Spdr S&p Homebu Share History

Spdr S&p Homebu Share Price history. The following table shows end-of-day data 0L1F historical share prices for Spdr S&p Homebu, 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.

0L1F.L
Share Price 0L1F.L
Charts 0L1F.L
Trades 0L1F.L
History Compare
0L1F.L 0L1F.L
Share News 0L1F.L
RNS 0L1F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	104.35	104.35	104.35	104.35	2,630
2024-04-30	104.35	104.35	104.35	104.35	73
2024-04-29	111.17	111.17	111.17	111.17	100
2024-04-26	111.17	111.17	111.17	111.17	50
2024-04-25	111.17	111.17	111.17	111.17	628
2024-04-24	111.17	111.17	111.17	111.17	461
2024-04-23	111.17	111.17	111.17	111.17	752
2024-04-22	111.17	111.17	111.17	111.17	912
2024-04-19	111.17	111.17	111.17	111.17	934
2024-04-18	111.17	111.17	111.17	111.17	1,015
2024-04-17	111.17	111.17	111.17	111.17	520
2024-04-16	111.17	111.17	111.17	111.17	1,750
2024-04-15	111.17	111.17	111.17	111.17	100
2024-04-12	111.17	111.17	111.17	111.17	10
2024-04-11	111.17	111.17	111.17	111.17	100
2024-04-10	111.17	111.17	111.17	111.17	0
2024-04-09	111.17	111.17	111.17	111.17	150
2024-04-08	111.17	111.17	111.17	111.17	330
2024-04-05	111.17	111.17	111.17	111.17	125
2024-04-04	111.17	111.17	111.17	111.17	70
2024-04-03	111.17	111.17	111.17	111.17	0
2024-04-02	111.17	111.17	111.17	111.17	1,195
2024-04-01	110.05	110.05	110.05	110.05	0
2024-03-29	110.05	110.05	110.05	110.05	0
2024-03-28	110.05	110.05	110.05	110.05	1,330
2024-03-27	110.05	110.05	110.05	110.05	5,077
2024-03-26	110.05	110.05	110.05	110.05	0
2024-03-25	110.05	110.05	110.05	110.05	55
2024-03-22	110.05	110.05	110.05	110.05	4
2024-03-21	110.05	110.05	110.05	110.05	20,400
2024-03-20	103.28	103.28	103.28	103.28	370
2024-03-19	103.28	103.28	103.28	103.28	1,025
2024-03-18	103.28	103.28	103.28	103.28	0
2024-03-15	103.28	103.28	103.28	103.28	5
2024-03-14	103.28	103.28	103.28	103.28	83,254
2024-03-13	103.28	103.28	103.28	103.28	1,342
2024-03-12	103.28	103.28	103.28	103.28	800
2024-03-11	103.28	103.28	103.28	103.28	50
2024-03-08	103.28	103.28	103.28	103.28	1,700
2024-03-07	103.28	103.28	103.28	103.28	150
2024-03-06	103.28	103.28	103.28	103.28	115
2024-03-05	103.28	103.28	103.28	103.28	0
2024-03-04	103.28	103.28	103.28	103.28	2,429
2024-03-01	103.28	103.28	103.28	103.28	223
2024-02-29	98.03	98.03	98.03	98.03	112
2024-02-28	98.03	98.03	98.03	98.03	100
2024-02-27	98.03	98.03	98.03	98.03	934
2024-02-26	98.03	98.03	98.03	98.03	0
2024-02-23	98.03	98.03	98.03	98.03	0
2024-02-22	98.03	98.03	98.03	98.03	110
2024-02-21	98.03	98.03	98.03	98.03	100
2024-02-20	98.03	98.03	98.03	98.03	1,000
2024-02-19	98.03	98.03	98.03	98.03	0
2024-02-16	98.03	98.03	98.03	98.03	0
2024-02-15	98.03	98.03	98.03	98.03	0
2024-02-14	98.03	98.03	98.03	98.03	6
2024-02-13	93.76	93.76	93.76	93.76	417
2024-02-12	93.76	93.76	93.76	93.76	398
2024-02-09	93.76	93.76	93.76	93.76	300
2024-02-08	93.76	93.76	93.76	93.76	1,705
2024-02-07	93.76	93.76	93.76	93.76	1,066
2024-02-06	93.76	93.76	93.76	93.76	200
2024-02-05	93.76	93.76	93.76	93.76	100
2024-02-02	93.76	93.76	93.76	93.76	0
2024-02-01	93.76	93.76	93.76	93.76	2,224
2024-01-31	93.76	93.76	93.76	93.76	0
2024-01-30	93.76	93.76	93.76	93.76	300
2024-01-29	93.76	93.76	93.76	93.76	0
2024-01-26	93.76	93.76	93.76	93.76	0
2024-01-25	93.76	93.76	93.76	93.76	930
2024-01-24	93.76	93.76	93.76	93.76	770
2024-01-23	93.76	93.76	93.76	93.76	757
2024-01-22	93.76	93.76	93.76	93.76	530
2024-01-19	93.76	93.76	93.76	93.76	0
2024-01-18	93.76	93.76	93.76	93.76	28,500
2024-01-17	87.48	87.48	87.48	87.48	0
2024-01-16	87.48	87.48	87.48	87.48	0
