Spdr S&p Region Share History

Spdr S&p Region Share Price history. The following table shows end-of-day data 0L0X historical share prices for Spdr S&p Region, 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.

0L0X.L
Share Price 0L0X.L
Charts 0L0X.L
Trades 0L0X.L
History Compare
0L0X.L 0L0X.L
Share News 0L0X.L
RNS 0L0X.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	46.47	46.47	46.47	46.47	0
2024-05-01	46.47	46.47	46.47	46.47	200
2024-04-30	46.47	46.47	46.47	46.47	0
2024-04-29	46.47	46.47	46.47	46.47	1,200
2024-04-26	46.47	46.47	46.47	46.47	300
2024-04-25	46.47	46.47	46.47	46.47	501
2024-04-24	46.47	46.47	46.47	46.47	266
2024-04-23	46.47	46.47	46.47	46.47	2,796
2024-04-22	46.47	46.47	46.47	46.47	8,400
2024-04-19	46.47	46.47	46.47	46.47	598
2024-04-18	46.47	46.47	46.47	46.47	3,585
2024-04-17	46.47	46.47	46.47	46.47	718
2024-04-16	46.47	46.47	46.47	46.47	1,026
2024-04-15	47.72	47.72	47.72	47.72	146,259
2024-04-12	47.72	47.72	47.72	47.72	0
2024-04-11	47.72	47.72	47.72	47.72	13,135
2024-04-10	47.72	47.72	47.72	47.72	1,404
2024-04-09	47.72	47.72	47.72	47.72	8,743
2024-04-08	47.72	47.72	47.72	47.72	923
2024-04-05	47.72	47.72	47.72	47.72	1
2024-04-04	47.72	47.72	47.72	47.72	0
2024-04-03	47.72	47.72	47.72	47.72	7
2024-04-02	47.72	47.72	47.72	47.72	146
2024-04-01	47.72	47.72	47.72	47.72	0
2024-03-29	47.72	47.72	47.72	47.72	0
2024-03-28	47.72	47.72	47.72	47.72	247
2024-03-27	47.72	47.72	47.72	47.72	5,672
2024-03-26	47.72	47.72	47.72	47.72	406
2024-03-25	47.72	47.72	47.72	47.72	400
2024-03-22	47.72	47.72	47.72	47.72	230
2024-03-21	47.72	47.72	47.72	47.72	2,433
2024-03-20	47.72	47.72	47.72	47.72	21,562
2024-03-19	47.72	47.72	47.72	47.72	1,723
2024-03-18	47.72	47.72	47.72	47.72	2,109
2024-03-15	47.72	47.72	47.72	47.72	1,168
2024-03-14	47.72	47.72	47.72	47.72	8,885
2024-03-13	47.72	47.72	47.72	47.72	31,131
2024-03-12	47.72	47.72	47.72	47.72	4
2024-03-11	47.72	47.72	47.72	47.72	5,315
2024-03-08	47.72	47.72	47.72	47.72	157
2024-03-07	47.72	47.72	47.72	47.72	7,819
2024-03-06	47.72	47.72	47.72	47.72	6,395
2024-03-05	47.72	47.72	47.72	47.72	6,470
2024-03-04	47.72	47.72	47.72	47.72	178
2024-03-01	47.72	47.72	47.72	47.72	10,650
2024-02-29	47.72	47.72	47.72	47.72	13,372
2024-02-28	47.72	47.72	47.72	47.72	6,300
2024-02-27	47.72	47.72	47.72	47.72	6,581
2024-02-26	47.72	47.72	47.72	47.72	632
2024-02-23	47.98	47.98	47.98	47.98	2,135
2024-02-22	52.53	52.53	52.53	52.53	150
2024-02-21	52.53	52.53	52.53	52.53	3,576
2024-02-20	52.53	52.53	52.53	52.53	12,319
2024-02-19	52.53	52.53	52.53	52.53	0
2024-02-16	52.53	52.53	52.53	52.53	1,324
2024-02-15	52.53	52.53	52.53	52.53	50,331
2024-02-14	52.53	52.53	52.53	52.53	1,011
2024-02-13	52.53	52.53	52.53	52.53	13,374
2024-02-12	52.53	52.53	52.53	52.53	46,019
2024-02-09	52.53	52.53	52.53	52.53	2,588
2024-02-08	52.53	52.53	52.53	52.53	471
2024-02-07	52.53	52.53	52.53	52.53	20,991
2024-02-06	52.53	52.53	52.53	52.53	16,568
2024-02-05	52.53	52.53	52.53	52.53	2,550
2024-02-02	52.53	52.53	52.53	52.53	1,287
2024-02-01	52.53	52.53	52.53	52.53	10,101
2024-01-31	52.53	52.53	52.53	52.53	9,068
2024-01-30	52.53	52.53	52.53	52.53	20
2024-01-29	52.53	52.53	52.53	52.53	241
2024-01-26	52.53	52.53	52.53	52.53	150
2024-01-25	52.53	52.53	52.53	52.53	1,200
2024-01-24	52.53	52.53	52.53	52.53	625
2024-01-23	52.53	52.53	52.53	52.53	79
2024-01-22	49.60	49.60	49.60	49.60	234
2024-01-19	49.60	49.60	49.60	49.60	46,337
2024-01-18	51.59	51.59	51.59	51.59	126
2024-01-17	51.59	51.59	51.59	51.59	562
2024-01-16	51.59	51.59	51.59	51.59	399
2024-01-15	51.59	51.59	51.59	51.59	0
2024-01-12	51.59	51.59	51.59	51.59	0
2024-01-11	51.59	51.59	51.59	51.59	800
2024-01-10	51.59	51.59	51.59	51.59	0
2024-01-09	51.59	51.59	51.59	51.59	394
2024-01-08	51.59	51.59	51.59	51.59	678
2024-01-05	51.59	51.59	51.59	51.59	452
2024-01-04	51.59	51.59	51.59	51.59	485
2024-01-03	51.59	51.59	51.59	51.59	1,329
2024-01-02	52.68	52.68	52.68	52.68	454
2024-01-01	52.68	52.68	52.68	52.68	0
2023-12-29	52.68	52.68	52.68	52.68	1,355
2023-12-28	52.68	52.68	52.68	52.68	1,735
2023-12-27	52.68	52.68	52.68	52.68	1,581
2023-12-26	52.68	52.68	52.68	52.68	0
2023-12-25	52.68	52.68	52.68	52.68	0
2023-12-22	52.68	52.68	52.68	52.68	75
2023-12-21	52.68	52.68	52.68	52.68	6,024
2023-12-20	52.68	52.68	52.68	52.68	3,275
2023-12-19	52.68	52.68	52.68	52.68	848
2023-12-18	48.61	48.61	48.61	48.61	3,308
2023-12-15	48.61	48.61	48.61	48.61	2,670
2023-12-14	48.61	48.61	48.61	48.61	5,437
2023-12-13	48.61	48.61	48.61	48.61	38,661
2023-12-12	48.76	48.76	48.76	48.76	4
2023-12-11	48.76	48.76	48.76	48.76	696
2023-12-08	48.76	48.76	48.76	48.76	1,738
2023-12-07	45.39	45.39	45.39	45.39	3,100
2023-12-06	45.39	45.39	45.39	45.39	702
2023-12-05	45.39	45.39	45.39	45.39	2,554
2023-12-04	45.39	45.39	45.39	45.39	609
2023-12-01	45.39	45.39	45.39	45.39	2,637
