New Residential Share History

New Residential Share Price history. The following table shows end-of-day data 0K76 historical share prices for New Residential, 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.

0K76.L
Share Price 0K76.L
Charts 0K76.L
Trades 0K76.L
History Compare
0K76.L 0K76.L
Share News 0K76.L
RNS 0K76.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	11.21	11.21	11.21	11.21	5,063
2024-04-25	11.07	11.07	11.07	11.07	1,009
2024-04-24	11.16	11.16	11.16	11.16	2,180
2024-04-23	10.98	10.98	10.98	10.98	2,742
2024-04-22	11.00	11.00	11.00	11.00	7,175
2024-04-19	10.80	10.80	10.80	10.80	1,306
2024-04-18	10.71	10.71	10.71	10.71	12,484
2024-04-17	10.52	10.52	10.52	10.52	2,022
2024-04-16	10.63	10.63	10.63	10.63	7,301
2024-04-15	10.63	10.63	10.63	10.63	6,163
2024-04-12	10.67	10.67	10.67	10.67	612
2024-04-11	10.65	10.65	10.65	10.65	1,961
2024-04-10	10.94	10.94	10.94	10.94	4,311
2024-04-09	10.94	10.94	10.94	10.94	970
2024-04-08	10.84	10.84	10.84	10.84	589
2024-04-05	10.84	10.84	10.84	10.84	527
2024-04-04	10.93	10.93	10.93	10.93	754
2024-04-03	10.93	10.93	10.93	10.93	1,559
2024-04-02	10.89	10.89	10.89	10.89	1,240
2024-04-01	11.13	11.13	11.13	11.13	0
2024-03-29	11.13	11.13	11.13	11.13	0
2024-03-28	11.13	11.13	11.13	11.13	6,981
2024-03-27	11.15	11.15	11.15	11.15	4,294
2024-03-26	11.21	11.21	11.21	11.21	2,130
2024-03-25	11.21	11.21	11.21	11.21	1,733
2024-03-22	11.21	11.21	11.21	11.21	8,731
2024-03-21	10.90	10.90	10.90	10.90	2,860
2024-03-20	10.90	10.90	10.90	10.90	615
2024-03-19	10.90	10.90	10.90	10.90	350
2024-03-18	10.90	10.90	10.90	10.90	1,686
2024-03-15	10.90	10.90	10.90	10.90	32,126
2024-03-14	10.88	10.88	10.88	10.88	1,477
2024-03-13	10.88	10.88	10.88	10.88	3,241
2024-03-12	10.88	10.88	10.88	10.88	622
2024-03-11	10.88	10.88	10.88	10.88	2,299
2024-03-08	10.88	10.88	10.88	10.88	5,579
2024-03-07	10.88	10.88	10.88	10.88	1,795
2024-03-06	10.88	10.88	10.88	10.88	1,323
2024-03-05	10.88	10.88	10.88	10.88	1,349
2024-03-04	10.88	10.88	10.88	10.88	5,068
2024-03-01	10.85	10.85	10.85	10.85	2,978
2024-02-29	10.75	10.75	10.75	10.75	2,510
2024-02-28	10.69	10.69	10.69	10.69	654
2024-02-27	10.64	10.64	10.64	10.64	2,999
2024-02-26	10.60	10.60	10.60	10.60	2,107
2024-02-23	10.60	10.60	10.60	10.60	3,114
2024-02-22	10.60	10.60	10.60	10.60	249
2024-02-21	10.60	10.60	10.60	10.60	418
2024-02-20	10.27	10.27	10.27	10.27	4,665
2024-02-19	10.27	10.27	10.27	10.27	0
2024-02-16	10.27	10.27	10.27	10.27	432
2024-02-15	10.27	10.27	10.27	10.27	3,685
2024-02-14	10.27	10.27	10.27	10.27	2,302
2024-02-13	10.30	10.30	10.30	10.30	1,127
2024-02-12	10.30	10.30	10.30	10.30	40,173
2024-02-09	10.18	10.18	10.18	10.18	2,552
2024-02-08	10.16	10.16	10.16	10.16	8,042
2024-02-07	10.69	10.69	10.69	10.69	7,740
2024-02-06	10.69	10.69	10.69	10.69	787
2024-02-05	10.69	10.69	10.69	10.69	2,551
2024-02-02	10.69	10.69	10.69	10.69	434
2024-02-01	10.76	10.76	10.76	10.76	2,604
2024-01-31	10.76	10.76	10.76	10.76	3,963
2024-01-30	10.99	10.99	10.99	10.99	1,032
2024-01-29	10.85	10.85	10.85	10.85	1,811
2024-01-26	10.85	10.85	10.85	10.85	1,747
2024-01-25	10.85	10.85	10.85	10.85	1,898
2024-01-24	10.85	10.85	10.85	10.85	1,269
2024-01-23	10.85	10.85	10.85	10.85	4,596
2024-01-22	10.93	10.93	10.93	10.93	2,669
2024-01-19	10.71	10.71	10.71	10.71	122
2024-01-18	10.64	10.64	10.64	10.64	8,605
2024-01-17	10.64	10.64	10.64	10.64	1,880
2024-01-16	10.56	10.56	10.56	10.56	1,419
2024-01-15	10.56	10.56	10.56	10.56	0
2024-01-12	10.56	10.56	10.56	10.56	4,654
2024-01-11	10.51	10.51	10.51	10.51	3,770
2024-01-10	10.51	10.51	10.51	10.51	1,310
2024-01-09	10.56	10.56	10.56	10.56	849
2024-01-08	10.56	10.56	10.56	10.56	2,337
2024-01-05	10.34	10.34	10.34	10.34	2,111
2024-01-04	10.60	10.60	10.60	10.60	3,629
2024-01-03	10.60	10.60	10.60	10.60	11,943
2024-01-02	10.60	10.60	10.60	10.60	6,125
2024-01-01	11.15	11.15	11.15	11.15	0
2023-12-29	11.15	11.15	11.15	11.15	5,369
2023-12-28	11.15	11.15	11.15	11.15	7,999
2023-12-27	11.15	11.15	11.15	11.15	2,863
2023-12-26	11.15	11.15	11.15	11.15	0
2023-12-25	11.15	11.15	11.15	11.15	0
2023-12-22	11.15	11.15	11.15	11.15	1,339
2023-12-21	11.15	11.15	11.15	11.15	2,139
2023-12-20	11.15	11.15	11.15	11.15	1,428
2023-12-19	10.46	10.46	10.46	10.46	2,316
2023-12-18	10.46	10.46	10.46	10.46	35,862
2023-12-15	10.46	10.46	10.46	10.46	10,368
2023-12-14	10.46	10.46	10.46	10.46	5,174
2023-12-13	10.46	10.46	10.46	10.46	2,399
2023-12-12	10.46	10.46	10.46	10.46	939
2023-12-11	10.42	10.42	10.42	10.42	741
2023-12-08	10.42	10.42	10.42	10.42	4,451
2023-12-07	10.42	10.42	10.42	10.42	9,202
2023-12-06	10.48	10.48	10.48	10.48	10,545
