Spdr S&p Bank E Share History

Spdr S&p Bank E Share Price history. The following table shows end-of-day data 0L17 historical share prices for Spdr S&p Bank E, 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.

0L17.L
Share Price 0L17.L
Charts 0L17.L
Trades 0L17.L
History Compare
0L17.L 0L17.L
Share News 0L17.L
RNS 0L17.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	44.06	44.06	44.06	44.06	0
2024-05-01	44.06	44.06	44.06	44.06	0
2024-04-30	44.06	44.06	44.06	44.06	1,021
2024-04-29	44.06	44.06	44.06	44.06	2
2024-04-26	44.06	44.06	44.06	44.06	101
2024-04-25	44.06	44.06	44.06	44.06	0
2024-04-24	44.06	44.06	44.06	44.06	0
2024-04-23	44.06	44.06	44.06	44.06	31
2024-04-22	44.06	44.06	44.06	44.06	37
2024-04-19	44.06	44.06	44.06	44.06	1
2024-04-18	44.06	44.06	44.06	44.06	0
2024-04-17	44.06	44.06	44.06	44.06	100
2024-04-16	44.06	44.06	44.06	44.06	6
2024-04-15	44.06	44.06	44.06	44.06	1,211
2024-04-12	44.06	44.06	44.06	44.06	10
2024-04-11	44.06	44.06	44.06	44.06	0
2024-04-10	44.06	44.06	44.06	44.06	1,585
2024-04-09	44.06	44.06	44.06	44.06	2,024
2024-04-08	44.06	44.06	44.06	44.06	536
2024-04-05	44.06	44.06	44.06	44.06	0
2024-04-04	44.06	44.06	44.06	44.06	568
2024-04-03	44.06	44.06	44.06	44.06	129
2024-04-02	44.06	44.06	44.06	44.06	589
2024-04-01	44.06	44.06	44.06	44.06	0
2024-03-29	44.06	44.06	44.06	44.06	0
2024-03-28	44.06	44.06	44.06	44.06	0
2024-03-27	44.06	44.06	44.06	44.06	0
2024-03-26	44.06	44.06	44.06	44.06	0
2024-03-25	44.06	44.06	44.06	44.06	14
2024-03-22	44.06	44.06	44.06	44.06	129
2024-03-21	44.06	44.06	44.06	44.06	26,600
2024-03-20	44.06	44.06	44.06	44.06	100
2024-03-19	44.06	44.06	44.06	44.06	0
2024-03-18	44.06	44.06	44.06	44.06	0
2024-03-15	44.06	44.06	44.06	44.06	180
2024-03-14	44.06	44.06	44.06	44.06	550
2024-03-13	44.06	44.06	44.06	44.06	202
2024-03-12	44.06	44.06	44.06	44.06	2
2024-03-11	44.06	44.06	44.06	44.06	5,005
2024-03-08	44.06	44.06	44.06	44.06	17
2024-03-07	44.06	44.06	44.06	44.06	0
2024-03-06	44.06	44.06	44.06	44.06	100
2024-03-05	44.06	44.06	44.06	44.06	5,000
2024-03-04	44.06	44.06	44.06	44.06	700
2024-03-01	44.06	44.06	44.06	44.06	161
2024-02-29	44.06	44.06	44.06	44.06	51
2024-02-28	44.06	44.06	44.06	44.06	0
2024-02-27	44.06	44.06	44.06	44.06	0
2024-02-26	44.06	44.06	44.06	44.06	300
2024-02-23	44.06	44.06	44.06	44.06	0
2024-02-22	44.06	44.06	44.06	44.06	0
2024-02-21	44.06	44.06	44.06	44.06	0
2024-02-20	44.06	44.06	44.06	44.06	500
2024-02-19	44.06	44.06	44.06	44.06	0
2024-02-16	44.06	44.06	44.06	44.06	0
2024-02-15	44.06	44.06	44.06	44.06	3,376
2024-02-14	44.06	44.06	44.06	44.06	0
2024-02-13	44.06	44.06	44.06	44.06	2,760
2024-02-12	44.06	44.06	44.06	44.06	73,040
2024-02-09	44.06	44.06	44.06	44.06	1,000
2024-02-08	44.06	44.06	44.06	44.06	0
2024-02-07	44.06	44.06	44.06	44.06	52
2024-02-06	44.06	44.06	44.06	44.06	1,757
2024-02-05	44.06	44.06	44.06	44.06	2,078
2024-02-02	44.06	44.06	44.06	44.06	0
2024-02-01	44.06	44.06	44.06	44.06	43,101
2024-01-31	44.06	44.06	44.06	44.06	0
2024-01-30	44.06	44.06	44.06	44.06	357
2024-01-29	44.06	44.06	44.06	44.06	0
2024-01-26	44.06	44.06	44.06	44.06	300
2024-01-25	44.06	44.06	44.06	44.06	0
2024-01-24	44.06	44.06	44.06	44.06	147
2024-01-23	44.06	44.06	44.06	44.06	11
2024-01-22	44.06	44.06	44.06	44.06	680
2024-01-19	44.06	44.06	44.06	44.06	3,900
2024-01-18	45.44	45.44	45.44	45.44	200
2024-01-17	45.44	45.44	45.44	45.44	7,270
2024-01-16	45.44	45.44	45.44	45.44	153
2024-01-15	45.44	45.44	45.44	45.44	0
2024-01-12	45.44	45.44	45.44	45.44	110
2024-01-11	45.44	45.44	45.44	45.44	200
2024-01-10	45.44	45.44	45.44	45.44	0
2024-01-09	45.44	45.44	45.44	45.44	0
2024-01-08	45.44	45.44	45.44	45.44	0
2024-01-05	45.44	45.44	45.44	45.44	50
2024-01-04	45.44	45.44	45.44	45.44	300
2024-01-03	45.44	45.44	45.44	45.44	7,005
2024-01-02	46.40	46.40	46.40	46.40	2,300
2024-01-01	46.40	46.40	46.40	46.40	0
2023-12-29	46.40	46.40	46.40	46.40	281
2023-12-28	46.40	46.40	46.40	46.40	0
2023-12-27	46.40	46.40	46.40	46.40	600
2023-12-26	46.25	46.25	46.25	46.25	0
2023-12-25	46.25	46.25	46.25	46.25	0
2023-12-22	46.25	46.25	46.25	46.25	6
2023-12-21	46.25	46.25	46.25	46.25	17,300
2023-12-20	46.25	46.25	46.25	46.25	5,000
2023-12-19	46.24	46.24	46.24	46.24	850
2023-12-18	43.07	43.07	43.07	43.07	162
2023-12-15	43.07	43.07	43.07	43.07	3,900
2023-12-14	43.07	43.07	43.07	43.07	105
2023-12-13	43.07	43.07	43.07	43.07	43,088
2023-12-12	43.01	43.01	43.01	43.01	5,630
2023-12-11	43.01	43.01	43.01	43.01	0
2023-12-08	43.01	43.01	43.01	43.01	480
2023-12-07	41.94	41.94	41.94	41.94	0
2023-12-06	41.94	41.94	41.94	41.94	70
2023-12-05	41.94	41.94	41.94	41.94	0
2023-12-04	41.94	41.94	41.94	41.94	16
2023-12-01	40.40	40.40	40.40	40.40	9,098