2024-01-15	87.48	87.48	87.48	87.48	0
2024-01-12	87.48	87.48	87.48	87.48	0
2024-01-11	87.48	87.48	87.48	87.48	0
2024-01-10	87.48	87.48	87.48	87.48	122
2024-01-09	87.48	87.48	87.48	87.48	400
2024-01-08	87.48	87.48	87.48	87.48	100
2024-01-05	87.48	87.48	87.48	87.48	0
2024-01-04	87.48	87.48	87.48	87.48	0
2024-01-03	87.48	87.48	87.48	87.48	100
2024-01-02	87.48	87.48	87.48	87.48	100
2024-01-01	87.48	87.48	87.48	87.48	0
2023-12-29	87.48	87.48	87.48	87.48	150
2023-12-28	87.48	87.48	87.48	87.48	90
2023-12-27	87.48	87.48	87.48	87.48	697
2023-12-26	87.48	87.48	87.48	87.48	0
2023-12-25	87.48	87.48	87.48	87.48	0
2023-12-22	87.48	87.48	87.48	87.48	400
2023-12-21	87.48	87.48	87.48	87.48	1,300
2023-12-20	87.48	87.48	87.48	87.48	700
2023-12-19	87.48	87.48	87.48	87.48	375
2023-12-18	87.48	87.48	87.48	87.48	100
2023-12-15	87.48	87.48	87.48	87.48	500
2023-12-14	87.48	87.48	87.48	87.48	1,250
2023-12-13	87.48	87.48	87.48	87.48	0
2023-12-12	87.48	87.48	87.48	87.48	100
2023-12-11	87.48	87.48	87.48	87.48	35
2023-12-08	87.48	87.48	87.48	87.48	1,051
2023-12-07	87.48	87.48	87.48	87.48	50
2023-12-06	87.48	87.48	87.48	87.48	29
2023-12-05	75.65	75.65	75.65	75.65	0
2023-12-04	75.65	75.65	75.65	75.65	1,600
2023-12-01	75.65	75.65	75.65	75.65	0
2023-11-30	75.65	75.65	75.65	75.65	0
2023-11-29	75.65	75.65	75.65	75.65	0
2023-11-28	75.65	75.65	75.65	75.65	400
2023-11-27	75.65	75.65	75.65	75.65	0
2023-11-24	75.65	75.65	75.65	75.65	200
2023-11-23	75.65	75.65	75.65	75.65	0
2023-11-22	75.65	75.65	75.65	75.65	3,300
2023-11-21	75.65	75.65	75.65	75.65	10
2023-11-20	75.65	75.65	75.65	75.65	0
2023-11-17	75.65	75.65	75.65	75.65	4
2023-11-16	75.65	75.65	75.65	75.65	200
2023-11-15	75.65	75.65	75.65	75.65	8
2023-11-14	75.65	75.65	75.65	75.65	101
2023-11-13	75.65	75.65	75.65	75.65	212
2023-11-10	75.65	75.65	75.65	75.65	50
2023-11-09	75.65	75.65	75.65	75.65	142
2023-11-08	75.65	75.65	75.65	75.65	0
2023-11-07	75.65	75.65	75.65	75.65	0
2023-11-06	75.65	75.65	75.65	75.65	500
2023-11-03	75.65	75.65	75.65	75.65	500
2023-11-02	75.65	75.65	75.65	75.65	1
2023-11-01	79.43	79.43	79.43	79.43	2,644
2023-10-31	79.43	79.43	79.43	79.43	310
2023-10-30	79.43	79.43	79.43	79.43	61
2023-10-27	79.43	79.43	79.43	79.43	0
2023-10-26	79.43	79.43	79.43	79.43	2
2023-10-25	79.43	79.43	79.43	79.43	1,125
2023-10-24	79.43	79.43	79.43	79.43	0
2023-10-23	79.43	79.43	79.43	79.43	3,400
2023-10-20	79.43	79.43	79.43	79.43	316
2023-10-19	79.43	79.43	79.43	79.43	843
2023-10-18	79.43	79.43	79.43	79.43	446
2023-10-17	79.43	79.43	79.43	79.43	20
2023-10-16	79.43	79.43	79.43	79.43	44
2023-10-13	79.43	79.43	79.43	79.43	0
2023-10-12	79.43	79.43	79.43	79.43	0
2023-10-11	79.43	79.43	79.43	79.43	10
2023-10-10	79.43	79.43	79.43	79.43	80
2023-10-09	79.43	79.43	79.43	79.43	0
2023-10-06	79.43	79.43	79.43	79.43	140
2023-10-05	79.43	79.43	79.43	79.43	223
2023-10-04	79.43	79.43	79.43	79.43	26
2023-10-03	79.43	79.43	79.43	79.43	597
2023-10-02	79.43	79.43	79.43	79.43	1,517
2023-09-29	79.43	79.43	79.43	79.43	45
2023-09-28	79.43	79.43	79.43	79.43	327
2023-09-27	79.43	79.43	79.43	79.43	0
2023-09-26	79.43	79.43	79.43	79.43	6
2023-09-25	79.43	79.43	79.43	79.43	1,300
2023-09-22	79.43	79.43	79.43	79.43	0
2023-09-21	79.43	79.43	79.43	79.43	830
2023-09-20	79.43	79.43	79.43	79.43	3,300
2023-09-19	79.43	79.43	79.43	79.43	800
2023-09-18	79.43	79.43	79.43	79.43	30
2023-09-15	79.43	79.43	79.43	79.43	200
2023-09-14	79.43	79.43	79.43	79.43	2
2023-09-13	79.43	79.43	79.43	79.43	3,100
2023-09-12	79.43	79.43	79.43	79.43	41
2023-09-11	79.43	79.43	79.43	79.43	0
2023-09-08	79.43	79.43	79.43	79.43	35
