39.67	39.67	39.67	39.67	0
2021-09-15	39.67	39.67	39.67	39.67	0
2021-09-14	39.67	39.67	39.67	39.67	0
2021-09-13	39.67	39.67	39.67	39.67	143
2021-09-10	41.70	41.70	41.70	41.70	0
2021-09-09	41.70	41.70	41.70	41.70	0
2021-09-08	41.70	41.70	41.70	41.70	0
2021-09-07	41.70	41.70	41.70	41.70	0
2021-09-06	41.70	41.70	41.70	41.70	0
2021-09-03	43.32	43.32	43.32	43.32	0
2021-09-02	43.32	43.32	43.32	43.32	0
2021-09-01	43.32	43.32	43.32	43.32	0
2021-08-31	43.32	43.32	43.32	43.32	18
2021-08-30	41.30	41.30	41.30	41.30	0
2021-08-27	41.30	41.30	41.30	41.30	0
2021-08-26	41.30	41.30	41.30	41.30	0
2021-08-25	41.30	41.30	41.30	41.30	200
2021-08-24	41.30	41.30	41.30	41.30	0
2021-08-23	44.31	44.31	44.31	44.31	0
2021-08-20	44.31	44.31	44.31	44.31	0
2021-08-19	44.31	44.31	44.31	44.31	32
2021-08-18	44.31	44.31	44.31	44.31	20
2021-08-17	44.31	44.31	44.31	44.31	14
2021-08-16	44.31	44.31	44.31	44.31	0
2021-08-13	44.31	44.31	44.31	44.31	0
2021-08-12	44.31	44.31	44.31	44.31	0
2021-08-11	41.25	41.25	41.25	41.25	0
2021-08-10	41.25	41.25	41.25	41.25	2,323
2021-08-09	41.25	41.25	41.25	41.25	833
2021-08-06	40.04	40.04	40.04	40.04	1,450
2021-08-05	40.04	40.04	40.04	40.04	637
2021-08-04	43.89	43.89	43.89	43.89	3
2021-08-03	43.89	43.89	43.89	43.89	45
2021-08-02	43.89	43.89	43.89	43.89	0
2021-07-30	43.89	43.89	43.89	43.89	0
2021-07-29	43.89	43.89	43.89	43.89	312
2021-07-28	44.47	44.47	44.47	44.47	0
2021-07-27	44.47	44.47	44.47	44.47	8
2021-07-26	44.47	44.47	44.47	44.47	0
2021-07-23	44.47	44.47	44.47	44.47	0
2021-07-22	44.76	44.76	44.76	44.76	10
2021-07-21	44.76	44.76	44.76	44.76	0
2021-07-20	44.76	44.76	44.76	44.76	0
2021-07-19	44.76	44.76	44.76	44.76	1,466
2021-07-16	44.76	44.76	44.76	44.76	189
2021-07-15	44.76	44.76	44.76	44.76	0
2021-07-14	44.76	44.76	44.76	44.76	47
2021-07-13	46.03	46.03	46.03	46.03	0
2021-07-12	47.37	47.37	47.37	47.37	0
2021-07-09	47.37	47.37	47.37	47.37	0
2021-07-08	47.37	47.37	47.37	47.37	118
2021-07-07	47.37	47.37	47.37	47.37	575
2021-07-06	47.37	47.37	47.37	47.37	0
2021-07-05	47.37	47.37	47.37	47.37	0
2021-07-02	44.07	44.07	44.07	44.07	355
2021-07-01	44.07	44.07	44.07	44.07	10
2021-06-30	44.07	44.07	44.07	44.07	0
2021-06-29	44.07	44.07	44.07	44.07	100
2021-06-28	44.07	44.07	44.07	44.07	680
2021-06-25	44.07	44.07	44.07	44.07	160
2021-06-24	44.07	44.07	44.07	44.07	260
2021-06-23	44.07	44.07	44.07	44.07	0
2021-06-22	44.07	44.07	44.07	44.07	289
2021-06-21	45.66	45.66	45.66	45.66	0
2021-06-18	45.66	45.66	45.66	45.66	159
2021-06-17	45.66	45.66	45.66	45.66	289
