Regions Financi Share History

Regions Financi Share Price history. The following table shows end-of-day data 0KV3 historical share prices for Regions Financi, 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.

0KV3.L
Share Price 0KV3.L
Charts 0KV3.L
Trades 0KV3.L
History Compare
0KV3.L 0KV3.L
Share News 0KV3.L
RNS 0KV3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	19.39	19.39	19.39	19.39	6,755
2024-05-01	19.54	19.54	19.54	19.54	378,130
2024-04-30	19.54	19.54	19.54	19.54	7,665
2024-04-29	19.80	19.80	19.80	19.80	5,317
2024-04-26	19.76	19.76	19.76	19.76	2,758
2024-04-25	19.36	19.36	19.36	19.36	2,071
2024-04-24	19.76	19.76	19.76	19.76	350,106
2024-04-23	19.12	19.12	19.12	19.12	2,415
2024-04-22	18.81	18.81	18.81	18.81	341,206
2024-04-19	18.54	18.54	18.54	18.54	320,802
2024-04-18	19.01	19.01	19.01	19.01	2,496
2024-04-17	18.93	18.93	18.93	18.93	1,402
2024-04-16	18.66	18.66	18.66	18.66	1,546
2024-04-15	19.51	19.51	19.51	19.51	4,863
2024-04-12	19.16	19.16	19.16	19.16	3,331
2024-04-11	19.26	19.26	19.26	19.26	1,534
2024-04-10	20.03	20.03	20.03	20.03	1,499
2024-04-09	20.25	20.25	20.25	20.25	2,331
2024-04-08	20.67	20.67	20.67	20.67	42
2024-04-05	20.67	20.67	20.67	20.67	2,115
2024-04-04	20.67	20.67	20.67	20.67	9,276
2024-04-03	20.41	20.41	20.41	20.41	565
2024-04-02	20.27	20.27	20.27	20.27	12,794
2024-04-01	20.27	20.27	20.27	20.27	0
2024-03-29	20.27	20.27	20.27	20.27	0
2024-03-28	20.27	20.27	20.27	20.27	2,190
2024-03-27	20.27	20.27	20.27	20.27	834
2024-03-26	19.83	19.83	19.83	19.83	85,180
2024-03-25	20.10	20.10	20.10	20.10	157
2024-03-22	19.87	19.87	19.87	19.87	2,914
2024-03-21	19.19	19.19	19.19	19.19	8,719
2024-03-20	19.19	19.19	19.19	19.19	7,983
2024-03-19	19.19	19.19	19.19	19.19	1,177
2024-03-18	19.19	19.19	19.19	19.19	3,040
2024-03-15	19.47	19.47	19.47	19.47	4,122
2024-03-14	19.47	19.47	19.47	19.47	8,736
2024-03-13	19.47	19.47	19.47	19.47	796
2024-03-12	19.47	19.47	19.47	19.47	553
2024-03-11	19.47	19.47	19.47	19.47	1,326
2024-03-08	19.47	19.47	19.47	19.47	1,356
2024-03-07	19.47	19.47	19.47	19.47	2,887
2024-03-06	18.85	18.85	18.85	18.85	3,057
2024-03-05	18.85	18.85	18.85	18.85	276
2024-03-04	18.85	18.85	18.85	18.85	5,743
2024-03-01	18.65	18.65	18.65	18.65	12,556
2024-02-29	18.65	18.65	18.65	18.65	2,001
2024-02-28	18.72	18.72	18.72	18.72	214
2024-02-27	18.55	18.55	18.55	18.55	139
2024-02-26	18.40	18.40	18.40	18.40	125
2024-02-23	18.40	18.40	18.40	18.40	613
2024-02-22	18.40	18.40	18.40	18.40	8,315
2024-02-21	18.40	18.40	18.40	18.40	1,520
2024-02-20	18.40	18.40	18.40	18.40	5,648
2024-02-19	18.40	18.40	18.40	18.40	0
2024-02-16	18.40	18.40	18.40	18.40	326
2024-02-15	18.40	18.40	18.40	18.40	344
2024-02-14	18.18	18.18	18.18	18.18	213
2024-02-13	18.63	18.63	18.63	18.63	1,460,368
2024-02-12	18.63	18.63	18.63	18.63	2,165
2024-02-09	17.83	17.83	17.83	17.83	3,294
2024-02-08	17.47	17.47	17.47	17.47	1,503
2024-02-07	17.47	17.47	17.47	17.47	1,420
2024-02-06	17.95	17.95	17.95	17.95	610
2024-02-05	17.95	17.95	17.95	17.95	4,243
2024-02-02	18.50	18.50	18.50	18.50	1,220
2024-02-01	18.00	18.00	18.00	18.00	3,091
2024-01-31	19.37	19.37	19.37	19.37	1,986
2024-01-30	19.37	19.37	19.37	19.37	3,912
2024-01-29	19.19	19.19	19.19	19.19	193
2024-01-26	19.19	19.19	19.19	19.19	1,019
2024-01-25	19.19	19.19	19.19	19.19	206
2024-01-24	19.01	19.01	19.01	19.01	16,285
2024-01-23	18.78	18.78	18.78	18.78	1,651
2024-01-22	19.05	19.05	19.05	19.05	10,923
2024-01-19	18.24	18.24	18.24	18.24	4,941
2024-01-18	17.95	17.95	17.95	17.95	2,461
2024-01-17	17.73	17.73	17.73	17.73	4,794
2024-01-16	18.09	18.09	18.09	18.09	14,198
2024-01-15	18.09	18.09	18.09	18.09	0
2024-01-12	18.09	18.09	18.09	18.09	2,103
2024-01-11	18.66	18.66	18.66	18.66	797
2024-01-10	18.96	18.96	18.96	18.96	1,390
2024-01-09	18.96	18.96	18.96	18.96	1,659
2024-01-08	18.96	18.96	18.96	18.96	467
2024-01-05	18.96	18.96	18.96	18.96	427
2024-01-04	18.96	18.96	18.96	18.96	80,301
2024-01-03	18.70	18.70	18.70	18.70	737
2024-01-02	19.56	19.56	19.56	19.56	4,756
2024-01-01	19.45	19.45	19.45	19.45	0
2023-12-29	19.45	19.45	19.45	19.45	118
2023-12-28	19.45	19.45	19.45	19.45	473
2023-12-27	19.45	19.45	19.45	19.45	159
2023-12-26	19.09	19.09	19.09	19.09	0
2023-12-25	19.09	19.09	19.09	19.09	0
2023-12-22	19.09	19.09	19.09	19.09	28
2023-12-21	19.09	19.09	19.09	19.09	243
2023-12-20	19.09	19.09	19.09	19.09	1,501
2023-12-19	19.09	19.09	19.09	19.09	1,138
2023-12-18	19.46	19.46	19.46	19.46	1,592
2023-12-15	19.46	19.46	19.46	19.46	806
2023-12-14	19.46	19.46	19.46	19.46	1,464,968
2023-12-13	17.25	17.25	17.25	17.25	11,297
2023-12-12	17.25	17.25	17.25	17.25	651
2023-12-11	17.50	17.50	17.50	17.50	160
2023-12-08	17.50	17.50	17.50	17.50	1,886
2023-12-07	17.50	17.50	17.50	17.50	210
2023-12-06	17.50	17.50	17.50	17.50	355