2023-09-07	79.43	79.43	79.43	79.43	25
2023-09-06	79.43	79.43	79.43	79.43	800
2023-09-05	79.43	79.43	79.43	79.43	9,742
2023-09-04	79.43	79.43	79.43	79.43	0
2023-09-01	79.43	79.43	79.43	79.43	252
2023-08-31	79.43	79.43	79.43	79.43	0
2023-08-30	79.43	79.43	79.43	79.43	100
2023-08-29	79.43	79.43	79.43	79.43	6
2023-08-28	79.43	79.43	79.43	79.43	0
2023-08-25	79.43	79.43	79.43	79.43	523
2023-08-24	79.06	79.06	79.06	79.06	1,760
2023-08-23	79.06	79.06	79.06	79.06	230
2023-08-22	79.06	79.06	79.06	79.06	33,229
2023-08-21	78.90	78.90	78.90	78.90	39,873
2023-08-18	83.91	83.91	83.91	83.91	0
2023-08-17	83.91	83.91	83.91	83.91	100
2023-08-16	83.91	83.91	83.91	83.91	29
2023-08-15	83.91	83.91	83.91	83.91	0
2023-08-14	83.91	83.91	83.91	83.91	19
2023-08-11	83.91	83.91	83.91	83.91	0
2023-08-10	83.91	83.91	83.91	83.91	20
2023-08-09	83.91	83.91	83.91	83.91	109
2023-08-08	83.91	83.91	83.91	83.91	130,098
2023-08-07	83.37	83.37	83.37	83.37	0
2023-08-04	83.37	83.37	83.37	83.37	410
2023-08-03	83.50	83.50	83.50	83.50	0
2023-08-02	83.50	83.50	83.50	83.50	500
2023-08-01	83.50	83.50	83.50	83.50	0
2023-07-31	83.50	83.50	83.50	83.50	14
2023-07-28	83.50	83.50	83.50	83.50	1,100
2023-07-27	83.50	83.50	83.50	83.50	50
2023-07-26	83.50	83.50	83.50	83.50	460
2023-07-25	83.50	83.50	83.50	83.50	0
2023-07-24	83.50	83.50	83.50	83.50	65
2023-07-21	83.50	83.50	83.50	83.50	0
2023-07-20	83.50	83.50	83.50	83.50	100
2023-07-19	83.50	83.50	83.50	83.50	0
2023-07-18	83.50	83.50	83.50	83.50	200
2023-07-17	83.50	83.50	83.50	83.50	85
2023-07-14	81.04	81.04	81.04	81.04	8,822
2023-07-13	81.04	81.04	81.04	81.04	4
2023-07-12	81.04	81.04	81.04	81.04	0
2023-07-11	81.04	81.04	81.04	81.04	5,833
2023-07-10	79.73	79.73	79.73	79.73	5
2023-07-07	79.73	79.73	79.73	79.73	0
2023-07-06	79.73	79.73	79.73	79.73	0
2023-07-05	79.73	79.73	79.73	79.73	20
2023-07-04	76.66	76.66	76.66	76.66	0
2023-07-03	76.66	76.66	76.66	76.66	1,958
2023-06-30	76.66	76.66	76.66	76.66	30
2023-06-29	76.66	76.66	76.66	76.66	0
2023-06-28	76.66	76.66	76.66	76.66	608
2023-06-27	76.66	76.66	76.66	76.66	180
2023-06-26	76.66	76.66	76.66	76.66	76
2023-06-23	76.66	76.66	76.66	76.66	0
2023-06-22	76.66	76.66	76.66	76.66	64
2023-06-21	76.79	76.79	76.79	76.79	10
2023-06-20	76.79	76.79	76.79	76.79	86,356
2023-06-19	76.17	76.17	76.17	76.17	0
2023-06-16	76.17	76.17	76.17	76.17	0
2023-06-15	76.17	76.17	76.17	76.17	104
2023-06-14	70.30	70.30	70.30	70.30	488
2023-06-13	70.30	70.30	70.30	70.30	880
2023-06-12	70.30	70.30	70.30	70.30	11
2023-06-09	70.30	70.30	70.30	70.30	0
2023-06-08	70.30	70.30	70.30	70.30	20
2023-06-07	70.30	70.30	70.30	70.30	0
2023-06-06	70.30	70.30	70.30	70.30	220
2023-06-05	70.30	70.30	70.30	70.30	15,000
2023-06-02	70.30	70.30	70.30	70.30	30
2023-06-01	70.30	70.30	70.30	70.30	1,980
2023-05-31	70.30	70.30	70.30	70.30	541
2023-05-30	70.30	70.30	70.30	70.30	108
2023-05-29	70.30	70.30	70.30	70.30	0
2023-05-26	70.30	70.30	70.30	70.30	0
2023-05-25	70.30	70.30	70.30	70.30	265
2023-05-24	70.92	70.92	70.92	70.92	112
2023-05-23	70.92	70.92	70.92	70.92	60
2023-05-22	70.92	70.92	70.92	70.92	15
2023-05-19	70.92	70.92	70.92	70.92	130
2023-05-18	70.92	70.92	70.92	70.92	250
2023-05-17	70.92	70.92	70.92	70.92	135
2023-05-16	71.94	71.94	71.94	71.94	97
2023-05-15	71.94	71.94	71.94	71.94	0
2023-05-12	71.94	71.94	71.94	71.94	450
2023-05-11	71.94	71.94	71.94	71.94	0
2023-05-10	71.94	71.94	71.94	71.94	1,000
2023-05-09	71.69	71.69	71.69	71.69	45
2023-05-08	70.16	70.16	70.16	70.16	0
2023-05-05	70.16	70.16	70.16	70.16	8
2023-05-04	70.49	70.49	70.49	70.49	0