2023-12-05	10.48	10.48	10.48	10.48	1,895
2023-12-04	10.49	10.49	10.49	10.49	8,641
2023-12-01	10.36	10.36	10.36	10.36	3,600
2023-11-30	10.36	10.36	10.36	10.36	697
2023-11-29	10.10	10.10	10.10	10.10	4,026
2023-11-28	10.10	10.10	10.10	10.10	6,025
2023-11-27	10.10	10.10	10.10	10.10	6,049
2023-11-24	10.18	10.18	10.18	10.18	3,510
2023-11-23	10.18	10.18	10.18	10.18	0
2023-11-22	10.10	10.10	10.10	10.10	5,544
2023-11-21	10.10	10.10	10.10	10.10	1,672
2023-11-20	10.00	10.00	10.00	10.00	3,521
2023-11-17	10.00	10.00	10.00	10.00	1,468
2023-11-16	10.00	10.00	10.00	10.00	1,929
2023-11-15	9.77	9.77	9.77	9.77	2,982
2023-11-14	9.77	9.77	9.77	9.77	2,096
2023-11-13	9.77	9.77	9.77	9.77	4,771
2023-11-10	9.89	9.89	9.89	9.89	1,499
2023-11-09	9.89	9.89	9.89	9.89	270
2023-11-08	9.89	9.89	9.89	9.89	466
2023-11-07	9.89	9.89	9.89	9.89	1,433
2023-11-06	9.92	9.92	9.92	9.92	5,197
2023-11-03	9.92	9.92	9.92	9.92	3,167
2023-11-02	9.18	9.18	9.18	9.18	1,325
2023-11-01	9.18	9.18	9.18	9.18	215
2023-10-31	9.18	9.18	9.18	9.18	256
2023-10-30	9.11	9.11	9.11	9.11	1,936
2023-10-27	9.11	9.11	9.11	9.11	2,919
2023-10-26	9.11	9.11	9.11	9.11	9,996
2023-10-25	9.11	9.11	9.11	9.11	3,950
2023-10-24	9.11	9.11	9.11	9.11	450
2023-10-23	8.94	8.94	8.94	8.94	1,649
2023-10-20	9.15	9.15	9.15	9.15	3,218
2023-10-19	9.15	9.15	9.15	9.15	1,954
2023-10-18	9.25	9.25	9.25	9.25	4,072
2023-10-17	9.44	9.44	9.44	9.44	49
2023-10-16	9.44	9.44	9.44	9.44	2,484
2023-10-13	9.44	9.44	9.44	9.44	1,452
2023-10-12	9.44	9.44	9.44	9.44	4,058
2023-10-11	9.44	9.44	9.44	9.44	354
2023-10-10	9.50	9.50	9.50	9.50	527
2023-10-09	9.50	9.50	9.50	9.50	2,215
2023-10-06	9.50	9.50	9.50	9.50	804
2023-10-05	9.50	9.50	9.50	9.50	635
2023-10-04	9.50	9.50	9.50	9.50	3,815
2023-10-03	9.50	9.50	9.50	9.50	1,135
2023-10-02	9.50	9.50	9.50	9.50	2,382
2023-09-29	9.50	9.50	9.50	9.50	1,513
2023-09-28	9.07	9.07	9.07	9.07	1,651
2023-09-27	10.02	10.02	10.02	10.02	561
2023-09-26	10.02	10.02	10.02	10.02	6,216
2023-09-25	10.02	10.02	10.02	10.02	441
2023-09-22	10.02	10.02	10.02	10.02	775
2023-09-21	10.02	10.02	10.02	10.02	1,575
2023-09-20	10.02	10.02	10.02	10.02	306
2023-09-19	10.02	10.02	10.02	10.02	3,557
2023-09-18	10.18	10.18	10.18	10.18	803
2023-09-15	10.18	10.18	10.18	10.18	1,709
2023-09-14	10.18	10.18	10.18	10.18	219
2023-09-13	10.18	10.18	10.18	10.18	140
2023-09-12	10.18	10.18	10.18	10.18	1,043
2023-09-11	10.13	10.13	10.13	10.13	1,273
2023-09-08	10.20	10.20	10.20	10.20	506
2023-09-07	10.32	10.32	10.32	10.32	814
2023-09-06	10.32	10.32	10.32	10.32	61
2023-09-05	10.32	10.32	10.32	10.32	5,560
2023-09-04	10.39	10.39	10.39	10.39	0
2023-09-01	10.39	10.39	10.39	10.39	3,698
2023-08-31	10.39	10.39	10.39	10.39	2,030
2023-08-30	10.13	10.13	10.13	10.13	1,525
2023-08-29	10.13	10.13	10.13	10.13	434
2023-08-28	9.86	9.86	9.86	9.86	0
2023-08-25	9.86	9.86	9.86	9.86	633
2023-08-24	9.71	9.71	9.71	9.71	916
2023-08-23	9.71	9.71	9.71	9.71	722
2023-08-22	9.63	9.63	9.63	9.63	167
2023-08-21	9.62	9.62	9.62	9.62	544
2023-08-18	9.62	9.62	9.62	9.62	2,050
2023-08-17	9.71	9.71	9.71	9.71	3,699
2023-08-16	10.13	10.13	10.13	10.13	1,811
2023-08-15	10.13	10.13	10.13	10.13	1,905
2023-08-14	10.13	10.13	10.13	10.13	1,265
2023-08-11	10.13	10.13	10.13	10.13	1,403
2023-08-10	10.22	10.22	10.22	10.22	244
2023-08-09	10.22	10.22	10.22	10.22	121
2023-08-08	10.22	10.22	10.22	10.22	445
2023-08-07	10.22	10.22	10.22	10.22	2,152
2023-08-04	10.15	10.15	10.15	10.15	3,664
2023-08-03	10.15	10.15	10.15	10.15	2,360
2023-08-02	10.15	10.15	10.15	10.15	14,629
2023-08-01	10.15	10.15	10.15	10.15	2,624
2023-07-31	10.15	10.15	10.15	10.15	3,313
2023-07-28	10.25	10.25	10.25	10.25	234
2023-07-27	10.25	10.25	10.25	10.25	321
2023-07-26	10.25	10.25	10.25	10.25	4,708
2023-07-25	10.31	10.31	10.31	10.31	6,252
2023-07-24	9.85	9.85	9.85	9.85	4,871
2023-07-21	9.85	9.85	9.85	9.85	93
2023-07-20	9.85	9.85	9.85	9.85	45
2023-07-19	9.63	9.63	9.63	9.63	543
2023-07-18	9.63	9.63	9.63	9.63	126
2023-07-17	9.42	9.42	9.42	9.42	874
2023-07-14	9.37	9.37	9.37	9.37	5
2023-07-13	9.37	9.37	9.37	9.37	152
2023-07-12	9.12	9.12	9.12	9.12	3,976
2023-07-11	9.12	9.12	9.12	9.12	1,417
2023-07-10	9.12	9.12	9.12	9.12	1,191
2023-07-07	9.12	9.12	9.12	9.12	2,137
2023-07-06	9.20	9.20	9.20	9.20	2,655
2023-07-05	9.20	9.20	9.20	9.20	299
2023-07-04	9.30	9.30	9.30	9.30	0
2023-07-03	9.30	9.30	9.30	9.30	1,413
2023-06-30	9.48	9.48	9.48	9.48	1,418
2023-06-29	9.48	9.48	9.48	9.48	1
2023-06-28	9.48	9.48	9.48	9.48	2,287
2023-06-27	9.20	9.20	9.20	9.20	271
2023-06-26	9.17	9.17	9.17	9.17	2,694
2023-06-23	9.17	9.17	9.17	9.17	769
2023-06-22	9.34	9.34	9.34	9.34	1,302
2023-06-21	9.34	9.34	9.34	9.34	5,644
2023-06-20	9.34	9.34	9.34	9.34	3,004
