News Cl B Ord Share History

News Cl B Ord Share Price history. The following table shows end-of-day data 0K7V historical share prices for News Cl B 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.

0K7V.L
Share Price 0K7V.L
Charts 0K7V.L
Trades 0K7V.L
History Compare
0K7V.L 0K7V.L
Share News 0K7V.L
RNS 0K7V.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	24.76	24.76	24.76	24.76	1
2024-04-30	24.76	24.76	24.76	24.76	8
2024-04-29	24.99	24.99	24.99	24.99	7
2024-04-26	24.91	24.91	24.91	24.91	3
2024-04-25	25.00	25.00	25.00	25.00	28
2024-04-24	25.29	25.29	25.29	25.29	34
2024-04-23	24.96	24.96	24.96	24.96	3
2024-04-22	24.96	24.96	24.96	24.96	10
2024-04-19	24.91	24.91	24.91	24.91	14
2024-04-18	24.91	24.91	24.91	24.91	4
2024-04-17	25.11	25.11	25.11	25.11	4
2024-04-16	24.67	24.67	24.67	24.67	186
2024-04-15	25.23	25.23	25.23	25.23	311
2024-04-12	25.39	25.39	25.39	25.39	5
2024-04-11	25.59	25.59	25.59	25.59	38
2024-04-10	26.13	26.13	26.13	26.13	183
2024-04-09	26.72	26.72	26.72	26.72	11
2024-04-08	26.72	26.72	26.72	26.72	1
2024-04-05	26.72	26.72	26.72	26.72	0
2024-04-04	26.72	26.72	26.72	26.72	258
2024-04-03	26.39	26.39	26.39	26.39	1
2024-04-02	26.89	26.89	26.89	26.89	203
2024-04-01	26.89	26.89	26.89	26.89	0
2024-03-29	26.89	26.89	26.89	26.89	0
2024-03-28	26.89	26.89	26.89	26.89	203
2024-03-27	26.89	26.89	26.89	26.89	68
2024-03-26	26.91	26.91	26.91	26.91	8
2024-03-25	26.78	26.78	26.78	26.78	33
2024-03-22	27.26	27.26	27.26	27.26	124
2024-03-21	27.26	27.26	27.26	27.26	1,391
2024-03-20	26.26	26.26	26.26	26.26	304
2024-03-19	26.26	26.26	26.26	26.26	606
2024-03-18	26.26	26.26	26.26	26.26	360
2024-03-15	27.17	27.17	27.17	27.17	14
2024-03-14	27.17	27.17	27.17	27.17	404
2024-03-13	27.17	27.17	27.17	27.17	14
2024-03-12	27.17	27.17	27.17	27.17	924
2024-03-11	27.17	27.17	27.17	27.17	298
2024-03-08	27.17	27.17	27.17	27.17	100
2024-03-07	27.17	27.17	27.17	27.17	26
2024-03-06	27.17	27.17	27.17	27.17	558
2024-03-05	27.17	27.17	27.17	27.17	78
2024-03-04	27.17	27.17	27.17	27.17	2,643
2024-03-01	27.33	27.33	27.33	27.33	2,042
2024-02-29	27.82	27.82	27.82	27.82	2
2024-02-28	27.38	27.38	27.38	27.38	9
2024-02-27	27.57	27.57	27.57	27.57	2
2024-02-26	27.84	27.84	27.84	27.84	50
2024-02-23	27.84	27.84	27.84	27.84	0
2024-02-22	27.84	27.84	27.84	27.84	52
2024-02-21	27.84	27.84	27.84	27.84	0
2024-02-20	27.84	27.84	27.84	27.84	161
2024-02-19	27.84	27.84	27.84	27.84	0
2024-02-16	27.84	27.84	27.84	27.84	91
2024-02-15	27.84	27.84	27.84	27.84	17
2024-02-14	26.72	26.72	26.72	26.72	408
2024-02-13	26.72	26.72	26.72	26.72	415
2024-02-12	27.51	27.51	27.51	27.51	420
2024-02-09	26.99	26.99	26.99	26.99	678
2024-02-08	25.01	25.01	25.01	25.01	2,740
2024-02-07	25.01	25.01	25.01	25.01	102
2024-02-06	25.18	25.18	25.18	25.18	3
2024-02-05	25.18	25.18	25.18	25.18	392
2024-02-02	25.64	25.64	25.64	25.64	925
2024-02-01	26.02	26.02	26.02	26.02	4,725
2024-01-31	26.02	26.02	26.02	26.02	528
2024-01-30	26.02	26.02	26.02	26.02	157
2024-01-29	25.68	25.68	25.68	25.68	202
2024-01-26	25.68	25.68	25.68	25.68	193
2024-01-25	25.73	25.73	25.73	25.73	650
2024-01-24	25.39	25.39	25.39	25.39	472
2024-01-23	25.25	25.25	25.25	25.25	116
2024-01-22	24.94	24.94	24.94	24.94	6
2024-01-19	24.71	24.71	24.71	24.71	52
2024-01-18	25.39	25.39	25.39	25.39	140
2024-01-17	25.39	25.39	25.39	25.39	123
2024-01-16	25.39	25.39	25.39	25.39	2,810
2024-01-15	25.39	25.39	25.39	25.39	0
2024-01-12	25.39	25.39	25.39	25.39	22
2024-01-11	25.47	25.47	25.47	25.47	2
2024-01-10	25.07	25.07	25.07	25.07	220
2024-01-09	25.07	25.07	25.07	25.07	0
2024-01-08	25.07	25.07	25.07	25.07	179
2024-01-05	25.07	25.07	25.07	25.07	236
2024-01-04	25.07	25.07	25.07	25.07	83
2024-01-03	25.12	25.12	25.12	25.12	87
2024-01-02	25.45	25.45	25.45	25.45	5,709
2024-01-01	25.61	25.61	25.61	25.61	0
2023-12-29	25.61	25.61	25.61	25.61	118
2023-12-28	25.61	25.61	25.61	25.61	113
2023-12-27	25.31	25.31	25.31	25.31	275
2023-12-26	24.41	24.41	24.41	24.41	0
2023-12-25	24.41	24.41	24.41	24.41	0
2023-12-22	24.41	24.41	24.41	24.41	0
2023-12-21	24.41	24.41	24.41	24.41	40
2023-12-20	24.41	24.41	24.41	24.41	297
2023-12-19	24.41	24.41	24.41	24.41	502
2023-12-18	24.41	24.41	24.41	24.41	54
2023-12-15	24.41	24.41	24.41	24.41	1,007
2023-12-14	24.22	24.22	24.22	24.22	1,027
2023-12-13	22.99	22.99	22.99	22.99	100
2023-12-12	22.99	22.99	22.99	22.99	102
2023-12-11	23.19	23.19	23.19	23.19	120
2023-12-08	23.19	23.19	23.19	23.19	120
2023-12-07	23.19	23.19	23.19	23.19	100
2023-12-06	23.19	23.19	23.19	23.19	0
2023-12-05	23.19	23.19	23.19	23.19	877
2023-12-04	23.19	23.19	23.19	23.19	464
2023-12-01	23.24	23.24	23.24	23.24	439