2023-12-05	17.50	17.50	17.50	17.50	8,384
2023-12-04	17.50	17.50	17.50	17.50	2,129
2023-12-01	16.69	16.69	16.69	16.69	3,601
2023-11-30	16.69	16.69	16.69	16.69	3,326
2023-11-29	15.80	15.80	15.80	15.80	1,057
2023-11-28	15.80	15.80	15.80	15.80	2,849
2023-11-27	16.10	16.10	16.10	16.10	62
2023-11-24	16.10	16.10	16.10	16.10	258
2023-11-23	16.10	16.10	16.10	16.10	0
2023-11-22	16.10	16.10	16.10	16.10	1,946
2023-11-21	16.10	16.10	16.10	16.10	2,370
2023-11-20	16.10	16.10	16.10	16.10	1,704
2023-11-17	16.10	16.10	16.10	16.10	1,068
2023-11-16	16.10	16.10	16.10	16.10	2,288
2023-11-15	16.10	16.10	16.10	16.10	1,878
2023-11-14	14.33	14.33	14.33	14.33	3,601
2023-11-13	14.33	14.33	14.33	14.33	2,623
2023-11-10	14.33	14.33	14.33	14.33	2,203
2023-11-09	14.33	14.33	14.33	14.33	2,285
2023-11-08	14.33	14.33	14.33	14.33	223
2023-11-07	14.33	14.33	14.33	14.33	1,893
2023-11-06	14.33	14.33	14.33	14.33	119,121
2023-11-03	14.33	14.33	14.33	14.33	967
2023-11-02	14.33	14.33	14.33	14.33	4,330
2023-11-01	14.33	14.33	14.33	14.33	161
2023-10-31	14.33	14.33	14.33	14.33	22
2023-10-30	16.29	16.29	16.29	16.29	155
2023-10-27	16.29	16.29	16.29	16.29	3,236
2023-10-26	16.29	16.29	16.29	16.29	2,195
2023-10-25	16.29	16.29	16.29	16.29	4,683
2023-10-24	16.29	16.29	16.29	16.29	2,154
2023-10-23	16.29	16.29	16.29	16.29	593
2023-10-20	16.29	16.29	16.29	16.29	40,635
2023-10-19	16.29	16.29	16.29	16.29	3,450
2023-10-18	16.29	16.29	16.29	16.29	36
2023-10-17	16.29	16.29	16.29	16.29	273
2023-10-16	16.29	16.29	16.29	16.29	1
2023-10-13	16.29	16.29	16.29	16.29	1,783
2023-10-12	16.32	16.32	16.32	16.32	4,224
2023-10-11	17.61	17.61	17.61	17.61	119
2023-10-10	17.61	17.61	17.61	17.61	8,076
2023-10-09	17.61	17.61	17.61	17.61	21
2023-10-06	17.61	17.61	17.61	17.61	3,231
2023-10-05	17.61	17.61	17.61	17.61	2,568
2023-10-04	17.61	17.61	17.61	17.61	4,742
2023-10-03	17.61	17.61	17.61	17.61	21
2023-10-02	17.61	17.61	17.61	17.61	770
2023-09-29	17.61	17.61	17.61	17.61	4,407
2023-09-28	16.87	16.87	16.87	16.87	3
2023-09-27	16.87	16.87	16.87	16.87	13,793
2023-09-26	17.44	17.44	17.44	17.44	12,749
2023-09-25	17.44	17.44	17.44	17.44	618,123
2023-09-22	18.34	18.34	18.34	18.34	366
2023-09-21	18.34	18.34	18.34	18.34	390
2023-09-20	18.34	18.34	18.34	18.34	233
2023-09-19	18.34	18.34	18.34	18.34	1,726
2023-09-18	18.34	18.34	18.34	18.34	858
2023-09-15	18.34	18.34	18.34	18.34	63
2023-09-14	18.34	18.34	18.34	18.34	724
2023-09-13	18.34	18.34	18.34	18.34	2,176
2023-09-12	18.34	18.34	18.34	18.34	0
2023-09-11	18.34	18.34	18.34	18.34	1,163
2023-09-08	18.34	18.34	18.34	18.34	160
2023-09-07	18.34	18.34	18.34	18.34	235
2023-09-06	18.34	18.34	18.34	18.34	1,648
2023-09-05	18.34	18.34	18.34	18.34	293
2023-09-04	18.34	18.34	18.34	18.34	0
2023-09-01	18.34	18.34	18.34	18.34	45
2023-08-31	18.42	18.42	18.42	18.42	0
2023-08-30	18.42	18.42	18.42	18.42	67
2023-08-29	18.42	18.42	18.42	18.42	149
2023-08-28	18.42	18.42	18.42	18.42	0
2023-08-25	18.42	18.42	18.42	18.42	155
2023-08-24	18.42	18.42	18.42	18.42	3,638
2023-08-23	18.42	18.42	18.42	18.42	404,816
2023-08-22	20.19	20.19	20.19	20.19	390
2023-08-21	20.19	20.19	20.19	20.19	102
2023-08-18	20.19	20.19	20.19	20.19	1,072
2023-08-17	20.19	20.19	20.19	20.19	2,760
2023-08-16	20.19	20.19	20.19	20.19	15
2023-08-15	20.19	20.19	20.19	20.19	1,126
2023-08-14	20.19	20.19	20.19	20.19	332
2023-08-11	20.19	20.19	20.19	20.19	73,976
2023-08-10	20.19	20.19	20.19	20.19	325
2023-08-09	20.19	20.19	20.19	20.19	165
2023-08-08	20.19	20.19	20.19	20.19	79,507
2023-08-07	20.19	20.19	20.19	20.19	1,866
2023-08-04	20.19	20.19	20.19	20.19	1,525
2023-08-03	20.19	20.19	20.19	20.19	1,227
2023-08-02	19.66	19.66	19.66	19.66	915
2023-08-01	19.66	19.66	19.66	19.66	756
2023-07-31	19.66	19.66	19.66	19.66	1,275
2023-07-28	19.66	19.66	19.66	19.66	1,300
2023-07-27	19.66	19.66	19.66	19.66	800
2023-07-26	19.66	19.66	19.66	19.66	215
2023-07-25	19.66	19.66	19.66	19.66	408
2023-07-24	19.66	19.66	19.66	19.66	350
2023-07-21	18.96	18.96	18.96	18.96	45,988
2023-07-20	18.96	18.96	18.96	18.96	4,736
2023-07-19	18.96	18.96	18.96	18.96	3,248
2023-07-18	18.96	18.96	18.96	18.96	1,051
2023-07-17	18.96	18.96	18.96	18.96	8,237
2023-07-14	18.96	18.96	18.96	18.96	597
2023-07-13	18.96	18.96	18.96	18.96	54,145
2023-07-12	19.20	19.20	19.20	19.20	11,895
2023-07-11	18.42	18.42	18.42	18.42	2,626
2023-07-10	18.42	18.42	18.42	18.42	13,357
2023-07-07	17.65	17.65	17.65	17.65	11,857
2023-07-06	17.65	17.65	17.65	17.65	3,678
2023-07-05	17.81	17.81	17.81	17.81	34,646
2023-07-04	17.81	17.81	17.81	17.81	0
2023-07-03	17.81	17.81	17.81	17.81	2,537
2023-06-30	17.81	17.81	17.81	17.81	65,704
2023-06-29	17.81	17.81	17.81	17.81	13,724
2023-06-28	17.81	17.81	17.81	17.81	1,920
2023-06-27	17.81	17.81	17.81	17.81	2,760
2023-06-26	17.81	17.81	17.81	17.81	1,084