2023-06-19	9.34	9.34	9.34	9.34	0
2023-06-16	9.34	9.34	9.34	9.34	2,222
2023-06-15	8.90	8.90	8.90	8.90	1,556
2023-06-14	8.90	8.90	8.90	8.90	15,033
2023-06-13	8.90	8.90	8.90	8.90	477
2023-06-12	8.90	8.90	8.90	8.90	1,497
2023-06-09	8.90	8.90	8.90	8.90	1,640
2023-06-08	8.86	8.86	8.86	8.86	1,343
2023-06-07	8.89	8.89	8.89	8.89	11,129
2023-06-06	8.75	8.75	8.75	8.75	325
2023-06-05	8.62	8.62	8.62	8.62	609
2023-06-02	8.42	8.42	8.42	8.42	2,104
2023-06-01	8.16	8.16	8.16	8.16	3,701
2023-05-31	8.10	8.10	8.10	8.10	146
2023-05-30	8.10	8.10	8.10	8.10	1,030
2023-05-29	8.10	8.10	8.10	8.10	0
2023-05-26	8.10	8.10	8.10	8.10	2,866
2023-05-25	8.10	8.10	8.10	8.10	5,032
2023-05-24	8.10	8.10	8.10	8.10	355
2023-05-23	8.19	8.19	8.19	8.19	1,890
2023-05-22	8.20	8.20	8.20	8.20	655
2023-05-19	7.98	7.98	7.98	7.98	2,215
2023-05-18	7.98	7.98	7.98	7.98	712
2023-05-17	7.98	7.98	7.98	7.98	1,202
2023-05-16	7.98	7.98	7.98	7.98	3,760
2023-05-15	7.87	7.87	7.87	7.87	1,737
2023-05-12	7.97	7.97	7.97	7.97	901
2023-05-11	7.92	7.92	7.92	7.92	732
2023-05-10	7.97	7.97	7.97	7.97	225
2023-05-09	7.97	7.97	7.97	7.97	1,595
2023-05-08	7.85	7.85	7.85	7.85	0
2023-05-05	7.85	7.85	7.85	7.85	595
2023-05-04	7.89	7.89	7.89	7.89	514
2023-05-03	7.85	7.85	7.85	7.85	1,712
2023-05-02	7.90	7.90	7.90	7.90	7,415
2023-05-01	7.90	7.90	7.90	7.90	0
2023-04-28	7.90	7.90	7.90	7.90	1,452
2023-04-27	7.90	7.90	7.90	7.90	125
2023-04-26	7.90	7.90	7.90	7.90	245
2023-04-25	8.01	8.01	8.01	8.01	901
2023-04-24	8.01	8.01	8.01	8.01	505
2023-04-21	8.01	8.01	8.01	8.01	432
2023-04-20	8.06	8.06	8.06	8.06	876
2023-04-19	8.09	8.09	8.09	8.09	1,618
2023-04-18	8.09	8.09	8.09	8.09	90
2023-04-17	7.96	7.96	7.96	7.96	763
2023-04-14	7.91	7.91	7.91	7.91	1,532
2023-04-13	7.76	7.76	7.76	7.76	5,549
2023-04-12	7.85	7.85	7.85	7.85	2,644
2023-04-11	7.82	7.82	7.82	7.82	2,097
2023-04-10	7.88	7.88	7.88	7.88	0
2023-04-07	7.88	7.88	7.88	7.88	0
2023-04-06	7.88	7.88	7.88	7.88	3,754
2023-04-05	7.86	7.86	7.86	7.86	4,732
2023-04-04	7.80	7.80	7.80	7.80	3,050
2023-04-03	7.97	7.97	7.97	7.97	83
2023-03-31	7.91	7.91	7.91	7.91	1,077
2023-03-30	7.99	7.99	7.99	7.99	335
2023-03-29	7.90	7.90	7.90	7.90	7,010
2023-03-28	7.90	7.90	7.90	7.90	855
2023-03-27	7.81	7.81	7.81	7.81	1,769
2023-03-24	7.52	7.52	7.52	7.52	2,392
2023-03-23	8.08	8.08	8.08	8.08	2,256
2023-03-22	8.08	8.08	8.08	8.08	901
2023-03-21	8.08	8.08	8.08	8.08	3,044
2023-03-20	7.82	7.82	7.82	7.82	1,734
2023-03-17	7.77	7.77	7.77	7.77	2,918
2023-03-16	7.98	7.98	7.98	7.98	11,743
2023-03-15	7.97	7.97	7.97	7.97	10,972
2023-03-14	8.48	8.48	8.48	8.48	3,457
2023-03-13	8.04	8.04	8.04	8.04	8,468
2023-03-10	8.36	8.36	8.36	8.36	4,755
2023-03-09	8.84	8.84	8.84	8.84	12,354
2023-03-08	8.89	8.89	8.89	8.89	4,780
2023-03-07	9.12	9.12	9.12	9.12	2,072
2023-03-06	9.12	9.12	9.12	9.12	904
2023-03-03	9.04	9.04	9.04	9.04	639
2023-03-02	9.14	9.14	9.14	9.14	1,890
2023-03-01	9.14	9.14	9.14	9.14	6,378
2023-02-28	9.14	9.14	9.14	9.14	724
2023-02-27	9.28	9.28	9.28	9.28	100
2023-02-24	9.28	9.28	9.28	9.28	1,145
2023-02-23	9.28	9.28	9.28	9.28	759
2023-02-22	9.28	9.28	9.28	9.28	415
2023-02-21	9.19	9.19	9.19	9.19	5,005
2023-02-20	9.52	9.52	9.52	9.52	0
2023-02-17	9.52	9.52	9.52	9.52	1,300
2023-02-16	9.52	9.52	9.52	9.52	540
2023-02-15	9.46	9.46	9.46	9.46	30
2023-02-14	9.46	9.46	9.46	9.46	931
2023-02-13	9.45	9.45	9.45	9.45	1,602
2023-02-10	9.55	9.55	9.55	9.55	140
2023-02-09	9.55	9.55	9.55	9.55	2,033
2023-02-08	9.22	9.22	9.22	9.22	1,256
2023-02-07	9.17	9.17	9.17	9.17	1,625
2023-02-06	9.54	9.54	9.54	9.54	1,327
2023-02-03	9.54	9.54	9.54	9.54	1,410
2023-02-02	9.52	9.52	9.52	9.52	1,515
2023-02-01	9.39	9.39	9.39	9.39	17,575
2023-01-31	9.38	9.38	9.38	9.38	6,531
2023-01-30	9.28	9.28	9.28	9.28	934
2023-01-27	9.41	9.41	9.41	9.41	1,195
2023-01-26	9.25	9.25	9.25	9.25	1,550
2023-01-25	9.26	9.26	9.26	9.26	41
2023-01-24	8.98	8.98	8.98	8.98	3,034
2023-01-23	8.98	8.98	8.98	8.98	995
2023-01-20	8.98	8.98	8.98	8.98	1,603
2023-01-19	8.85	8.85	8.85	8.85	201
2023-01-18	8.85	8.85	8.85	8.85	2,750
2023-01-17	8.86	8.86	8.86	8.86	930
2023-01-16	8.86	8.86	8.86	8.86	0
2023-01-13	8.86	8.86	8.86	8.86	229
2023-01-12	8.83	8.83	8.83	8.83	1,415
2023-01-11	8.60	8.60	8.60	8.60	801
2023-01-10	8.60	8.60	8.60	8.60	341
2023-01-09	8.56	8.56	8.56	8.56	200
2023-01-06	8.56	8.56	8.56	8.56	543
2023-01-05	8.56	8.56	8.56	8.56	435
2023-01-04	8.31	8.31	8.31	8.31	705
2023-01-03	8.31	8.31	8.31	8.31	698
2023-01-02	8.50	8.50	8.50	8.50	0
2022-12-30	8.50	8.50	8.50	8.50	1,023
2022-12-29	8.50	8.50	8.50	8.50	1,786
2022-12-28	8.50	8.50	8.50	8.50	1,565
2022-12-27	8.50	8.50	8.50	8.50	0
2022-12-26	8.50	8.50	8.50	8.50	0