2023-11-30	40.40	40.40	40.40	40.40	3,006
2023-11-29	36.91	36.91	36.91	36.91	16
2023-11-28	36.91	36.91	36.91	36.91	0
2023-11-27	36.91	36.91	36.91	36.91	81
2023-11-24	36.91	36.91	36.91	36.91	93
2023-11-23	36.91	36.91	36.91	36.91	0
2023-11-22	36.91	36.91	36.91	36.91	6,600
2023-11-21	36.91	36.91	36.91	36.91	0
2023-11-20	36.91	36.91	36.91	36.91	6
2023-11-17	36.91	36.91	36.91	36.91	0
2023-11-16	36.91	36.91	36.91	36.91	0
2023-11-15	36.91	36.91	36.91	36.91	0
2023-11-14	36.91	36.91	36.91	36.91	65
2023-11-13	36.91	36.91	36.91	36.91	0
2023-11-10	36.91	36.91	36.91	36.91	0
2023-11-09	36.91	36.91	36.91	36.91	0
2023-11-08	36.91	36.91	36.91	36.91	0
2023-11-07	36.91	36.91	36.91	36.91	7
2023-11-06	36.91	36.91	36.91	36.91	4,077
2023-11-03	36.91	36.91	36.91	36.91	410
2023-11-02	36.91	36.91	36.91	36.91	1,600
2023-11-01	36.91	36.91	36.91	36.91	12
2023-10-31	36.91	36.91	36.91	36.91	0
2023-10-30	36.91	36.91	36.91	36.91	7,716
2023-10-27	36.91	36.91	36.91	36.91	0
2023-10-26	36.91	36.91	36.91	36.91	250
2023-10-25	36.91	36.91	36.91	36.91	0
2023-10-24	36.91	36.91	36.91	36.91	3,010
2023-10-23	36.91	36.91	36.91	36.91	103
2023-10-20	36.91	36.91	36.91	36.91	110
2023-10-19	36.91	36.91	36.91	36.91	0
2023-10-18	36.91	36.91	36.91	36.91	5,000
2023-10-17	36.91	36.91	36.91	36.91	0
2023-10-16	36.91	36.91	36.91	36.91	0
2023-10-13	36.91	36.91	36.91	36.91	0
2023-10-12	36.91	36.91	36.91	36.91	0
2023-10-11	36.18	36.18	36.18	36.18	0
2023-10-10	36.18	36.18	36.18	36.18	0
2023-10-09	36.18	36.18	36.18	36.18	100
2023-10-06	36.18	36.18	36.18	36.18	1
2023-10-05	39.73	39.73	39.73	39.73	12,010
2023-10-04	39.73	39.73	39.73	39.73	0
2023-10-03	39.73	39.73	39.73	39.73	130
2023-10-02	39.73	39.73	39.73	39.73	1,000
2023-09-29	39.73	39.73	39.73	39.73	0
2023-09-28	39.73	39.73	39.73	39.73	0
2023-09-27	39.73	39.73	39.73	39.73	0
2023-09-26	39.73	39.73	39.73	39.73	0
2023-09-25	39.73	39.73	39.73	39.73	0
2023-09-22	39.73	39.73	39.73	39.73	0
2023-09-21	39.73	39.73	39.73	39.73	0
2023-09-20	39.73	39.73	39.73	39.73	6,600
2023-09-19	39.73	39.73	39.73	39.73	0
2023-09-18	39.73	39.73	39.73	39.73	0
2023-09-15	39.73	39.73	39.73	39.73	0
2023-09-14	39.73	39.73	39.73	39.73	0
2023-09-13	39.73	39.73	39.73	39.73	0
2023-09-12	39.73	39.73	39.73	39.73	0
2023-09-11	39.73	39.73	39.73	39.73	0
2023-09-08	39.73	39.73	39.73	39.73	100
2023-09-07	39.73	39.73	39.73	39.73	20
2023-09-06	39.73	39.73	39.73	39.73	13,355
2023-09-05	39.73	39.73	39.73	39.73	127
2023-09-04	39.73	39.73	39.73	39.73	0
2023-09-01	39.73	39.73	39.73	39.73	315
2023-08-31	39.73	39.73	39.73	39.73	147
2023-08-30	39.73	39.73	39.73	39.73	0
2023-08-29	39.73	39.73	39.73	39.73	65
2023-08-28	39.73	39.73	39.73	39.73	0
2023-08-25	39.73	39.73	39.73	39.73	0
2023-08-24	39.73	39.73	39.73	39.73	2,462
2023-08-23	39.73	39.73	39.73	39.73	0
2023-08-22	39.73	39.73	39.73	39.73	0
2023-08-21	39.73	39.73	39.73	39.73	0
2023-08-18	39.73	39.73	39.73	39.73	0
2023-08-17	39.73	39.73	39.73	39.73	1,000
2023-08-16	39.73	39.73	39.73	39.73	0
2023-08-15	39.73	39.73	39.73	39.73	1,350
2023-08-14	42.24	42.24	42.24	42.24	200
2023-08-11	42.24	42.24	42.24	42.24	0
2023-08-10	42.24	42.24	42.24	42.24	320
2023-08-09	42.24	42.24	42.24	42.24	0
2023-08-08	42.24	42.24	42.24	42.24	2,650
2023-08-07	42.18	42.18	42.18	42.18	3,575
2023-08-04	33.08	33.08	33.08	33.08	10
2023-08-03	33.08	33.08	33.08	33.08	0
2023-08-02	33.08	33.08	33.08	33.08	0
2023-08-01	33.08	33.08	33.08	33.08	0
2023-07-31	33.08	33.08	33.08	33.08	1
2023-07-28	33.08	33.08	33.08	33.08	0
2023-07-27	33.08	33.08	33.08	33.08	50
2023-07-26	33.08	33.08	33.08	33.08	101
2023-07-25	33.08	33.08	33.08	33.08	1,251
2023-07-24	33.08	33.08	33.08	33.08	0
2023-07-21	33.08	33.08	33.08	33.08	0
2023-07-20	33.08	33.08	33.08	33.08	55
2023-07-19	33.08	33.08	33.08	33.08	1,369
2023-07-18	33.08	33.08	33.08	33.08	120
2023-07-17	33.08	33.08	33.08	33.08	285
2023-07-14	33.08	33.08	33.08	33.08	0
2023-07-13	33.08	33.08	33.08	33.08	0
2023-07-12	33.08	33.08	33.08	33.08	100
2023-07-11	33.08	33.08	33.08	33.08	0
2023-07-10	33.08	33.08	33.08	33.08	250
2023-07-07	33.08	33.08	33.08	33.08	0
2023-07-06	33.08	33.08	33.08	33.08	75
2023-07-05	33.08	33.08	33.08	33.08	0
2023-07-04	33.08	33.08	33.08	33.08	0
2023-07-03	33.08	33.08	33.08	33.08	555
2023-06-30	33.08	33.08	33.08	33.08	0
2023-06-29	33.08	33.08	33.08	33.08	400
2023-06-28	33.08	33.08	33.08	33.08	0
2023-06-27	33.08	33.08	33.08	33.08	7,200
2023-06-26	33.08	33.08	33.08	33.08	0
2023-06-23	33.08	33.08	33.08	33.08	0
2023-06-22	33.08	33.08	33.08	33.08	300
2023-06-21	33.08	33.08	33.08	33.08	300
2023-06-20	33.08	33.08	33.08	33.08	0
2023-06-19	33.08	33.08	33.08	33.08	0
2023-06-16	33.08	33.08	33.08	33.08	0