2023-11-30	45.39	45.39	45.39	45.39	2,782
2023-11-29	45.59	45.59	45.59	45.59	32,250
2023-11-28	39.10	39.10	39.10	39.10	602
2023-11-27	39.10	39.10	39.10	39.10	9,102
2023-11-24	39.10	39.10	39.10	39.10	2
2023-11-23	39.10	39.10	39.10	39.10	0
2023-11-22	39.10	39.10	39.10	39.10	40
2023-11-21	39.10	39.10	39.10	39.10	2,574
2023-11-20	39.10	39.10	39.10	39.10	70
2023-11-17	39.10	39.10	39.10	39.10	1,102
2023-11-16	39.10	39.10	39.10	39.10	10,475
2023-11-15	39.10	39.10	39.10	39.10	3,154
2023-11-14	39.10	39.10	39.10	39.10	25,042
2023-11-13	39.10	39.10	39.10	39.10	4,200
2023-11-10	39.10	39.10	39.10	39.10	35
2023-11-09	39.10	39.10	39.10	39.10	106
2023-11-08	39.10	39.10	39.10	39.10	5,227
2023-11-07	39.10	39.10	39.10	39.10	1,265
2023-11-06	39.10	39.10	39.10	39.10	8,281
2023-11-03	39.10	39.10	39.10	39.10	1,170
2023-11-02	39.10	39.10	39.10	39.10	35,486
2023-11-01	39.10	39.10	39.10	39.10	1,890
2023-10-31	39.10	39.10	39.10	39.10	0
2023-10-30	39.10	39.10	39.10	39.10	1,300
2023-10-27	39.10	39.10	39.10	39.10	400
2023-10-26	39.10	39.10	39.10	39.10	2,837
2023-10-25	39.10	39.10	39.10	39.10	3,317
2023-10-24	39.10	39.10	39.10	39.10	663
2023-10-23	39.10	39.10	39.10	39.10	4,693
2023-10-20	40.98	40.98	40.98	40.98	3,171
2023-10-19	40.98	40.98	40.98	40.98	0
2023-10-18	40.98	40.98	40.98	40.98	706
2023-10-17	40.98	40.98	40.98	40.98	18,325
2023-10-16	40.98	40.98	40.98	40.98	1,100
2023-10-13	40.98	40.98	40.98	40.98	14,041
2023-10-12	40.98	40.98	40.98	40.98	160
2023-10-11	40.98	40.98	40.98	40.98	10,502
2023-10-10	40.98	40.98	40.98	40.98	395
2023-10-09	40.98	40.98	40.98	40.98	250
2023-10-06	40.98	40.98	40.98	40.98	1,254
2023-10-05	39.50	39.50	39.50	39.50	14,684
2023-10-04	39.50	39.50	39.50	39.50	573,072
2023-10-03	44.56	44.56	44.56	44.56	2,165
2023-10-02	44.56	44.56	44.56	44.56	580
2023-09-29	44.56	44.56	44.56	44.56	6,092
2023-09-28	44.56	44.56	44.56	44.56	50
2023-09-27	44.56	44.56	44.56	44.56	3,913
2023-09-26	44.56	44.56	44.56	44.56	215
2023-09-25	44.56	44.56	44.56	44.56	10,294
2023-09-22	44.56	44.56	44.56	44.56	21,775
2023-09-21	44.56	44.56	44.56	44.56	6,108
2023-09-20	44.56	44.56	44.56	44.56	643
2023-09-19	44.56	44.56	44.56	44.56	3,358
2023-09-18	44.56	44.56	44.56	44.56	732
2023-09-15	44.56	44.56	44.56	44.56	42,109
2023-09-14	44.56	44.56	44.56	44.56	840
2023-09-13	44.56	44.56	44.56	44.56	9,443
2023-09-12	44.56	44.56	44.56	44.56	1,704
2023-09-11	44.56	44.56	44.56	44.56	600
2023-09-08	44.56	44.56	44.56	44.56	392
2023-09-07	44.56	44.56	44.56	44.56	2,021
2023-09-06	44.56	44.56	44.56	44.56	2,046
2023-09-05	44.56	44.56	44.56	44.56	300
2023-09-04	44.56	44.56	44.56	44.56	0
2023-09-01	44.56	44.56	44.56	44.56	1,829
2023-08-31	39.21	39.21	39.21	39.21	80
2023-08-30	39.21	39.21	39.21	39.21	0
2023-08-29	39.21	39.21	39.21	39.21	920
2023-08-28	39.21	39.21	39.21	39.21	0
2023-08-25	39.21	39.21	39.21	39.21	2,690
2023-08-24	39.21	39.21	39.21	39.21	2,690
2023-08-23	39.21	39.21	39.21	39.21	1,570
2023-08-22	39.21	39.21	39.21	39.21	4,224
2023-08-21	39.21	39.21	39.21	39.21	3,373
2023-08-18	39.21	39.21	39.21	39.21	1,669
2023-08-17	39.21	39.21	39.21	39.21	300
2023-08-16	39.21	39.21	39.21	39.21	16
2023-08-15	39.21	39.21	39.21	39.21	3,468
2023-08-14	39.21	39.21	39.21	39.21	1,650
2023-08-11	39.21	39.21	39.21	39.21	3,370
2023-08-10	39.21	39.21	39.21	39.21	2,510
2023-08-09	39.21	39.21	39.21	39.21	200
2023-08-08	39.21	39.21	39.21	39.21	15,448
2023-08-07	39.21	39.21	39.21	39.21	350
2023-08-04	39.21	39.21	39.21	39.21	1,499
2023-08-03	39.21	39.21	39.21	39.21	100
2023-08-02	39.21	39.21	39.21	39.21	33,930
2023-08-01	39.21	39.21	39.21	39.21	6,615
2023-07-31	39.21	39.21	39.21	39.21	10
2023-07-28	39.21	39.21	39.21	39.21	156
2023-07-27	39.21	39.21	39.21	39.21	2,222
2023-07-26	39.21	39.21	39.21	39.21	4,155
2023-07-25	39.21	39.21	39.21	39.21	967
2023-07-24	39.21	39.21	39.21	39.21	1,176
2023-07-21	39.21	39.21	39.21	39.21	1,590
2023-07-20	39.21	39.21	39.21	39.21	5,933
2023-07-19	39.21	39.21	39.21	39.21	2,931
2023-07-18	39.21	39.21	39.21	39.21	21,389
2023-07-17	39.21	39.21	39.21	39.21	600
2023-07-14	39.21	39.21	39.21	39.21	4,566
2023-07-13	39.21	39.21	39.21	39.21	4,245
2023-07-12	39.21	39.21	39.21	39.21	4,882
2023-07-11	39.21	39.21	39.21	39.21	2,422
2023-07-10	39.21	39.21	39.21	39.21	10,900
2023-07-07	39.21	39.21	39.21	39.21	379
2023-07-06	39.21	39.21	39.21	39.21	7,102
2023-07-05	39.21	39.21	39.21	39.21	7,334
2023-07-04	39.21	39.21	39.21	39.21	0
2023-07-03	39.21	39.21	39.21	39.21	6,288
2023-06-30	39.21	39.21	39.21	39.21	267
2023-06-29	39.21	39.21	39.21	39.21	400
2023-06-28	39.21	39.21	39.21	39.21	94
2023-06-27	39.21	39.21	39.21	39.21	6,714
2023-06-26	39.21	39.21	39.21	39.21	24,735
2023-06-23	39.21	39.21	39.21	39.21	3,834
2023-06-22	39.21	39.21	39.21	39.21	9,394
2023-06-21	39.21	39.21	39.21	39.21	9,751
2023-06-20	39.21	39.21	39.21	39.21	4,722