2022-12-23	8.50	8.50	8.50	8.50	40
2022-12-22	8.50	8.50	8.50	8.50	12,860
2022-12-21	8.63	8.63	8.63	8.63	1,027
2022-12-20	8.59	8.59	8.59	8.59	3,752
2022-12-19	8.59	8.59	8.59	8.59	1,301
2022-12-16	8.60	8.60	8.60	8.60	7,151
2022-12-15	9.04	9.04	9.04	9.04	201
2022-12-14	9.04	9.04	9.04	9.04	1,300
2022-12-13	9.03	9.03	9.03	9.03	608
2022-12-12	9.03	9.03	9.03	9.03	3,875
2022-12-09	9.03	9.03	9.03	9.03	1,623
2022-12-08	9.03	9.03	9.03	9.03	8
2022-12-07	8.93	8.93	8.93	8.93	906
2022-12-06	8.81	8.81	8.81	8.81	435
2022-12-05	8.99	8.99	8.99	8.99	590
2022-12-02	9.03	9.03	9.03	9.03	5
2022-12-01	9.03	9.03	9.03	9.03	445
2022-11-30	8.86	8.86	8.86	8.86	421
2022-11-29	8.86	8.86	8.86	8.86	750
2022-11-28	8.86	8.86	8.86	8.86	2,071
2022-11-25	8.98	8.98	8.98	8.98	478
2022-11-24	8.80	8.80	8.80	8.80	0
2022-11-23	8.80	8.80	8.80	8.80	215
2022-11-22	8.71	8.71	8.71	8.71	68
2022-11-21	8.64	8.64	8.64	8.64	990
2022-11-18	8.88	8.88	8.88	8.88	1,194
2022-11-17	8.88	8.88	8.88	8.88	302
2022-11-16	8.88	8.88	8.88	8.88	103
2022-11-15	8.88	8.88	8.88	8.88	276
2022-11-14	9.05	9.05	9.05	9.05	384
2022-11-11	8.90	8.90	8.90	8.90	2,890
2022-11-10	8.65	8.65	8.65	8.65	8,013
2022-11-09	8.71	8.71	8.71	8.71	1,473
2022-11-08	8.35	8.35	8.35	8.35	750
2022-11-07	8.35	8.35	8.35	8.35	1,576
2022-11-04	8.21	8.21	8.21	8.21	973
2022-11-03	8.29	8.29	8.29	8.29	779
2022-11-02	8.58	8.58	8.58	8.58	1,542
2022-11-01	8.25	8.25	8.25	8.25	325
2022-10-31	8.25	8.25	8.25	8.25	202
2022-10-28	8.25	8.25	8.25	8.25	550
2022-10-27	8.25	8.25	8.25	8.25	546
2022-10-26	7.60	7.60	7.60	7.60	909
2022-10-25	7.60	7.60	7.60	7.60	585
2022-10-24	7.73	7.73	7.73	7.73	2,304
2022-10-21	7.78	7.78	7.78	7.78	1,300
2022-10-20	7.78	7.78	7.78	7.78	0
2022-10-19	7.78	7.78	7.78	7.78	203
2022-10-18	7.78	7.78	7.78	7.78	1,111
2022-10-17	7.54	7.54	7.54	7.54	0
2022-10-14	7.54	7.54	7.54	7.54	50
2022-10-13	7.08	7.08	7.08	7.08	312
2022-10-12	7.08	7.08	7.08	7.08	273
2022-10-11	7.37	7.37	7.37	7.37	407
2022-10-10	7.37	7.37	7.37	7.37	1,227
2022-10-07	7.24	7.24	7.24	7.24	363
2022-10-06	7.45	7.45	7.45	7.45	0
2022-10-05	7.45	7.45	7.45	7.45	920
2022-10-04	7.55	7.55	7.55	7.55	3,114
2022-10-03	7.07	7.07	7.07	7.07	8,452
2022-09-30	7.34	7.34	7.34	7.34	6,182
2022-09-29	7.13	7.13	7.13	7.13	2,034
2022-09-28	7.48	7.48	7.48	7.48	500
2022-09-27	7.48	7.48	7.48	7.48	3,148
2022-09-26	7.53	7.53	7.53	7.53	2,339
2022-09-23	8.32	8.32	8.32	8.32	4,075
2022-09-22	8.52	8.52	8.52	8.52	1,057
2022-09-21	8.88	8.88	8.88	8.88	100
2022-09-20	8.88	8.88	8.88	8.88	200
2022-09-19	8.88	8.88	8.88	8.88	0
2022-09-16	8.88	8.88	8.88	8.88	119
2022-09-15	9.08	9.08	9.08	9.08	1,043
2022-09-14	8.91	8.91	8.91	8.91	2,677
2022-09-13	9.25	9.25	9.25	9.25	261
2022-09-12	9.33	9.33	9.33	9.33	47
2022-09-09	9.25	9.25	9.25	9.25	350
2022-09-08	9.11	9.11	9.11	9.11	300
2022-09-07	9.11	9.11	9.11	9.11	750
2022-09-06	9.32	9.32	9.32	9.32	251
2022-09-05	9.32	9.32	9.32	9.32	0
2022-09-02	9.32	9.32	9.32	9.32	8,856
2022-09-01	9.14	9.14	9.14	9.14	340
2022-08-31	9.51	9.51	9.51	9.51	156
2022-08-30	9.67	9.67	9.67	9.67	1,304
2022-08-29	10.01	10.01	10.01	10.01	0
2022-08-26	10.01	10.01	10.01	10.01	373
2022-08-25	9.93	9.93	9.93	9.93	200
2022-08-24	9.93	9.93	9.93	9.93	277
2022-08-23	9.84	9.84	9.84	9.84	182
2022-08-22	9.84	9.84	9.84	9.84	1,742
2022-08-19	10.07	10.07	10.07	10.07	0
2022-08-18	10.07	10.07	10.07	10.07	300
2022-08-17	10.25	10.25	10.25	10.25	8,169
2022-08-16	10.14	10.14	10.14	10.14	109
2022-08-15	10.14	10.14	10.14	10.14	1,001
2022-08-12	10.14	10.14	10.14	10.14	601
2022-08-11	10.02	10.02	10.02	10.02	1,685
2022-08-10	9.94	9.94	9.94	9.94	239
2022-08-09	10.02	10.02	10.02	10.02	725
2022-08-08	9.88	9.88	9.88	9.88	85
2022-08-05	9.88	9.88	9.88	9.88	819
2022-08-04	9.87	9.87	9.87	9.87	209
2022-08-03	10.82	10.82	10.82	10.82	100
2022-08-02	10.82	10.82	10.82	10.82	155
2022-08-01	10.82	10.82	10.82	10.82	952
2022-07-29	10.32	10.32	10.32	10.32	505
2022-07-28	10.32	10.32	10.32	10.32	1,770
2022-07-27	10.32	10.32	10.32	10.32	1
2022-07-26	10.32	10.32	10.32	10.32	537
2022-07-25	10.24	10.24	10.24	10.24	22
2022-07-22	10.17	10.17	10.17	10.17	840
2022-07-21	10.01	10.01	10.01	10.01	500
2022-07-20	9.45	9.45	9.45	9.45	0
2022-07-19	9.45	9.45	9.45	9.45	426
2022-07-18	9.45	9.45	9.45	9.45	1,041
2022-07-15	9.45	9.45	9.45	9.45	1,816
2022-07-14	9.45	9.45	9.45	9.45	1,597
2022-07-13	9.42	9.42	9.42	9.42	440
2022-07-12	9.55	9.55	9.55	9.55	1,814
2022-07-11	9.56	9.56	9.56	9.56	97
2022-07-08	9.59	9.59	9.59	9.59	0
2022-07-07	9.47	9.47	9.47	9.47	351
2022-07-06	9.49	9.49	9.49	9.49	2,292
2022-07-05	9.56	9.56	9.56	9.56	822
2022-07-04	9.27	9.27	9.27	9.27	0
2022-07-01	9.27	9.27	9.27	9.27	1,954
2022-06-30	9.27	9.27	9.27	9.27	166