2023-05-03	70.49	70.49	70.49	70.49	161
2023-05-02	70.49	70.49	70.49	70.49	230
2023-05-01	70.49	70.49	70.49	70.49	0
2023-04-28	70.49	70.49	70.49	70.49	25
2023-04-27	65.35	65.35	65.35	65.35	960
2023-04-26	65.35	65.35	65.35	65.35	0
2023-04-25	65.35	65.35	65.35	65.35	0
2023-04-24	65.35	65.35	65.35	65.35	36
2023-04-21	65.35	65.35	65.35	65.35	100
2023-04-20	65.35	65.35	65.35	65.35	0
2023-04-19	65.35	65.35	65.35	65.35	0
2023-04-18	65.35	65.35	65.35	65.35	0
2023-04-17	65.35	65.35	65.35	65.35	0
2023-04-14	65.35	65.35	65.35	65.35	0
2023-04-13	65.35	65.35	65.35	65.35	0
2023-04-12	65.35	65.35	65.35	65.35	0
2023-04-11	65.35	65.35	65.35	65.35	20
2023-04-10	65.35	65.35	65.35	65.35	0
2023-04-07	65.35	65.35	65.35	65.35	0
2023-04-06	65.35	65.35	65.35	65.35	262
2023-04-05	65.35	65.35	65.35	65.35	80
2023-04-04	65.35	65.35	65.35	65.35	454
2023-04-03	65.35	65.35	65.35	65.35	0
2023-03-31	65.35	65.35	65.35	65.35	0
2023-03-30	65.35	65.35	65.35	65.35	0
2023-03-29	65.35	65.35	65.35	65.35	0
2023-03-28	65.35	65.35	65.35	65.35	0
2023-03-27	65.35	65.35	65.35	65.35	0
2023-03-24	65.35	65.35	65.35	65.35	0
2023-03-23	65.35	65.35	65.35	65.35	0
2023-03-22	65.35	65.35	65.35	65.35	125
2023-03-21	65.35	65.35	65.35	65.35	0
2023-03-20	65.35	65.35	65.35	65.35	15
2023-03-17	65.35	65.35	65.35	65.35	20
2023-03-16	65.35	65.35	65.35	65.35	0
2023-03-15	65.35	65.35	65.35	65.35	2,591
2023-03-14	67.54	67.54	67.54	67.54	0
2023-03-13	67.54	67.54	67.54	67.54	1,503
2023-03-10	67.54	67.54	67.54	67.54	50
2023-03-09	67.54	67.54	67.54	67.54	0
2023-03-08	67.54	67.54	67.54	67.54	600
2023-03-07	67.54	67.54	67.54	67.54	0
2023-03-06	67.54	67.54	67.54	67.54	5,200
2023-03-03	67.54	67.54	67.54	67.54	30
2023-03-02	67.54	67.54	67.54	67.54	0
2023-03-01	67.54	67.54	67.54	67.54	103
2023-02-28	67.20	67.20	67.20	67.20	0
2023-02-27	67.20	67.20	67.20	67.20	0
2023-02-24	67.20	67.20	67.20	67.20	0
2023-02-23	67.20	67.20	67.20	67.20	9
2023-02-22	66.86	66.86	66.86	66.86	52
2023-02-21	67.05	67.05	67.05	67.05	1,045
2023-02-20	68.50	68.50	68.50	68.50	0
2023-02-17	68.50	68.50	68.50	68.50	931
2023-02-16	69.47	69.47	69.47	69.47	30
2023-02-15	72.15	72.15	72.15	72.15	0
2023-02-14	72.15	72.15	72.15	72.15	0
2023-02-13	72.15	72.15	72.15	72.15	0
2023-02-10	72.15	72.15	72.15	72.15	500
2023-02-09	72.15	72.15	72.15	72.15	0
2023-02-08	72.15	72.15	72.15	72.15	0
2023-02-07	72.15	72.15	72.15	72.15	118
2023-02-06	72.15	72.15	72.15	72.15	0
2023-02-03	72.15	72.15	72.15	72.15	0
2023-02-02	72.15	72.15	72.15	72.15	233,871
2023-02-01	65.71	65.71	65.71	65.71	0
2023-01-31	65.71	65.71	65.71	65.71	1,300
2023-01-30	65.71	65.71	65.71	65.71	0
2023-01-27	65.71	65.71	65.71	65.71	0
2023-01-26	65.71	65.71	65.71	65.71	55
2023-01-25	65.71	65.71	65.71	65.71	181
2023-01-24	65.71	65.71	65.71	65.71	800
2023-01-23	65.71	65.71	65.71	65.71	100
2023-01-20	65.71	65.71	65.71	65.71	0
2023-01-19	65.71	65.71	65.71	65.71	0
2023-01-18	65.71	65.71	65.71	65.71	0
2023-01-17	65.71	65.71	65.71	65.71	328
2023-01-16	65.71	65.71	65.71	65.71	0
2023-01-13	65.71	65.71	65.71	65.71	34
2023-01-12	65.71	65.71	65.71	65.71	10
2023-01-11	60.80	60.80	60.80	60.80	0
2023-01-10	60.80	60.80	60.80	60.80	0
2023-01-09	60.80	60.80	60.80	60.80	0
2023-01-06	60.80	60.80	60.80	60.80	0
2023-01-05	60.80	60.80	60.80	60.80	0
2023-01-04	60.80	60.80	60.80	60.80	0
2023-01-03	60.80	60.80	60.80	60.80	26
2023-01-02	60.80	60.80	60.80	60.80	0
2022-12-30	60.80	60.80	60.80	60.80	0
2022-12-29	60.80	60.80	60.80	60.80	0
2022-12-28	60.80	60.80	60.80	60.80	0
2022-12-27	60.80	60.80	60.80	60.80	0
2022-12-26	60.80	60.80	60.80	60.80	0
2022-12-23	60.80	60.80	60.80	60.80	0