2023-11-30	23.24	23.24	23.24	23.24	388
2023-11-29	23.14	23.14	23.14	23.14	316
2023-11-28	23.14	23.14	23.14	23.14	1,014
2023-11-27	22.00	22.00	22.00	22.00	204
2023-11-24	22.00	22.00	22.00	22.00	200
2023-11-23	22.00	22.00	22.00	22.00	0
2023-11-22	22.00	22.00	22.00	22.00	1,148
2023-11-21	22.00	22.00	22.00	22.00	69
2023-11-20	22.00	22.00	22.00	22.00	100
2023-11-17	22.00	22.00	22.00	22.00	70
2023-11-16	22.00	22.00	22.00	22.00	0
2023-11-15	22.00	22.00	22.00	22.00	4,766
2023-11-14	21.30	21.30	21.30	21.30	0
2023-11-13	22.12	22.12	22.12	22.12	0
2023-11-10	22.12	22.12	22.12	22.12	0
2023-11-09	21.34	21.34	21.34	21.34	58
2023-11-08	21.34	21.34	21.34	21.34	111
2023-11-07	21.34	21.34	21.34	21.34	1,237
2023-11-06	21.34	21.34	21.34	21.34	656
2023-11-03	21.34	21.34	21.34	21.34	150
2023-11-02	21.34	21.34	21.34	21.34	1,534
2023-11-01	21.34	21.34	21.34	21.34	143
2023-10-31	21.34	21.34	21.34	21.34	477
2023-10-30	22.90	22.90	22.90	22.90	10
2023-10-27	22.90	22.90	22.90	22.90	153
2023-10-26	22.90	22.90	22.90	22.90	0
2023-10-25	22.90	22.90	22.90	22.90	457
2023-10-24	22.90	22.90	22.90	22.90	0
2023-10-23	22.90	22.90	22.90	22.90	23
2023-10-20	22.90	22.90	22.90	22.90	2,774
2023-10-19	22.90	22.90	22.90	22.90	920
2023-10-18	22.90	22.90	22.90	22.90	223
2023-10-17	21.18	21.18	21.18	21.18	2,468
2023-10-16	21.18	21.18	21.18	21.18	1,799
2023-10-13	21.18	21.18	21.18	21.18	141
2023-10-12	21.18	21.18	21.18	21.18	920
2023-10-11	21.18	21.18	21.18	21.18	100
2023-10-10	21.18	21.18	21.18	21.18	996
2023-10-09	21.18	21.18	21.18	21.18	239
2023-10-06	21.18	21.18	21.18	21.18	10
2023-10-05	21.18	21.18	21.18	21.18	0
2023-10-04	21.18	21.18	21.18	21.18	1
2023-10-03	21.18	21.18	21.18	21.18	100
2023-10-02	21.18	21.18	21.18	21.18	1,075
2023-09-29	21.18	21.18	21.18	21.18	2
2023-09-28	20.31	20.31	20.31	20.31	0
2023-09-27	20.31	20.31	20.31	20.31	0
2023-09-26	20.31	20.31	20.31	20.31	0
2023-09-25	20.31	20.31	20.31	20.31	0
2023-09-22	20.40	20.40	20.40	20.40	1,874
2023-09-21	20.43	20.43	20.43	20.43	141
2023-09-20	21.17	21.17	21.17	21.17	0
2023-09-19	21.17	21.17	21.17	21.17	0
2023-09-18	21.17	21.17	21.17	21.17	786
2023-09-15	21.17	21.17	21.17	21.17	1,600
2023-09-14	21.17	21.17	21.17	21.17	0
2023-09-13	21.17	21.17	21.17	21.17	117
2023-09-12	21.17	21.17	21.17	21.17	500
2023-09-11	21.17	21.17	21.17	21.17	3,400
2023-09-08	21.17	21.17	21.17	21.17	1,340
2023-09-07	21.17	21.17	21.17	21.17	0
2023-09-06	21.17	21.17	21.17	21.17	0
2023-09-05	21.17	21.17	21.17	21.17	0
2023-09-04	21.17	21.17	21.17	21.17	0
2023-09-01	21.17	21.17	21.17	21.17	201
2023-08-31	21.17	21.17	21.17	21.17	63
2023-08-30	21.17	21.17	21.17	21.17	0
2023-08-29	21.17	21.17	21.17	21.17	15
2023-08-28	21.17	21.17	21.17	21.17	0
2023-08-25	21.17	21.17	21.17	21.17	141
2023-08-24	21.90	21.90	21.90	21.90	0
2023-08-23	21.90	21.90	21.90	21.90	0
2023-08-22	21.90	21.90	21.90	21.90	0
2023-08-21	21.90	21.90	21.90	21.90	472
2023-08-18	21.90	21.90	21.90	21.90	10
2023-08-17	21.90	21.90	21.90	21.90	83
2023-08-16	21.90	21.90	21.90	21.90	2,300
2023-08-15	21.90	21.90	21.90	21.90	51
2023-08-14	21.90	21.90	21.90	21.90	383
2023-08-11	20.90	20.90	20.90	20.90	161
2023-08-10	20.65	20.65	20.65	20.65	53
2023-08-09	20.65	20.65	20.65	20.65	150
2023-08-08	20.65	20.65	20.65	20.65	0
2023-08-07	20.65	20.65	20.65	20.65	145
2023-08-04	20.21	20.21	20.21	20.21	0
2023-08-03	20.21	20.21	20.21	20.21	0
2023-08-02	20.21	20.21	20.21	20.21	0
2023-08-01	19.86	19.86	19.86	19.86	0
2023-07-31	19.86	19.86	19.86	19.86	0
2023-07-28	19.86	19.86	19.86	19.86	0
2023-07-27	19.86	19.86	19.86	19.86	0
2023-07-26	19.86	19.86	19.86	19.86	0
2023-07-25	19.86	19.86	19.86	19.86	0
2023-07-24	19.86	19.86	19.86	19.86	0
2023-07-21	19.86	19.86	19.86	19.86	10
2023-07-20	19.86	19.86	19.86	19.86	514
2023-07-19	19.86	19.86	19.86	19.86	120
2023-07-18	19.86	19.86	19.86	19.86	22
2023-07-17	19.86	19.86	19.86	19.86	100
2023-07-14	19.86	19.86	19.86	19.86	4
2023-07-13	19.86	19.86	19.86	19.86	0
2023-07-12	19.86	19.86	19.86	19.86	0
2023-07-11	19.86	19.86	19.86	19.86	800
2023-07-10	19.86	19.86	19.86	19.86	1,118
2023-07-07	19.80	19.80	19.80	19.80	1,930
2023-07-06	19.80	19.80	19.80	19.80	0
2023-07-05	19.80	19.80	19.80	19.80	39
2023-07-04	19.80	19.80	19.80	19.80	0
2023-07-03	19.80	19.80	19.80	19.80	0
2023-06-30	19.80	19.80	19.80	19.80	1,270
2023-06-29	19.80	19.80	19.80	19.80	500
2023-06-28	19.80	19.80	19.80	19.80	0
2023-06-27	19.80	19.80	19.80	19.80	1,270
2023-06-26	19.80	19.80	19.80	19.80	0
2023-06-23	19.80	19.80	19.80	19.80	0
2023-06-22	19.80	19.80	19.80	19.80	55
2023-06-21	19.80	19.80	19.80	19.80	0
2023-06-20	19.80	19.80	19.80	19.80	59