2022-06-29	9.85	9.85	9.85	9.85	1,246
2022-06-28	9.25	9.25	9.25	9.25	1,377
2022-06-27	9.25	9.25	9.25	9.25	1,752
2022-06-24	9.25	9.25	9.25	9.25	1,846
2022-06-23	9.25	9.25	9.25	9.25	782
2022-06-22	9.29	9.29	9.29	9.29	2,244
2022-06-21	8.65	8.65	8.65	8.65	1,551
2022-06-20	8.65	8.65	8.65	8.65	0
2022-06-17	8.51	8.51	8.51	8.51	4,261
2022-06-16	8.36	8.36	8.36	8.36	6,279
2022-06-15	9.06	9.06	9.06	9.06	8,301
2022-06-14	9.31	9.31	9.31	9.31	5,343
2022-06-13	11.13	11.13	11.13	11.13	7,192
2022-06-10	11.13	11.13	11.13	11.13	617
2022-06-09	11.45	11.45	11.45	11.45	15
2022-06-08	11.45	11.45	11.45	11.45	77
2022-06-07	11.45	11.45	11.45	11.45	139
2022-06-06	11.45	11.45	11.45	11.45	2,465
2022-06-03	11.26	11.26	11.26	11.26	0
2022-06-02	11.26	11.26	11.26	11.26	0
2022-06-01	11.26	11.26	11.26	11.26	292
2022-05-31	11.26	11.26	11.26	11.26	1,211
2022-05-30	11.24	11.24	11.24	11.24	0
2022-05-27	11.24	11.24	11.24	11.24	721
2022-05-26	11.06	11.06	11.06	11.06	896
2022-05-25	10.81	10.81	10.81	10.81	311
2022-05-24	10.71	10.71	10.71	10.71	329
2022-05-23	10.71	10.71	10.71	10.71	456
2022-05-20	10.78	10.78	10.78	10.78	354
2022-05-19	10.67	10.67	10.67	10.67	761
2022-05-18	11.25	11.25	11.25	11.25	286
2022-05-17	11.03	11.03	11.03	11.03	3,069
2022-05-16	10.61	10.61	10.61	10.61	175
2022-05-13	10.61	10.61	10.61	10.61	520
2022-05-12	10.61	10.61	10.61	10.61	1,635
2022-05-11	11.03	11.03	11.03	11.03	392
2022-05-10	11.06	11.06	11.06	11.06	144
2022-05-09	10.80	10.80	10.80	10.80	2,390
2022-05-06	11.19	11.19	11.19	11.19	623
2022-05-05	10.56	10.56	10.56	10.56	1,590
2022-05-04	10.56	10.56	10.56	10.56	180
2022-05-03	10.56	10.56	10.56	10.56	4,686
2022-05-02	10.56	10.56	10.56	10.56	0
2022-04-29	10.56	10.56	10.56	10.56	0
2022-04-28	10.41	10.41	10.41	10.41	446
2022-04-27	10.17	10.17	10.17	10.17	221
2022-04-26	10.35	10.35	10.35	10.35	500
2022-04-25	10.78	10.78	10.78	10.78	1,620
2022-04-22	10.78	10.78	10.78	10.78	426
2022-04-21	10.78	10.78	10.78	10.78	369
2022-04-20	10.67	10.67	10.67	10.67	453
2022-04-19	10.68	10.68	10.68	10.68	1,223
2022-04-18	10.52	10.52	10.52	10.52	0
2022-04-15	10.52	10.52	10.52	10.52	0
2022-04-14	10.52	10.52	10.52	10.52	0
2022-04-13	10.44	10.44	10.44	10.44	353
2022-04-12	10.41	10.41	10.41	10.41	505
2022-04-11	10.34	10.34	10.34	10.34	2,176
2022-04-08	10.43	10.43	10.43	10.43	1,325
2022-04-07	10.57	10.57	10.57	10.57	4,080
2022-04-06	10.57	10.57	10.57	10.57	935
2022-04-05	10.79	10.79	10.79	10.79	5
2022-04-04	10.79	10.79	10.79	10.79	197
2022-04-01	10.74	10.74	10.74	10.74	3,117
2022-03-31	11.17	11.17	11.17	11.17	303
2022-03-30	10.98	10.98	10.98	10.98	9,138
2022-03-29	10.98	10.98	10.98	10.98	305
2022-03-28	10.74	10.74	10.74	10.74	6
2022-03-25	10.85	10.85	10.85	10.85	1,987
2022-03-24	10.72	10.72	10.72	10.72	800
2022-03-23	10.72	10.72	10.72	10.72	0
2022-03-22	10.72	10.72	10.72	10.72	200
2022-03-21	10.72	10.72	10.72	10.72	400
2022-03-18	10.50	10.50	10.50	10.50	0
2022-03-17	10.53	10.53	10.53	10.53	0
2022-03-16	10.51	10.51	10.51	10.51	2,732
2022-03-15	10.22	10.22	10.22	10.22	650
2022-03-14	10.22	10.22	10.22	10.22	6,863
2022-03-11	10.32	10.32	10.32	10.32	2,106
2022-03-10	10.42	10.42	10.42	10.42	200
2022-03-09	10.34	10.34	10.34	10.34	1,702
2022-03-08	10.03	10.03	10.03	10.03	627
2022-03-07	10.12	10.12	10.12	10.12	474
2022-03-04	10.30	10.30	10.30	10.30	1,140
2022-03-03	10.20	10.20	10.20	10.20	110
2022-03-02	10.20	10.20	10.20	10.20	105
2022-03-01	10.20	10.20	10.20	10.20	830
2022-02-28	10.23	10.23	10.23	10.23	300
2022-02-25	10.23	10.23	10.23	10.23	12,347
2022-02-24	10.23	10.23	10.23	10.23	5,091
2022-02-23	10.23	10.23	10.23	10.23	19,138
2022-02-22	10.76	10.76	10.76	10.76	5,139
2022-02-21	10.76	10.76	10.76	10.76	0
2022-02-18	10.76	10.76	10.76	10.76	710
2022-02-17	10.76	10.76	10.76	10.76	2,150
2022-02-16	10.76	10.76	10.76	10.76	1,572
2022-02-15	10.80	10.80	10.80	10.80	1,506
2022-02-14	10.80	10.80	10.80	10.80	6,047
2022-02-11	10.80	10.80	10.80	10.80	4,278
2022-02-10	10.92	10.92	10.92	10.92	1,885
2022-02-09	10.92	10.92	10.92	10.92	2,354
2022-02-08	10.19	10.19	10.19	10.19	4,550
2022-02-07	10.19	10.19	10.19	10.19	12,545
2022-02-04	10.37	10.37	10.37	10.37	4,394
2022-02-03	10.37	10.37	10.37	10.37	1,100
2022-02-02	10.37	10.37	10.37	10.37	2,010
2022-02-01	10.65	10.65	10.65	10.65	2,246
2022-01-31	10.36	10.36	10.36	10.36	1,851
2022-01-28	10.36	10.36	10.36	10.36	10,820
2022-01-27	10.36	10.36	10.36	10.36	1,198
2022-01-26	10.36	10.36	10.36	10.36	1,623
2022-01-25	10.30	10.30	10.30	10.30	590
2022-01-24	10.96	10.96	10.96	10.96	18,608
2022-01-21	10.96	10.96	10.96	10.96	3,035
2022-01-20	10.96	10.96	10.96	10.96	1,685
2022-01-19	11.02	11.02	11.02	11.02	1,218