2022-12-22	60.80	60.80	60.80	60.80	0
2022-12-21	60.80	60.80	60.80	60.80	1,899
2022-12-20	61.54	61.54	61.54	61.54	20
2022-12-19	61.54	61.54	61.54	61.54	0
2022-12-16	61.54	61.54	61.54	61.54	0
2022-12-15	61.54	61.54	61.54	61.54	18
2022-12-14	64.55	64.55	64.55	64.55	0
2022-12-13	64.55	64.55	64.55	64.55	137
2022-12-12	61.33	61.33	61.33	61.33	161
2022-12-09	60.05	60.05	60.05	60.05	132
2022-12-08	60.05	60.05	60.05	60.05	0
2022-12-07	60.05	60.05	60.05	60.05	0
2022-12-06	60.05	60.05	60.05	60.05	0
2022-12-05	60.05	60.05	60.05	60.05	0
2022-12-02	60.05	60.05	60.05	60.05	0
2022-12-01	60.05	60.05	60.05	60.05	0
2022-11-30	60.05	60.05	60.05	60.05	15
2022-11-29	60.89	60.89	60.89	60.89	252
2022-11-28	61.47	61.47	61.47	61.47	23
2022-11-25	61.01	61.01	61.01	61.01	0
2022-11-24	61.01	61.01	61.01	61.01	0
2022-11-23	61.01	61.01	61.01	61.01	100
2022-11-22	61.01	61.01	61.01	61.01	1,300
2022-11-21	61.01	61.01	61.01	61.01	59
2022-11-18	55.23	55.23	55.23	55.23	100
2022-11-17	55.23	55.23	55.23	55.23	33
2022-11-16	55.23	55.23	55.23	55.23	1,300
2022-11-15	55.23	55.23	55.23	55.23	0
2022-11-14	55.23	55.23	55.23	55.23	0
2022-11-11	55.23	55.23	55.23	55.23	100
2022-11-10	55.23	55.23	55.23	55.23	200
2022-11-09	55.23	55.23	55.23	55.23	1,020
2022-11-08	55.23	55.23	55.23	55.23	0
2022-11-07	55.23	55.23	55.23	55.23	0
2022-11-04	55.23	55.23	55.23	55.23	346
2022-11-03	55.23	55.23	55.23	55.23	66
2022-11-02	57.70	57.70	57.70	57.70	45
2022-11-01	57.90	57.90	57.90	57.90	629
2022-10-31	58.44	58.44	58.44	58.44	129
2022-10-28	58.25	58.25	58.25	58.25	0
2022-10-27	58.25	58.25	58.25	58.25	145
2022-10-26	58.28	58.28	58.28	58.28	7
2022-10-25	55.22	55.22	55.22	55.22	0
2022-10-24	55.22	55.22	55.22	55.22	0
2022-10-21	55.22	55.22	55.22	55.22	0
2022-10-20	55.22	55.22	55.22	55.22	477
2022-10-19	55.22	55.22	55.22	55.22	0
2022-10-18	55.22	55.22	55.22	55.22	0
2022-10-17	55.22	55.22	55.22	55.22	0
2022-10-14	55.22	55.22	55.22	55.22	0
2022-10-13	55.22	55.22	55.22	55.22	202
2022-10-12	56.84	56.84	56.84	56.84	55
2022-10-11	57.03	57.03	57.03	57.03	252
2022-10-10	57.18	57.18	57.18	57.18	541
2022-10-07	57.15	57.15	57.15	57.15	171
2022-10-06	59.15	59.15	59.15	59.15	16
2022-10-05	58.22	58.22	58.22	58.22	317
2022-10-04	58.88	58.88	58.88	58.88	0
2022-10-03	58.88	58.88	58.88	58.88	0
2022-09-30	58.88	58.88	58.88	58.88	0
2022-09-29	58.88	58.88	58.88	58.88	0
2022-09-28	58.88	58.88	58.88	58.88	0
2022-09-27	58.88	58.88	58.88	58.88	0
2022-09-26	58.88	58.88	58.88	58.88	0
2022-09-23	58.88	58.88	58.88	58.88	0
2022-09-22	58.88	58.88	58.88	58.88	0
2022-09-21	58.88	58.88	58.88	58.88	100
2022-09-20	58.88	58.88	58.88	58.88	200
2022-09-19	58.88	58.88	58.88	58.88	0
2022-09-16	58.88	58.88	58.88	58.88	0
2022-09-15	58.88	58.88	58.88	58.88	0
2022-09-14	58.88	58.88	58.88	58.88	0
2022-09-13	58.88	58.88	58.88	58.88	155
2022-09-12	58.88	58.88	58.88	58.88	0
2022-09-09	58.88	58.88	58.88	58.88	0
2022-09-08	58.88	58.88	58.88	58.88	0
2022-09-07	58.88	58.88	58.88	58.88	0
2022-09-06	58.88	58.88	58.88	58.88	0
2022-09-05	58.88	58.88	58.88	58.88	0
2022-09-02	58.88	58.88	58.88	58.88	0
2022-09-01	58.88	58.88	58.88	58.88	180
2022-08-31	58.88	58.88	58.88	58.88	0
2022-08-30	58.88	58.88	58.88	58.88	0
2022-08-29	58.88	58.88	58.88	58.88	0
2022-08-26	58.88	58.88	58.88	58.88	700
2022-08-25	58.88	58.88	58.88	58.88	0
2022-08-24	58.88	58.88	58.88	58.88	0
2022-08-23	58.88	58.88	58.88	58.88	0
2022-08-22	58.88	58.88	58.88	58.88	0
2022-08-19	58.88	58.88	58.88	58.88	0
2022-08-18	58.88	58.88	58.88	58.88	0
2022-08-17	58.88	58.88	58.88	58.88	0
2022-08-16	58.88	58.88	58.88	58.88	0