2021-06-16	46.80	46.80	46.80	46.80	0
2021-06-15	46.80	46.80	46.80	46.80	27
2021-06-14	48.35	48.35	48.35	48.35	0
2021-06-11	48.35	48.35	48.35	48.35	0
2021-06-10	48.35	48.35	48.35	48.35	100
2021-06-09	46.71	46.71	46.71	46.71	0
2021-06-08	46.71	46.71	46.71	46.71	0
2021-06-07	46.71	46.71	46.71	46.71	0
2021-06-04	46.71	46.71	46.71	46.71	0
2021-06-03	46.71	46.71	46.71	46.71	57
2021-06-02	45.83	45.83	45.83	45.83	0
2021-06-01	45.83	45.83	45.83	45.83	37
2021-05-28	45.83	45.83	45.83	45.83	10
2021-05-27	45.83	45.83	45.83	45.83	100
2021-05-26	45.83	45.83	45.83	45.83	20
2021-05-25	45.83	45.83	45.83	45.83	0
2021-05-24	45.83	45.83	45.83	45.83	0
2021-05-21	45.83	45.83	45.83	45.83	0
2021-05-20	45.83	45.83	45.83	45.83	20
2021-05-19	45.83	45.83	45.83	45.83	100
2021-05-18	45.83	45.83	45.83	45.83	0
2021-05-17	45.83	45.83	45.83	45.83	0
2021-05-14	45.83	45.83	45.83	45.83	100
2021-05-13	45.83	45.83	45.83	45.83	29
2021-05-12	47.46	47.46	47.46	47.46	400
2021-05-11	47.46	47.46	47.46	47.46	22
2021-05-10	49.20	49.20	49.20	49.20	140
2021-05-07	46.59	46.59	46.59	46.59	0
2021-05-06	46.59	46.59	46.59	46.59	0
2021-05-05	46.59	46.59	46.59	46.59	355
2021-05-04	46.59	46.59	46.59	46.59	58
2021-04-30	46.02	46.02	46.02	46.02	0
2021-04-29	46.02	46.02	46.02	46.02	70
2021-04-28	45.53	45.53	45.53	45.53	244
2021-04-27	42.15	42.15	42.15	42.15	20
2021-04-26	42.15	42.15	42.15	42.15	10
2021-04-23	42.15	42.15	42.15	42.15	110
2021-04-22	40.07	40.07	40.07	40.07	0
2021-04-21	40.07	40.07	40.07	40.07	100
2021-04-20	40.07	40.07	40.07	40.07	0
2021-04-19	40.07	40.07	40.07	40.07	230
2021-04-16	40.57	40.57	40.57	40.57	0
2021-04-15	40.57	40.57	40.57	40.57	104
2021-04-14	39.36	39.36	39.36	39.36	0
2021-04-13	39.36	39.36	39.36	39.36	10
2021-04-12	39.36	39.36	39.36	39.36	12
2021-04-09	39.36	39.36	39.36	39.36	100
2021-04-08	39.36	39.36	39.36	39.36	175
2021-04-07	39.36	39.36	39.36	39.36	631
2021-04-06	39.36	39.36	39.36	39.36	410
2021-04-01	36.74	36.74	36.74	36.74	0
2021-03-31	36.74	36.74	36.74	36.74	0
2021-03-30	36.74	36.74	36.74	36.74	0
2021-03-29	36.74	36.74	36.74	36.74	0
2021-03-26	36.74	36.74	36.74	36.74	0
2021-03-25	36.74	36.74	36.74	36.74	0
2021-03-24	36.74	36.74	36.74	36.74	0
2021-03-23	36.74	36.74	36.74	36.74	65
2021-03-22	36.74	36.74	36.74	36.74	179
2021-03-19	38.96	38.96	38.96	38.96	0
2021-03-18	38.96	38.96	38.96	38.96	179
2021-03-17	38.08	38.08	38.08	38.08	85
2021-03-16	38.08	38.08	38.08	38.08	67
2021-03-15	36.97	36.97	36.97	36.97	0
2021-03-12	36.97	36.97	36.97	36.97	0