2022-01-18	11.14	11.14	11.14	11.14	1,441
2022-01-17	11.08	11.08	11.08	11.08	0
2022-01-14	11.04	11.04	11.04	11.04	4,503
2022-01-13	11.11	11.11	11.11	11.11	600
2022-01-12	11.11	11.11	11.11	11.11	2,989
2022-01-11	10.88	10.88	10.88	10.88	2,620
2022-01-10	10.88	10.88	10.88	10.88	3,600
2022-01-07	10.91	10.91	10.91	10.91	721
2022-01-06	10.92	10.92	10.92	10.92	0
2022-01-05	10.92	10.92	10.92	10.92	2,591
2022-01-04	10.97	10.97	10.97	10.97	2,576
2022-01-03	10.85	10.85	10.85	10.85	0
2021-12-31	10.85	10.85	10.85	10.85	1,494
2021-12-30	10.86	10.86	10.86	10.86	287
2021-12-29	10.97	10.97	10.97	10.97	3,554
2021-12-28	10.86	10.86	10.86	10.86	0
2021-12-27	10.86	10.86	10.86	10.86	0
2021-12-24	10.86	10.86	10.86	10.86	0
2021-12-23	10.86	10.86	10.86	10.86	650
2021-12-22	10.79	10.79	10.79	10.79	1,370
2021-12-21	10.81	10.81	10.81	10.81	7,960
2021-12-20	10.48	10.48	10.48	10.48	10,891
2021-12-17	10.96	10.96	10.96	10.96	4,267
2021-12-16	10.96	10.96	10.96	10.96	5,599
2021-12-15	10.90	10.90	10.90	10.90	18,703
2021-12-14	10.90	10.90	10.90	10.90	7,541
2021-12-13	10.98	10.98	10.98	10.98	4,406
2021-12-10	11.31	11.31	11.31	11.31	2,100
2021-12-09	11.45	11.45	11.45	11.45	3,000
2021-12-08	11.45	11.45	11.45	11.45	2,023
2021-12-07	11.09	11.09	11.09	11.09	1,320
2021-12-06	11.09	11.09	11.09	11.09	812
2021-12-03	10.79	10.79	10.79	10.79	2,628
2021-12-02	10.79	10.79	10.79	10.79	3,940
2021-12-01	10.79	10.79	10.79	10.79	2,861
2021-11-30	10.79	10.79	10.79	10.79	5,382
2021-11-29	11.07	11.07	11.07	11.07	3,220
2021-11-26	10.86	10.86	10.86	10.86	5,792
2021-11-25	11.15	11.15	11.15	11.15	0
2021-11-24	11.15	11.15	11.15	11.15	5,200
2021-11-23	11.15	11.15	11.15	11.15	433
2021-11-22	11.24	11.24	11.24	11.24	2,665
2021-11-19	11.11	11.11	11.11	11.11	1,098
2021-11-18	11.35	11.35	11.35	11.35	947
2021-11-17	11.35	11.35	11.35	11.35	144,488
2021-11-16	11.35	11.35	11.35	11.35	3,108
2021-11-15	11.41	11.41	11.41	11.41	4,821
2021-11-12	11.40	11.40	11.40	11.40	160
2021-11-11	11.43	11.43	11.43	11.43	1,211
2021-11-10	11.41	11.41	11.41	11.41	906
2021-11-09	11.41	11.41	11.41	11.41	2,623
2021-11-08	11.41	11.41	11.41	11.41	8,754
2021-11-05	11.50	11.50	11.50	11.50	1,175
2021-11-04	11.70	11.70	11.70	11.70	3,254
2021-11-03	11.70	11.70	11.70	11.70	8,129
2021-11-02	11.61	11.61	11.61	11.61	2,746
2021-11-01	11.61	11.61	11.61	11.61	3,150
2021-10-29	11.49	11.49	11.49	11.49	1
2021-10-28	11.49	11.49	11.49	11.49	856
2021-10-27	11.49	11.49	11.49	11.49	3,365
2021-10-26	11.56	11.56	11.56	11.56	730
2021-10-25	11.62	11.62	11.62	11.62	810
2021-10-22	11.55	11.55	11.55	11.55	600
2021-10-21	11.38	11.38	11.38	11.38	130
2021-10-20	11.38	11.38	11.38	11.38	764
2021-10-19	11.37	11.37	11.37	11.37	195
2021-10-18	11.37	11.37	11.37	11.37	3,322
2021-10-15	11.38	11.38	11.38	11.38	573
2021-10-14	11.22	11.22	11.22	11.22	14,800
2021-10-13	11.22	11.22	11.22	11.22	1,420
2021-10-12	11.22	11.22	11.22	11.22	995
2021-10-11	11.22	11.22	11.22	11.22	914
2021-10-08	11.12	11.12	11.12	11.12	1,170
2021-10-07	10.92	10.92	10.92	10.92	910
2021-10-06	10.92	10.92	10.92	10.92	1,166
2021-10-05	10.92	10.92	10.92	10.92	1,297
2021-10-04	10.85	10.85	10.85	10.85	666
2021-10-01	10.83	10.83	10.83	10.83	2,495
2021-09-30	11.07	11.07	11.07	11.07	1,910
2021-09-29	11.07	11.07	11.07	11.07	1,463
2021-09-28	11.05	11.05	11.05	11.05	4,700
2021-09-27	11.05	11.05	11.05	11.05	4,430
2021-09-24	11.05	11.05	11.05	11.05	435
2021-09-23	11.05	11.05	11.05	11.05	131
2021-09-22	11.05	11.05	11.05	11.05	713
2021-09-21	11.05	11.05	11.05	11.05	481
2021-09-20	10.82	10.82	10.82	10.82	1,525
2021-09-17	11.01	11.01	11.01	11.01	1,651
2021-09-16	11.06	11.06	11.06	11.06	1,544
2021-09-15	10.88	10.88	10.88	10.88	1,208
2021-09-14	10.94	10.94	10.94	10.94	101
2021-09-13	11.01	11.01	11.01	11.01	1,793
2021-09-10	10.86	10.86	10.86	10.86	4,526
2021-09-09	10.86	10.86	10.86	10.86	41
2021-09-08	10.89	10.89	10.89	10.89	2,165
2021-09-07	11.13	11.13	11.13	11.13	2,460
2021-09-06	10.93	10.93	10.93	10.93	0
2021-09-03	10.93	10.93	10.93	10.93	1,045
2021-09-02	10.59	10.59	10.59	10.59	1,049
2021-09-01	10.59	10.59	10.59	10.59	6,650
2021-08-31	10.59	10.59	10.59	10.59	712
2021-08-30	10.59	10.59	10.59	10.59	0
2021-08-27	10.59	10.59	10.59	10.59	510
2021-08-26	10.65	10.65	10.65	10.65	281
2021-08-25	9.92	9.92	9.92	9.92	675
2021-08-24	9.92	9.92	9.92	9.92	12,033
2021-08-23	9.92	9.92	9.92	9.92	100
2021-08-20	9.92	9.92	9.92	9.92	361
2021-08-19	9.92	9.92	9.92	9.92	2,905
2021-08-18	9.92	9.92	9.92	9.92	1,648
2021-08-17	9.92	9.92	9.92	9.92	1,700
2021-08-16	9.92	9.92	9.92	9.92	1,000
2021-08-13	9.92	9.92	9.92	9.92	1,200
2021-08-12	9.92	9.92	9.92	9.92	1,754