2022-08-15	58.88	58.88	58.88	58.88	0
2022-08-12	58.88	58.88	58.88	58.88	0
2022-08-11	58.88	58.88	58.88	58.88	0
2022-08-10	58.88	58.88	58.88	58.88	0
2022-08-09	58.88	58.88	58.88	58.88	0
2022-08-08	58.88	58.88	58.88	58.88	0
2022-08-05	58.88	58.88	58.88	58.88	0
2022-08-04	58.88	58.88	58.88	58.88	0
2022-08-03	58.88	58.88	58.88	58.88	0
2022-08-02	58.88	58.88	58.88	58.88	0
2022-08-01	58.88	58.88	58.88	58.88	0
2022-07-29	58.88	58.88	58.88	58.88	80,000
2022-07-28	58.88	58.88	58.88	58.88	0
2022-07-27	58.88	58.88	58.88	58.88	0
2022-07-26	58.88	58.88	58.88	58.88	100
2022-07-25	58.88	58.88	58.88	58.88	159
2022-07-22	58.88	58.88	58.88	58.88	0
2022-07-21	58.88	58.88	58.88	58.88	0
2022-07-20	58.88	58.88	58.88	58.88	0
2022-07-19	58.88	58.88	58.88	58.88	0
2022-07-18	58.88	58.88	58.88	58.88	0
2022-07-15	58.88	58.88	58.88	58.88	262
2022-07-14	58.88	58.88	58.88	58.88	229
2022-07-13	58.88	58.88	58.88	58.88	247
2022-07-12	58.88	58.88	58.88	58.88	71
2022-07-11	52.86	52.86	52.86	52.86	0
2022-07-08	52.86	52.86	52.86	52.86	0
2022-07-07	52.86	52.86	52.86	52.86	100
2022-07-06	52.86	52.86	52.86	52.86	0
2022-07-05	52.86	52.86	52.86	52.86	0
2022-07-04	52.86	52.86	52.86	52.86	0
2022-07-01	52.86	52.86	52.86	52.86	200
2022-06-30	52.86	52.86	52.86	52.86	0
2022-06-29	52.86	52.86	52.86	52.86	40
2022-06-28	52.86	52.86	52.86	52.86	40
2022-06-27	52.86	52.86	52.86	52.86	0
2022-06-24	52.86	52.86	52.86	52.86	0
2022-06-23	52.86	52.86	52.86	52.86	0
2022-06-22	52.86	52.86	52.86	52.86	0
2022-06-21	52.86	52.86	52.86	52.86	0
2022-06-20	57.51	57.51	57.51	57.51	0
2022-06-17	57.51	57.51	57.51	57.51	0
2022-06-16	57.51	57.51	57.51	57.51	58
2022-06-15	57.51	57.51	57.51	57.51	0
2022-06-14	57.51	57.51	57.51	57.51	400
2022-06-13	57.51	57.51	57.51	57.51	61
2022-06-10	57.51	57.51	57.51	57.51	50
2022-06-09	57.51	57.51	57.51	57.51	0
2022-06-08	57.51	57.51	57.51	57.51	400
2022-06-07	57.51	57.51	57.51	57.51	0
2022-06-06	57.51	57.51	57.51	57.51	0
2022-06-03	57.51	57.51	57.51	57.51	0
2022-06-02	57.51	57.51	57.51	57.51	0
2022-06-01	57.51	57.51	57.51	57.51	0
2022-05-31	57.51	57.51	57.51	57.51	0
2022-05-30	57.51	57.51	57.51	57.51	0
2022-05-27	57.51	57.51	57.51	57.51	0
2022-05-26	57.51	57.51	57.51	57.51	0
2022-05-25	57.51	57.51	57.51	57.51	500
2022-05-24	61.12	61.12	61.12	61.12	0
2022-05-23	61.12	61.12	61.12	61.12	0
2022-05-20	61.12	61.12	61.12	61.12	0
2022-05-19	61.12	61.12	61.12	61.12	0
2022-05-18	61.12	61.12	61.12	61.12	0
2022-05-17	61.12	61.12	61.12	61.12	12
2022-05-16	59.39	59.39	59.39	59.39	0
2022-05-13	59.39	59.39	59.39	59.39	0
2022-05-12	59.39	59.39	59.39	59.39	0
2022-05-11	61.28	61.28	61.28	61.28	12
2022-05-10	61.28	61.28	61.28	61.28	25
2022-05-09	60.36	60.36	60.36	60.36	0
2022-05-06	60.36	60.36	60.36	60.36	17
2022-05-05	61.74	61.74	61.74	61.74	0
2022-05-04	61.74	61.74	61.74	61.74	0
2022-05-03	61.74	61.74	61.74	61.74	70
2022-05-02	62.05	62.05	62.05	62.05	0
2022-04-29	62.05	62.05	62.05	62.05	100
2022-04-28	61.65	61.65	61.65	61.65	0
2022-04-27	62.21	62.21	62.21	62.21	0
2022-04-26	62.21	62.21	62.21	62.21	0
2022-04-25	62.21	62.21	62.21	62.21	109
2022-04-22	62.21	62.21	62.21	62.21	16
2022-04-21	64.06	64.06	64.06	64.06	0
2022-04-20	61.05	61.05	61.05	61.05	0
2022-04-19	61.05	61.05	61.05	61.05	0
2022-04-18	62.54	62.54	62.54	62.54	0
2022-04-15	62.54	62.54	62.54	62.54	0
2022-04-14	62.54	62.54	62.54	62.54	25
2022-04-13	60.85	60.85	60.85	60.85	0
2022-04-12	60.85	60.85	60.85	60.85	0
2022-04-11	60.85	60.85	60.85	60.85	0
2022-04-08	60.85	60.85	60.85	60.85	33
2022-04-07	61.56	61.56	61.56	61.56	0
2022-04-06	64.20	64.20	64.20	64.20	700