2023-06-15	33.08	33.08	33.08	33.08	10
2023-06-14	33.08	33.08	33.08	33.08	0
2023-06-13	33.08	33.08	33.08	33.08	165
2023-06-12	33.08	33.08	33.08	33.08	150
2023-06-09	33.08	33.08	33.08	33.08	470
2023-06-08	33.08	33.08	33.08	33.08	0
2023-06-07	33.08	33.08	33.08	33.08	665
2023-06-06	33.08	33.08	33.08	33.08	415
2023-06-05	33.08	33.08	33.08	33.08	206
2023-06-02	33.08	33.08	33.08	33.08	350
2023-06-01	33.08	33.08	33.08	33.08	150
2023-05-31	33.08	33.08	33.08	33.08	1,000
2023-05-30	33.08	33.08	33.08	33.08	966
2023-05-29	33.08	33.08	33.08	33.08	0
2023-05-26	33.08	33.08	33.08	33.08	489
2023-05-25	33.08	33.08	33.08	33.08	130
2023-05-24	33.08	33.08	33.08	33.08	2,800
2023-05-23	33.08	33.08	33.08	33.08	1,060
2023-05-22	33.08	33.08	33.08	33.08	145
2023-05-19	33.08	33.08	33.08	33.08	115
2023-05-18	33.08	33.08	33.08	33.08	3,680
2023-05-17	33.08	33.08	33.08	33.08	8,124
2023-05-16	33.08	33.08	33.08	33.08	0
2023-05-15	33.08	33.08	33.08	33.08	1,100
2023-05-12	33.08	33.08	33.08	33.08	250
2023-05-11	33.08	33.08	33.08	33.08	2,000
2023-05-10	33.08	33.08	33.08	33.08	60
2023-05-09	33.08	33.08	33.08	33.08	858
2023-05-08	38.70	38.70	38.70	38.70	0
2023-05-05	38.70	38.70	38.70	38.70	0
2023-05-04	38.70	38.70	38.70	38.70	1,315
2023-05-03	38.70	38.70	38.70	38.70	0
2023-05-02	38.70	38.70	38.70	38.70	1,016
2023-05-01	38.70	38.70	38.70	38.70	0
2023-04-28	38.70	38.70	38.70	38.70	11,863
2023-04-27	38.70	38.70	38.70	38.70	0
2023-04-26	38.70	38.70	38.70	38.70	0
2023-04-25	38.70	38.70	38.70	38.70	8,761
2023-04-24	38.70	38.70	38.70	38.70	100
2023-04-21	38.70	38.70	38.70	38.70	5,218
2023-04-20	38.70	38.70	38.70	38.70	1,950
2023-04-19	38.70	38.70	38.70	38.70	100
2023-04-18	38.70	38.70	38.70	38.70	1,400
2023-04-17	38.70	38.70	38.70	38.70	0
2023-04-14	38.70	38.70	38.70	38.70	3,005
2023-04-13	38.70	38.70	38.70	38.70	1,000
2023-04-12	38.70	38.70	38.70	38.70	0
2023-04-11	38.70	38.70	38.70	38.70	0
2023-04-10	38.70	38.70	38.70	38.70	0
2023-04-07	38.70	38.70	38.70	38.70	0
2023-04-06	38.70	38.70	38.70	38.70	8,657
2023-04-05	38.70	38.70	38.70	38.70	0
2023-04-04	38.70	38.70	38.70	38.70	280
2023-04-03	38.70	38.70	38.70	38.70	3,150
2023-03-31	38.70	38.70	38.70	38.70	0
2023-03-30	38.70	38.70	38.70	38.70	600
2023-03-29	38.70	38.70	38.70	38.70	1,541
2023-03-28	38.70	38.70	38.70	38.70	0
2023-03-27	38.70	38.70	38.70	38.70	0
2023-03-24	38.70	38.70	38.70	38.70	0
2023-03-23	38.70	38.70	38.70	38.70	2,720
2023-03-22	38.70	38.70	38.70	38.70	0
2023-03-21	38.70	38.70	38.70	38.70	2,675
2023-03-20	38.70	38.70	38.70	38.70	600
2023-03-17	38.70	38.70	38.70	38.70	100
2023-03-16	38.70	38.70	38.70	38.70	2,535
2023-03-15	38.70	38.70	38.70	38.70	4,242
2023-03-14	38.70	38.70	38.70	38.70	1,777
2023-03-13	47.16	47.16	47.16	47.16	1,610
2023-03-10	47.16	47.16	47.16	47.16	7,349
2023-03-09	47.16	47.16	47.16	47.16	0
2023-03-08	47.16	47.16	47.16	47.16	11
2023-03-07	47.16	47.16	47.16	47.16	0
2023-03-06	47.16	47.16	47.16	47.16	0
2023-03-03	47.16	47.16	47.16	47.16	0
2023-03-02	47.16	47.16	47.16	47.16	0
2023-03-01	47.16	47.16	47.16	47.16	0
2023-02-28	47.16	47.16	47.16	47.16	0
2023-02-27	47.16	47.16	47.16	47.16	0
2023-02-24	47.16	47.16	47.16	47.16	0
2023-02-23	47.16	47.16	47.16	47.16	0
2023-02-22	47.16	47.16	47.16	47.16	0
2023-02-21	47.16	47.16	47.16	47.16	0
2023-02-20	47.16	47.16	47.16	47.16	0
2023-02-17	47.16	47.16	47.16	47.16	0
2023-02-16	47.16	47.16	47.16	47.16	0
2023-02-15	47.16	47.16	47.16	47.16	20,000
2023-02-14	47.16	47.16	47.16	47.16	0
2023-02-13	47.16	47.16	47.16	47.16	0
2023-02-10	47.16	47.16	47.16	47.16	0
2023-02-09	47.16	47.16	47.16	47.16	100
2023-02-08	47.16	47.16	47.16	47.16	0
2023-02-07	47.16	47.16	47.16	47.16	0
2023-02-06	47.16	47.16	47.16	47.16	0
2023-02-03	47.16	47.16	47.16	47.16	0
2023-02-02	47.16	47.16	47.16	47.16	174
2023-02-01	47.16	47.16	47.16	47.16	0
2023-01-31	47.16	47.16	47.16	47.16	0
2023-01-30	47.16	47.16	47.16	47.16	0
2023-01-27	47.16	47.16	47.16	47.16	0
2023-01-26	47.16	47.16	47.16	47.16	0
2023-01-25	47.16	47.16	47.16	47.16	399
2023-01-24	47.16	47.16	47.16	47.16	122
2023-01-23	47.16	47.16	47.16	47.16	0
2023-01-20	47.16	47.16	47.16	47.16	0
2023-01-19	47.16	47.16	47.16	47.16	0
2023-01-18	47.16	47.16	47.16	47.16	0
2023-01-17	47.16	47.16	47.16	47.16	0
2023-01-16	47.16	47.16	47.16	47.16	0
2023-01-13	47.16	47.16	47.16	47.16	0
2023-01-12	47.16	47.16	47.16	47.16	0
2023-01-11	47.16	47.16	47.16	47.16	0
2023-01-10	47.16	47.16	47.16	47.16	0
2023-01-09	47.16	47.16	47.16	47.16	0
2023-01-06	47.16	47.16	47.16	47.16	0
2023-01-05	47.16	47.16	47.16	47.16	0
2023-01-04	47.16	47.16	47.16	47.16	0
2023-01-03	47.16	47.16	47.16	47.16	0
2023-01-02	47.16	47.16	47.16	47.16	0
2022-12-30	47.16	47.16	47.16	47.16	0