2023-06-23	17.81	17.81	17.81	17.81	3,147
2023-06-22	17.81	17.81	17.81	17.81	454,142
2023-06-21	17.81	17.81	17.81	17.81	3,148
2023-06-20	17.81	17.81	17.81	17.81	10,450
2023-06-19	18.39	18.39	18.39	18.39	202
2023-06-16	18.38	18.38	18.38	18.38	0
2023-06-15	18.38	18.38	18.38	18.38	942
2023-06-14	18.38	18.38	18.38	18.38	5,893
2023-06-13	18.38	18.38	18.38	18.38	3,100
2023-06-12	18.38	18.38	18.38	18.38	7,646
2023-06-09	18.38	18.38	18.38	18.38	5,159
2023-06-08	18.38	18.38	18.38	18.38	3,433
2023-06-07	18.38	18.38	18.38	18.38	6,166
2023-06-06	18.38	18.38	18.38	18.38	2,597
2023-06-05	17.74	17.74	17.74	17.74	17,263
2023-06-02	16.99	16.99	16.99	16.99	2,097
2023-06-01	16.99	16.99	16.99	16.99	823
2023-05-31	16.99	16.99	16.99	16.99	5,069
2023-05-30	16.99	16.99	16.99	16.99	1,211
2023-05-29	16.99	16.99	16.99	16.99	0
2023-05-26	16.99	16.99	16.99	16.99	5,667
2023-05-25	16.99	16.99	16.99	16.99	24,351
2023-05-24	16.99	16.99	16.99	16.99	19,572
2023-05-23	16.99	16.99	16.99	16.99	1,533
2023-05-22	16.99	16.99	16.99	16.99	280
2023-05-19	15.52	15.52	15.52	15.52	752
2023-05-18	15.52	15.52	15.52	15.52	999
2023-05-17	15.52	15.52	15.52	15.52	12,542
2023-05-16	15.52	15.52	15.52	15.52	3,734
2023-05-15	15.52	15.52	15.52	15.52	10,843
2023-05-12	15.52	15.52	15.52	15.52	42,874
2023-05-11	15.82	15.82	15.82	15.82	172,581
2023-05-10	16.33	16.33	16.33	16.33	98
2023-05-09	16.33	16.33	16.33	16.33	283
2023-05-08	16.33	16.33	16.33	16.33	0
2023-05-05	16.33	16.33	16.33	16.33	62
2023-05-04	18.30	18.30	18.30	18.30	610
2023-05-03	18.30	18.30	18.30	18.30	1,300
2023-05-02	18.30	18.30	18.30	18.30	2,157
2023-05-01	18.30	18.30	18.30	18.30	0
2023-04-28	18.30	18.30	18.30	18.30	4,784
2023-04-27	18.30	18.30	18.30	18.30	121
2023-04-26	18.30	18.30	18.30	18.30	335
2023-04-25	18.30	18.30	18.30	18.30	353
2023-04-24	18.13	18.13	18.13	18.13	2,543
2023-04-21	18.97	18.97	18.97	18.97	11,041
2023-04-20	18.97	18.97	18.97	18.97	1,227
2023-04-19	18.97	18.97	18.97	18.97	2,561
2023-04-18	18.48	18.48	18.48	18.48	266
2023-04-17	18.48	18.48	18.48	18.48	2,220
2023-04-14	18.48	18.48	18.48	18.48	343
2023-04-13	18.48	18.48	18.48	18.48	816
2023-04-12	18.48	18.48	18.48	18.48	1,213
2023-04-11	17.82	17.82	17.82	17.82	29,829
2023-04-10	18.20	18.20	18.20	18.20	0
2023-04-07	18.20	18.20	18.20	18.20	0
2023-04-06	18.20	18.20	18.20	18.20	271
2023-04-05	18.20	18.20	18.20	18.20	755
2023-04-04	18.69	18.69	18.69	18.69	241,480
2023-04-03	18.28	18.28	18.28	18.28	2,078
2023-03-31	18.28	18.28	18.28	18.28	42,960
2023-03-30	18.14	18.14	18.14	18.14	0
2023-03-29	18.14	18.14	18.14	18.14	12,887
2023-03-28	18.14	18.14	18.14	18.14	1,608
2023-03-27	18.14	18.14	18.14	18.14	605
2023-03-24	17.82	17.82	17.82	17.82	708
2023-03-23	17.84	17.84	17.84	17.84	16,060
2023-03-22	18.67	18.67	18.67	18.67	6,758
2023-03-21	18.91	18.91	18.91	18.91	7,234
2023-03-20	18.91	18.91	18.91	18.91	5,810
2023-03-17	18.91	18.91	18.91	18.91	35,284
2023-03-16	18.91	18.91	18.91	18.91	418,641
2023-03-15	18.91	18.91	18.91	18.91	29,140
2023-03-14	18.91	18.91	18.91	18.91	6,617
2023-03-13	18.91	18.91	18.91	18.91	35,273
2023-03-10	22.54	22.54	22.54	22.54	5,414
2023-03-09	22.54	22.54	22.54	22.54	108,484
2023-03-08	22.54	22.54	22.54	22.54	1,336
2023-03-07	23.20	23.20	23.20	23.20	15
2023-03-06	23.40	23.40	23.40	23.40	927
2023-03-03	22.97	22.97	22.97	22.97	1,560
2023-03-02	23.32	23.32	23.32	23.32	1,403
2023-03-01	23.32	23.32	23.32	23.32	2,017
2023-02-28	23.32	23.32	23.32	23.32	910
2023-02-27	23.32	23.32	23.32	23.32	462
2023-02-24	23.52	23.52	23.52	23.52	1,740
2023-02-23	23.52	23.52	23.52	23.52	900
2023-02-22	23.52	23.52	23.52	23.52	1,600
2023-02-21	23.52	23.52	23.52	23.52	2,152
2023-02-20	23.52	23.52	23.52	23.52	0
2023-02-17	23.52	23.52	23.52	23.52	4,015
2023-02-16	23.78	23.78	23.78	23.78	1,496
2023-02-15	23.78	23.78	23.78	23.78	45
2023-02-14	23.64	23.64	23.64	23.64	680
2023-02-13	23.64	23.64	23.64	23.64	2,934
2023-02-10	23.85	23.85	23.85	23.85	900
2023-02-09	23.85	23.85	23.85	23.85	0
2023-02-08	23.85	23.85	23.85	23.85	50
2023-02-07	23.69	23.69	23.69	23.69	692
2023-02-06	24.00	24.00	24.00	24.00	500
2023-02-03	23.78	23.78	23.78	23.78	1,300
2023-02-02	23.78	23.78	23.78	23.78	1,600
2023-02-01	23.54	23.54	23.54	23.54	3,280
2023-01-31	22.95	22.95	22.95	22.95	116
2023-01-30	22.95	22.95	22.95	22.95	4
2023-01-27	22.95	22.95	22.95	22.95	576
2023-01-26	22.95	22.95	22.95	22.95	943
2023-01-25	22.95	22.95	22.95	22.95	1,225
2023-01-24	22.95	22.95	22.95	22.95	2,836
2023-01-23	22.82	22.82	22.82	22.82	20,090
2023-01-20	21.69	21.69	21.69	21.69	5,568
2023-01-19	21.42	21.42	21.42	21.42	3,840
2023-01-18	22.43	22.43	22.43	22.43	445
2023-01-17	22.33	22.33	22.33	22.33	10,721
2023-01-16	22.36	22.36	22.36	22.36	0
2023-01-13	22.36	22.36	22.36	22.36	1,717