2022-04-05	64.20	64.20	64.20	64.20	0
2022-04-04	66.48	66.48	66.48	66.48	0
2022-04-01	66.48	66.48	66.48	66.48	0
2022-03-31	66.48	66.48	66.48	66.48	0
2022-03-30	68.02	68.02	68.02	68.02	0
2022-03-29	67.74	67.74	67.74	67.74	4,330
2022-03-28	67.74	67.74	67.74	67.74	2
2022-03-25	67.74	67.74	67.74	67.74	0
2022-03-24	67.74	67.74	67.74	67.74	0
2022-03-23	66.37	66.37	66.37	66.37	0
2022-03-22	66.37	66.37	66.37	66.37	0
2022-03-21	66.37	66.37	66.37	66.37	0
2022-03-18	66.37	66.37	66.37	66.37	0
2022-03-17	66.37	66.37	66.37	66.37	0
2022-03-16	66.37	66.37	66.37	66.37	0
2022-03-15	66.37	66.37	66.37	66.37	0
2022-03-14	68.02	68.02	68.02	68.02	0
2022-03-11	68.02	68.02	68.02	68.02	16
2022-03-10	66.32	66.32	66.32	66.32	0
2022-03-09	66.32	66.32	66.32	66.32	0
2022-03-08	69.29	69.29	69.29	69.29	7,420
2022-03-07	69.29	69.29	69.29	69.29	0
2022-03-04	69.29	69.29	69.29	69.29	23
2022-03-03	70.83	70.83	70.83	70.83	60
2022-03-02	71.69	71.69	71.69	71.69	0
2022-03-01	71.69	71.69	71.69	71.69	0
2022-02-28	71.69	71.69	71.69	71.69	0
2022-02-25	71.69	71.69	71.69	71.69	50
2022-02-24	71.69	71.69	71.69	71.69	83
2022-02-23	71.69	71.69	71.69	71.69	0
2022-02-22	71.69	71.69	71.69	71.69	13,000
2022-02-21	71.69	71.69	71.69	71.69	0
2022-02-18	71.69	71.69	71.69	71.69	0
2022-02-17	71.76	71.76	71.76	71.76	0
2022-02-16	75.17	75.17	75.17	75.17	0
2022-02-15	75.17	75.17	75.17	75.17	1
2022-02-14	75.17	75.17	75.17	75.17	0
2022-02-11	75.17	75.17	75.17	75.17	0
2022-02-10	75.17	75.17	75.17	75.17	0
2022-02-09	75.17	75.17	75.17	75.17	0
2022-02-08	75.17	75.17	75.17	75.17	50
2022-02-07	75.17	75.17	75.17	75.17	16,000
2022-02-04	75.17	75.17	75.17	75.17	0
2022-02-03	75.17	75.17	75.17	75.17	0
2022-02-02	75.17	75.17	75.17	75.17	452
2022-02-01	75.17	75.17	75.17	75.17	0
2022-01-31	75.17	75.17	75.17	75.17	0
2022-01-28	75.17	75.17	75.17	75.17	0
2022-01-27	75.17	75.17	75.17	75.17	150
2022-01-26	75.17	75.17	75.17	75.17	28
2022-01-25	85.20	85.20	85.20	85.20	0
2022-01-24	85.20	85.20	85.20	85.20	0
2022-01-21	85.20	85.20	85.20	85.20	0
2022-01-20	85.20	85.20	85.20	85.20	0
2022-01-19	85.20	85.20	85.20	85.20	0
2022-01-18	85.20	85.20	85.20	85.20	0
2022-01-17	85.20	85.20	85.20	85.20	0
2022-01-14	85.20	85.20	85.20	85.20	0
2022-01-13	85.20	85.20	85.20	85.20	200
2022-01-12	85.20	85.20	85.20	85.20	0
2022-01-11	85.20	85.20	85.20	85.20	0
2022-01-10	85.20	85.20	85.20	85.20	0
2022-01-07	85.20	85.20	85.20	85.20	0
2022-01-06	85.20	85.20	85.20	85.20	0
2022-01-05	85.20	85.20	85.20	85.20	0
2022-01-04	85.20	85.20	85.20	85.20	0
2022-01-03	85.20	85.20	85.20	85.20	0
2021-12-31	85.20	85.20	85.20	85.20	0
2021-12-30	85.20	85.20	85.20	85.20	0
2021-12-29	85.20	85.20	85.20	85.20	17
2021-12-28	85.81	85.81	85.81	85.81	0
2021-12-27	85.81	85.81	85.81	85.81	0
2021-12-24	85.81	85.81	85.81	85.81	0
2021-12-23	85.81	85.81	85.81	85.81	100
2021-12-22	85.81	85.81	85.81	85.81	0
2021-12-21	85.81	85.81	85.81	85.81	0
2021-12-20	85.81	85.81	85.81	85.81	50
2021-12-17	85.81	85.81	85.81	85.81	50
2021-12-16	85.81	85.81	85.81	85.81	0
2021-12-15	85.81	85.81	85.81	85.81	0
2021-12-14	85.81	85.81	85.81	85.81	0
2021-12-13	85.81	85.81	85.81	85.81	2,500
2021-12-10	85.81	85.81	85.81	85.81	21
2021-12-09	84.24	84.24	84.24	84.24	1,000
2021-12-08	84.24	84.24	84.24	84.24	503
2021-12-07	84.24	84.24	84.24	84.24	500
2021-12-06	84.24	84.24	84.24	84.24	0
2021-12-03	84.24	84.24	84.24	84.24	0
2021-12-02	84.24	84.24	84.24	84.24	0
2021-12-01	84.24	84.24	84.24	84.24	0
2021-11-30	84.24	84.24	84.24	84.24	0
2021-11-29	84.24	84.24	84.24	84.24	0
2021-11-26	84.24	84.24	84.24	84.24	0
2021-11-25	84.24	84.24	84.24	84.24	0