2022-12-29	47.16	47.16	47.16	47.16	0
2022-12-28	47.16	47.16	47.16	47.16	0
2022-12-27	47.16	47.16	47.16	47.16	0
2022-12-26	47.16	47.16	47.16	47.16	0
2022-12-23	47.16	47.16	47.16	47.16	0
2022-12-22	47.16	47.16	47.16	47.16	0
2022-12-21	47.16	47.16	47.16	47.16	0
2022-12-20	47.16	47.16	47.16	47.16	0
2022-12-19	47.16	47.16	47.16	47.16	1
2022-12-16	47.16	47.16	47.16	47.16	0
2022-12-15	47.16	47.16	47.16	47.16	0
2022-12-14	47.16	47.16	47.16	47.16	0
2022-12-13	47.16	47.16	47.16	47.16	0
2022-12-12	47.16	47.16	47.16	47.16	0
2022-12-09	47.16	47.16	47.16	47.16	0
2022-12-08	47.16	47.16	47.16	47.16	0
2022-12-07	47.16	47.16	47.16	47.16	220
2022-12-06	47.16	47.16	47.16	47.16	0
2022-12-05	47.16	47.16	47.16	47.16	50
2022-12-02	47.16	47.16	47.16	47.16	100
2022-12-01	47.16	47.16	47.16	47.16	0
2022-11-30	47.16	47.16	47.16	47.16	0
2022-11-29	47.16	47.16	47.16	47.16	0
2022-11-28	47.16	47.16	47.16	47.16	0
2022-11-25	47.16	47.16	47.16	47.16	0
2022-11-24	47.16	47.16	47.16	47.16	0
2022-11-23	47.16	47.16	47.16	47.16	0
2022-11-22	47.16	47.16	47.16	47.16	0
2022-11-21	47.16	47.16	47.16	47.16	0
2022-11-18	47.16	47.16	47.16	47.16	0
2022-11-17	47.16	47.16	47.16	47.16	0
2022-11-16	47.16	47.16	47.16	47.16	0
2022-11-15	47.16	47.16	47.16	47.16	0
2022-11-14	47.16	47.16	47.16	47.16	0
2022-11-11	47.16	47.16	47.16	47.16	0
2022-11-10	47.16	47.16	47.16	47.16	100
2022-11-09	47.16	47.16	47.16	47.16	0
2022-11-08	47.16	47.16	47.16	47.16	0
2022-11-07	47.16	47.16	47.16	47.16	0
2022-11-04	47.16	47.16	47.16	47.16	0
2022-11-03	47.16	47.16	47.16	47.16	0
2022-11-02	47.16	47.16	47.16	47.16	0
2022-11-01	47.16	47.16	47.16	47.16	0
2022-10-31	47.16	47.16	47.16	47.16	0
2022-10-28	47.16	47.16	47.16	47.16	0
2022-10-27	47.16	47.16	47.16	47.16	0
2022-10-26	47.16	47.16	47.16	47.16	0
2022-10-25	47.16	47.16	47.16	47.16	0
2022-10-24	47.16	47.16	47.16	47.16	0
2022-10-21	47.16	47.16	47.16	47.16	107
2022-10-20	47.16	47.16	47.16	47.16	700
2022-10-19	47.16	47.16	47.16	47.16	0
2022-10-18	47.16	47.16	47.16	47.16	0
2022-10-17	47.16	47.16	47.16	47.16	0
2022-10-14	47.16	47.16	47.16	47.16	0
2022-10-13	47.16	47.16	47.16	47.16	0
2022-10-12	47.16	47.16	47.16	47.16	225
2022-10-11	47.16	47.16	47.16	47.16	0
2022-10-10	47.16	47.16	47.16	47.16	0
2022-10-07	47.16	47.16	47.16	47.16	210
2022-10-06	47.16	47.16	47.16	47.16	0
2022-10-05	47.16	47.16	47.16	47.16	0
2022-10-04	47.16	47.16	47.16	47.16	0
2022-10-03	47.16	47.16	47.16	47.16	0
2022-09-30	47.16	47.16	47.16	47.16	3
2022-09-29	47.16	47.16	47.16	47.16	0
2022-09-28	47.16	47.16	47.16	47.16	0
2022-09-27	47.16	47.16	47.16	47.16	0
2022-09-26	47.16	47.16	47.16	47.16	120
2022-09-23	47.16	47.16	47.16	47.16	49
2022-09-22	47.16	47.16	47.16	47.16	0
2022-09-21	47.16	47.16	47.16	47.16	0
2022-09-20	47.16	47.16	47.16	47.16	0
2022-09-19	47.16	47.16	47.16	47.16	0
2022-09-16	47.16	47.16	47.16	47.16	0
2022-09-15	47.16	47.16	47.16	47.16	0
2022-09-14	47.16	47.16	47.16	47.16	0
2022-09-13	47.16	47.16	47.16	47.16	0
2022-09-12	47.16	47.16	47.16	47.16	169
2022-09-09	47.16	47.16	47.16	47.16	0
2022-09-08	47.16	47.16	47.16	47.16	0
2022-09-07	47.16	47.16	47.16	47.16	0
2022-09-06	47.16	47.16	47.16	47.16	0
2022-09-05	47.16	47.16	47.16	47.16	0
2022-09-02	47.16	47.16	47.16	47.16	0
2022-09-01	47.16	47.16	47.16	47.16	0
2022-08-31	47.16	47.16	47.16	47.16	0
2022-08-30	47.16	47.16	47.16	47.16	0
2022-08-29	47.16	47.16	47.16	47.16	0
2022-08-26	47.16	47.16	47.16	47.16	0
2022-08-25	47.16	47.16	47.16	47.16	0
2022-08-24	47.16	47.16	47.16	47.16	0
2022-08-23	47.16	47.16	47.16	47.16	0
2022-08-22	47.16	47.16	47.16	47.16	900
2022-08-19	47.16	47.16	47.16	47.16	0
2022-08-18	47.16	47.16	47.16	47.16	0
2022-08-17	47.16	47.16	47.16	47.16	133,282
2022-08-16	47.16	47.16	47.16	47.16	0
2022-08-15	47.16	47.16	47.16	47.16	61,000
2022-08-12	47.16	47.16	47.16	47.16	341
2022-08-11	47.16	47.16	47.16	47.16	0
2022-08-10	47.16	47.16	47.16	47.16	0
2022-08-09	47.16	47.16	47.16	47.16	132
2022-08-08	47.16	47.16	47.16	47.16	0
2022-08-05	47.16	47.16	47.16	47.16	100
2022-08-04	47.16	47.16	47.16	47.16	0
2022-08-03	47.16	47.16	47.16	47.16	0
2022-08-02	47.16	47.16	47.16	47.16	0
2022-08-01	47.16	47.16	47.16	47.16	0
2022-07-29	47.16	47.16	47.16	47.16	0
2022-07-28	47.16	47.16	47.16	47.16	0
2022-07-27	47.16	47.16	47.16	47.16	0
2022-07-26	47.16	47.16	47.16	47.16	0
2022-07-25	47.16	47.16	47.16	47.16	427
2022-07-22	44.37	44.37	44.37	44.37	329
2022-07-21	44.37	44.37	44.37	44.37	0
2022-07-20	44.37	44.37	44.37	44.37	0
2022-07-19	44.37	44.37	44.37	44.37	0
2022-07-18	44.37	44.37	44.37	44.37	721
2022-07-15	43.78	43.78	43.78	43.78	13
2022-07-14	43.78	43.78	43.78	43.78	0
2022-07-13	43.78	43.78	43.78	43.78	0
2022-07-12	43.78	43.78	43.78	43.78	0