2023-06-19	19.89	19.89	19.89	19.89	9
2023-06-16	19.42	19.42	19.42	19.42	10
2023-06-15	19.42	19.42	19.42	19.42	33
2023-06-14	19.42	19.42	19.42	19.42	0
2023-06-13	19.42	19.42	19.42	19.42	107,999
2023-06-12	18.92	18.92	18.92	18.92	325
2023-06-09	18.92	18.92	18.92	18.92	0
2023-06-08	18.92	18.92	18.92	18.92	730
2023-06-07	18.92	18.92	18.92	18.92	407
2023-06-06	18.92	18.92	18.92	18.92	159
2023-06-05	17.40	17.40	17.40	17.40	0
2023-06-02	17.40	17.40	17.40	17.40	12
2023-06-01	17.40	17.40	17.40	17.40	23
2023-05-31	17.40	17.40	17.40	17.40	3,480
2023-05-30	17.40	17.40	17.40	17.40	1,279
2023-05-29	17.40	17.40	17.40	17.40	0
2023-05-26	17.40	17.40	17.40	17.40	0
2023-05-25	17.40	17.40	17.40	17.40	917
2023-05-24	17.40	17.40	17.40	17.40	215
2023-05-23	17.40	17.40	17.40	17.40	0
2023-05-22	17.40	17.40	17.40	17.40	0
2023-05-19	17.40	17.40	17.40	17.40	73
2023-05-18	17.40	17.40	17.40	17.40	146
2023-05-17	17.40	17.40	17.40	17.40	0
2023-05-16	17.40	17.40	17.40	17.40	313
2023-05-15	17.40	17.40	17.40	17.40	311
2023-05-12	17.40	17.40	17.40	17.40	5,240
2023-05-11	17.40	17.40	17.40	17.40	154
2023-05-10	17.40	17.40	17.40	17.40	346
2023-05-09	17.40	17.40	17.40	17.40	11
2023-05-08	17.40	17.40	17.40	17.40	0
2023-05-05	17.40	17.40	17.40	17.40	20
2023-05-04	17.40	17.40	17.40	17.40	0
2023-05-03	17.40	17.40	17.40	17.40	0
2023-05-02	17.40	17.40	17.40	17.40	1,724
2023-05-01	17.40	17.40	17.40	17.40	0
2023-04-28	17.40	17.40	17.40	17.40	1,310
2023-04-27	17.40	17.40	17.40	17.40	30
2023-04-26	17.40	17.40	17.40	17.40	1,798
2023-04-25	17.40	17.40	17.40	17.40	566
2023-04-24	17.40	17.40	17.40	17.40	821
2023-04-21	17.40	17.40	17.40	17.40	724
2023-04-20	17.40	17.40	17.40	17.40	11,063
2023-04-19	17.85	17.85	17.85	17.85	1,807
2023-04-18	17.85	17.85	17.85	17.85	1,580
2023-04-17	17.85	17.85	17.85	17.85	304
2023-04-14	17.85	17.85	17.85	17.85	1,550
2023-04-13	17.85	17.85	17.85	17.85	1,791
2023-04-12	17.85	17.85	17.85	17.85	104
2023-04-11	16.30	16.30	16.30	16.30	132
2023-04-10	16.30	16.30	16.30	16.30	0
2023-04-07	16.30	16.30	16.30	16.30	0
2023-04-06	16.30	16.30	16.30	16.30	200
2023-04-05	16.30	16.30	16.30	16.30	0
2023-04-04	16.30	16.30	16.30	16.30	193
2023-04-03	16.30	16.30	16.30	16.30	113
2023-03-31	16.30	16.30	16.30	16.30	0
2023-03-30	16.30	16.30	16.30	16.30	0
2023-03-29	16.30	16.30	16.30	16.30	0
2023-03-28	16.30	16.30	16.30	16.30	0
2023-03-27	16.30	16.30	16.30	16.30	0
2023-03-24	16.30	16.30	16.30	16.30	0
2023-03-23	16.30	16.30	16.30	16.30	600
2023-03-22	16.30	16.30	16.30	16.30	100
2023-03-21	16.11	16.11	16.11	16.11	134
2023-03-20	16.11	16.11	16.11	16.11	99
2023-03-17	16.19	16.19	16.19	16.19	3,186
2023-03-16	15.99	15.99	15.99	15.99	0
2023-03-15	16.07	16.07	16.07	16.07	1,046
2023-03-14	17.39	17.39	17.39	17.39	600
2023-03-13	17.39	17.39	17.39	17.39	736
2023-03-10	17.39	17.39	17.39	17.39	0
2023-03-09	17.39	17.39	17.39	17.39	200
2023-03-08	17.39	17.39	17.39	17.39	288
2023-03-07	17.39	17.39	17.39	17.39	0
2023-03-06	17.39	17.39	17.39	17.39	0
2023-03-03	17.39	17.39	17.39	17.39	0
2023-03-02	18.84	18.84	18.84	18.84	0
2023-03-01	18.84	18.84	18.84	18.84	0
2023-02-28	18.84	18.84	18.84	18.84	0
2023-02-27	18.84	18.84	18.84	18.84	0
2023-02-24	18.84	18.84	18.84	18.84	0
2023-02-23	18.84	18.84	18.84	18.84	0
2023-02-22	18.84	18.84	18.84	18.84	290
2023-02-21	18.84	18.84	18.84	18.84	340
2023-02-20	18.84	18.84	18.84	18.84	0
2023-02-17	18.84	18.84	18.84	18.84	0
2023-02-16	21.67	21.67	21.67	21.67	301
2023-02-15	21.67	21.67	21.67	21.67	0
2023-02-14	21.67	21.67	21.67	21.67	60
2023-02-13	21.67	21.67	21.67	21.67	0
2023-02-10	21.67	21.67	21.67	21.67	131
2023-02-09	21.67	21.67	21.67	21.67	60
2023-02-08	21.67	21.67	21.67	21.67	80
2023-02-07	21.67	21.67	21.67	21.67	0
2023-02-06	21.67	21.67	21.67	21.67	0
2023-02-03	21.67	21.67	21.67	21.67	0
2023-02-02	20.21	20.21	20.21	20.21	252
2023-02-01	20.21	20.21	20.21	20.21	147
2023-01-31	18.96	18.96	18.96	18.96	0
2023-01-30	18.96	18.96	18.96	18.96	50
2023-01-27	18.96	18.96	18.96	18.96	0
2023-01-26	18.96	18.96	18.96	18.96	0
2023-01-25	18.96	18.96	18.96	18.96	2,550
2023-01-24	18.96	18.96	18.96	18.96	163
2023-01-23	18.96	18.96	18.96	18.96	0
2023-01-20	18.96	18.96	18.96	18.96	0
2023-01-19	18.96	18.96	18.96	18.96	1,027
2023-01-18	19.59	19.59	19.59	19.59	0
2023-01-17	19.59	19.59	19.59	19.59	615
2023-01-16	18.98	18.98	18.98	18.98	0
2023-01-13	18.98	18.98	18.98	18.98	0
2023-01-12	18.98	18.98	18.98	18.98	426
2023-01-11	18.98	18.98	18.98	18.98	532
2023-01-10	18.98	18.98	18.98	18.98	0
2023-01-09	18.98	18.98	18.98	18.98	0
2023-01-06	18.98	18.98	18.98	18.98	0
2023-01-05	18.98	18.98	18.98	18.98	0