2021-08-11	9.88	9.88	9.88	9.88	1,953
2021-08-10	9.85	9.85	9.85	9.85	2,352
2021-08-09	9.81	9.81	9.81	9.81	1,140
2021-08-06	9.81	9.81	9.81	9.81	5,993
2021-08-05	9.70	9.70	9.70	9.70	3,602
2021-08-04	9.59	9.59	9.59	9.59	3,839
2021-08-03	9.88	9.88	9.88	9.88	2,534
2021-08-02	9.88	9.88	9.88	9.88	1,410
2021-07-30	9.88	9.88	9.88	9.88	2,428
2021-07-29	9.79	9.79	9.79	9.79	1,648
2021-07-28	9.48	9.48	9.48	9.48	1,847
2021-07-27	9.48	9.48	9.48	9.48	1,110
2021-07-26	9.48	9.48	9.48	9.48	629
2021-07-23	9.67	9.67	9.67	9.67	0
2021-07-22	9.67	9.67	9.67	9.67	300
2021-07-21	9.67	9.67	9.67	9.67	4,561
2021-07-20	9.70	9.70	9.70	9.70	4,925
2021-07-19	9.70	9.70	9.70	9.70	8,930
2021-07-16	9.70	9.70	9.70	9.70	1,201
2021-07-15	9.70	9.70	9.70	9.70	508
2021-07-14	9.81	9.81	9.81	9.81	12,442
2021-07-13	10.34	10.34	10.34	10.34	1,745
2021-07-12	10.34	10.34	10.34	10.34	81
2021-07-09	10.08	10.08	10.08	10.08	1,665
2021-07-08	10.08	10.08	10.08	10.08	4,667
2021-07-07	10.19	10.19	10.19	10.19	4,893
2021-07-06	10.32	10.32	10.32	10.32	1,966
2021-07-05	10.55	10.55	10.55	10.55	0
2021-07-02	10.55	10.55	10.55	10.55	3,057
2021-07-01	10.53	10.53	10.53	10.53	2,326
2021-06-30	10.53	10.53	10.53	10.53	202
2021-06-29	10.59	10.59	10.59	10.59	3,183
2021-06-28	10.51	10.51	10.51	10.51	5,511
2021-06-25	10.59	10.59	10.59	10.59	444
2021-06-24	10.59	10.59	10.59	10.59	877
2021-06-23	10.57	10.57	10.57	10.57	403
2021-06-22	10.67	10.67	10.67	10.67	458
2021-06-21	10.52	10.52	10.52	10.52	7,180
2021-06-18	10.57	10.57	10.57	10.57	2,024
2021-06-17	10.99	10.99	10.99	10.99	2,315
2021-06-16	10.99	10.99	10.99	10.99	40
2021-06-15	10.99	10.99	10.99	10.99	257
2021-06-14	11.24	11.24	11.24	11.24	1,521
2021-06-11	11.24	11.24	11.24	11.24	210
2021-06-10	11.24	11.24	11.24	11.24	570
2021-06-09	11.18	11.18	11.18	11.18	200
2021-06-08	11.05	11.05	11.05	11.05	1,121
2021-06-07	10.85	10.85	10.85	10.85	3,072
2021-06-04	10.64	10.64	10.64	10.64	0
2021-06-03	10.64	10.64	10.64	10.64	0
2021-06-02	10.64	10.64	10.64	10.64	137
2021-06-01	10.64	10.64	10.64	10.64	332
2021-05-28	10.64	10.64	10.64	10.64	52
2021-05-27	10.64	10.64	10.64	10.64	1,971
2021-05-26	10.29	10.29	10.29	10.29	2,313
2021-05-25	10.34	10.34	10.34	10.34	175
2021-05-24	10.34	10.34	10.34	10.34	5,500
2021-05-21	10.34	10.34	10.34	10.34	1,902
2021-05-20	10.24	10.24	10.24	10.24	0
2021-05-19	10.24	10.24	10.24	10.24	2,036
2021-05-18	10.49	10.49	10.49	10.49	2,012
2021-05-17	9.99	9.99	9.99	9.99	415
2021-05-14	9.99	9.99	9.99	9.99	1,261
2021-05-13	9.99	9.99	9.99	9.99	3,901
2021-05-12	10.19	10.19	10.19	10.19	8,871
2021-05-11	10.57	10.57	10.57	10.57	3,454
2021-05-10	10.57	10.57	10.57	10.57	1,531
2021-05-07	10.35	10.35	10.35	10.35	6,210
2021-05-06	10.35	10.35	10.35	10.35	2,553
2021-05-05	10.35	10.35	10.35	10.35	407
2021-05-04	10.76	10.76	10.76	10.76	1,018
2021-04-30	10.73	10.73	10.73	10.73	202
2021-04-29	10.73	10.73	10.73	10.73	667
2021-04-28	10.64	10.64	10.64	10.64	2,067
2021-04-27	10.51	10.51	10.51	10.51	2,655
2021-04-26	10.48	10.48	10.48	10.48	72,140
2021-04-23	10.37	10.37	10.37	10.37	289,376
2021-04-22	10.15	10.15	10.15	10.15	1,800
2021-04-21	10.15	10.15	10.15	10.15	2,980
2021-04-20	10.39	10.39	10.39	10.39	3,100
2021-04-19	10.39	10.39	10.39	10.39	1,991
2021-04-16	10.55	10.55	10.55	10.55	7,402
2021-04-15	11.02	11.02	11.02	11.02	28,231
2021-04-14	11.02	11.02	11.02	11.02	1,935
2021-04-13	11.02	11.02	11.02	11.02	100
2021-04-12	11.02	11.02	11.02	11.02	397
2021-04-09	11.02	11.02	11.02	11.02	439
2021-04-08	10.97	10.97	10.97	10.97	119,971
2021-04-07	11.10	11.10	11.10	11.10	35
2021-04-06	11.10	11.10	11.10	11.10	506
2021-04-01	11.20	11.20	11.20	11.20	450
2021-03-31	11.20	11.20	11.20	11.20	396
2021-03-30	11.00	11.00	11.00	11.00	2,600
2021-03-29	11.00	11.00	11.00	11.00	799
2021-03-26	11.00	11.00	11.00	11.00	152
2021-03-25	11.03	11.03	11.03	11.03	825
2021-03-24	11.03	11.03	11.03	11.03	2,023
2021-03-23	10.96	10.96	10.96	10.96	665
2021-03-22	11.05	11.05	11.05	11.05	1,031
2021-03-19	11.23	11.23	11.23	11.23	439
2021-03-18	11.35	11.35	11.35	11.35	1,456
2021-03-17	11.13	11.13	11.13	11.13	2,027
2021-03-16	11.15	11.15	11.15	11.15	133
2021-03-15	11.02	11.02	11.02	11.02	200
2021-03-12	11.02	11.02	11.02	11.02	567
2021-03-11	10.81	10.81	10.81	10.81	2,284
2021-03-10	10.66	10.66	10.66	10.66	555
2021-03-09	10.66	10.66	10.66	10.66	0
2021-03-08	10.15	10.15	10.15	10.15	870
2021-03-05	10.31	10.31	10.31	10.31	3,340
2021-03-04	10.68	10.68	10.68	10.68	1,142
2021-03-03	10.68	10.68	10.68	10.68	2,275
2021-03-02	10.39	10.39	10.39	10.39	220
2021-03-01	10.39	10.39	10.39	10.39	100
2021-02-26	10.39	10.39	10.39	10.39	1,465
2021-02-25	9.74	9.74	9.74	9.74	540