2022-07-11	43.78	43.78	43.78	43.78	0
2022-07-08	43.78	43.78	43.78	43.78	157
2022-07-07	43.78	43.78	43.78	43.78	0
2022-07-06	43.78	43.78	43.78	43.78	0
2022-07-05	43.78	43.78	43.78	43.78	0
2022-07-04	43.78	43.78	43.78	43.78	0
2022-07-01	43.78	43.78	43.78	43.78	0
2022-06-30	48.68	48.68	48.68	48.68	0
2022-06-29	48.68	48.68	48.68	48.68	0
2022-06-28	48.68	48.68	48.68	48.68	0
2022-06-27	48.68	48.68	48.68	48.68	0
2022-06-24	48.68	48.68	48.68	48.68	0
2022-06-23	48.68	48.68	48.68	48.68	0
2022-06-22	48.68	48.68	48.68	48.68	15,000
2022-06-21	48.68	48.68	48.68	48.68	0
2022-06-20	48.68	48.68	48.68	48.68	0
2022-06-17	48.68	48.68	48.68	48.68	0
2022-06-16	48.68	48.68	48.68	48.68	0
2022-06-15	48.68	48.68	48.68	48.68	1,027
2022-06-14	48.68	48.68	48.68	48.68	0
2022-06-13	48.68	48.68	48.68	48.68	6,400
2022-06-10	48.68	48.68	48.68	48.68	0
2022-06-09	48.68	48.68	48.68	48.68	0
2022-06-08	47.08	47.08	47.08	47.08	0
2022-06-07	47.08	47.08	47.08	47.08	0
2022-06-06	47.08	47.08	47.08	47.08	36
2022-06-03	47.08	47.08	47.08	47.08	0
2022-06-02	47.08	47.08	47.08	47.08	0
2022-06-01	47.08	47.08	47.08	47.08	4,207
2022-05-31	47.08	47.08	47.08	47.08	81,600
2022-05-30	47.08	47.08	47.08	47.08	0
2022-05-27	47.08	47.08	47.08	47.08	0
2022-05-26	47.08	47.08	47.08	47.08	0
2022-05-25	47.08	47.08	47.08	47.08	0
2022-05-24	47.08	47.08	47.08	47.08	2
2022-05-23	47.08	47.08	47.08	47.08	0
2022-05-20	47.08	47.08	47.08	47.08	0
2022-05-19	47.08	47.08	47.08	47.08	0
2022-05-18	47.08	47.08	47.08	47.08	0
2022-05-17	47.08	47.08	47.08	47.08	0
2022-05-16	47.08	47.08	47.08	47.08	0
2022-05-13	47.08	47.08	47.08	47.08	0
2022-05-12	47.08	47.08	47.08	47.08	0
2022-05-11	47.08	47.08	47.08	47.08	0
2022-05-10	47.08	47.08	47.08	47.08	0
2022-05-09	48.35	48.35	48.35	48.35	0
2022-05-06	48.35	48.35	48.35	48.35	196
2022-05-05	48.35	48.35	48.35	48.35	0
2022-05-04	48.35	48.35	48.35	48.35	0
2022-05-03	48.88	48.88	48.88	48.88	0
2022-05-02	48.88	48.88	48.88	48.88	0
2022-04-29	48.88	48.88	48.88	48.88	0
2022-04-28	48.88	48.88	48.88	48.88	0
2022-04-27	48.88	48.88	48.88	48.88	0
2022-04-26	48.88	48.88	48.88	48.88	0
2022-04-25	48.88	48.88	48.88	48.88	0
2022-04-22	48.88	48.88	48.88	48.88	0
2022-04-21	48.88	48.88	48.88	48.88	0
2022-04-20	48.88	48.88	48.88	48.88	0
2022-04-19	48.88	48.88	48.88	48.88	0
2022-04-18	48.88	48.88	48.88	48.88	0
2022-04-15	48.88	48.88	48.88	48.88	0
2022-04-14	48.88	48.88	48.88	48.88	0
2022-04-13	48.88	48.88	48.88	48.88	200
2022-04-12	54.43	54.43	54.43	54.43	0
2022-04-11	54.43	54.43	54.43	54.43	0
2022-04-08	54.43	54.43	54.43	54.43	0
2022-04-07	54.43	54.43	54.43	54.43	0
2022-04-06	54.43	54.43	54.43	54.43	0
2022-04-05	54.43	54.43	54.43	54.43	0
2022-04-04	54.43	54.43	54.43	54.43	0
2022-04-01	54.43	54.43	54.43	54.43	0
2022-03-31	54.43	54.43	54.43	54.43	0
2022-03-30	54.43	54.43	54.43	54.43	0
2022-03-29	54.43	54.43	54.43	54.43	72
2022-03-28	54.43	54.43	54.43	54.43	0
2022-03-25	54.43	54.43	54.43	54.43	0
2022-03-24	54.43	54.43	54.43	54.43	72
2022-03-23	54.43	54.43	54.43	54.43	0
2022-03-22	54.43	54.43	54.43	54.43	3
2022-03-21	54.43	54.43	54.43	54.43	0
2022-03-18	54.43	54.43	54.43	54.43	0
2022-03-17	57.53	57.53	57.53	57.53	0
2022-03-16	57.53	57.53	57.53	57.53	0
2022-03-15	57.53	57.53	57.53	57.53	0
2022-03-14	57.53	57.53	57.53	57.53	21,300
2022-03-11	57.53	57.53	57.53	57.53	0
2022-03-10	57.53	57.53	57.53	57.53	0
2022-03-09	57.53	57.53	57.53	57.53	0
2022-03-08	57.53	57.53	57.53	57.53	100
2022-03-07	57.53	57.53	57.53	57.53	0
2022-03-04	57.53	57.53	57.53	57.53	70
2022-03-03	57.53	57.53	57.53	57.53	2,500
2022-03-02	57.53	57.53	57.53	57.53	100
2022-03-01	57.53	57.53	57.53	57.53	75
2022-02-28	57.53	57.53	57.53	57.53	0
2022-02-25	57.53	57.53	57.53	57.53	8,848
2022-02-24	57.53	57.53	57.53	57.53	0
2022-02-23	57.53	57.53	57.53	57.53	0
2022-02-22	57.53	57.53	57.53	57.53	0
2022-02-21	57.53	57.53	57.53	57.53	0
2022-02-18	57.53	57.53	57.53	57.53	23,993
2022-02-17	57.53	57.53	57.53	57.53	120
2022-02-16	57.53	57.53	57.53	57.53	0
2022-02-15	57.53	57.53	57.53	57.53	57
2022-02-14	57.53	57.53	57.53	57.53	366
2022-02-11	57.53	57.53	57.53	57.53	103
2022-02-10	57.53	57.53	57.53	57.53	105
2022-02-09	57.53	57.53	57.53	57.53	0
2022-02-08	57.53	57.53	57.53	57.53	55
2022-02-07	57.53	57.53	57.53	57.53	54
2022-02-04	57.53	57.53	57.53	57.53	52
2022-02-03	57.53	57.53	57.53	57.53	0
2022-02-02	57.53	57.53	57.53	57.53	109
2022-02-01	57.53	57.53	57.53	57.53	55
2022-01-31	57.53	57.53	57.53	57.53	0
2022-01-28	57.53	57.53	57.53	57.53	112
2022-01-27	57.53	57.53	57.53	57.53	0
2022-01-26	57.53	57.53	57.53	57.53	0
2022-01-25	57.53	57.53	57.53	57.53	53
2022-01-24	57.53	57.53	57.53	57.53	0
2022-01-21	57.53	57.53	57.53	57.53	0