2023-06-19	39.21	39.21	39.21	39.21	0
2023-06-16	39.21	39.21	39.21	39.21	3,811
2023-06-15	39.21	39.21	39.21	39.21	18,700
2023-06-14	39.21	39.21	39.21	39.21	15,939
2023-06-13	39.21	39.21	39.21	39.21	3,131
2023-06-12	39.21	39.21	39.21	39.21	313,913
2023-06-09	39.21	39.21	39.21	39.21	6,525
2023-06-08	39.21	39.21	39.21	39.21	18,724
2023-06-07	39.21	39.21	39.21	39.21	32,744
2023-06-06	39.21	39.21	39.21	39.21	14,621
2023-06-05	39.21	39.21	39.21	39.21	3,421
2023-06-02	39.21	39.21	39.21	39.21	11,476
2023-06-01	39.21	39.21	39.21	39.21	284
2023-05-31	39.21	39.21	39.21	39.21	9,255
2023-05-30	39.21	39.21	39.21	39.21	231
2023-05-29	39.21	39.21	39.21	39.21	0
2023-05-26	39.21	39.21	39.21	39.21	3,310
2023-05-25	39.21	39.21	39.21	39.21	8,734
2023-05-24	39.21	39.21	39.21	39.21	5,544
2023-05-23	39.21	39.21	39.21	39.21	22,563
2023-05-22	39.21	39.21	39.21	39.21	1,738
2023-05-19	35.84	35.84	35.84	35.84	18,530
2023-05-18	35.84	35.84	35.84	35.84	9,477
2023-05-17	35.84	35.84	35.84	35.84	15,299
2023-05-16	35.84	35.84	35.84	35.84	38,208
2023-05-15	35.84	35.84	35.84	35.84	21,995
2023-05-12	36.17	36.17	36.17	36.17	206,900
2023-05-11	37.58	37.58	37.58	37.58	22,117
2023-05-10	37.58	37.58	37.58	37.58	7,938
2023-05-09	37.58	37.58	37.58	37.58	42,198
2023-05-08	40.97	40.97	40.97	40.97	0
2023-05-05	40.97	40.97	40.97	40.97	25,866
2023-05-04	40.97	40.97	40.97	40.97	51,218
2023-05-03	40.97	40.97	40.97	40.97	8,055
2023-05-02	40.97	40.97	40.97	40.97	63,645
2023-05-01	40.97	40.97	40.97	40.97	0
2023-04-28	40.97	40.97	40.97	40.97	19,773
2023-04-27	40.97	40.97	40.97	40.97	2,450
2023-04-26	40.97	40.97	40.97	40.97	8,424
2023-04-25	45.99	45.99	45.99	45.99	4,178
2023-04-24	45.99	45.99	45.99	45.99	800
2023-04-21	45.99	45.99	45.99	45.99	1,832
2023-04-20	45.99	45.99	45.99	45.99	3,056
2023-04-19	45.99	45.99	45.99	45.99	3,546
2023-04-18	45.99	45.99	45.99	45.99	7,502
2023-04-17	45.99	45.99	45.99	45.99	50
2023-04-14	45.99	45.99	45.99	45.99	868
2023-04-13	45.99	45.99	45.99	45.99	239
2023-04-12	45.99	45.99	45.99	45.99	7,990
2023-04-11	45.99	45.99	45.99	45.99	2,167
2023-04-10	45.99	45.99	45.99	45.99	0
2023-04-07	45.99	45.99	45.99	45.99	0
2023-04-06	45.99	45.99	45.99	45.99	4,397
2023-04-05	45.99	45.99	45.99	45.99	4,150
2023-04-04	45.99	45.99	45.99	45.99	16,316
2023-04-03	45.99	45.99	45.99	45.99	1,350
2023-03-31	45.99	45.99	45.99	45.99	3,200
2023-03-30	45.99	45.99	45.99	45.99	13,775
2023-03-29	45.99	45.99	45.99	45.99	888
2023-03-28	45.99	45.99	45.99	45.99	32,850
2023-03-27	45.99	45.99	45.99	45.99	5,470
2023-03-24	45.99	45.99	45.99	45.99	24,201
2023-03-23	45.99	45.99	45.99	45.99	26,425
2023-03-22	45.99	45.99	45.99	45.99	46,141
2023-03-21	45.99	45.99	45.99	45.99	4,436
2023-03-20	47.13	47.13	47.13	47.13	27,092
2023-03-17	47.13	47.13	47.13	47.13	48,153
2023-03-16	47.13	47.13	47.13	47.13	52,623
2023-03-15	47.13	47.13	47.13	47.13	32,120
2023-03-14	47.13	47.13	47.13	47.13	75,287
2023-03-13	58.34	58.34	58.34	58.34	37,684
2023-03-10	58.34	58.34	58.34	58.34	7,369
2023-03-09	58.34	58.34	58.34	58.34	15,528
2023-03-08	58.34	58.34	58.34	58.34	0
2023-03-07	58.34	58.34	58.34	58.34	0
2023-03-06	58.34	58.34	58.34	58.34	0
2023-03-03	58.34	58.34	58.34	58.34	225
2023-03-02	58.34	58.34	58.34	58.34	0
2023-03-01	58.34	58.34	58.34	58.34	300
2023-02-28	58.34	58.34	58.34	58.34	0
2023-02-27	58.34	58.34	58.34	58.34	0
2023-02-24	58.34	58.34	58.34	58.34	0
2023-02-23	58.34	58.34	58.34	58.34	490
2023-02-22	58.34	58.34	58.34	58.34	0
2023-02-21	58.34	58.34	58.34	58.34	0
2023-02-20	58.34	58.34	58.34	58.34	0
2023-02-17	58.34	58.34	58.34	58.34	0
2023-02-16	58.34	58.34	58.34	58.34	0
2023-02-15	58.34	58.34	58.34	58.34	0
2023-02-14	58.34	58.34	58.34	58.34	25
2023-02-13	58.34	58.34	58.34	58.34	8,176
2023-02-10	58.34	58.34	58.34	58.34	0
2023-02-09	58.34	58.34	58.34	58.34	170
2023-02-08	58.34	58.34	58.34	58.34	0
2023-02-07	58.34	58.34	58.34	58.34	50
2023-02-06	58.34	58.34	58.34	58.34	50
2023-02-03	58.34	58.34	58.34	58.34	200
2023-02-02	58.34	58.34	58.34	58.34	208
2023-02-01	58.34	58.34	58.34	58.34	35
2023-01-31	58.34	58.34	58.34	58.34	0
2023-01-30	58.34	58.34	58.34	58.34	385
2023-01-27	58.34	58.34	58.34	58.34	0
2023-01-26	58.34	58.34	58.34	58.34	20
2023-01-25	58.34	58.34	58.34	58.34	69
2023-01-24	58.34	58.34	58.34	58.34	69
2023-01-23	58.34	58.34	58.34	58.34	327
2023-01-20	58.34	58.34	58.34	58.34	148
2023-01-19	58.34	58.34	58.34	58.34	679
2023-01-18	58.34	58.34	58.34	58.34	85
2023-01-17	58.34	58.34	58.34	58.34	398
2023-01-16	58.34	58.34	58.34	58.34	0
2023-01-13	58.34	58.34	58.34	58.34	300
2023-01-12	58.34	58.34	58.34	58.34	127
2023-01-11	58.34	58.34	58.34	58.34	229
2023-01-10	58.34	58.34	58.34	58.34	2,300
2023-01-09	58.34	58.34	58.34	58.34	350
2023-01-06	58.34	58.34	58.34	58.34	50
2023-01-05	58.34	58.34	58.34	58.34	0
2023-01-04	58.34	58.34	58.34	58.34	400