2023-01-04	18.98	18.98	18.98	18.98	558
2023-01-03	18.98	18.98	18.98	18.98	49
2023-01-02	18.98	18.98	18.98	18.98	0
2022-12-30	18.98	18.98	18.98	18.98	0
2022-12-29	18.98	18.98	18.98	18.98	0
2022-12-28	18.98	18.98	18.98	18.98	0
2022-12-27	18.98	18.98	18.98	18.98	0
2022-12-26	18.98	18.98	18.98	18.98	0
2022-12-23	18.98	18.98	18.98	18.98	0
2022-12-22	18.98	18.98	18.98	18.98	0
2022-12-21	18.98	18.98	18.98	18.98	0
2022-12-20	18.98	18.98	18.98	18.98	0
2022-12-19	18.98	18.98	18.98	18.98	0
2022-12-16	18.98	18.98	18.98	18.98	0
2022-12-15	18.98	18.98	18.98	18.98	1,287
2022-12-14	18.72	18.72	18.72	18.72	28
2022-12-13	18.72	18.72	18.72	18.72	549
2022-12-12	18.28	18.28	18.28	18.28	0
2022-12-09	18.35	18.35	18.35	18.35	0
2022-12-08	18.35	18.35	18.35	18.35	17
2022-12-07	18.35	18.35	18.35	18.35	206
2022-12-06	18.35	18.35	18.35	18.35	0
2022-12-05	18.35	18.35	18.35	18.35	50
2022-12-02	18.35	18.35	18.35	18.35	0
2022-12-01	18.35	18.35	18.35	18.35	0
2022-11-30	18.35	18.35	18.35	18.35	0
2022-11-29	18.35	18.35	18.35	18.35	330
2022-11-28	18.35	18.35	18.35	18.35	100
2022-11-25	18.35	18.35	18.35	18.35	50
2022-11-24	18.35	18.35	18.35	18.35	0
2022-11-23	18.35	18.35	18.35	18.35	0
2022-11-22	18.35	18.35	18.35	18.35	28
2022-11-21	18.35	18.35	18.35	18.35	0
2022-11-18	18.35	18.35	18.35	18.35	0
2022-11-17	18.35	18.35	18.35	18.35	0
2022-11-16	18.35	18.35	18.35	18.35	1,024
2022-11-15	18.35	18.35	18.35	18.35	234
2022-11-14	18.35	18.35	18.35	18.35	1,040
2022-11-11	17.35	17.35	17.35	17.35	0
2022-11-10	17.35	17.35	17.35	17.35	0
2022-11-09	17.35	17.35	17.35	17.35	140
2022-11-08	17.35	17.35	17.35	17.35	499
2022-11-07	16.72	16.72	16.72	16.72	0
2022-11-04	16.72	16.72	16.72	16.72	0
2022-11-03	16.72	16.72	16.72	16.72	2,132
2022-11-02	17.13	17.13	17.13	17.13	0
2022-11-01	17.13	17.13	17.13	17.13	15
2022-10-31	17.14	17.14	17.14	17.14	0
2022-10-28	15.76	15.76	15.76	15.76	0
2022-10-27	15.76	15.76	15.76	15.76	0
2022-10-26	15.76	15.76	15.76	15.76	0
2022-10-25	15.76	15.76	15.76	15.76	0
2022-10-24	15.76	15.76	15.76	15.76	10
2022-10-21	15.76	15.76	15.76	15.76	0
2022-10-20	15.76	15.76	15.76	15.76	0
2022-10-19	15.76	15.76	15.76	15.76	0
2022-10-18	15.76	15.76	15.76	15.76	200
2022-10-17	15.76	15.76	15.76	15.76	1,685
2022-10-14	15.76	15.76	15.76	15.76	100
2022-10-13	15.76	15.76	15.76	15.76	0
2022-10-12	15.76	15.76	15.76	15.76	0
2022-10-11	15.42	15.42	15.42	15.42	0
2022-10-10	15.42	15.42	15.42	15.42	0
2022-10-07	15.42	15.42	15.42	15.42	0
2022-10-06	15.42	15.42	15.42	15.42	0
2022-10-05	15.42	15.42	15.42	15.42	298
2022-10-04	15.42	15.42	15.42	15.42	0
2022-10-03	15.42	15.42	15.42	15.42	0
2022-09-30	15.68	15.68	15.68	15.68	200
2022-09-29	15.68	15.68	15.68	15.68	0
2022-09-28	15.27	15.27	15.27	15.27	0
2022-09-27	15.49	15.49	15.49	15.49	3,679
2022-09-26	16.33	16.33	16.33	16.33	0
2022-09-23	16.33	16.33	16.33	16.33	0
2022-09-22	16.33	16.33	16.33	16.33	4,266
2022-09-21	16.86	16.86	16.86	16.86	0
2022-09-20	16.79	16.79	16.79	16.79	0
2022-09-19	17.92	17.92	17.92	17.92	0
2022-09-16	17.92	17.92	17.92	17.92	0
2022-09-15	17.92	17.92	17.92	17.92	70
2022-09-14	17.92	17.92	17.92	17.92	0
2022-09-13	17.92	17.92	17.92	17.92	0
2022-09-12	17.92	17.92	17.92	17.92	181
2022-09-09	18.97	18.97	18.97	18.97	0
2022-09-08	18.97	18.97	18.97	18.97	0
2022-09-07	18.97	18.97	18.97	18.97	0
2022-09-06	18.97	18.97	18.97	18.97	0
2022-09-05	18.97	18.97	18.97	18.97	0
2022-09-02	18.97	18.97	18.97	18.97	0
2022-09-01	18.97	18.97	18.97	18.97	0
2022-08-31	18.97	18.97	18.97	18.97	0
2022-08-30	18.97	18.97	18.97	18.97	0
2022-08-29	18.97	18.97	18.97	18.97	0
2022-08-26	18.97	18.97	18.97	18.97	0
2022-08-25	18.97	18.97	18.97	18.97	0
2022-08-24	18.97	18.97	18.97	18.97	0
2022-08-23	18.97	18.97	18.97	18.97	0
2022-08-22	18.97	18.97	18.97	18.97	0
2022-08-19	18.97	18.97	18.97	18.97	0
2022-08-18	18.97	18.97	18.97	18.97	0
2022-08-17	18.97	18.97	18.97	18.97	0
2022-08-16	18.97	18.97	18.97	18.97	0
2022-08-15	18.97	18.97	18.97	18.97	0
2022-08-12	18.97	18.97	18.97	18.97	312
2022-08-11	18.68	18.68	18.68	18.68	23
2022-08-10	18.68	18.68	18.68	18.68	0
2022-08-09	18.68	18.68	18.68	18.68	2
2022-08-08	17.17	17.17	17.17	17.17	0
2022-08-05	17.17	17.17	17.17	17.17	0
2022-08-04	17.17	17.17	17.17	17.17	0
2022-08-03	17.17	17.17	17.17	17.17	0
2022-08-02	15.89	15.89	15.89	15.89	0
2022-08-01	15.89	15.89	15.89	15.89	0
2022-07-29	15.89	15.89	15.89	15.89	0
2022-07-28	15.89	15.89	15.89	15.89	0
2022-07-27	15.89	15.89	15.89	15.89	0
2022-07-26	15.89	15.89	15.89	15.89	0
2022-07-25	15.89	15.89	15.89	15.89	0
2022-07-22	15.89	15.89	15.89	15.89	0
2022-07-21	15.89	15.89	15.89	15.89	0