2022-01-20	59.70	59.70	59.70	59.70	4,672
2022-01-19	59.70	59.70	59.70	59.70	85
2022-01-18	59.70	59.70	59.70	59.70	1,500
2022-01-17	59.70	59.70	59.70	59.70	0
2022-01-14	59.70	59.70	59.70	59.70	50
2022-01-13	59.70	59.70	59.70	59.70	0
2022-01-12	58.12	58.12	58.12	58.12	0
2022-01-11	58.12	58.12	58.12	58.12	101
2022-01-10	58.12	58.12	58.12	58.12	51
2022-01-07	58.12	58.12	58.12	58.12	51
2022-01-06	54.16	54.16	54.16	54.16	910
2022-01-05	54.16	54.16	54.16	54.16	0
2022-01-04	54.16	54.16	54.16	54.16	15,401
2022-01-03	54.16	54.16	54.16	54.16	0
2021-12-31	54.16	54.16	54.16	54.16	0
2021-12-30	54.16	54.16	54.16	54.16	28
2021-12-29	54.16	54.16	54.16	54.16	0
2021-12-28	54.16	54.16	54.16	54.16	0
2021-12-27	54.16	54.16	54.16	54.16	0
2021-12-24	54.16	54.16	54.16	54.16	0
2021-12-23	53.01	53.01	53.01	53.01	115
2021-12-22	53.01	53.01	53.01	53.01	14,357
2021-12-21	53.01	53.01	53.01	53.01	6,230
2021-12-20	53.01	53.01	53.01	53.01	60
2021-12-17	53.01	53.01	53.01	53.01	0
2021-12-16	53.01	53.01	53.01	53.01	55
2021-12-15	53.01	53.01	53.01	53.01	210
2021-12-14	53.01	53.01	53.01	53.01	57
2021-12-13	53.01	53.01	53.01	53.01	22,934
2021-12-10	53.01	53.01	53.01	53.01	39
2021-12-09	53.01	53.01	53.01	53.01	60
2021-12-08	53.01	53.01	53.01	53.01	55
2021-12-07	53.01	53.01	53.01	53.01	54
2021-12-06	53.01	53.01	53.01	53.01	0
2021-12-03	53.01	53.01	53.01	53.01	17,959
2021-12-02	53.01	53.01	53.01	53.01	157
2021-12-01	57.72	57.72	57.72	57.72	400
2021-11-30	57.72	57.72	57.72	57.72	467
2021-11-29	57.72	57.72	57.72	57.72	130
2021-11-26	57.72	57.72	57.72	57.72	4,011
2021-11-25	57.72	57.72	57.72	57.72	0
2021-11-24	57.63	57.63	57.63	57.63	0
2021-11-23	57.63	57.63	57.63	57.63	0
2021-11-22	57.63	57.63	57.63	57.63	456
2021-11-19	57.63	57.63	57.63	57.63	0
2021-11-18	57.63	57.63	57.63	57.63	0
2021-11-17	57.63	57.63	57.63	57.63	3,350
2021-11-16	57.65	57.65	57.65	57.65	57
2021-11-15	57.36	57.36	57.36	57.36	0
2021-11-12	57.36	57.36	57.36	57.36	0
2021-11-11	57.36	57.36	57.36	57.36	0
2021-11-10	56.59	56.59	56.59	56.59	1,486
2021-11-09	56.59	56.59	56.59	56.59	505
2021-11-08	56.59	56.59	56.59	56.59	7,848
2021-11-05	56.59	56.59	56.59	56.59	52
2021-11-04	56.59	56.59	56.59	56.59	56
2021-11-03	56.59	56.59	56.59	56.59	0
2021-11-02	56.59	56.59	56.59	56.59	0
2021-11-01	55.28	55.28	55.28	55.28	6,635
2021-10-29	55.28	55.28	55.28	55.28	4,650
2021-10-28	55.28	55.28	55.28	55.28	570
2021-10-27	54.31	54.31	54.31	54.31	100
2021-10-26	54.31	54.31	54.31	54.31	2,136
2021-10-25	54.31	54.31	54.31	54.31	0
2021-10-22	54.31	54.31	54.31	54.31	106
2021-10-21	54.31	54.31	54.31	54.31	0
2021-10-20	54.31	54.31	54.31	54.31	0
2021-10-19	54.31	54.31	54.31	54.31	25,525
2021-10-18	54.31	54.31	54.31	54.31	54
2021-10-15	54.31	54.31	54.31	54.31	0
2021-10-14	54.31	54.31	54.31	54.31	13,475
2021-10-13	53.61	53.61	53.61	53.61	9,900
2021-10-12	53.61	53.61	53.61	53.61	0
2021-10-11	53.61	53.61	53.61	53.61	0
2021-10-08	53.61	53.61	53.61	53.61	1,500
2021-10-07	53.61	53.61	53.61	53.61	0
2021-10-06	53.61	53.61	53.61	53.61	0
2021-10-05	53.61	53.61	53.61	53.61	155
2021-10-04	53.61	53.61	53.61	53.61	107
2021-10-01	53.61	53.61	53.61	53.61	0
2021-09-30	53.61	53.61	53.61	53.61	125
2021-09-29	53.61	53.61	53.61	53.61	478
2021-09-28	53.61	53.61	53.61	53.61	94,252
2021-09-27	52.67	52.67	52.67	52.67	340
2021-09-24	52.67	52.67	52.67	52.67	189
2021-09-23	52.67	52.67	52.67	52.67	65
2021-09-22	52.67	52.67	52.67	52.67	0
2021-09-21	52.67	52.67	52.67	52.67	170
2021-09-20	52.67	52.67	52.67	52.67	0
2021-09-17	52.67	52.67	52.67	52.67	0
2021-09-16	52.67	52.67	52.67	52.67	60
2021-09-15	52.67	52.67	52.67	52.67	27,400
2021-09-14	52.67	52.67	52.67	52.67	0
2021-09-13	52.67	52.67	52.67	52.67	60
2021-09-10	52.67	52.67	52.67	52.67	160
2021-09-09	52.67	52.67	52.67	52.67	241
2021-09-08	52.67	52.67	52.67	52.67	59
2021-09-07	52.67	52.67	52.67	52.67	0
2021-09-06	52.67	52.67	52.67	52.67	0
2021-09-03	52.67	52.67	52.67	52.67	62
2021-09-02	52.67	52.67	52.67	52.67	0
2021-09-01	52.67	52.67	52.67	52.67	185
2021-08-31	52.67	52.67	52.67	52.67	0
2021-08-30	52.67	52.67	52.67	52.67	0
2021-08-27	52.67	52.67	52.67	52.67	581
2021-08-26	52.67	52.67	52.67	52.67	850
2021-08-25	52.67	52.67	52.67	52.67	945
2021-08-24	52.67	52.67	52.67	52.67	0
2021-08-23	52.67	52.67	52.67	52.67	369
2021-08-20	52.67	52.67	52.67	52.67	15,320
2021-08-19	52.67	52.67	52.67	52.67	285
2021-08-18	52.67	52.67	52.67	52.67	4,793
2021-08-17	52.67	52.67	52.67	52.67	0
2021-08-16	52.67	52.67	52.67	52.67	3,963
2021-08-13	52.67	52.67	52.67	52.67	311
2021-08-12	49.07	49.07	49.07	49.07	146
2021-08-11	49.07	49.07	49.07	49.07	45,431
2021-08-10	49.07	49.07	49.07	49.07	511
2021-08-09	49.07	49.07	49.07	49.07	280
2021-08-06	49.07	49.07	49.07	49.07	332