2023-01-03	58.34	58.34	58.34	58.34	20
2023-01-02	58.34	58.34	58.34	58.34	0
2022-12-30	58.34	58.34	58.34	58.34	0
2022-12-29	58.34	58.34	58.34	58.34	210
2022-12-28	58.34	58.34	58.34	58.34	0
2022-12-27	58.34	58.34	58.34	58.34	0
2022-12-26	58.34	58.34	58.34	58.34	0
2022-12-23	58.34	58.34	58.34	58.34	100
2022-12-22	58.34	58.34	58.34	58.34	0
2022-12-21	58.34	58.34	58.34	58.34	0
2022-12-20	58.34	58.34	58.34	58.34	100
2022-12-19	58.34	58.34	58.34	58.34	0
2022-12-16	58.34	58.34	58.34	58.34	400
2022-12-15	58.34	58.34	58.34	58.34	220
2022-12-14	58.34	58.34	58.34	58.34	0
2022-12-13	58.34	58.34	58.34	58.34	33,000
2022-12-12	58.34	58.34	58.34	58.34	100
2022-12-09	58.34	58.34	58.34	58.34	0
2022-12-08	58.34	58.34	58.34	58.34	0
2022-12-07	58.34	58.34	58.34	58.34	100
2022-12-06	58.34	58.34	58.34	58.34	0
2022-12-05	58.34	58.34	58.34	58.34	0
2022-12-02	58.34	58.34	58.34	58.34	310
2022-12-01	58.34	58.34	58.34	58.34	50
2022-11-30	58.34	58.34	58.34	58.34	300
2022-11-29	58.34	58.34	58.34	58.34	248
2022-11-28	58.34	58.34	58.34	58.34	0
2022-11-25	58.34	58.34	58.34	58.34	0
2022-11-24	58.34	58.34	58.34	58.34	0
2022-11-23	58.34	58.34	58.34	58.34	0
2022-11-22	58.34	58.34	58.34	58.34	0
2022-11-21	58.34	58.34	58.34	58.34	7
2022-11-18	58.34	58.34	58.34	58.34	300
2022-11-17	58.34	58.34	58.34	58.34	46
2022-11-16	58.34	58.34	58.34	58.34	0
2022-11-15	58.34	58.34	58.34	58.34	100
2022-11-14	58.34	58.34	58.34	58.34	0
2022-11-11	58.34	58.34	58.34	58.34	0
2022-11-10	58.34	58.34	58.34	58.34	15,101
2022-11-09	58.34	58.34	58.34	58.34	300
2022-11-08	58.34	58.34	58.34	58.34	0
2022-11-07	58.34	58.34	58.34	58.34	0
2022-11-04	58.34	58.34	58.34	58.34	243
2022-11-03	58.34	58.34	58.34	58.34	0
2022-11-02	58.34	58.34	58.34	58.34	0
2022-11-01	58.34	58.34	58.34	58.34	232
2022-10-31	58.34	58.34	58.34	58.34	25
2022-10-28	58.34	58.34	58.34	58.34	425
2022-10-27	58.34	58.34	58.34	58.34	0
2022-10-26	58.34	58.34	58.34	58.34	50
2022-10-25	58.34	58.34	58.34	58.34	365
2022-10-24	58.34	58.34	58.34	58.34	0
2022-10-21	58.34	58.34	58.34	58.34	600
2022-10-20	58.34	58.34	58.34	58.34	0
2022-10-19	58.34	58.34	58.34	58.34	450
2022-10-18	58.34	58.34	58.34	58.34	0
2022-10-17	58.34	58.34	58.34	58.34	8,200
2022-10-14	58.34	58.34	58.34	58.34	152
2022-10-13	58.34	58.34	58.34	58.34	0
2022-10-12	58.34	58.34	58.34	58.34	0
2022-10-11	58.34	58.34	58.34	58.34	550
2022-10-10	58.34	58.34	58.34	58.34	150
2022-10-07	58.34	58.34	58.34	58.34	0
2022-10-06	58.34	58.34	58.34	58.34	0
2022-10-05	58.34	58.34	58.34	58.34	169
2022-10-04	58.34	58.34	58.34	58.34	300
2022-10-03	58.34	58.34	58.34	58.34	0
2022-09-30	58.34	58.34	58.34	58.34	0
2022-09-29	58.34	58.34	58.34	58.34	0
2022-09-28	58.34	58.34	58.34	58.34	2,870
2022-09-27	58.34	58.34	58.34	58.34	0
2022-09-26	58.34	58.34	58.34	58.34	10,400
2022-09-23	58.34	58.34	58.34	58.34	1,193
2022-09-22	58.34	58.34	58.34	58.34	0
2022-09-21	58.34	58.34	58.34	58.34	0
2022-09-20	58.34	58.34	58.34	58.34	1,425
2022-09-19	58.34	58.34	58.34	58.34	0
2022-09-16	58.34	58.34	58.34	58.34	1,735
2022-09-15	58.34	58.34	58.34	58.34	100
2022-09-14	58.34	58.34	58.34	58.34	200
2022-09-13	58.34	58.34	58.34	58.34	0
2022-09-12	58.34	58.34	58.34	58.34	385
2022-09-09	58.34	58.34	58.34	58.34	264
2022-09-08	58.34	58.34	58.34	58.34	0
2022-09-07	58.34	58.34	58.34	58.34	0
2022-09-06	58.34	58.34	58.34	58.34	0
2022-09-05	58.34	58.34	58.34	58.34	0
2022-09-02	58.34	58.34	58.34	58.34	100
2022-09-01	58.34	58.34	58.34	58.34	200
2022-08-31	58.34	58.34	58.34	58.34	0
2022-08-30	58.34	58.34	58.34	58.34	0
2022-08-29	58.34	58.34	58.34	58.34	0
2022-08-26	58.34	58.34	58.34	58.34	0
2022-08-25	58.34	58.34	58.34	58.34	400
2022-08-24	58.34	58.34	58.34	58.34	0
2022-08-23	58.34	58.34	58.34	58.34	0
2022-08-22	58.34	58.34	58.34	58.34	463
2022-08-19	58.34	58.34	58.34	58.34	446
2022-08-18	58.34	58.34	58.34	58.34	0
2022-08-17	58.34	58.34	58.34	58.34	0
2022-08-16	58.34	58.34	58.34	58.34	217
2022-08-15	58.34	58.34	58.34	58.34	0
2022-08-12	58.34	58.34	58.34	58.34	0
2022-08-11	58.34	58.34	58.34	58.34	60
2022-08-10	58.34	58.34	58.34	58.34	0
2022-08-09	58.34	58.34	58.34	58.34	243
2022-08-08	58.34	58.34	58.34	58.34	38
2022-08-05	58.34	58.34	58.34	58.34	0
2022-08-04	58.34	58.34	58.34	58.34	0
2022-08-03	58.34	58.34	58.34	58.34	0
2022-08-02	58.34	58.34	58.34	58.34	351
2022-08-01	58.34	58.34	58.34	58.34	483
2022-07-29	58.34	58.34	58.34	58.34	0
2022-07-28	58.34	58.34	58.34	58.34	0
2022-07-27	58.34	58.34	58.34	58.34	0
2022-07-26	58.34	58.34	58.34	58.34	100
2022-07-25	58.34	58.34	58.34	58.34	0
2022-07-22	58.34	58.34	58.34	58.34	0
2022-07-21	58.34	58.34	58.34	58.34	0
2022-07-20	58.34	58.34	58.34	58.34	326
2022-07-19	58.34	58.34	58.34	58.34	0
2022-07-18	58.34	58.34	58.34	58.34	354
2022-07-15	58.34	58.34	58.34	58.34	0
2022-07-14	58.34	58.34	58.34	58.34	0