2021-03-11	36.97	36.97	36.97	36.97	30
2021-03-10	36.97	36.97	36.97	36.97	500
2021-03-09	36.97	36.97	36.97	36.97	0
2021-03-08	35.29	35.29	35.29	35.29	0
2021-03-05	36.15	36.15	36.15	36.15	0
2021-03-04	36.15	36.15	36.15	36.15	0
2021-03-03	36.15	36.15	36.15	36.15	0
2021-03-02	36.15	36.15	36.15	36.15	0
2021-03-01	36.15	36.15	36.15	36.15	77
2021-02-26	34.97	34.97	34.97	34.97	35
2021-02-25	34.97	34.97	34.97	34.97	0
2021-02-24	34.97	34.97	34.97	34.97	0
2021-02-23	35.03	35.03	35.03	35.03	0
2021-02-22	35.03	35.03	35.03	35.03	144
2021-02-19	34.42	34.42	34.42	34.42	0
2021-02-18	34.42	34.42	34.42	34.42	0
2021-02-17	34.42	34.42	34.42	34.42	100
2021-02-16	34.83	34.83	34.83	34.83	285
2021-02-15	34.46	34.46	34.46	34.46	0
2021-02-12	34.46	34.46	34.46	34.46	60
2021-02-11	34.99	34.99	34.99	34.99	0
2021-02-10	33.95	33.95	33.95	33.95	733
2021-02-09	37.01	37.01	37.01	37.01	43
2021-02-08	37.02	37.02	37.02	37.02	30
2021-02-05	37.28	37.28	37.28	37.28	505
2021-02-04	37.28	37.28	37.28	37.28	368
2021-02-03	35.37	35.37	35.37	35.37	150
2021-02-02	35.37	35.37	35.37	35.37	77
2021-02-01	33.67	33.67	33.67	33.67	2,110
2021-01-29	33.67	33.67	33.67	33.67	81
2021-01-28	33.52	33.52	33.52	33.52	319
2021-01-27	33.52	33.52	33.52	33.52	37
2021-01-26	33.52	33.52	33.52	33.52	158
2021-01-25	33.82	33.82	33.82	33.82	974
2021-01-22	33.89	33.89	33.89	33.89	22
2021-01-21	33.89	33.89	33.89	33.89	0
2021-01-20	33.89	33.89	33.89	33.89	0
2021-01-19	34.06	34.06	34.06	34.06	2
2021-01-18	36.79	36.79	36.79	36.79	0
2021-01-15	36.79	36.79	36.79	36.79	75
2021-01-14	36.79	36.79	36.79	36.79	0
2021-01-13	36.79	36.79	36.79	36.79	20
2021-01-12	36.77	36.77	36.77	36.77	0
2021-01-11	38.82	38.82	38.82	38.82	0
2021-01-08	38.82	38.82	38.82	38.82	0
2021-01-07	38.82	38.82	38.82	38.82	280
2021-01-06	36.25	36.25	36.25	36.25	25
2021-01-05	36.25	36.25	36.25	36.25	0
2021-01-04	36.25	36.25	36.25	36.25	111
2020-12-31	37.81	37.81	37.81	37.81	0
2020-12-30	37.81	37.81	37.81	37.81	0
2020-12-29	37.81	37.81	37.81	37.81	200
2020-12-24	35.53	35.53	35.53	35.53	0
2020-12-23	35.53	35.53	35.53	35.53	0
2020-12-22	34.31	34.31	34.31	34.31	0
2020-12-21	34.31	34.31	34.31	34.31	0
2020-12-18	34.31	34.31	34.31	34.31	0
2020-12-17	33.13	33.13	33.13	33.13	0
2020-12-16	33.13	33.13	33.13	33.13	0
2020-12-15	33.13	33.13	33.13	33.13	0
2020-12-14	33.66	33.66	33.66	33.66	0
2020-12-11	33.66	33.66	33.66	33.66	0
2020-12-10	33.66	33.66	33.66	33.66	0
2020-12-09	33.66	33.66	33.66	33.66	992
2020-12-08	33.25	33.25	33.25	33.25	110
2020-12-07	34.56	34.56	34.56	34.56	15