2021-08-05	49.07	49.07	49.07	49.07	73
2021-08-04	49.07	49.07	49.07	49.07	60
2021-08-03	49.07	49.07	49.07	49.07	140
2021-08-02	49.07	49.07	49.07	49.07	402
2021-07-30	49.07	49.07	49.07	49.07	1,486
2021-07-29	49.07	49.07	49.07	49.07	166
2021-07-28	49.07	49.07	49.07	49.07	1
2021-07-27	49.07	49.07	49.07	49.07	200
2021-07-26	49.12	49.12	49.12	49.12	67
2021-07-23	49.12	49.12	49.12	49.12	102,621
2021-07-22	49.41	49.41	49.41	49.41	0
2021-07-21	49.41	49.41	49.41	49.41	0
2021-07-20	49.41	49.41	49.41	49.41	110
2021-07-19	49.41	49.41	49.41	49.41	290
2021-07-16	50.42	50.42	50.42	50.42	246
2021-07-15	50.42	50.42	50.42	50.42	13,682
2021-07-14	50.42	50.42	50.42	50.42	985
2021-07-13	50.42	50.42	50.42	50.42	683
2021-07-12	50.42	50.42	50.42	50.42	540
2021-07-09	52.97	52.97	52.97	52.97	2,310
2021-07-08	52.97	52.97	52.97	52.97	12,021
2021-07-07	52.97	52.97	52.97	52.97	0
2021-07-06	52.97	52.97	52.97	52.97	5,015
2021-07-05	52.97	52.97	52.97	52.97	0
2021-07-02	52.97	52.97	52.97	52.97	89
2021-07-01	52.97	52.97	52.97	52.97	0
2021-06-30	52.97	52.97	52.97	52.97	0
2021-06-29	52.97	52.97	52.97	52.97	385
2021-06-28	52.97	52.97	52.97	52.97	823
2021-06-25	52.97	52.97	52.97	52.97	1,205
2021-06-24	52.97	52.97	52.97	52.97	2,174
2021-06-23	52.97	52.97	52.97	52.97	1,291
2021-06-22	52.97	52.97	52.97	52.97	14,651
2021-06-21	52.97	52.97	52.97	52.97	0
2021-06-18	52.97	52.97	52.97	52.97	600,160
2021-06-17	52.97	52.97	52.97	52.97	158
2021-06-16	52.97	52.97	52.97	52.97	41,177
2021-06-15	55.41	55.41	55.41	55.41	128
2021-06-14	55.41	55.41	55.41	55.41	55
2021-06-11	55.41	55.41	55.41	55.41	56
2021-06-10	55.41	55.41	55.41	55.41	125
2021-06-09	55.41	55.41	55.41	55.41	0
2021-06-08	55.41	55.41	55.41	55.41	0
2021-06-07	55.41	55.41	55.41	55.41	0
2021-06-04	55.41	55.41	55.41	55.41	55
2021-06-03	55.41	55.41	55.41	55.41	0
2021-06-02	55.41	55.41	55.41	55.41	0
2021-06-01	54.80	54.80	54.80	54.80	2,398
2021-05-28	54.80	54.80	54.80	54.80	90
2021-05-27	53.94	53.94	53.94	53.94	14,770
2021-05-26	54.10	54.10	54.10	54.10	0
2021-05-25	54.10	54.10	54.10	54.10	0
2021-05-24	54.10	54.10	54.10	54.10	259
2021-05-21	54.10	54.10	54.10	54.10	0
2021-05-20	54.10	54.10	54.10	54.10	0
2021-05-19	54.10	54.10	54.10	54.10	60
2021-05-18	54.10	54.10	54.10	54.10	0
2021-05-17	54.10	54.10	54.10	54.10	0
2021-05-14	54.10	54.10	54.10	54.10	100
2021-05-13	54.10	54.10	54.10	54.10	60
2021-05-12	54.10	54.10	54.10	54.10	100
2021-05-11	54.10	54.10	54.10	54.10	0
2021-05-10	54.10	54.10	54.10	54.10	0
2021-05-07	54.10	54.10	54.10	54.10	0
2021-05-06	54.10	54.10	54.10	54.10	60
2021-05-05	54.10	54.10	54.10	54.10	469
2021-05-04	51.81	51.81	51.81	51.81	0
2021-04-30	51.81	51.81	51.81	51.81	0
2021-04-29	51.81	51.81	51.81	51.81	150
2021-04-28	51.81	51.81	51.81	51.81	292
2021-04-27	51.81	51.81	51.81	51.81	56
2021-04-26	51.81	51.81	51.81	51.81	142
2021-04-23	51.81	51.81	51.81	51.81	70
2021-04-22	51.81	51.81	51.81	51.81	57
2021-04-21	51.81	51.81	51.81	51.81	2,060
2021-04-20	51.81	51.81	51.81	51.81	3,560
2021-04-19	52.12	52.12	52.12	52.12	7,000
2021-04-16	52.12	52.12	52.12	52.12	57
2021-04-15	52.12	52.12	52.12	52.12	400
2021-04-14	52.12	52.12	52.12	52.12	315
2021-04-13	52.59	52.59	52.59	52.59	26,894
2021-04-12	52.59	52.59	52.59	52.59	193
2021-04-09	52.59	52.59	52.59	52.59	8,023
2021-04-08	52.59	52.59	52.59	52.59	120
2021-04-07	52.59	52.59	52.59	52.59	650
2021-04-06	52.59	52.59	52.59	52.59	58
2021-04-01	51.20	51.20	51.20	51.20	60
2021-03-31	51.20	51.20	51.20	51.20	0
2021-03-30	51.20	51.20	51.20	51.20	20
2021-03-29	51.20	51.20	51.20	51.20	289
2021-03-26	51.20	51.20	51.20	51.20	72
2021-03-25	51.20	51.20	51.20	51.20	1,262
2021-03-24	51.24	51.24	51.24	51.24	225
2021-03-23	51.24	51.24	51.24	51.24	8,870
2021-03-22	54.50	54.50	54.50	54.50	2,471
2021-03-19	54.50	54.50	54.50	54.50	0
2021-03-18	54.50	54.50	54.50	54.50	284
2021-03-17	54.50	54.50	54.50	54.50	104,307
2021-03-16	53.42	53.42	53.42	53.42	0
2021-03-15	53.42	53.42	53.42	53.42	60
2021-03-12	53.42	53.42	53.42	53.42	1,654
2021-03-11	53.42	53.42	53.42	53.42	0
2021-03-10	53.42	53.42	53.42	53.42	681
2021-03-09	53.42	53.42	53.42	53.42	2,619
2021-03-08	44.73	44.73	44.73	44.73	51,195
2021-03-05	44.73	44.73	44.73	44.73	195
2021-03-04	44.73	44.73	44.73	44.73	150
2021-03-03	44.73	44.73	44.73	44.73	1,815
2021-03-02	44.73	44.73	44.73	44.73	1,199
2021-03-01	44.73	44.73	44.73	44.73	75
2021-02-26	44.73	44.73	44.73	44.73	1,496
2021-02-25	44.73	44.73	44.73	44.73	3,145
2021-02-24	44.73	44.73	44.73	44.73	60
2021-02-23	44.73	44.73	44.73	44.73	0
2021-02-22	44.73	44.73	44.73	44.73	259
2021-02-19	44.73	44.73	44.73	44.73	0
2021-02-18	44.73	44.73	44.73	44.73	399
2021-02-17	44.73	44.73	44.73	44.73	0