2022-07-13	58.34	58.34	58.34	58.34	0
2022-07-12	58.34	58.34	58.34	58.34	765
2022-07-11	58.34	58.34	58.34	58.34	231
2022-07-08	58.34	58.34	58.34	58.34	0
2022-07-07	58.34	58.34	58.34	58.34	0
2022-07-06	58.34	58.34	58.34	58.34	202
2022-07-05	58.34	58.34	58.34	58.34	0
2022-07-04	58.34	58.34	58.34	58.34	0
2022-07-01	58.36	58.36	58.36	58.36	0
2022-06-30	58.36	58.36	58.36	58.36	428
2022-06-29	58.36	58.36	58.36	58.36	0
2022-06-28	58.36	58.36	58.36	58.36	0
2022-06-27	58.36	58.36	58.36	58.36	0
2022-06-24	58.36	58.36	58.36	58.36	0
2022-06-23	58.36	58.36	58.36	58.36	400
2022-06-22	58.36	58.36	58.36	58.36	500
2022-06-21	58.36	58.36	58.36	58.36	0
2022-06-20	58.36	58.36	58.36	58.36	0
2022-06-17	58.36	58.36	58.36	58.36	100
2022-06-16	58.36	58.36	58.36	58.36	0
2022-06-15	58.36	58.36	58.36	58.36	0
2022-06-14	60.07	60.07	60.07	60.07	0
2022-06-13	60.07	60.07	60.07	60.07	6,602
2022-06-10	60.07	60.07	60.07	60.07	38,025
2022-06-09	60.07	60.07	60.07	60.07	100
2022-06-08	60.07	60.07	60.07	60.07	500
2022-06-07	60.07	60.07	60.07	60.07	300
2022-06-06	60.07	60.07	60.07	60.07	0
2022-06-03	60.07	60.07	60.07	60.07	0
2022-06-02	60.07	60.07	60.07	60.07	0
2022-06-01	60.07	60.07	60.07	60.07	147
2022-05-31	60.07	60.07	60.07	60.07	2,418
2022-05-30	60.07	60.07	60.07	60.07	0
2022-05-27	60.07	60.07	60.07	60.07	350
2022-05-26	60.07	60.07	60.07	60.07	0
2022-05-25	60.07	60.07	60.07	60.07	0
2022-05-24	60.07	60.07	60.07	60.07	303
2022-05-23	60.07	60.07	60.07	60.07	0
2022-05-20	60.07	60.07	60.07	60.07	94
2022-05-19	60.07	60.07	60.07	60.07	500
2022-05-18	60.07	60.07	60.07	60.07	288
2022-05-17	60.07	60.07	60.07	60.07	100
2022-05-16	60.07	60.07	60.07	60.07	0
2022-05-13	60.07	60.07	60.07	60.07	0
2022-05-12	60.07	60.07	60.07	60.07	3,300
2022-05-11	63.34	63.34	63.34	63.34	0
2022-05-10	63.34	63.34	63.34	63.34	0
2022-05-09	63.34	63.34	63.34	63.34	0
2022-05-06	63.34	63.34	63.34	63.34	0
2022-05-05	63.34	63.34	63.34	63.34	4,170
2022-05-04	63.34	63.34	63.34	63.34	0
2022-05-03	67.67	67.67	67.67	67.67	217
2022-05-02	67.67	67.67	67.67	67.67	0
2022-04-29	67.67	67.67	67.67	67.67	500
2022-04-28	67.67	67.67	67.67	67.67	50,000
2022-04-27	67.67	67.67	67.67	67.67	0
2022-04-26	67.67	67.67	67.67	67.67	0
2022-04-25	67.67	67.67	67.67	67.67	721
2022-04-22	67.67	67.67	67.67	67.67	394
2022-04-21	67.67	67.67	67.67	67.67	0
2022-04-20	68.03	68.03	68.03	68.03	687,122
2022-04-19	68.03	68.03	68.03	68.03	0
2022-04-18	68.03	68.03	68.03	68.03	0
2022-04-15	68.03	68.03	68.03	68.03	0
2022-04-14	68.03	68.03	68.03	68.03	0
2022-04-13	68.03	68.03	68.03	68.03	0
2022-04-12	68.03	68.03	68.03	68.03	600
2022-04-11	68.03	68.03	68.03	68.03	100
2022-04-08	68.03	68.03	68.03	68.03	0
2022-04-07	68.03	68.03	68.03	68.03	800
2022-04-06	68.03	68.03	68.03	68.03	300
2022-04-05	68.03	68.03	68.03	68.03	3,689
2022-04-04	68.03	68.03	68.03	68.03	1,500
2022-04-01	68.03	68.03	68.03	68.03	364
2022-03-31	68.03	68.03	68.03	68.03	8,381
2022-03-30	68.03	68.03	68.03	68.03	0
2022-03-29	68.03	68.03	68.03	68.03	0
2022-03-28	68.03	68.03	68.03	68.03	100
2022-03-25	68.03	68.03	68.03	68.03	300
2022-03-24	68.03	68.03	68.03	68.03	0
2022-03-23	68.03	68.03	68.03	68.03	2,853
2022-03-22	68.03	68.03	68.03	68.03	130
2022-03-21	68.03	68.03	68.03	68.03	8,330
2022-03-18	68.03	68.03	68.03	68.03	42,726
2022-03-17	68.03	68.03	68.03	68.03	300
2022-03-16	68.03	68.03	68.03	68.03	600
2022-03-15	68.03	68.03	68.03	68.03	100
2022-03-14	68.03	68.03	68.03	68.03	710
2022-03-11	68.03	68.03	68.03	68.03	300
2022-03-10	68.03	68.03	68.03	68.03	300
2022-03-09	68.03	68.03	68.03	68.03	400
2022-03-08	77.43	77.43	77.43	77.43	100
2022-03-07	77.43	77.43	77.43	77.43	600
2022-03-04	77.43	77.43	77.43	77.43	1,402
2022-03-03	77.43	77.43	77.43	77.43	20,800
2022-03-02	77.43	77.43	77.43	77.43	252
2022-03-01	77.43	77.43	77.43	77.43	353
2022-02-28	77.43	77.43	77.43	77.43	40,100
2022-02-25	77.43	77.43	77.43	77.43	711
2022-02-24	77.43	77.43	77.43	77.43	2,531
2022-02-23	77.43	77.43	77.43	77.43	216
2022-02-22	77.43	77.43	77.43	77.43	0
2022-02-21	77.43	77.43	77.43	77.43	0
2022-02-18	77.43	77.43	77.43	77.43	100
2022-02-17	77.43	77.43	77.43	77.43	190
2022-02-16	77.43	77.43	77.43	77.43	200
2022-02-15	77.43	77.43	77.43	77.43	100
2022-02-14	77.43	77.43	77.43	77.43	274
2022-02-11	77.43	77.43	77.43	77.43	0
2022-02-10	77.43	77.43	77.43	77.43	40
2022-02-09	77.43	77.43	77.43	77.43	500
2022-02-08	77.43	77.43	77.43	77.43	200
2022-02-07	77.43	77.43	77.43	77.43	302
2022-02-04	77.43	77.43	77.43	77.43	90
2022-02-03	77.43	77.43	77.43	77.43	0
2022-02-02	77.43	77.43	77.43	77.43	526
2022-02-01	77.43	77.43	77.43	77.43	222
2022-01-31	77.43	77.43	77.43	77.43	266
2022-01-28	77.43	77.43	77.43	77.43	100
2022-01-27	77.43	77.43	77.43	77.43	36,349
2022-01-26	77.43	77.43	77.43	77.43	977
2022-01-25	77.43	77.43	77.43	77.43	295
2022-01-24	77.43	77.43	77.43	77.43	122