2022-07-20	15.89	15.89	15.89	15.89	0
2022-07-19	15.89	15.89	15.89	15.89	0
2022-07-18	15.89	15.89	15.89	15.89	15
2022-07-15	15.89	15.89	15.89	15.89	0
2022-07-14	15.89	15.89	15.89	15.89	0
2022-07-13	15.89	15.89	15.89	15.89	300
2022-07-12	15.89	15.89	15.89	15.89	300
2022-07-11	15.89	15.89	15.89	15.89	0
2022-07-08	15.89	15.89	15.89	15.89	0
2022-07-07	15.89	15.89	15.89	15.89	0
2022-07-06	15.89	15.89	15.89	15.89	0
2022-07-05	15.89	15.89	15.89	15.89	25
2022-07-04	16.12	16.12	16.12	16.12	0
2022-07-01	16.12	16.12	16.12	16.12	202
2022-06-30	15.61	15.61	15.61	15.61	5
2022-06-29	15.71	15.71	15.71	15.71	10
2022-06-28	17.84	17.84	17.84	17.84	0
2022-06-27	17.84	17.84	17.84	17.84	1
2022-06-24	17.84	17.84	17.84	17.84	68
2022-06-23	17.84	17.84	17.84	17.84	0
2022-06-22	17.84	17.84	17.84	17.84	0
2022-06-21	17.84	17.84	17.84	17.84	0
2022-06-20	17.84	17.84	17.84	17.84	0
2022-06-17	17.84	17.84	17.84	17.84	100
2022-06-16	17.84	17.84	17.84	17.84	300
2022-06-15	17.84	17.84	17.84	17.84	0
2022-06-14	17.84	17.84	17.84	17.84	0
2022-06-13	17.84	17.84	17.84	17.84	0
2022-06-10	17.84	17.84	17.84	17.84	36
2022-06-09	17.84	17.84	17.84	17.84	0
2022-06-08	17.84	17.84	17.84	17.84	0
2022-06-07	17.60	17.60	17.60	17.60	0
2022-06-06	17.60	17.60	17.60	17.60	0
2022-06-03	17.60	17.60	17.60	17.60	0
2022-06-02	17.60	17.60	17.60	17.60	0
2022-06-01	17.60	17.60	17.60	17.60	0
2022-05-31	17.60	17.60	17.60	17.60	300
2022-05-30	17.60	17.60	17.60	17.60	0
2022-05-27	17.60	17.60	17.60	17.60	0
2022-05-26	17.60	17.60	17.60	17.60	0
2022-05-25	17.60	17.60	17.60	17.60	0
2022-05-24	17.60	17.60	17.60	17.60	0
2022-05-23	17.60	17.60	17.60	17.60	0
2022-05-20	17.60	17.60	17.60	17.60	0
2022-05-19	17.60	17.60	17.60	17.60	0
2022-05-18	17.60	17.60	17.60	17.60	0
2022-05-17	17.60	17.60	17.60	17.60	0
2022-05-16	17.60	17.60	17.60	17.60	0
2022-05-13	17.60	17.60	17.60	17.60	420
2022-05-12	19.91	19.91	19.91	19.91	0
2022-05-11	19.91	19.91	19.91	19.91	0
2022-05-10	19.91	19.91	19.91	19.91	200
2022-05-09	19.91	19.91	19.91	19.91	100
2022-05-06	19.91	19.91	19.91	19.91	100
2022-05-05	19.91	19.91	19.91	19.91	0
2022-05-04	19.91	19.91	19.91	19.91	0
2022-05-03	19.91	19.91	19.91	19.91	300
2022-05-02	21.64	21.64	21.64	21.64	0
2022-04-29	21.64	21.64	21.64	21.64	0
2022-04-28	21.64	21.64	21.64	21.64	230
2022-04-27	21.64	21.64	21.64	21.64	0
2022-04-26	21.64	21.64	21.64	21.64	0
2022-04-25	21.64	21.64	21.64	21.64	0
2022-04-22	21.64	21.64	21.64	21.64	0
2022-04-21	21.64	21.64	21.64	21.64	0
2022-04-20	21.64	21.64	21.64	21.64	0
2022-04-19	21.64	21.64	21.64	21.64	1,400
2022-04-18	21.48	21.48	21.48	21.48	0
2022-04-15	21.48	21.48	21.48	21.48	0
2022-04-14	21.48	21.48	21.48	21.48	0
2022-04-13	21.48	21.48	21.48	21.48	0
2022-04-12	21.48	21.48	21.48	21.48	0
2022-04-11	22.89	22.89	22.89	22.89	0
2022-04-08	22.89	22.89	22.89	22.89	0
2022-04-07	22.89	22.89	22.89	22.89	0
2022-04-06	22.89	22.89	22.89	22.89	0
2022-04-05	22.89	22.89	22.89	22.89	0
2022-04-04	22.89	22.89	22.89	22.89	0
2022-04-01	22.89	22.89	22.89	22.89	0
2022-03-31	22.89	22.89	22.89	22.89	30
2022-03-30	22.89	22.89	22.89	22.89	0
2022-03-29	22.89	22.89	22.89	22.89	0
2022-03-28	22.89	22.89	22.89	22.89	1,360
2022-03-25	20.41	20.41	20.41	20.41	0
2022-03-24	20.41	20.41	20.41	20.41	55
2022-03-23	20.41	20.41	20.41	20.41	0
2022-03-22	20.41	20.41	20.41	20.41	0
2022-03-21	20.41	20.41	20.41	20.41	117
2022-03-18	20.41	20.41	20.41	20.41	0
2022-03-17	20.41	20.41	20.41	20.41	67
2022-03-16	20.41	20.41	20.41	20.41	0
2022-03-15	20.41	20.41	20.41	20.41	70
2022-03-14	20.41	20.41	20.41	20.41	0
2022-03-11	20.41	20.41	20.41	20.41	0
2022-03-10	20.41	20.41	20.41	20.41	0
2022-03-09	20.41	20.41	20.41	20.41	0
2022-03-08	20.41	20.41	20.41	20.41	499
2022-03-07	22.30	22.30	22.30	22.30	0
2022-03-04	22.30	22.30	22.30	22.30	15
2022-03-03	22.30	22.30	22.30	22.30	0
2022-03-02	22.30	22.30	22.30	22.30	2,277
2022-03-01	22.00	22.00	22.00	22.00	0
2022-02-28	22.00	22.00	22.00	22.00	5
2022-02-25	21.53	21.53	21.53	21.53	3,101
2022-02-24	22.91	22.91	22.91	22.91	20
2022-02-23	22.91	22.91	22.91	22.91	0
2022-02-22	22.91	22.91	22.91	22.91	0
2022-02-21	22.91	22.91	22.91	22.91	0
2022-02-18	22.91	22.91	22.91	22.91	0
2022-02-17	22.91	22.91	22.91	22.91	0
2022-02-16	22.91	22.91	22.91	22.91	0
2022-02-15	22.91	22.91	22.91	22.91	121
2022-02-14	22.91	22.91	22.91	22.91	3,189
2022-02-11	23.28	23.28	23.28	23.28	100
2022-02-10	23.28	23.28	23.28	23.28	0
2022-02-09	23.28	23.28	23.28	23.28	0
2022-02-08	22.24	22.24	22.24	22.24	0
2022-02-07	22.24	22.24	22.24	22.24	17,193
2022-02-04	22.24	22.24	22.24	22.24	0
2022-02-03	22.24	22.24	22.24	22.24	0
2022-02-02	22.24	22.24	22.24	22.24	0