2023-01-12	22.30	22.30	22.30	22.30	2,128
2023-01-11	22.02	22.02	22.02	22.02	1,670
2023-01-10	21.71	21.71	21.71	21.71	1,004
2023-01-09	21.71	21.71	21.71	21.71	1,700
2023-01-06	21.71	21.71	21.71	21.71	1,394
2023-01-05	21.04	21.04	21.04	21.04	885
2023-01-04	21.04	21.04	21.04	21.04	296
2023-01-03	21.04	21.04	21.04	21.04	112
2023-01-02	21.04	21.04	21.04	21.04	0
2022-12-30	21.04	21.04	21.04	21.04	64
2022-12-29	21.04	21.04	21.04	21.04	772
2022-12-28	21.04	21.04	21.04	21.04	0
2022-12-27	21.04	21.04	21.04	21.04	0
2022-12-26	21.04	21.04	21.04	21.04	0
2022-12-23	21.04	21.04	21.04	21.04	200
2022-12-22	21.04	21.04	21.04	21.04	300
2022-12-21	20.71	20.71	20.71	20.71	256
2022-12-20	20.58	20.58	20.58	20.58	300
2022-12-19	20.58	20.58	20.58	20.58	2,444
2022-12-16	21.65	21.65	21.65	21.65	1,138
2022-12-15	21.65	21.65	21.65	21.65	968
2022-12-14	21.65	21.65	21.65	21.65	183
2022-12-13	22.39	22.39	22.39	22.39	1,665
2022-12-12	21.84	21.84	21.84	21.84	215
2022-12-09	21.59	21.59	21.59	21.59	0
2022-12-08	21.59	21.59	21.59	21.59	8,588
2022-12-07	21.90	21.90	21.90	21.90	0
2022-12-06	21.90	21.90	21.90	21.90	1,573
2022-12-05	22.99	22.99	22.99	22.99	0
2022-12-02	22.99	22.99	22.99	22.99	0
2022-12-01	22.51	22.51	22.51	22.51	1,420
2022-11-30	22.51	22.51	22.51	22.51	200
2022-11-29	22.51	22.51	22.51	22.51	0
2022-11-28	22.51	22.51	22.51	22.51	0
2022-11-25	22.51	22.51	22.51	22.51	3,900
2022-11-24	22.51	22.51	22.51	22.51	0
2022-11-23	22.51	22.51	22.51	22.51	1,781
2022-11-22	22.35	22.35	22.35	22.35	21,378
2022-11-21	22.35	22.35	22.35	22.35	466
2022-11-18	22.35	22.35	22.35	22.35	2,269
2022-11-17	22.82	22.82	22.82	22.82	0
2022-11-16	22.82	22.82	22.82	22.82	0
2022-11-15	22.82	22.82	22.82	22.82	83
2022-11-14	22.82	22.82	22.82	22.82	485
2022-11-11	22.82	22.82	22.82	22.82	165
2022-11-10	22.82	22.82	22.82	22.82	220
2022-11-09	22.82	22.82	22.82	22.82	501
2022-11-08	22.82	22.82	22.82	22.82	1,625
2022-11-07	21.85	21.85	21.85	21.85	100
2022-11-04	21.85	21.85	21.85	21.85	0
2022-11-03	21.85	21.85	21.85	21.85	16,705
2022-11-02	22.31	22.31	22.31	22.31	40
2022-11-01	21.95	21.95	21.95	21.95	372
2022-10-31	21.85	21.85	21.85	21.85	132
2022-10-28	20.55	20.55	20.55	20.55	511
2022-10-27	20.55	20.55	20.55	20.55	3,200
2022-10-26	20.55	20.55	20.55	20.55	200
2022-10-25	20.55	20.55	20.55	20.55	0
2022-10-24	21.66	21.66	21.66	21.66	682
2022-10-21	21.66	21.66	21.66	21.66	1,777
2022-10-20	21.66	21.66	21.66	21.66	2,921
2022-10-19	21.66	21.66	21.66	21.66	696
2022-10-18	19.59	19.59	19.59	19.59	1,820
2022-10-17	19.59	19.59	19.59	19.59	1,400
2022-10-14	19.59	19.59	19.59	19.59	2,172
2022-10-13	19.59	19.59	19.59	19.59	1,950
2022-10-12	19.59	19.59	19.59	19.59	24,026
2022-10-11	20.81	20.81	20.81	20.81	69
2022-10-10	20.81	20.81	20.81	20.81	0
2022-10-07	20.81	20.81	20.81	20.81	24,166
2022-10-06	20.07	20.07	20.07	20.07	600
2022-10-05	20.07	20.07	20.07	20.07	465
2022-10-04	20.07	20.07	20.07	20.07	3,780
2022-10-03	20.07	20.07	20.07	20.07	1,881
2022-09-30	19.40	19.40	19.40	19.40	3,962
2022-09-29	19.40	19.40	19.40	19.40	250
2022-09-28	20.41	20.41	20.41	20.41	300
2022-09-27	20.69	20.69	20.69	20.69	33,879
2022-09-26	21.87	21.87	21.87	21.87	0
2022-09-23	21.87	21.87	21.87	21.87	2,978
2022-09-22	21.87	21.87	21.87	21.87	34,295
2022-09-21	22.19	22.19	22.19	22.19	36,003
2022-09-20	22.17	22.17	22.17	22.17	1,572
2022-09-19	22.07	22.07	22.07	22.07	0
2022-09-16	22.07	22.07	22.07	22.07	552
2022-09-15	22.13	22.13	22.13	22.13	71
2022-09-14	21.69	21.69	21.69	21.69	30
2022-09-13	21.69	21.69	21.69	21.69	0
2022-09-12	21.69	21.69	21.69	21.69	0
2022-09-09	21.69	21.69	21.69	21.69	0
2022-09-08	21.69	21.69	21.69	21.69	0
2022-09-07	21.69	21.69	21.69	21.69	0
2022-09-06	21.69	21.69	21.69	21.69	0
2022-09-05	21.69	21.69	21.69	21.69	0
2022-09-02	21.69	21.69	21.69	21.69	5,150
2022-09-01	21.78	21.78	21.78	21.78	20
2022-08-31	21.78	21.78	21.78	21.78	0
2022-08-30	21.78	21.78	21.78	21.78	0
2022-08-29	21.78	21.78	21.78	21.78	0
2022-08-26	21.78	21.78	21.78	21.78	830
2022-08-25	21.78	21.78	21.78	21.78	0
2022-08-24	21.78	21.78	21.78	21.78	0
2022-08-23	21.78	21.78	21.78	21.78	0
2022-08-22	21.78	21.78	21.78	21.78	0
2022-08-19	21.78	21.78	21.78	21.78	0
2022-08-18	21.78	21.78	21.78	21.78	0
2022-08-17	21.78	21.78	21.78	21.78	9
2022-08-16	21.78	21.78	21.78	21.78	200
2022-08-15	21.78	21.78	21.78	21.78	0
2022-08-12	21.78	21.78	21.78	21.78	0
2022-08-11	21.78	21.78	21.78	21.78	424
2022-08-10	21.78	21.78	21.78	21.78	7
2022-08-09	19.19	19.19	19.19	19.19	300
2022-08-08	19.19	19.19	19.19	19.19	200
2022-08-05	19.19	19.19	19.19	19.19	700
2022-08-04	19.19	19.19	19.19	19.19	0
2022-08-03	19.19	19.19	19.19	19.19	0
2022-08-02	19.19	19.19	19.19	19.19	0
2022-08-01	19.19	19.19	19.19	19.19	220
2022-07-29	19.19	19.19	19.19	19.19	686
2022-07-28	19.19	19.19	19.19	19.19	0