2022-01-21	77.43	77.43	77.43	77.43	87
2022-01-20	77.43	77.43	77.43	77.43	0
2022-01-19	77.43	77.43	77.43	77.43	1,350
2022-01-18	77.43	77.43	77.43	77.43	15,384
2022-01-17	77.43	77.43	77.43	77.43	0
2022-01-14	77.43	77.43	77.43	77.43	3
2022-01-13	77.43	77.43	77.43	77.43	237
2022-01-12	77.43	77.43	77.43	77.43	2,942
2022-01-11	77.43	77.43	77.43	77.43	294
2022-01-10	69.03	69.03	69.03	69.03	307
2022-01-07	69.03	69.03	69.03	69.03	2,844
2022-01-06	69.03	69.03	69.03	69.03	55
2022-01-05	69.03	69.03	69.03	69.03	0
2022-01-04	69.03	69.03	69.03	69.03	134
2022-01-03	69.03	69.03	69.03	69.03	0
2021-12-31	69.03	69.03	69.03	69.03	0
2021-12-30	69.03	69.03	69.03	69.03	162
2021-12-29	69.03	69.03	69.03	69.03	0
2021-12-28	69.03	69.03	69.03	69.03	0
2021-12-27	69.03	69.03	69.03	69.03	0
2021-12-24	69.03	69.03	69.03	69.03	0
2021-12-23	69.03	69.03	69.03	69.03	0
2021-12-22	69.03	69.03	69.03	69.03	418
2021-12-21	69.03	69.03	69.03	69.03	4,571
2021-12-20	69.03	69.03	69.03	69.03	5,683
2021-12-17	69.03	69.03	69.03	69.03	0
2021-12-16	69.03	69.03	69.03	69.03	456
2021-12-15	69.03	69.03	69.03	69.03	240
2021-12-14	69.03	69.03	69.03	69.03	0
2021-12-13	71.32	71.32	71.32	71.32	0
2021-12-10	71.32	71.32	71.32	71.32	0
2021-12-09	71.32	71.32	71.32	71.32	146
2021-12-08	71.57	71.57	71.57	71.57	1,000
2021-12-07	75.22	75.22	75.22	75.22	870
2021-12-06	75.22	75.22	75.22	75.22	0
2021-12-03	75.22	75.22	75.22	75.22	84
2021-12-02	75.22	75.22	75.22	75.22	184
2021-12-01	75.22	75.22	75.22	75.22	0
2021-11-30	75.22	75.22	75.22	75.22	6,600
2021-11-29	75.22	75.22	75.22	75.22	350
2021-11-26	75.22	75.22	75.22	75.22	3,399
2021-11-25	75.22	75.22	75.22	75.22	0
2021-11-24	75.22	75.22	75.22	75.22	1,285
2021-11-23	75.22	75.22	75.22	75.22	5,964
2021-11-22	75.22	75.22	75.22	75.22	18,500
2021-11-19	75.22	75.22	75.22	75.22	10,031
2021-11-18	75.22	75.22	75.22	75.22	651
2021-11-17	75.22	75.22	75.22	75.22	4,064
2021-11-16	75.22	75.22	75.22	75.22	82
2021-11-15	75.22	75.22	75.22	75.22	1,527
2021-11-12	75.22	75.22	75.22	75.22	418
2021-11-11	75.22	75.22	75.22	75.22	229
2021-11-10	75.22	75.22	75.22	75.22	4,583
2021-11-09	75.22	75.22	75.22	75.22	5,115
2021-11-08	75.22	75.22	75.22	75.22	34,480
2021-11-05	70.50	70.50	70.50	70.50	0
2021-11-04	70.50	70.50	70.50	70.50	1,366
2021-11-03	70.50	70.50	70.50	70.50	462
2021-11-02	70.50	70.50	70.50	70.50	1,960
2021-11-01	70.50	70.50	70.50	70.50	1,200
2021-10-29	70.50	70.50	70.50	70.50	4,662
2021-10-28	70.50	70.50	70.50	70.50	400
2021-10-27	70.50	70.50	70.50	70.50	3,245
2021-10-26	70.50	70.50	70.50	70.50	323
2021-10-25	70.50	70.50	70.50	70.50	0
2021-10-22	70.50	70.50	70.50	70.50	922
2021-10-21	70.50	70.50	70.50	70.50	0
2021-10-20	70.50	70.50	70.50	70.50	0
2021-10-19	70.50	70.50	70.50	70.50	21,509
2021-10-18	70.50	70.50	70.50	70.50	763
2021-10-15	70.50	70.50	70.50	70.50	843
2021-10-14	70.50	70.50	70.50	70.50	15,766
2021-10-13	70.50	70.50	70.50	70.50	4,689
2021-10-12	70.50	70.50	70.50	70.50	46
2021-10-11	70.50	70.50	70.50	70.50	45
2021-10-08	70.50	70.50	70.50	70.50	200
2021-10-07	70.10	70.10	70.10	70.10	425
2021-10-06	70.10	70.10	70.10	70.10	219
2021-10-05	68.61	68.61	68.61	68.61	46,010
2021-10-04	68.61	68.61	68.61	68.61	240
2021-10-01	68.61	68.61	68.61	68.61	489
2021-09-30	68.61	68.61	68.61	68.61	2,128
2021-09-29	64.28	64.28	64.28	64.28	3,136
2021-09-28	64.28	64.28	64.28	64.28	43,383
2021-09-27	64.28	64.28	64.28	64.28	2,073
2021-09-24	64.28	64.28	64.28	64.28	1,406
2021-09-23	64.28	64.28	64.28	64.28	158
2021-09-22	64.28	64.28	64.28	64.28	0
2021-09-21	64.28	64.28	64.28	64.28	1,575
2021-09-20	64.28	64.28	64.28	64.28	349
2021-09-17	64.28	64.28	64.28	64.28	61
2021-09-16	64.28	64.28	64.28	64.28	478
2021-09-15	64.28	64.28	64.28	64.28	444
2021-09-14	64.28	64.28	64.28	64.28	960
2021-09-13	64.28	64.28	64.28	64.28	612
2021-09-10	64.25	64.25	64.25	64.25	695
2021-09-09	64.25	64.25	64.25	64.25	34,894
2021-09-08	65.64	65.64	65.64	65.64	2,387
2021-09-07	65.64	65.64	65.64	65.64	2,108
2021-09-06	65.64	65.64	65.64	65.64	0
2021-09-03	65.64	65.64	65.64	65.64	1,972
2021-09-02	65.64	65.64	65.64	65.64	504
2021-09-01	65.64	65.64	65.64	65.64	20,310
2021-08-31	66.39	66.39	66.39	66.39	10,876
2021-08-30	66.39	66.39	66.39	66.39	0
2021-08-27	66.39	66.39	66.39	66.39	9,602
2021-08-26	64.96	64.96	64.96	64.96	2,171
2021-08-25	64.96	64.96	64.96	64.96	1,467
2021-08-24	64.96	64.96	64.96	64.96	1,278
2021-08-23	64.96	64.96	64.96	64.96	23,580
2021-08-20	66.69	66.69	66.69	66.69	1,000
2021-08-19	66.69	66.69	66.69	66.69	2,538
2021-08-18	66.69	66.69	66.69	66.69	759
2021-08-17	66.69	66.69	66.69	66.69	1,144
2021-08-16	66.69	66.69	66.69	66.69	923
2021-08-13	66.69	66.69	66.69	66.69	394
2021-08-12	65.67	65.67	65.67	65.67	1,392
2021-08-11	65.67	65.67	65.67	65.67	1,683
2021-08-10	62.70	62.70	62.70	62.70	1,973
2021-08-09	62.70	62.70	62.70	62.70	3,992