2020-12-04	35.07	35.07	35.07	35.07	381
2020-12-03	30.50	30.50	30.50	30.50	111
2020-12-02	30.08	30.08	30.08	30.08	0
2020-12-01	29.38	29.38	29.38	29.38	11
2020-11-30	28.24	28.24	28.24	28.24	0
2020-11-27	28.24	28.24	28.24	28.24	0
2020-11-26	28.24	28.24	28.24	28.24	0
2020-11-25	28.24	28.24	28.24	28.24	94
2020-11-24	27.16	27.16	27.16	27.16	0
2020-11-23	26.66	26.66	26.66	26.66	499
2020-11-20	25.85	25.85	25.85	25.85	202
2020-11-19	25.14	25.14	25.14	25.14	0
2020-11-18	25.14	25.14	25.14	25.14	77
2020-11-17	24.90	24.90	24.90	24.90	81
2020-11-16	24.76	24.76	24.76	24.76	267
2020-11-13	23.49	23.49	23.49	23.49	0
2020-11-12	23.49	23.49	23.49	23.49	0
2020-11-11	23.49	23.49	23.49	23.49	0
2020-11-10	23.49	23.49	23.49	23.49	119
2020-11-09	24.02	24.02	24.02	24.02	200
2020-11-06	21.58	21.58	21.58	21.58	300
2020-11-05	19.99	19.99	19.99	19.99	0
2020-11-04	19.99	19.99	19.99	19.99	60
2020-11-03	20.29	20.29	20.29	20.29	0
2020-11-02	20.29	20.29	20.29	20.29	312
2020-10-30	20.61	20.61	20.61	20.61	0
2020-10-29	20.61	20.61	20.61	20.61	320
2020-10-28	21.90	21.90	21.90	21.90	0
2020-10-27	21.90	21.90	21.90	21.90	589
2020-10-26	21.67	21.67	21.67	21.67	0
2020-10-23	21.67	21.67	21.67	21.67	0
2020-10-22	21.67	21.67	21.67	21.67	0
2020-10-21	21.67	21.67	21.67	21.67	0
2020-10-20	21.67	21.67	21.67	21.67	149
2020-10-19	23.91	23.91	23.91	23.91	0
2020-10-16	23.91	23.91	23.91	23.91	0
2020-10-15	23.91	23.91	23.91	23.91	0
2020-10-14	23.91	23.91	23.91	23.91	0
2020-10-13	23.91	23.91	23.91	23.91	0
2020-10-12	23.91	23.91	23.91	23.91	0
2020-10-09	24.30	24.30	24.30	24.30	104
2020-10-08	23.69	23.69	23.69	23.69	272
2020-10-07	23.10	23.10	23.10	23.10	8
2020-10-06	22.49	22.49	22.49	22.49	0
2020-10-05	22.49	22.49	22.49	22.49	287
2020-10-02	22.59	22.59	22.59	22.59	0
2020-10-01	22.59	22.59	22.59	22.59	201
2020-09-30	22.04	22.04	22.04	22.04	700
2020-09-29	20.08	20.08	20.08	20.08	0
2020-09-28	20.08	20.08	20.08	20.08	0
2020-09-25	20.08	20.08	20.08	20.08	0
2020-09-24	20.08	20.08	20.08	20.08	0
2020-09-23	20.08	20.08	20.08	20.08	0
2020-09-22	20.08	20.08	20.08	20.08	0
2020-09-21	20.08	20.08	20.08	20.08	0
2020-09-18	20.21	20.21	20.21	20.21	0
2020-09-17	20.21	20.21	20.21	20.21	0
2020-09-16	20.21	20.21	20.21	20.21	0
2020-09-15	20.21	20.21	20.21	20.21	0
2020-09-14	20.21	20.21	20.21	20.21	0
2020-09-11	20.21	20.21	20.21	20.21	0
2020-04-03	17.59	17.59	17.59	17.59	0
2020-04-02	17.59	17.59	17.59	17.59	0
2020-04-01	17.59	17.59	17.59	17.59	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874