2022-02-01	22.24	22.24	22.24	22.24	23
2022-01-31	21.00	21.00	21.00	21.00	0
2022-01-28	21.00	21.00	21.00	21.00	6,801
2022-01-27	22.94	22.94	22.94	22.94	0
2022-01-26	22.94	22.94	22.94	22.94	0
2022-01-25	22.94	22.94	22.94	22.94	0
2022-01-24	22.94	22.94	22.94	22.94	0
2022-01-21	22.94	22.94	22.94	22.94	0
2022-01-20	22.94	22.94	22.94	22.94	0
2022-01-19	22.94	22.94	22.94	22.94	0
2022-01-18	22.94	22.94	22.94	22.94	0
2022-01-17	22.94	22.94	22.94	22.94	0
2022-01-14	22.71	22.71	22.71	22.71	0
2022-01-13	22.71	22.71	22.71	22.71	47
2022-01-12	22.71	22.71	22.71	22.71	0
2022-01-11	22.69	22.69	22.69	22.69	0
2022-01-10	22.69	22.69	22.69	22.69	525
2022-01-07	22.04	22.04	22.04	22.04	0
2022-01-06	22.04	22.04	22.04	22.04	17,346
2022-01-05	22.90	22.90	22.90	22.90	0
2022-01-04	22.90	22.90	22.90	22.90	0
2022-01-03	22.90	22.90	22.90	22.90	0
2021-12-31	22.90	22.90	22.90	22.90	0
2021-12-30	22.90	22.90	22.90	22.90	0
2021-12-29	21.96	21.96	21.96	21.96	0
2021-12-28	21.96	21.96	21.96	21.96	0
2021-12-27	21.96	21.96	21.96	21.96	0
2021-12-24	21.96	21.96	21.96	21.96	0
2021-12-23	21.96	21.96	21.96	21.96	0
2021-12-22	21.96	21.96	21.96	21.96	0
2021-12-21	21.46	21.46	21.46	21.46	3,969
2021-12-20	21.03	21.03	21.03	21.03	924
2021-12-17	22.29	22.29	22.29	22.29	0
2021-12-16	22.29	22.29	22.29	22.29	50
2021-12-15	22.29	22.29	22.29	22.29	0
2021-12-14	22.29	22.29	22.29	22.29	0
2021-12-13	22.29	22.29	22.29	22.29	0
2021-12-10	22.29	22.29	22.29	22.29	48
2021-12-09	22.29	22.29	22.29	22.29	0
2021-12-08	22.29	22.29	22.29	22.29	0
2021-12-07	22.29	22.29	22.29	22.29	0
2021-12-06	22.29	22.29	22.29	22.29	0
2021-12-03	22.29	22.29	22.29	22.29	0
2021-12-02	22.29	22.29	22.29	22.29	0
2021-12-01	22.29	22.29	22.29	22.29	15,195
2021-11-30	22.29	22.29	22.29	22.29	0
2021-11-29	22.29	22.29	22.29	22.29	0
2021-11-26	22.29	22.29	22.29	22.29	0
2021-11-25	22.29	22.29	22.29	22.29	8,700
2021-11-24	23.77	23.77	23.77	23.77	8,713
2021-11-23	23.77	23.77	23.77	23.77	13,243
2021-11-22	23.77	23.77	23.77	23.77	0
2021-11-19	23.77	23.77	23.77	23.77	259
2021-11-18	23.77	23.77	23.77	23.77	0
2021-11-17	23.77	23.77	23.77	23.77	18,357
2021-11-16	23.77	23.77	23.77	23.77	0
2021-11-15	23.77	23.77	23.77	23.77	0
2021-11-12	23.69	23.69	23.69	23.69	0
2021-11-11	23.69	23.69	23.69	23.69	0
2021-11-10	23.69	23.69	23.69	23.69	0
2021-11-09	23.14	23.14	23.14	23.14	13
2021-11-08	23.14	23.14	23.14	23.14	21,550
2021-11-05	23.14	23.14	23.14	23.14	0
2021-11-04	23.14	23.14	23.14	23.14	0
2021-11-03	23.14	23.14	23.14	23.14	2
2021-11-02	22.56	22.56	22.56	22.56	46
2021-11-01	22.56	22.56	22.56	22.56	216
2021-10-29	24.45	24.45	24.45	24.45	0
2021-10-28	24.45	24.45	24.45	24.45	0
2021-10-27	24.45	24.45	24.45	24.45	81
2021-10-26	24.45	24.45	24.45	24.45	0
2021-10-25	24.58	24.58	24.58	24.58	950
2021-10-22	24.19	24.19	24.19	24.19	0
2021-10-21	24.19	24.19	24.19	24.19	75
2021-10-20	23.97	23.97	23.97	23.97	0
2021-10-19	23.97	23.97	23.97	23.97	8,400
2021-10-18	23.97	23.97	23.97	23.97	1
2021-10-15	24.16	24.16	24.16	24.16	158
2021-10-14	23.89	23.89	23.89	23.89	0
2021-10-13	23.89	23.89	23.89	23.89	0
2021-10-12	23.89	23.89	23.89	23.89	1
2021-10-11	23.49	23.49	23.49	23.49	0
2021-10-08	23.49	23.49	23.49	23.49	0
2021-10-07	23.49	23.49	23.49	23.49	0
2021-10-06	23.49	23.49	23.49	23.49	0
2021-10-05	23.49	23.49	23.49	23.49	0
2021-10-04	23.49	23.49	23.49	23.49	75
2021-10-01	23.88	23.88	23.88	23.88	1,800
2021-09-30	23.88	23.88	23.88	23.88	0
2021-09-29	23.88	23.88	23.88	23.88	0
2021-09-28	23.72	23.72	23.72	23.72	120
2021-09-27	23.72	23.72	23.72	23.72	100
2021-09-24	23.72	23.72	23.72	23.72	0
2021-09-23	22.53	22.53	22.53	22.53	0
2021-09-22	21.97	21.97	21.97	21.97	370
2021-09-21	21.97	21.97	21.97	21.97	186
2021-09-20	21.73	21.73	21.73	21.73	669
2021-09-17	22.02	22.02	22.02	22.02	0
2021-09-16	22.11	22.11	22.11	22.11	3
2021-09-15	22.11	22.11	22.11	22.11	0
2021-09-14	22.11	22.11	22.11	22.11	0
2021-09-13	22.11	22.11	22.11	22.11	117
2021-09-10	22.11	22.11	22.11	22.11	200
2021-09-09	22.11	22.11	22.11	22.11	0
2021-09-08	22.11	22.11	22.11	22.11	550
2021-09-07	22.11	22.11	22.11	22.11	100
2021-09-06	22.11	22.11	22.11	22.11	0
2021-09-03	22.09	22.09	22.09	22.09	76
2021-09-02	22.09	22.09	22.09	22.09	0
2021-09-01	22.09	22.09	22.09	22.09	248
2021-08-31	22.13	22.13	22.13	22.13	0
2021-08-30	21.99	21.99	21.99	21.99	0
2021-08-27	21.99	21.99	21.99	21.99	0
2021-08-26	21.49	21.49	21.49	21.49	0
2021-08-25	21.49	21.49	21.49	21.49	0
2021-08-24	21.49	21.49	21.49	21.49	0
2021-08-23	21.49	21.49	21.49	21.49	0
2021-08-20	21.29	21.29	21.29	21.29	0
2021-08-19	21.43	21.43	21.43	21.43	1,300
2021-08-18	22.47	22.47	22.47	22.47	0