2021-08-06	62.70	62.70	62.70	62.70	496
2021-08-05	62.70	62.70	62.70	62.70	567
2021-08-04	62.47	62.47	62.47	62.47	0
2021-08-03	62.47	62.47	62.47	62.47	250
2021-08-02	62.47	62.47	62.47	62.47	651
2021-07-30	62.47	62.47	62.47	62.47	212
2021-07-29	62.47	62.47	62.47	62.47	210
2021-07-28	62.47	62.47	62.47	62.47	100
2021-07-27	62.47	62.47	62.47	62.47	0
2021-07-26	61.96	61.96	61.96	61.96	1,200
2021-07-23	62.84	62.84	62.84	62.84	500
2021-07-22	62.84	62.84	62.84	62.84	0
2021-07-21	63.78	63.78	63.78	63.78	30
2021-07-20	63.78	63.78	63.78	63.78	252
2021-07-19	63.78	63.78	63.78	63.78	9,512
2021-07-16	63.78	63.78	63.78	63.78	300
2021-07-15	63.78	63.78	63.78	63.78	2,559
2021-07-14	63.78	63.78	63.78	63.78	6,000
2021-07-13	63.32	63.32	63.32	63.32	0
2021-07-12	63.32	63.32	63.32	63.32	150
2021-07-09	63.32	63.32	63.32	63.32	1,171
2021-07-08	63.32	63.32	63.32	63.32	0
2021-07-07	66.08	66.08	66.08	66.08	23,895
2021-07-06	66.08	66.08	66.08	66.08	2,782
2021-07-05	66.08	66.08	66.08	66.08	0
2021-07-02	66.08	66.08	66.08	66.08	0
2021-07-01	67.43	67.43	67.43	67.43	250
2021-06-30	67.43	67.43	67.43	67.43	187
2021-06-29	67.43	67.43	67.43	67.43	780
2021-06-28	67.43	67.43	67.43	67.43	17,914
2021-06-25	65.57	65.57	65.57	65.57	300
2021-06-24	65.57	65.57	65.57	65.57	350
2021-06-23	65.57	65.57	65.57	65.57	276
2021-06-22	67.78	67.78	67.78	67.78	0
2021-06-21	67.78	67.78	67.78	67.78	621
2021-06-18	67.78	67.78	67.78	67.78	1,300
2021-06-17	67.78	67.78	67.78	67.78	1,032
2021-06-16	67.78	67.78	67.78	67.78	4,700
2021-06-15	67.78	67.78	67.78	67.78	0
2021-06-14	69.96	69.96	69.96	69.96	3,512
2021-06-11	69.96	69.96	69.96	69.96	10,478
2021-06-10	69.96	69.96	69.96	69.96	400
2021-06-09	70.68	70.68	70.68	70.68	2,400
2021-06-08	70.41	70.41	70.41	70.41	0
2021-06-07	70.41	70.41	70.41	70.41	0
2021-06-04	71.33	71.33	71.33	71.33	0
2021-06-03	71.33	71.33	71.33	71.33	109
2021-06-02	71.33	71.33	71.33	71.33	200
2021-06-01	70.72	70.72	70.72	70.72	200
2021-05-28	70.72	70.72	70.72	70.72	233
2021-05-27	69.17	69.17	69.17	69.17	523
2021-05-26	68.66	68.66	68.66	68.66	41,250
2021-05-25	70.17	70.17	70.17	70.17	1,090
2021-05-24	69.58	69.58	69.58	69.58	200
2021-05-21	69.58	69.58	69.58	69.58	400
2021-05-20	69.58	69.58	69.58	69.58	2,725
2021-05-19	69.24	69.24	69.24	69.24	3,700
2021-05-18	69.24	69.24	69.24	69.24	1,100
2021-05-17	69.24	69.24	69.24	69.24	53,717
2021-05-14	69.24	69.24	69.24	69.24	1,300
2021-05-13	69.24	69.24	69.24	69.24	651
2021-05-12	68.75	68.75	68.75	68.75	1,200
2021-05-11	68.75	68.75	68.75	68.75	1,500
2021-05-10	68.75	68.75	68.75	68.75	2,064
2021-05-07	68.75	68.75	68.75	68.75	3,800
2021-05-06	68.75	68.75	68.75	68.75	2,550
2021-05-05	68.75	68.75	68.75	68.75	217
2021-05-04	68.75	68.75	68.75	68.75	100
2021-04-30	68.65	68.65	68.65	68.65	300
2021-04-29	68.65	68.65	68.65	68.65	100
2021-04-28	68.21	68.21	68.21	68.21	0
2021-04-27	67.55	67.55	67.55	67.55	0
2021-04-26	67.55	67.55	67.55	67.55	0
2021-04-23	67.55	67.55	67.55	67.55	105
2021-04-22	67.55	67.55	67.55	67.55	0
2021-04-21	67.55	67.55	67.55	67.55	101
2021-04-20	67.55	67.55	67.55	67.55	500
2021-04-19	67.55	67.55	67.55	67.55	0
2021-04-16	66.83	66.83	66.83	66.83	0
2021-04-15	66.83	66.83	66.83	66.83	1,500
2021-04-14	66.83	66.83	66.83	66.83	119
2021-04-13	67.08	67.08	67.08	67.08	45
2021-04-12	67.08	67.08	67.08	67.08	7,702
2021-04-09	67.90	67.90	67.90	67.90	122
2021-04-08	67.90	67.90	67.90	67.90	0
2021-04-07	67.90	67.90	67.90	67.90	100
2021-04-06	67.90	67.90	67.90	67.90	1,067
2021-04-01	67.90	67.90	67.90	67.90	700
2021-03-31	67.90	67.90	67.90	67.90	0
2021-03-30	67.90	67.90	67.90	67.90	600
2021-03-29	67.90	67.90	67.90	67.90	428
2021-03-26	67.90	67.90	67.90	67.90	145
2021-03-25	67.90	67.90	67.90	67.90	551
2021-03-24	67.90	67.90	67.90	67.90	2,132
2021-03-23	67.90	67.90	67.90	67.90	2,333
2021-03-22	67.90	67.90	67.90	67.90	579
2021-03-19	67.90	67.90	67.90	67.90	7,391
2021-03-18	67.90	67.90	67.90	67.90	0
2021-03-17	67.90	67.90	67.90	67.90	50
2021-03-16	67.90	67.90	67.90	67.90	0
2021-03-15	67.90	67.90	67.90	67.90	0
2021-03-12	67.90	67.90	67.90	67.90	80
2021-03-11	67.90	67.90	67.90	67.90	1,300
2021-03-10	67.90	67.90	67.90	67.90	0
2021-03-09	67.90	67.90	67.90	67.90	1,406
2021-03-08	67.90	67.90	67.90	67.90	15,345
2021-03-05	67.89	67.89	67.89	67.89	234
2021-03-04	67.89	67.89	67.89	67.89	37,648
2021-03-03	57.08	57.08	57.08	57.08	110
2021-03-02	57.08	57.08	57.08	57.08	45
2021-03-01	57.08	57.08	57.08	57.08	7,563
2021-02-26	57.08	57.08	57.08	57.08	37,034
2021-02-25	57.08	57.08	57.08	57.08	400
2021-02-24	57.08	57.08	57.08	57.08	1,613
2021-02-23	57.08	57.08	57.08	57.08	200
2021-02-22	57.08	57.08	57.08	57.08	700
2021-02-19	57.08	57.08	57.08	57.08	1,192
2021-02-18	57.08	57.08	57.08	57.08	1,312
2021-02-17	57.08	57.08	57.08	57.08	109,147
2021-02-16	57.08	57.08	57.08	57.08	331
2021-02-15	57.08	57.08	57.08	57.08	0