2022-07-27	19.19	19.19	19.19	19.19	0
2022-07-26	19.19	19.19	19.19	19.19	0
2022-07-25	19.19	19.19	19.19	19.19	15
2022-07-22	19.19	19.19	19.19	19.19	1,200
2022-07-21	19.19	19.19	19.19	19.19	0
2022-07-20	19.19	19.19	19.19	19.19	0
2022-07-19	19.19	19.19	19.19	19.19	0
2022-07-18	19.19	19.19	19.19	19.19	0
2022-07-15	18.97	18.97	18.97	18.97	3,754
2022-07-14	19.08	19.08	19.08	19.08	446
2022-07-13	19.08	19.08	19.08	19.08	600
2022-07-12	19.08	19.08	19.08	19.08	16
2022-07-11	18.75	18.75	18.75	18.75	0
2022-07-08	18.75	18.75	18.75	18.75	0
2022-07-07	18.75	18.75	18.75	18.75	52
2022-07-06	18.75	18.75	18.75	18.75	0
2022-07-05	18.75	18.75	18.75	18.75	82
2022-07-04	18.75	18.75	18.75	18.75	0
2022-07-01	18.75	18.75	18.75	18.75	0
2022-06-30	19.33	19.33	19.33	19.33	0
2022-06-29	19.33	19.33	19.33	19.33	0
2022-06-28	19.33	19.33	19.33	19.33	47
2022-06-27	18.77	18.77	18.77	18.77	183
2022-06-24	18.77	18.77	18.77	18.77	15
2022-06-23	18.77	18.77	18.77	18.77	532
2022-06-22	18.77	18.77	18.77	18.77	0
2022-06-21	18.77	18.77	18.77	18.77	1,030
2022-06-20	18.77	18.77	18.77	18.77	0
2022-06-17	18.77	18.77	18.77	18.77	240
2022-06-16	19.35	19.35	19.35	19.35	0
2022-06-15	19.35	19.35	19.35	19.35	4,178
2022-06-14	22.00	22.00	22.00	22.00	200
2022-06-13	22.00	22.00	22.00	22.00	24
2022-06-10	22.00	22.00	22.00	22.00	47
2022-06-09	22.00	22.00	22.00	22.00	0
2022-06-08	22.00	22.00	22.00	22.00	23
2022-06-07	22.09	22.09	22.09	22.09	0
2022-06-06	22.09	22.09	22.09	22.09	0
2022-06-03	22.09	22.09	22.09	22.09	0
2022-06-02	22.09	22.09	22.09	22.09	0
2022-06-01	22.09	22.09	22.09	22.09	0
2022-05-31	21.86	21.86	21.86	21.86	4,141
2022-05-30	21.87	21.87	21.87	21.87	0
2022-05-27	21.87	21.87	21.87	21.87	1,603
2022-05-26	20.92	20.92	20.92	20.92	0
2022-05-25	20.92	20.92	20.92	20.92	1,664
2022-05-24	20.53	20.53	20.53	20.53	0
2022-05-23	20.53	20.53	20.53	20.53	14
2022-05-20	20.64	20.64	20.64	20.64	0
2022-05-19	20.64	20.64	20.64	20.64	30
2022-05-18	20.64	20.64	20.64	20.64	0
2022-05-17	19.88	19.88	19.88	19.88	0
2022-05-16	19.88	19.88	19.88	19.88	0
2022-05-13	19.82	19.82	19.82	19.82	100
2022-05-12	20.02	20.02	20.02	20.02	200
2022-05-11	20.85	20.85	20.85	20.85	0
2022-05-10	20.85	20.85	20.85	20.85	0
2022-05-09	20.85	20.85	20.85	20.85	300
2022-05-06	20.85	20.85	20.85	20.85	0
2022-05-05	20.85	20.85	20.85	20.85	113
2022-05-04	20.85	20.85	20.85	20.85	0
2022-05-03	20.85	20.85	20.85	20.85	0
2022-05-02	21.27	21.27	21.27	21.27	0
2022-04-29	21.27	21.27	21.27	21.27	0
2022-04-28	21.27	21.27	21.27	21.27	0
2022-04-27	21.27	21.27	21.27	21.27	237
2022-04-26	21.27	21.27	21.27	21.27	0
2022-04-25	21.27	21.27	21.27	21.27	300
2022-04-22	21.27	21.27	21.27	21.27	100
2022-04-21	21.27	21.27	21.27	21.27	225
2022-04-20	21.27	21.27	21.27	21.27	0
2022-04-19	21.27	21.27	21.27	21.27	0
2022-04-18	21.27	21.27	21.27	21.27	0
2022-04-15	21.27	21.27	21.27	21.27	0
2022-04-14	21.27	21.27	21.27	21.27	0
2022-04-13	21.27	21.27	21.27	21.27	366
2022-04-12	21.27	21.27	21.27	21.27	12
2022-04-11	20.75	20.75	20.75	20.75	10
2022-04-08	20.82	20.82	20.82	20.82	0
2022-04-07	20.82	20.82	20.82	20.82	89
2022-04-06	21.95	21.95	21.95	21.95	0
2022-04-05	21.95	21.95	21.95	21.95	0
2022-04-04	21.95	21.95	21.95	21.95	0
2022-04-01	21.95	21.95	21.95	21.95	977
2022-03-31	22.65	22.65	22.65	22.65	164
2022-03-30	22.68	22.68	22.68	22.68	770
2022-03-29	23.43	23.43	23.43	23.43	0
2022-03-28	23.43	23.43	23.43	23.43	0
2022-03-25	23.43	23.43	23.43	23.43	86
2022-03-24	23.43	23.43	23.43	23.43	4
2022-03-23	23.43	23.43	23.43	23.43	0
2022-03-22	22.95	22.95	22.95	22.95	300
2022-03-21	22.95	22.95	22.95	22.95	424
2022-03-18	23.27	23.27	23.27	23.27	0
2022-03-17	21.91	21.91	21.91	21.91	192
2022-03-16	21.91	21.91	21.91	21.91	0
2022-03-15	21.91	21.91	21.91	21.91	0
2022-03-14	21.91	21.91	21.91	21.91	423
2022-03-11	22.00	22.00	22.00	22.00	89
2022-03-10	23.43	23.43	23.43	23.43	10
2022-03-09	23.43	23.43	23.43	23.43	5,920
2022-03-08	23.43	23.43	23.43	23.43	400
2022-03-07	23.43	23.43	23.43	23.43	200
2022-03-04	23.43	23.43	23.43	23.43	0
2022-03-03	22.11	22.11	22.11	22.11	0
2022-03-02	22.11	22.11	22.11	22.11	754
2022-03-01	25.09	25.09	25.09	25.09	94
2022-02-28	25.09	25.09	25.09	25.09	0
2022-02-25	25.09	25.09	25.09	25.09	401
2022-02-24	25.09	25.09	25.09	25.09	95
2022-02-23	25.09	25.09	25.09	25.09	85
2022-02-22	25.09	25.09	25.09	25.09	1,028
2022-02-21	25.09	25.09	25.09	25.09	0
2022-02-18	25.09	25.09	25.09	25.09	0
2022-02-17	25.09	25.09	25.09	25.09	3,416
2022-02-16	25.09	25.09	25.09	25.09	320
2022-02-15	25.09	25.09	25.09	25.09	197
2022-02-14	25.09	25.09	25.09	25.09	0
2022-02-11	25.09	25.09	25.09	25.09	0
2022-02-10	25.09	25.09	25.09	25.09	100
2022-02-09	25.09	25.09	25.09	25.09	0
2022-02-08	24.27	24.27	24.27	24.27	0
2022-02-07	24.27	24.27	24.27	24.27	4,428