2021-08-17	23.06	23.06	23.06	23.06	290
2021-08-16	23.06	23.06	23.06	23.06	0
2021-08-13	23.06	23.06	23.06	23.06	0
2021-08-12	23.06	23.06	23.06	23.06	0
2021-08-11	23.06	23.06	23.06	23.06	0
2021-08-10	23.06	23.06	23.06	23.06	5
2021-08-09	23.06	23.06	23.06	23.06	0
2021-08-06	23.06	23.06	23.06	23.06	200
2021-08-05	23.06	23.06	23.06	23.06	0
2021-08-04	23.06	23.06	23.06	23.06	0
2021-08-03	23.60	23.60	23.60	23.60	0
2021-08-02	23.60	23.60	23.60	23.60	930
2021-07-30	23.60	23.60	23.60	23.60	0
2021-07-29	23.60	23.60	23.60	23.60	0
2021-07-28	23.67	23.67	23.67	23.67	0
2021-07-27	23.67	23.67	23.67	23.67	0
2021-07-26	23.85	23.85	23.85	23.85	76
2021-07-23	23.38	23.38	23.38	23.38	0
2021-07-22	23.38	23.38	23.38	23.38	0
2021-07-21	23.06	23.06	23.06	23.06	0
2021-07-20	22.99	22.99	22.99	22.99	0
2021-07-19	22.99	22.99	22.99	22.99	0
2021-07-16	23.91	23.91	23.91	23.91	0
2021-07-15	23.91	23.91	23.91	23.91	0
2021-07-14	23.91	23.91	23.91	23.91	0
2021-07-13	23.91	23.91	23.91	23.91	0
2021-07-12	23.91	23.91	23.91	23.91	0
2021-07-09	23.91	23.91	23.91	23.91	0
2021-07-08	23.91	23.91	23.91	23.91	0
2021-07-07	24.36	24.36	24.36	24.36	10
2021-07-06	24.36	24.36	24.36	24.36	800
2021-07-05	24.36	24.36	24.36	24.36	0
2021-07-02	24.35	24.35	24.35	24.35	300
2021-07-01	24.35	24.35	24.35	24.35	156
2021-06-30	24.18	24.18	24.18	24.18	0
2021-06-29	24.18	24.18	24.18	24.18	0
2021-06-28	24.19	24.19	24.19	24.19	0
2021-06-25	24.15	24.15	24.15	24.15	0
2021-06-24	24.15	24.15	24.15	24.15	0
2021-06-23	24.15	24.15	24.15	24.15	33
2021-06-22	23.82	23.82	23.82	23.82	0
2021-06-21	23.82	23.82	23.82	23.82	28
2021-06-18	23.99	23.99	23.99	23.99	53
2021-06-17	24.73	24.73	24.73	24.73	0
2021-06-16	24.73	24.73	24.73	24.73	0
2021-06-15	25.08	25.08	25.08	25.08	0
2021-06-14	25.55	25.55	25.55	25.55	3
2021-06-11	25.11	25.11	25.11	25.11	4
2021-06-10	25.28	25.28	25.28	25.28	0
2021-06-09	25.28	25.28	25.28	25.28	60
2021-06-08	25.59	25.59	25.59	25.59	0
2021-06-07	25.59	25.59	25.59	25.59	46
2021-06-04	25.59	25.59	25.59	25.59	15
2021-06-03	25.59	25.59	25.59	25.59	117
2021-06-02	25.59	25.59	25.59	25.59	113
2021-06-01	25.59	25.59	25.59	25.59	68
2021-05-28	25.59	25.59	25.59	25.59	5
2021-05-27	25.59	25.59	25.59	25.59	60
2021-05-26	25.59	25.59	25.59	25.59	20
2021-05-25	25.63	25.63	25.63	25.63	0
2021-05-24	25.63	25.63	25.63	25.63	0
2021-05-21	25.63	25.63	25.63	25.63	655
2021-05-20	25.25	25.25	25.25	25.25	0
2021-05-19	25.25	25.25	25.25	25.25	10
2021-05-18	25.25	25.25	25.25	25.25	574
2021-05-17	25.25	25.25	25.25	25.25	943
2021-05-14	25.25	25.25	25.25	25.25	0
2021-05-13	25.25	25.25	25.25	25.25	0
2021-05-12	25.25	25.25	25.25	25.25	92
2021-05-11	25.25	25.25	25.25	25.25	23
2021-05-10	25.25	25.25	25.25	25.25	6,439
2021-05-07	25.25	25.25	25.25	25.25	2,104
2021-05-06	23.73	23.73	23.73	23.73	966
2021-05-05	23.57	23.57	23.57	23.57	0
2021-05-04	24.40	24.40	24.40	24.40	935
2021-04-30	24.40	24.40	24.40	24.40	0
2021-04-29	24.88	24.88	24.88	24.88	177
2021-04-28	24.88	24.88	24.88	24.88	173
2021-04-27	24.88	24.88	24.88	24.88	420
2021-04-26	24.88	24.88	24.88	24.88	0
2021-04-23	24.88	24.88	24.88	24.88	3
2021-04-22	24.88	24.88	24.88	24.88	367
2021-04-21	24.88	24.88	24.88	24.88	800
2021-04-20	24.88	24.88	24.88	24.88	124
2021-04-19	24.91	24.91	24.91	24.91	0
2021-04-16	24.91	24.91	24.91	24.91	6,283
2021-04-15	24.52	24.52	24.52	24.52	129
2021-04-14	23.46	23.46	23.46	23.46	0
2021-04-13	23.46	23.46	23.46	23.46	0
2021-04-12	23.46	23.46	23.46	23.46	122
2021-04-09	23.46	23.46	23.46	23.46	0
2021-04-08	23.46	23.46	23.46	23.46	0
2021-04-07	23.46	23.46	23.46	23.46	0
2021-04-06	23.46	23.46	23.46	23.46	0
2021-04-01	23.46	23.46	23.46	23.46	100
2021-03-31	24.01	24.01	24.01	24.01	0
2021-03-30	24.01	24.01	24.01	24.01	0
2021-03-29	24.01	24.01	24.01	24.01	16
2021-03-26	24.34	24.34	24.34	24.34	3,048
2021-03-25	23.69	23.69	23.69	23.69	63
2021-03-24	24.43	24.43	24.43	24.43	0
2021-03-23	24.43	24.43	24.43	24.43	30
2021-03-22	24.43	24.43	24.43	24.43	2,781
2021-03-19	24.96	24.96	24.96	24.96	7,170
2021-03-18	23.23	23.23	23.23	23.23	60
2021-03-17	23.23	23.23	23.23	23.23	10,000
2021-03-16	23.23	23.23	23.23	23.23	0
2021-03-15	23.23	23.23	23.23	23.23	15
2021-03-12	23.23	23.23	23.23	23.23	0
2021-03-11	23.23	23.23	23.23	23.23	0
2021-03-10	23.23	23.23	23.23	23.23	308
2021-03-09	23.23	23.23	23.23	23.23	1,258
2021-03-08	23.10	23.10	23.10	23.10	398
2021-03-05	23.10	23.10	23.10	23.10	0
2021-03-04	23.10	23.10	23.10	23.10	100
2021-03-03	23.10	23.10	23.10	23.10	0
2021-03-02	22.92	22.92	22.92	22.92	0
2021-03-01	22.92	22.92	22.92	22.92	0
2021-02-26	23.11	23.11	23.11	23.11	0
2021-02-25	23.34	23.34	23.34	23.34	5