2021-02-12	57.08	57.08	57.08	57.08	0
2021-02-11	57.08	57.08	57.08	57.08	200
2021-02-10	57.08	57.08	57.08	57.08	0
2021-02-09	57.08	57.08	57.08	57.08	340
2021-02-08	57.08	57.08	57.08	57.08	0
2021-02-05	57.08	57.08	57.08	57.08	400
2021-02-04	57.08	57.08	57.08	57.08	210
2021-02-03	57.08	57.08	57.08	57.08	10,000
2021-02-02	51.20	51.20	51.20	51.20	0
2021-02-01	51.20	51.20	51.20	51.20	50
2021-01-29	51.20	51.20	51.20	51.20	0
2021-01-28	51.20	51.20	51.20	51.20	0
2021-01-27	51.20	51.20	51.20	51.20	109
2021-01-26	51.20	51.20	51.20	51.20	0
2021-01-25	51.20	51.20	51.20	51.20	0
2021-01-22	51.20	51.20	51.20	51.20	0
2021-01-21	51.20	51.20	51.20	51.20	0
2021-01-20	51.20	51.20	51.20	51.20	0
2021-01-19	51.20	51.20	51.20	51.20	340
2021-01-18	51.20	51.20	51.20	51.20	0
2021-01-15	51.20	51.20	51.20	51.20	50
2021-01-14	51.20	51.20	51.20	51.20	0
2021-01-13	51.20	51.20	51.20	51.20	0
2021-01-12	51.20	51.20	51.20	51.20	0
2021-01-11	51.20	51.20	51.20	51.20	0
2021-01-08	51.20	51.20	51.20	51.20	51
2021-01-07	51.20	51.20	51.20	51.20	0
2021-01-06	51.20	51.20	51.20	51.20	65,820
2021-01-05	51.20	51.20	51.20	51.20	0
2021-01-04	51.20	51.20	51.20	51.20	97
2020-12-31	51.20	51.20	51.20	51.20	0
2020-12-30	51.20	51.20	51.20	51.20	0
2020-12-29	51.20	51.20	51.20	51.20	0
2020-12-24	51.20	51.20	51.20	51.20	0
2020-12-23	51.20	51.20	51.20	51.20	0
2020-12-22	51.20	51.20	51.20	51.20	0
2020-12-21	51.20	51.20	51.20	51.20	0
2020-12-18	51.20	51.20	51.20	51.20	0
2020-12-17	51.20	51.20	51.20	51.20	0
2020-12-16	51.20	51.20	51.20	51.20	58
2020-12-15	51.20	51.20	51.20	51.20	0
2020-12-14	51.20	51.20	51.20	51.20	300
2020-12-11	51.20	51.20	51.20	51.20	0
2020-12-10	51.20	51.20	51.20	51.20	0
2020-12-09	51.20	51.20	51.20	51.20	136
2020-12-08	48.51	48.51	48.51	48.51	0
2020-12-07	48.51	48.51	48.51	48.51	0
2020-12-04	48.51	48.51	48.51	48.51	0
2020-12-03	48.51	48.51	48.51	48.51	0
2020-12-02	48.51	48.51	48.51	48.51	0
2020-12-01	48.51	48.51	48.51	48.51	0
2020-11-30	48.51	48.51	48.51	48.51	0
2020-11-27	48.51	48.51	48.51	48.51	0
2020-11-26	48.51	48.51	48.51	48.51	0
2020-11-25	48.51	48.51	48.51	48.51	0
2020-11-24	48.51	48.51	48.51	48.51	0
2020-11-23	48.51	48.51	48.51	48.51	636
2020-11-20	48.59	48.59	48.59	48.59	0
2020-11-19	48.59	48.59	48.59	48.59	0
2020-11-18	48.59	48.59	48.59	48.59	0
2020-11-17	48.59	48.59	48.59	48.59	0
2020-11-16	48.59	48.59	48.59	48.59	10
2020-11-13	48.59	48.59	48.59	48.59	60,000
2020-11-12	48.59	48.59	48.59	48.59	0
2020-11-11	48.59	48.59	48.59	48.59	22,800
2020-11-10	48.59	48.59	48.59	48.59	8,500
2020-11-09	40.33	40.33	40.33	40.33	170,000
2020-11-06	40.33	40.33	40.33	40.33	0
2020-11-05	40.33	40.33	40.33	40.33	0
2020-11-04	40.33	40.33	40.33	40.33	0
2020-11-03	40.33	40.33	40.33	40.33	0
2020-11-02	40.33	40.33	40.33	40.33	0
2020-10-30	40.33	40.33	40.33	40.33	0
2020-10-29	40.33	40.33	40.33	40.33	0
2020-10-28	40.33	40.33	40.33	40.33	0
2020-10-27	40.33	40.33	40.33	40.33	0
2020-10-26	40.33	40.33	40.33	40.33	0
2020-10-23	40.33	40.33	40.33	40.33	0
2020-10-22	40.33	40.33	40.33	40.33	0
2020-10-21	40.33	40.33	40.33	40.33	0
2020-10-20	40.33	40.33	40.33	40.33	0
2020-10-19	40.33	40.33	40.33	40.33	0
2020-10-16	40.33	40.33	40.33	40.33	0
2020-10-15	40.33	40.33	40.33	40.33	0
2020-10-14	40.33	40.33	40.33	40.33	0
2020-10-13	40.33	40.33	40.33	40.33	2,550
2020-10-12	36.00	36.00	36.00	36.00	0
2020-10-09	36.00	36.00	36.00	36.00	0
2020-10-08	36.00	36.00	36.00	36.00	0
2020-10-07	36.00	36.00	36.00	36.00	0
2020-10-06	36.00	36.00	36.00	36.00	600
2020-10-05	36.00	36.00	36.00	36.00	0
2020-10-02	36.00	36.00	36.00	36.00	0
2020-10-01	36.00	36.00	36.00	36.00	0
2020-09-30	36.00	36.00	36.00	36.00	0
2020-09-29	36.00	36.00	36.00	36.00	0
2020-09-28	36.00	36.00	36.00	36.00	0
2020-09-25	36.00	36.00	36.00	36.00	0
2020-09-24	36.00	36.00	36.00	36.00	0
2020-09-23	36.00	36.00	36.00	36.00	0
2020-09-22	36.00	36.00	36.00	36.00	0
2020-09-21	36.00	36.00	36.00	36.00	0
2020-09-18	36.00	36.00	36.00	36.00	0
2020-09-17	36.00	36.00	36.00	36.00	76,680
2020-09-16	36.00	36.00	36.00	36.00	0
2020-09-15	36.00	36.00	36.00	36.00	0
2020-09-14	36.00	36.00	36.00	36.00	0
2020-09-11	36.00	36.00	36.00	36.00	0
2020-04-03	47.27	47.27	47.27	47.27	0
2020-04-02	47.27	47.27	47.27	47.27	0
2020-04-01	47.27	47.27	47.27	47.27	0

Share	Price	Change
Fletcher King (FLK)	46.50	32.86%
Roadside Real (ROAD)	10.25	25%
Ondine Biomed (OBI)	6.00	17.07%
Angus Energy (ANGS)	0.525	16.67%
Angle (AGL)	16.00	16.36%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Physiomics (PYC)	1.25	-16.67%
Regtech Open (RTOP)	2.70	-9.92%
Electric Guitar (ELEG)	2.00	-4.76%
Elementis (ELM)	138.00	-4.7%

Share	Price	Volume
Premier African Minerals (PREM)	0.195	42,076,109
Tower Resources (TRP)	0.0215	25,271,870
Cap-xx (CPX)	0.0815	24,299,202
Angus Energy (ANGS)	0.525	20,096,011
Reabold Resources (RBD)	0.0775	19,569,299