2022-02-04	23.58	23.58	23.58	23.58	210
2022-02-03	23.79	23.79	23.79	23.79	141
2022-02-02	22.94	22.94	22.94	22.94	100
2022-02-01	22.94	22.94	22.94	22.94	12,246
2022-01-31	23.40	23.40	23.40	23.40	1,880
2022-01-28	23.40	23.40	23.40	23.40	100
2022-01-27	23.40	23.40	23.40	23.40	400
2022-01-26	23.22	23.22	23.22	23.22	0
2022-01-25	21.81	21.81	21.81	21.81	5,179
2022-01-24	21.81	21.81	21.81	21.81	3,395
2022-01-21	21.97	21.97	21.97	21.97	1,420
2022-01-20	22.67	22.67	22.67	22.67	2,301
2022-01-19	24.15	24.15	24.15	24.15	1,262
2022-01-18	25.41	25.41	25.41	25.41	260
2022-01-17	25.41	25.41	25.41	25.41	0
2022-01-14	24.84	24.84	24.84	24.84	1,560
2022-01-13	24.84	24.84	24.84	24.84	375
2022-01-12	24.84	24.84	24.84	24.84	75
2022-01-11	24.59	24.59	24.59	24.59	1,181
2022-01-10	24.59	24.59	24.59	24.59	928
2022-01-07	24.59	24.59	24.59	24.59	54
2022-01-06	24.01	24.01	24.01	24.01	1,125
2022-01-05	23.78	23.78	23.78	23.78	0
2022-01-04	22.65	22.65	22.65	22.65	1,053
2022-01-03	21.26	21.26	21.26	21.26	0
2021-12-31	21.26	21.26	21.26	21.26	0
2021-12-30	21.26	21.26	21.26	21.26	200
2021-12-29	21.26	21.26	21.26	21.26	235
2021-12-28	21.26	21.26	21.26	21.26	0
2021-12-27	21.26	21.26	21.26	21.26	0
2021-12-24	21.26	21.26	21.26	21.26	0
2021-12-23	21.26	21.26	21.26	21.26	208
2021-12-22	21.26	21.26	21.26	21.26	112
2021-12-21	20.36	20.36	20.36	20.36	135
2021-12-20	20.36	20.36	20.36	20.36	430
2021-12-17	21.87	21.87	21.87	21.87	0
2021-12-16	21.87	21.87	21.87	21.87	494
2021-12-15	21.83	21.83	21.83	21.83	1,338
2021-12-14	21.90	21.90	21.90	21.90	0
2021-12-13	21.90	21.90	21.90	21.90	11,354
2021-12-10	21.90	21.90	21.90	21.90	0
2021-12-09	21.90	21.90	21.90	21.90	0
2021-12-08	21.90	21.90	21.90	21.90	0
2021-12-07	21.90	21.90	21.90	21.90	150
2021-12-06	21.90	21.90	21.90	21.90	0
2021-12-03	22.75	22.75	22.75	22.75	0
2021-12-02	22.75	22.75	22.75	22.75	0
2021-12-01	22.75	22.75	22.75	22.75	0
2021-11-30	22.99	22.99	22.99	22.99	3,133
2021-11-29	23.16	23.16	23.16	23.16	60
2021-11-26	23.16	23.16	23.16	23.16	2,315
2021-11-25	24.58	24.58	24.58	24.58	0
2021-11-24	24.32	24.32	24.32	24.32	0
2021-11-23	24.32	24.32	24.32	24.32	1,123
2021-11-22	24.23	24.23	24.23	24.23	0
2021-11-19	24.23	24.23	24.23	24.23	57
2021-11-18	24.23	24.23	24.23	24.23	0
2021-11-17	24.23	24.23	24.23	24.23	289,651
2021-11-16	24.23	24.23	24.23	24.23	3
2021-11-15	24.12	24.12	24.12	24.12	4
2021-11-12	24.37	24.37	24.37	24.37	100
2021-11-11	24.37	24.37	24.37	24.37	900
2021-11-10	24.37	24.37	24.37	24.37	1,300
2021-11-09	24.27	24.27	24.27	24.27	0
2021-11-08	24.27	24.27	24.27	24.27	0
2021-11-05	23.96	23.96	23.96	23.96	2,000
2021-11-04	23.96	23.96	23.96	23.96	0
2021-11-03	23.96	23.96	23.96	23.96	4,119
2021-11-02	23.68	23.68	23.68	23.68	20
2021-11-01	23.68	23.68	23.68	23.68	133
2021-10-29	23.93	23.93	23.93	23.93	1,300
2021-10-28	23.93	23.93	23.93	23.93	0
2021-10-27	24.22	24.22	24.22	24.22	260
2021-10-26	24.22	24.22	24.22	24.22	0
2021-10-25	23.52	23.52	23.52	23.52	200
2021-10-22	23.52	23.52	23.52	23.52	890
2021-10-21	23.52	23.52	23.52	23.52	63
2021-10-20	22.57	22.57	22.57	22.57	820
2021-10-19	22.57	22.57	22.57	22.57	0
2021-10-18	22.74	22.74	22.74	22.74	639
2021-10-15	22.23	22.23	22.23	22.23	952
2021-10-14	21.87	21.87	21.87	21.87	555
2021-10-13	21.87	21.87	21.87	21.87	20
2021-10-12	21.87	21.87	21.87	21.87	11
2021-10-11	21.85	21.85	21.85	21.85	1,147
2021-10-08	21.85	21.85	21.85	21.85	500
2021-10-07	21.45	21.45	21.45	21.45	440
2021-10-06	21.95	21.95	21.95	21.95	700
2021-10-05	21.95	21.95	21.95	21.95	1,526
2021-10-04	21.95	21.95	21.95	21.95	0
2021-10-01	21.95	21.95	21.95	21.95	0
2021-09-30	21.95	21.95	21.95	21.95	132
2021-09-29	21.95	21.95	21.95	21.95	0
2021-09-28	21.76	21.76	21.76	21.76	228
2021-09-27	20.65	20.65	20.65	20.65	45
2021-09-24	20.40	20.40	20.40	20.40	0
2021-09-23	19.52	19.52	19.52	19.52	0
2021-09-22	19.83	19.83	19.83	19.83	250
2021-09-21	19.83	19.83	19.83	19.83	0
2021-09-20	19.83	19.83	19.83	19.83	373
2021-09-17	19.89	19.89	19.89	19.89	72,366
2021-09-16	19.80	19.80	19.80	19.80	0
2021-09-15	19.52	19.52	19.52	19.52	253
2021-09-14	19.89	19.89	19.89	19.89	50
2021-09-13	19.75	19.75	19.75	19.75	381
2021-09-10	19.75	19.75	19.75	19.75	0
2021-09-09	19.75	19.75	19.75	19.75	0
2021-09-08	19.75	19.75	19.75	19.75	0
2021-09-07	19.75	19.75	19.75	19.75	400
2021-09-06	19.75	19.75	19.75	19.75	0
2021-09-03	20.43	20.43	20.43	20.43	0
2021-09-02	20.43	20.43	20.43	20.43	1
2021-09-01	20.43	20.43	20.43	20.43	100
2021-08-31	20.03	20.03	20.03	20.03	602
2021-08-30	20.03	20.03	20.03	20.03	0
2021-08-27	20.03	20.03	20.03	20.03	0
2021-08-26	20.03	20.03	20.03	20.03	0
2021-08-25	20.03	20.03	20.03	20.03	88
2021-08-24	20.03	20.03	20.03	20.03	0
2021-08-23	20.03	20.03	20.03	20.03	150
2021-08-20	19.67	19.67	19.67	19.67	0
2021-08-19	19.81	19.81	19.81	19.81	0