2021-02-24	23.38	23.38	23.38	23.38	150
2021-02-23	23.38	23.38	23.38	23.38	117
2021-02-22	23.38	23.38	23.38	23.38	0
2021-02-19	23.38	23.38	23.38	23.38	0
2021-02-18	23.38	23.38	23.38	23.38	300
2021-02-17	23.38	23.38	23.38	23.38	1,018
2021-02-16	23.38	23.38	23.38	23.38	998
2021-02-15	23.42	23.42	23.42	23.42	0
2021-02-12	23.42	23.42	23.42	23.42	101
2021-02-11	21.97	21.97	21.97	21.97	40
2021-02-10	21.97	21.97	21.97	21.97	0
2021-02-09	20.82	20.82	20.82	20.82	0
2021-02-08	20.82	20.82	20.82	20.82	0
2021-02-05	19.26	19.26	19.26	19.26	0
2021-02-04	19.26	19.26	19.26	19.26	401
2021-02-03	19.22	19.22	19.22	19.22	100
2021-02-02	18.79	18.79	18.79	18.79	760
2021-02-01	18.88	18.88	18.88	18.88	100
2021-01-29	18.90	18.90	18.90	18.90	151
2021-01-28	18.75	18.75	18.75	18.75	822
2021-01-27	18.75	18.75	18.75	18.75	1,756
2021-01-26	18.35	18.35	18.35	18.35	0
2021-01-25	18.51	18.51	18.51	18.51	25
2021-01-22	18.51	18.51	18.51	18.51	0
2021-01-21	18.51	18.51	18.51	18.51	1,402
2021-01-20	18.07	18.07	18.07	18.07	0
2021-01-19	18.07	18.07	18.07	18.07	0
2021-01-18	18.07	18.07	18.07	18.07	0
2021-01-15	18.07	18.07	18.07	18.07	0
2021-01-14	18.07	18.07	18.07	18.07	0
2021-01-13	18.07	18.07	18.07	18.07	0
2021-01-12	17.90	17.90	17.90	17.90	0
2021-01-11	17.90	17.90	17.90	17.90	0
2021-01-08	17.90	17.90	17.90	17.90	0
2021-01-07	17.90	17.90	17.90	17.90	1,700
2021-01-06	17.90	17.90	17.90	17.90	1,393
2021-01-05	17.90	17.90	17.90	17.90	628
2021-01-04	17.90	17.90	17.90	17.90	15
2020-12-31	17.55	17.55	17.55	17.55	0
2020-12-30	17.55	17.55	17.55	17.55	0
2020-12-29	17.55	17.55	17.55	17.55	0
2020-12-24	17.55	17.55	17.55	17.55	0
2020-12-23	17.55	17.55	17.55	17.55	2,348
2020-12-22	17.47	17.47	17.47	17.47	0
2020-12-21	17.29	17.29	17.29	17.29	355
2020-12-18	18.03	18.03	18.03	18.03	0
2020-12-17	18.03	18.03	18.03	18.03	0
2020-12-16	18.03	18.03	18.03	18.03	0
2020-12-15	18.67	18.67	18.67	18.67	0
2020-12-14	18.67	18.67	18.67	18.67	0
2020-12-11	18.67	18.67	18.67	18.67	0
2020-12-10	18.67	18.67	18.67	18.67	0
2020-12-09	18.67	18.67	18.67	18.67	0
2020-12-08	18.67	18.67	18.67	18.67	0
2020-12-07	18.67	18.67	18.67	18.67	0
2020-12-04	18.44	18.44	18.44	18.44	0
2020-12-03	18.44	18.44	18.44	18.44	0
2020-12-02	18.25	18.25	18.25	18.25	0
2020-12-01	17.81	17.81	17.81	17.81	0
2020-11-30	17.81	17.81	17.81	17.81	0
2020-11-27	17.81	17.81	17.81	17.81	44
2020-11-26	17.81	17.81	17.81	17.81	0
2020-11-25	17.81	17.81	17.81	17.81	0
2020-11-24	17.81	17.81	17.81	17.81	0
2020-11-23	17.81	17.81	17.81	17.81	0
2020-11-20	17.81	17.81	17.81	17.81	0
2020-11-19	17.81	17.81	17.81	17.81	0
2020-11-18	17.81	17.81	17.81	17.81	7,380
2020-11-17	17.60	17.60	17.60	17.60	0
2020-11-16	15.25	15.25	15.25	15.25	0
2020-11-13	15.25	15.25	15.25	15.25	0
2020-11-12	15.25	15.25	15.25	15.25	0
2020-11-11	15.25	15.25	15.25	15.25	0
2020-11-10	15.25	15.25	15.25	15.25	0
2020-11-09	15.25	15.25	15.25	15.25	0
2020-11-06	15.25	15.25	15.25	15.25	500
2020-11-05	14.18	14.18	14.18	14.18	0
2020-11-04	14.18	14.18	14.18	14.18	0
2020-11-03	14.18	14.18	14.18	14.18	0
2020-11-02	14.18	14.18	14.18	14.18	0
2020-10-30	14.18	14.18	14.18	14.18	0
2020-10-29	14.18	14.18	14.18	14.18	0
2020-10-28	14.18	14.18	14.18	14.18	0
2020-10-27	14.18	14.18	14.18	14.18	0
2020-10-26	14.18	14.18	14.18	14.18	0
2020-10-23	14.18	14.18	14.18	14.18	0
2020-10-22	14.18	14.18	14.18	14.18	0
2020-10-21	14.18	14.18	14.18	14.18	0
2020-10-20	14.18	14.18	14.18	14.18	0
2020-10-19	14.18	14.18	14.18	14.18	0
2020-10-16	14.18	14.18	14.18	14.18	0
2020-10-15	14.18	14.18	14.18	14.18	0
2020-10-14	14.18	14.18	14.18	14.18	0
2020-10-13	14.18	14.18	14.18	14.18	0
2020-10-12	14.22	14.22	14.22	14.22	0
2020-10-09	14.22	14.22	14.22	14.22	0
2020-10-08	14.22	14.22	14.22	14.22	0
2020-10-07	14.22	14.22	14.22	14.22	0
2020-10-06	14.32	14.32	14.32	14.32	0
2020-10-05	14.00	14.00	14.00	14.00	0
2020-10-02	14.00	14.00	14.00	14.00	0
2020-10-01	14.00	14.00	14.00	14.00	163
2020-09-30	14.67	14.67	14.67	14.67	0
2020-09-29	14.67	14.67	14.67	14.67	0
2020-09-28	14.67	14.67	14.67	14.67	0
2020-09-25	14.67	14.67	14.67	14.67	0
2020-09-24	14.67	14.67	14.67	14.67	0
2020-09-23	14.67	14.67	14.67	14.67	0
2020-09-22	14.67	14.67	14.67	14.67	1
2020-09-21	15.44	15.44	15.44	15.44	1,523
2020-09-18	15.16	15.16	15.16	15.16	0
2020-09-17	15.02	15.02	15.02	15.02	0
2020-09-16	15.02	15.02	15.02	15.02	0
2020-09-15	15.02	15.02	15.02	15.02	0
2020-09-14	15.02	15.02	15.02	15.02	0
2020-09-11	15.02	15.02	15.02	15.02	100
2020-04-03	8.86	8.86	8.86	8.86	0
2020-04-02	8.86	8.86	8.86	8.86	0
2020-04-01	8.86	8.86	8.86	8.86	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0