2021-02-16	44.73	44.73	44.73	44.73	178
2021-02-15	44.73	44.73	44.73	44.73	0
2021-02-12	44.73	44.73	44.73	44.73	254
2021-02-11	44.73	44.73	44.73	44.73	541
2021-02-10	44.73	44.73	44.73	44.73	169
2021-02-09	44.73	44.73	44.73	44.73	639
2021-02-08	44.73	44.73	44.73	44.73	65
2021-02-05	44.73	44.73	44.73	44.73	240
2021-02-04	44.73	44.73	44.73	44.73	8,098
2021-02-03	44.73	44.73	44.73	44.73	271
2021-02-02	44.73	44.73	44.73	44.73	3,143
2021-02-01	44.72	44.72	44.72	44.72	30,403
2021-01-29	44.72	44.72	44.72	44.72	70
2021-01-28	44.72	44.72	44.72	44.72	69
2021-01-27	44.72	44.72	44.72	44.72	70
2021-01-26	44.72	44.72	44.72	44.72	14,272
2021-01-25	32.18	32.18	32.18	32.18	0
2021-01-22	32.18	32.18	32.18	32.18	410
2021-01-21	32.18	32.18	32.18	32.18	479
2021-01-20	32.18	32.18	32.18	32.18	0
2021-01-19	32.18	32.18	32.18	32.18	6,575
2021-01-18	32.18	32.18	32.18	32.18	0
2021-01-15	32.18	32.18	32.18	32.18	6,775
2021-01-14	32.18	32.18	32.18	32.18	0
2021-01-13	32.18	32.18	32.18	32.18	0
2021-01-12	32.18	32.18	32.18	32.18	0
2021-01-11	32.18	32.18	32.18	32.18	0
2021-01-08	32.18	32.18	32.18	32.18	66
2021-01-07	32.18	32.18	32.18	32.18	66
2021-01-06	32.18	32.18	32.18	32.18	10
2021-01-05	32.18	32.18	32.18	32.18	0
2021-01-04	32.18	32.18	32.18	32.18	0
2020-12-31	32.18	32.18	32.18	32.18	0
2020-12-30	32.18	32.18	32.18	32.18	0
2020-12-29	32.18	32.18	32.18	32.18	0
2020-12-24	32.18	32.18	32.18	32.18	0
2020-12-23	32.18	32.18	32.18	32.18	225
2020-12-22	32.18	32.18	32.18	32.18	0
2020-12-21	32.18	32.18	32.18	32.18	180
2020-12-18	32.18	32.18	32.18	32.18	0
2020-12-17	32.18	32.18	32.18	32.18	0
2020-12-16	32.18	32.18	32.18	32.18	0
2020-12-15	32.18	32.18	32.18	32.18	0
2020-12-14	32.18	32.18	32.18	32.18	0
2020-12-11	32.18	32.18	32.18	32.18	0
2020-12-10	32.18	32.18	32.18	32.18	0
2020-12-09	32.18	32.18	32.18	32.18	0
2020-12-08	32.18	32.18	32.18	32.18	0
2020-12-07	32.18	32.18	32.18	32.18	0
2020-12-04	32.18	32.18	32.18	32.18	153
2020-12-03	32.18	32.18	32.18	32.18	0
2020-12-02	32.18	32.18	32.18	32.18	166
2020-12-01	32.18	32.18	32.18	32.18	300
2020-11-30	32.18	32.18	32.18	32.18	50
2020-11-27	32.18	32.18	32.18	32.18	164
2020-11-26	32.18	32.18	32.18	32.18	0
2020-11-25	32.18	32.18	32.18	32.18	0
2020-11-24	32.18	32.18	32.18	32.18	180
2020-11-23	32.18	32.18	32.18	32.18	79
2020-11-20	32.18	32.18	32.18	32.18	0
2020-11-19	32.18	32.18	32.18	32.18	0
2020-11-18	32.18	32.18	32.18	32.18	591
2020-11-17	32.18	32.18	32.18	32.18	0
2020-11-16	32.18	32.18	32.18	32.18	0
2020-11-13	32.18	32.18	32.18	32.18	80
2020-11-12	32.18	32.18	32.18	32.18	260
2020-11-11	32.18	32.18	32.18	32.18	0
2020-11-10	32.18	32.18	32.18	32.18	0
2020-11-09	32.18	32.18	32.18	32.18	0
2020-11-06	32.18	32.18	32.18	32.18	0
2020-11-05	32.18	32.18	32.18	32.18	89
2020-11-04	32.18	32.18	32.18	32.18	0
2020-11-03	32.18	32.18	32.18	32.18	0
2020-11-02	32.18	32.18	32.18	32.18	0
2020-10-30	32.18	32.18	32.18	32.18	0
2020-10-29	32.18	32.18	32.18	32.18	0
2020-10-28	32.18	32.18	32.18	32.18	80
2020-10-27	32.19	32.19	32.19	32.19	0
2020-10-26	32.19	32.19	32.19	32.19	0
2020-10-23	32.19	32.19	32.19	32.19	0
2020-10-22	32.19	32.19	32.19	32.19	99
2020-10-21	32.19	32.19	32.19	32.19	0
2020-10-20	32.19	32.19	32.19	32.19	100
2020-10-16	32.19	32.19	32.19	32.19	0
2020-10-15	32.19	32.19	32.19	32.19	0
2020-10-14	32.19	32.19	32.19	32.19	0
2020-10-13	32.19	32.19	32.19	32.19	0
2020-10-12	32.19	32.19	32.19	32.19	0
2020-10-09	32.19	32.19	32.19	32.19	0
2020-10-08	32.19	32.19	32.19	32.19	175
2020-10-07	32.19	32.19	32.19	32.19	0
2020-10-06	32.19	32.19	32.19	32.19	0
2020-10-05	32.19	32.19	32.19	32.19	0
2020-10-02	32.19	32.19	32.19	32.19	0
2020-10-01	32.19	32.19	32.19	32.19	0
2020-09-30	32.19	32.19	32.19	32.19	0
2020-09-29	32.19	32.19	32.19	32.19	103
2020-09-28	32.19	32.19	32.19	32.19	0
2020-09-25	32.19	32.19	32.19	32.19	0
2020-09-24	32.19	32.19	32.19	32.19	0
2020-09-23	32.19	32.19	32.19	32.19	0
2020-09-22	32.19	32.19	32.19	32.19	0
2020-09-21	32.19	32.19	32.19	32.19	761
2020-09-18	32.19	32.19	32.19	32.19	0
2020-09-17	32.19	32.19	32.19	32.19	0
2020-09-16	32.19	32.19	32.19	32.19	0
2020-09-15	32.19	32.19	32.19	32.19	91
2020-09-14	32.19	32.19	32.19	32.19	0
2020-09-11	32.19	32.19	32.19	32.19	0
2020-04-03	46.01	46.01	46.01	46.01	0
2020-04-02	46.01	46.01	46.01	46.01	0
2020-04-01	46.01	46.01	46.01	46.01	0

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.50	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
Gfinity (GFIN)	0.0275	-21.43%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%

Share	Price	Volume
Beacon Energy. (BCE)	0.06	139,279,544
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	122,033,426
Supply@me Cap (SYME)	0.025	110,416,056