2021-02-24	9.74	9.74	9.74	9.74	3,194
2021-02-23	9.74	9.74	9.74	9.74	562
2021-02-22	9.89	9.89	9.89	9.89	2,544
2021-02-19	9.89	9.89	9.89	9.89	304
2021-02-18	9.65	9.65	9.65	9.65	211
2021-02-17	9.87	9.87	9.87	9.87	2,562
2021-02-16	9.97	9.97	9.97	9.97	4,440
2021-02-15	9.66	9.66	9.66	9.66	0
2021-02-12	9.66	9.66	9.66	9.66	1,171
2021-02-11	9.67	9.67	9.67	9.67	1,611
2021-02-10	9.62	9.62	9.62	9.62	400
2021-02-09	9.57	9.57	9.57	9.57	758
2021-02-08	10.07	10.07	10.07	10.07	761
2021-02-05	9.96	9.96	9.96	9.96	2,684
2021-02-04	9.88	9.88	9.88	9.88	9,000
2021-02-03	9.88	9.88	9.88	9.88	264
2021-02-02	9.78	9.78	9.78	9.78	440
2021-02-01	9.78	9.78	9.78	9.78	46
2021-01-29	9.78	9.78	9.78	9.78	0
2021-01-28	9.58	9.58	9.58	9.58	406
2021-01-27	9.51	9.51	9.51	9.51	1,670
2021-01-26	9.86	9.86	9.86	9.86	903
2021-01-25	9.58	9.58	9.58	9.58	120
2021-01-22	9.58	9.58	9.58	9.58	646
2021-01-21	9.58	9.58	9.58	9.58	714
2021-01-20	9.42	9.42	9.42	9.42	2,015
2021-01-19	9.42	9.42	9.42	9.42	877
2021-01-18	9.45	9.45	9.45	9.45	0
2021-01-15	9.45	9.45	9.45	9.45	1,171
2021-01-14	9.47	9.47	9.47	9.47	2,706
2021-01-13	9.73	9.73	9.73	9.73	1,000
2021-01-12	9.73	9.73	9.73	9.73	0
2021-01-11	9.73	9.73	9.73	9.73	0
2021-01-08	9.73	9.73	9.73	9.73	0
2021-01-07	9.73	9.73	9.73	9.73	1,660
2021-01-06	9.57	9.57	9.57	9.57	1,673
2021-01-05	9.56	9.56	9.56	9.56	0
2021-01-04	9.56	9.56	9.56	9.56	1,172
2020-12-31	9.82	9.82	9.82	9.82	602
2020-12-30	9.96	9.96	9.96	9.96	0
2020-12-29	9.96	9.96	9.96	9.96	2,000
2020-12-24	10.13	10.13	10.13	10.13	0
2020-12-23	10.13	10.13	10.13	10.13	259
2020-12-22	10.02	10.02	10.02	10.02	1
2020-12-21	10.02	10.02	10.02	10.02	626
2020-12-18	9.98	9.98	9.98	9.98	0
2020-12-17	9.82	9.82	9.82	9.82	121
2020-12-16	9.34	9.34	9.34	9.34	0
2020-12-15	9.34	9.34	9.34	9.34	200
2020-12-14	9.34	9.34	9.34	9.34	470
2020-12-11	9.46	9.46	9.46	9.46	2,212
2020-12-10	9.45	9.45	9.45	9.45	2,705
2020-12-09	9.50	9.50	9.50	9.50	453
2020-12-08	9.63	9.63	9.63	9.63	0
2020-12-07	9.63	9.63	9.63	9.63	2,299
2020-12-04	9.40	9.40	9.40	9.40	0
2020-12-03	9.40	9.40	9.40	9.40	0
2020-12-02	9.40	9.40	9.40	9.40	859
2020-12-01	9.50	9.50	9.50	9.50	0
2020-11-30	9.50	9.50	9.50	9.50	47
2020-11-27	9.70	9.70	9.70	9.70	0
2020-11-26	9.70	9.70	9.70	9.70	0
2020-11-25	9.70	9.70	9.70	9.70	2,185
2020-11-24	9.87	9.87	9.87	9.87	2,458
2020-11-23	9.57	9.57	9.57	9.57	274
2020-11-20	8.62	8.62	8.62	8.62	0
2020-11-19	8.62	8.62	8.62	8.62	0
2020-11-18	8.62	8.62	8.62	8.62	50,550
2020-11-17	8.52	8.52	8.52	8.52	246
2020-11-16	8.33	8.33	8.33	8.33	25,275
2020-11-13	8.11	8.11	8.11	8.11	0
2020-11-12	8.11	8.11	8.11	8.11	847
2020-11-11	8.24	8.24	8.24	8.24	5,333
2020-11-10	8.14	8.14	8.14	8.14	137
2020-11-09	8.16	8.16	8.16	8.16	6,400
2020-11-06	8.12	8.12	8.12	8.12	0
2020-11-05	8.12	8.12	8.12	8.12	0
2020-11-04	8.12	8.12	8.12	8.12	0
2020-11-03	8.12	8.12	8.12	8.12	1,764
2020-11-02	7.34	7.34	7.34	7.34	0
2020-10-30	7.34	7.34	7.34	7.34	440
2020-10-29	7.80	7.80	7.80	7.80	0
2020-10-28	7.80	7.80	7.80	7.80	0
2020-10-27	7.80	7.80	7.80	7.80	1,399
2020-10-26	8.32	8.32	8.32	8.32	0
2020-10-23	8.32	8.32	8.32	8.32	0
2020-10-22	8.32	8.32	8.32	8.32	0
2020-10-21	8.32	8.32	8.32	8.32	3
2020-10-20	8.18	8.18	8.18	8.18	781
2020-10-16	8.37	8.37	8.37	8.37	0
2020-10-15	8.37	8.37	8.37	8.37	0
2020-10-14	8.37	8.37	8.37	8.37	0
2020-10-13	8.37	8.37	8.37	8.37	0
2020-10-12	8.37	8.37	8.37	8.37	51
2020-10-09	8.22	8.22	8.22	8.22	0
2020-10-08	8.22	8.22	8.22	8.22	0
2020-10-07	8.22	8.22	8.22	8.22	0
2020-10-06	8.22	8.22	8.22	8.22	0
2020-10-05	8.22	8.22	8.22	8.22	5
2020-10-02	7.62	7.62	7.62	7.62	0
2020-10-01	7.62	7.62	7.62	7.62	0
2020-09-30	7.62	7.62	7.62	7.62	0
2020-09-29	7.62	7.62	7.62	7.62	0
2020-09-28	7.62	7.62	7.62	7.62	0
2020-09-25	7.62	7.62	7.62	7.62	10
2020-09-24	7.59	7.59	7.59	7.59	1,844
2020-09-23	7.72	7.72	7.72	7.72	0
2020-09-22	7.72	7.72	7.72	7.72	0
2020-09-21	7.72	7.72	7.72	7.72	1,059
2020-09-18	8.18	8.18	8.18	8.18	0
2020-09-17	7.92	7.92	7.92	7.92	0
2020-09-16	7.92	7.92	7.92	7.92	0
2020-09-15	7.92	7.92	7.92	7.92	0
2020-09-14	7.26	7.26	7.26	7.26	0
2020-09-11	7.61	7.61	7.61	7.61	0
2020-04-03	4.59	4.59	4.59	4.59	0
2020-04-02	4.59	4.59	4.59	4.59	2,698
2020-04-01	4.51	4.51	4.51	4.51	609

Share	Price	Change
Supply@me Cap (SYME)	0.04	56.86%
Gunsynd (GUN)	0.165	37.5%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	16.39	-26.5%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	82.50	-17.5%
Vast Res (VAST)	0.365	-16.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.04	1,703,304,068
Mosman Oil Gas (MSMN)	0.0205	1,412,936,140
Cap-xx (CPX)	0.0835	255,359,856
Beacon Energy. (BCE)	0.055	203,438,883
Echo Energy (ECHO)	0.0039	190,286,768