2021-08-18	20.53	20.53	20.53	20.53	0
2021-08-17	20.53	20.53	20.53	20.53	100
2021-08-16	20.53	20.53	20.53	20.53	147
2021-08-13	20.62	20.62	20.62	20.62	0
2021-08-12	20.62	20.62	20.62	20.62	19
2021-08-11	19.62	19.62	19.62	19.62	173
2021-08-10	19.62	19.62	19.62	19.62	8,157
2021-08-09	19.62	19.62	19.62	19.62	130
2021-08-06	19.62	19.62	19.62	19.62	331
2021-08-05	19.62	19.62	19.62	19.62	0
2021-08-04	19.62	19.62	19.62	19.62	200
2021-08-03	19.25	19.25	19.25	19.25	335
2021-08-02	19.25	19.25	19.25	19.25	27
2021-07-30	19.41	19.41	19.41	19.41	20
2021-07-29	19.41	19.41	19.41	19.41	0
2021-07-28	19.34	19.34	19.34	19.34	2,001
2021-07-27	19.34	19.34	19.34	19.34	127
2021-07-26	19.24	19.24	19.24	19.24	0
2021-07-23	19.24	19.24	19.24	19.24	0
2021-07-22	19.24	19.24	19.24	19.24	300
2021-07-21	18.91	18.91	18.91	18.91	0
2021-07-20	19.01	19.01	19.01	19.01	3,046
2021-07-19	19.01	19.01	19.01	19.01	893
2021-07-16	20.05	20.05	20.05	20.05	100
2021-07-15	20.05	20.05	20.05	20.05	200
2021-07-14	20.05	20.05	20.05	20.05	0
2021-07-13	20.05	20.05	20.05	20.05	182
2021-07-12	19.58	19.58	19.58	19.58	0
2021-07-09	19.58	19.58	19.58	19.58	365
2021-07-08	19.58	19.58	19.58	19.58	21
2021-07-07	19.58	19.58	19.58	19.58	119
2021-07-06	19.72	19.72	19.72	19.72	568
2021-07-05	20.26	20.26	20.26	20.26	0
2021-07-02	20.60	20.60	20.60	20.60	0
2021-07-01	20.60	20.60	20.60	20.60	670
2021-06-30	20.60	20.60	20.60	20.60	548
2021-06-29	20.60	20.60	20.60	20.60	4,700
2021-06-28	20.60	20.60	20.60	20.60	500
2021-06-25	20.59	20.59	20.59	20.59	671
2021-06-24	19.88	19.88	19.88	19.88	0
2021-06-23	19.88	19.88	19.88	19.88	21
2021-06-22	19.33	19.33	19.33	19.33	959,475
2021-06-21	19.33	19.33	19.33	19.33	279
2021-06-18	19.70	19.70	19.70	19.70	34,817
2021-06-17	20.29	20.29	20.29	20.29	789
2021-06-16	21.30	21.30	21.30	21.30	4
2021-06-15	21.18	21.18	21.18	21.18	0
2021-06-14	21.52	21.52	21.52	21.52	500
2021-06-11	21.29	21.29	21.29	21.29	334
2021-06-10	21.95	21.95	21.95	21.95	704
2021-06-09	21.95	21.95	21.95	21.95	625
2021-06-08	22.44	22.44	22.44	22.44	330
2021-06-07	22.45	22.45	22.45	22.45	550
2021-06-04	22.45	22.45	22.45	22.45	536
2021-06-03	23.37	23.37	23.37	23.37	40
2021-06-02	23.37	23.37	23.37	23.37	187
2021-06-01	23.37	23.37	23.37	23.37	123
2021-05-28	23.37	23.37	23.37	23.37	80
2021-05-27	22.97	22.97	22.97	22.97	0
2021-05-26	22.97	22.97	22.97	22.97	0
2021-05-25	22.97	22.97	22.97	22.97	0
2021-05-24	22.97	22.97	22.97	22.97	550
2021-05-21	22.97	22.97	22.97	22.97	23
2021-05-20	22.20	22.20	22.20	22.20	0
2021-05-19	22.20	22.20	22.20	22.20	2,651
2021-05-18	23.22	23.22	23.22	23.22	100
2021-05-17	23.22	23.22	23.22	23.22	111
2021-05-14	22.44	22.44	22.44	22.44	0
2021-05-13	22.44	22.44	22.44	22.44	0
2021-05-12	22.44	22.44	22.44	22.44	0
2021-05-11	22.68	22.68	22.68	22.68	812
2021-05-10	22.68	22.68	22.68	22.68	1,225
2021-05-07	22.68	22.68	22.68	22.68	0
2021-05-06	22.32	22.32	22.32	22.32	903
2021-05-05	22.32	22.32	22.32	22.32	85
2021-05-04	21.95	21.95	21.95	21.95	478
2021-04-30	21.74	21.74	21.74	21.74	78
2021-04-29	21.74	21.74	21.74	21.74	1,650
2021-04-28	21.23	21.23	21.23	21.23	100
2021-04-27	20.61	20.61	20.61	20.61	0
2021-04-26	20.61	20.61	20.61	20.61	150
2021-04-23	20.61	20.61	20.61	20.61	0
2021-04-22	20.61	20.61	20.61	20.61	408
2021-04-21	20.00	20.00	20.00	20.00	0
2021-04-20	20.90	20.90	20.90	20.90	483
2021-04-19	21.20	21.20	21.20	21.20	0
2021-04-16	21.12	21.12	21.12	21.12	526
2021-04-15	20.84	20.84	20.84	20.84	2,399
2021-04-14	20.84	20.84	20.84	20.84	0
2021-04-13	20.79	20.79	20.79	20.79	310
2021-04-12	21.23	21.23	21.23	21.23	127
2021-04-09	21.00	21.00	21.00	21.00	200
2021-04-08	21.00	21.00	21.00	21.00	200
2021-04-07	21.00	21.00	21.00	21.00	50
2021-04-06	21.00	21.00	21.00	21.00	113
2021-04-01	21.00	21.00	21.00	21.00	238
2021-03-31	21.00	21.00	21.00	21.00	1,570
2021-03-30	21.00	21.00	21.00	21.00	115
2021-03-29	21.00	21.00	21.00	21.00	340
2021-03-26	19.92	19.92	19.92	19.92	50
2021-03-25	19.92	19.92	19.92	19.92	795
2021-03-24	20.30	20.30	20.30	20.30	24
2021-03-23	20.30	20.30	20.30	20.30	329,191
2021-03-22	20.30	20.30	20.30	20.30	1,589
2021-03-19	21.86	21.86	21.86	21.86	277
2021-03-18	21.86	21.86	21.86	21.86	146
2021-03-17	21.86	21.86	21.86	21.86	0
2021-03-16	21.86	21.86	21.86	21.86	481
2021-03-15	21.86	21.86	21.86	21.86	100
2021-03-12	21.95	21.95	21.95	21.95	133
2021-03-11	21.51	21.51	21.51	21.51	5,878
2021-03-10	21.32	21.32	21.32	21.32	0
2021-03-09	21.32	21.32	21.32	21.32	70,201
2021-03-08	20.26	20.26	20.26	20.26	1,927
2021-03-05	20.26	20.26	20.26	20.26	118
2021-03-04	20.99	20.99	20.99	20.99	215
2021-03-03	21.11	21.11	21.11	21.11	740
2021-03-02	21.32	21.32	21.32	21.32	152
2021-03-01	20.63	20.63	20.63	20.63	800
2021-02-26	20.63	20.63	20.63	20.63	467
2021-02-25	21.85	21.85	21.85	21.85	426
2021-02-24	20.65	20.65	20.65	20.65	1,708
2021-02-23	20.65	20.65	20.65	20.65	0
2021-02-22	20.65	20.65	20.65	20.65	784
2021-02-19	20.02	20.02	20.02	20.02	0
2021-02-18	20.02	20.02	20.02	20.02	136
2021-02-17	20.12	20.12	20.12	20.12	0
2021-02-16	20.12	20.12	20.12	20.12	725
2021-02-15	19.53	19.53	19.53	19.53	0
2021-02-12	19.53	19.53	19.53	19.53	2,053
2021-02-11	19.56	19.56	19.56	19.56	267
2021-02-10	19.56	19.56	19.56	19.56	174
2021-02-09	18.93	18.93	18.93	18.93	0
2021-02-08	18.93	18.93	18.93	18.93	5
2021-02-05	19.15	19.15	19.15	19.15	140
2021-02-04	18.34	18.34	18.34	18.34	7
2021-02-03	17.32	17.32	17.32	17.32	87
2021-02-02	17.32	17.32	17.32	17.32	200
2021-02-01	17.01	17.01	17.01	17.01	210
2021-01-29	17.61	17.61	17.61	17.61	177
2021-01-28	17.55	17.55	17.55	17.55	758
2021-01-27	17.75	17.75	17.75	17.75	28
2021-01-26	17.72	17.72	17.72	17.72	0
2021-01-25	17.98	17.98	17.98	17.98	165
2021-01-22	17.98	17.98	17.98	17.98	139
2021-01-21	18.15	18.15	18.15	18.15	0
2021-01-20	17.95	17.95	17.95	17.95	140
2021-01-19	17.95	17.95	17.95	17.95	340
2021-01-18	17.95	17.95	17.95	17.95	0
2021-01-15	17.95	17.95	17.95	17.95	0
2021-01-14	17.95	17.95	17.95	17.95	0
2021-01-13	17.95	17.95	17.95	17.95	10
2021-01-12	18.02	18.02	18.02	18.02	12
2021-01-11	17.33	17.33	17.33	17.33	0
2021-01-08	15.84	15.84	15.84	15.84	55,178
2021-01-07	15.84	15.84	15.84	15.84	0
2021-01-06	15.84	15.84	15.84	15.84	0
2021-01-05	15.84	15.84	15.84	15.84	0
2021-01-04	15.84	15.84	15.84	15.84	0
2020-12-31	15.84	15.84	15.84	15.84	0
2020-12-30	15.84	15.84	15.84	15.84	0
2020-12-29	15.84	15.84	15.84	15.84	0
2020-12-24	15.84	15.84	15.84	15.84	0
2020-12-23	15.84	15.84	15.84	15.84	73
2020-12-22	15.64	15.64	15.64	15.64	0
2020-12-21	15.26	15.26	15.26	15.26	177
2020-12-18	15.38	15.38	15.38	15.38	0
2020-12-17	15.38	15.38	15.38	15.38	0
2020-12-16	15.38	15.38	15.38	15.38	0
2020-12-15	16.05	16.05	16.05	16.05	0
2020-12-14	16.05	16.05	16.05	16.05	0
2020-12-11	16.05	16.05	16.05	16.05	0
2020-12-10	16.05	16.05	16.05	16.05	0
2020-12-09	16.05	16.05	16.05	16.05	0
2020-12-08	16.05	16.05	16.05	16.05	0
2020-12-07	16.05	16.05	16.05	16.05	6,667
2020-12-04	16.17	16.17	16.17	16.17	0
2020-12-03	16.17	16.17	16.17	16.17	0
2020-12-02	15.87	15.87	15.87	15.87	0
2020-12-01	15.27	15.27	15.27	15.27	0
2020-11-30	15.71	15.71	15.71	15.71	0
2020-11-27	15.71	15.71	15.71	15.71	774
2020-11-26	15.61	15.61	15.61	15.61	0
2020-11-25	15.61	15.61	15.61	15.61	0
2020-11-24	15.61	15.61	15.61	15.61	0
2020-11-23	15.61	15.61	15.61	15.61	0
2020-11-20	15.61	15.61	15.61	15.61	0
2020-11-19	15.61	15.61	15.61	15.61	0
2020-11-18	15.61	15.61	15.61	15.61	0
2020-11-17	15.61	15.61	15.61	15.61	88,458
2020-11-16	14.87	14.87	14.87	14.87	0
2020-11-13	14.87	14.87	14.87	14.87	0
2020-11-12	14.87	14.87	14.87	14.87	29,960
2020-11-11	15.08	15.08	15.08	15.08	0
2020-11-10	15.08	15.08	15.08	15.08	436
2020-11-09	15.02	15.02	15.02	15.02	175
2020-11-06	13.88	13.88	13.88	13.88	0
2020-11-05	13.88	13.88	13.88	13.88	0
2020-11-04	13.88	13.88	13.88	13.88	0
2020-11-03	13.88	13.88	13.88	13.88	1
2020-11-02	13.55	13.55	13.55	13.55	75
2020-10-30	12.84	12.84	12.84	12.84	0
2020-10-29	12.84	12.84	12.84	12.84	0
2020-10-28	12.84	12.84	12.84	12.84	0
2020-10-27	12.84	12.84	12.84	12.84	738
2020-10-26	12.84	12.84	12.84	12.84	0
2020-10-23	12.84	12.84	12.84	12.84	0
2020-10-22	12.84	12.84	12.84	12.84	0
2020-10-21	12.84	12.84	12.84	12.84	0
2020-10-20	12.84	12.84	12.84	12.84	0
2020-10-16	12.84	12.84	12.84	12.84	0
2020-10-15	12.84	12.84	12.84	12.84	0
2020-10-14	12.84	12.84	12.84	12.84	0
2020-10-13	12.84	12.84	12.84	12.84	581
2020-10-12	12.39	12.39	12.39	12.39	0
2020-10-09	12.39	12.39	12.39	12.39	0
2020-10-08	12.39	12.39	12.39	12.39	0
2020-10-07	12.39	12.39	12.39	12.39	0
2020-10-06	12.57	12.57	12.57	12.57	130
2020-10-05	11.46	11.46	11.46	11.46	0
2020-10-02	11.46	11.46	11.46	11.46	0
2020-10-01	10.90	10.90	10.90	10.90	0
2020-09-30	10.90	10.90	10.90	10.90	0
2020-09-29	10.90	10.90	10.90	10.90	0
2020-09-28	10.90	10.90	10.90	10.90	0
2020-09-25	10.90	10.90	10.90	10.90	9
2020-09-24	11.91	11.91	11.91	11.91	0
2020-09-23	11.91	11.91	11.91	11.91	0
2020-09-22	11.91	11.91	11.91	11.91	0
2020-09-21	11.91	11.91	11.91	11.91	26
2020-09-18	12.03	12.03	12.03	12.03	0
2020-09-17	11.26	11.26	11.26	11.26	0
2020-09-16	11.26	11.26	11.26	11.26	0
2020-09-15	11.26	11.26	11.26	11.26	0
2020-09-14	11.26	11.26	11.26	11.26	0
2020-09-11	11.26	11.26	11.26	11.26	0
2020-04-03	9.67	9.67	9.67	9.67	0
2020-04-02	9.67	9.67	9.67	9.67	0
2020-04-01	9.67	9.67	9.67	9.67	0

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Roadside Real (ROAD)	9.50	15.85%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.80	-18.33%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	62,647,748
Baron Oil (BOIL)	0.0625	59,905,605