2021-11-24	84.24	84.24	84.24	84.24	0
2021-11-23	84.24	84.24	84.24	84.24	200
2021-11-22	84.24	84.24	84.24	84.24	0
2021-11-19	84.24	84.24	84.24	84.24	403
2021-11-18	80.16	80.16	80.16	80.16	200
2021-11-17	80.16	80.16	80.16	80.16	29
2021-11-16	80.16	80.16	80.16	80.16	0
2021-11-15	80.16	80.16	80.16	80.16	0
2021-11-12	80.16	80.16	80.16	80.16	0
2021-11-11	80.16	80.16	80.16	80.16	102
2021-11-10	80.16	80.16	80.16	80.16	0
2021-11-09	80.16	80.16	80.16	80.16	0
2021-11-08	80.16	80.16	80.16	80.16	0
2021-11-05	80.16	80.16	80.16	80.16	18
2021-11-04	76.28	76.28	76.28	76.28	90
2021-11-03	76.28	76.28	76.28	76.28	1,000
2021-11-02	76.28	76.28	76.28	76.28	0
2021-11-01	76.28	76.28	76.28	76.28	237
2021-10-29	76.28	76.28	76.28	76.28	0
2021-10-28	76.28	76.28	76.28	76.28	0
2021-10-27	76.28	76.28	76.28	76.28	0
2021-10-26	76.28	76.28	76.28	76.28	0
2021-10-25	76.28	76.28	76.28	76.28	0
2021-10-22	76.28	76.28	76.28	76.28	0
2021-10-21	76.28	76.28	76.28	76.28	0
2021-10-20	76.28	76.28	76.28	76.28	175
2021-10-19	75.42	75.42	75.42	75.42	1,500
2021-10-18	75.42	75.42	75.42	75.42	1,550
2021-10-15	75.42	75.42	75.42	75.42	279
2021-10-14	71.88	71.88	71.88	71.88	0
2021-10-13	71.88	71.88	71.88	71.88	0
2021-10-12	71.88	71.88	71.88	71.88	0
2021-10-11	71.88	71.88	71.88	71.88	0
2021-10-08	71.88	71.88	71.88	71.88	100
2021-10-07	71.88	71.88	71.88	71.88	0
2021-10-06	71.88	71.88	71.88	71.88	0
2021-10-05	71.88	71.88	71.88	71.88	1,702
2021-10-04	71.88	71.88	71.88	71.88	400
2021-10-01	71.88	71.88	71.88	71.88	193
2021-09-30	77.70	77.70	77.70	77.70	0
2021-09-29	77.70	77.70	77.70	77.70	0
2021-09-28	77.70	77.70	77.70	77.70	100
2021-09-27	77.70	77.70	77.70	77.70	0
2021-09-24	77.70	77.70	77.70	77.70	0
2021-09-23	77.70	77.70	77.70	77.70	413
2021-09-22	77.70	77.70	77.70	77.70	0
2021-09-21	77.70	77.70	77.70	77.70	1,400
2021-09-20	77.70	77.70	77.70	77.70	100
2021-09-17	77.70	77.70	77.70	77.70	0
2021-09-16	77.70	77.70	77.70	77.70	0
2021-09-15	77.70	77.70	77.70	77.70	0
2021-09-14	77.70	77.70	77.70	77.70	0
2021-09-13	77.70	77.70	77.70	77.70	1,400
2021-09-10	77.70	77.70	77.70	77.70	0
2021-09-09	77.70	77.70	77.70	77.70	13
2021-09-08	77.70	77.70	77.70	77.70	0
2021-09-07	77.70	77.70	77.70	77.70	4,500
2021-09-06	77.70	77.70	77.70	77.70	0
2021-09-03	77.70	77.70	77.70	77.70	0
2021-09-02	77.70	77.70	77.70	77.70	0
2021-09-01	77.70	77.70	77.70	77.70	38
2021-08-31	77.70	77.70	77.70	77.70	38
2021-08-30	77.70	77.70	77.70	77.70	0
2021-08-27	77.70	77.70	77.70	77.70	3,000
2021-08-26	78.01	78.01	78.01	78.01	0
2021-08-25	78.01	78.01	78.01	78.01	36
2021-08-24	71.35	71.35	71.35	71.35	0
2021-08-23	71.35	71.35	71.35	71.35	0
2021-08-20	71.35	71.35	71.35	71.35	0
2021-08-19	71.35	71.35	71.35	71.35	100
2021-08-18	71.35	71.35	71.35	71.35	0
2021-08-17	71.35	71.35	71.35	71.35	70
2021-08-16	71.35	71.35	71.35	71.35	0
2021-08-13	71.35	71.35	71.35	71.35	0
2021-08-12	71.35	71.35	71.35	71.35	278
2021-08-11	71.35	71.35	71.35	71.35	0
2021-08-10	71.35	71.35	71.35	71.35	0
2021-08-09	71.35	71.35	71.35	71.35	0
2021-08-06	71.35	71.35	71.35	71.35	0
2021-08-05	71.35	71.35	71.35	71.35	0
2021-08-04	71.35	71.35	71.35	71.35	0
2021-08-03	71.35	71.35	71.35	71.35	0
2021-08-02	71.35	71.35	71.35	71.35	0
2021-07-30	71.35	71.35	71.35	71.35	1,137
2021-07-29	71.35	71.35	71.35	71.35	400
2021-07-28	71.35	71.35	71.35	71.35	1
2021-07-27	71.35	71.35	71.35	71.35	0
2021-07-26	71.35	71.35	71.35	71.35	0
2021-07-23	71.35	71.35	71.35	71.35	1,306
2021-07-22	71.35	71.35	71.35	71.35	200
2021-07-21	71.35	71.35	71.35	71.35	213
2021-07-20	71.35	71.35	71.35	71.35	0
2021-07-19	71.35	71.35	71.35	71.35	140
2021-07-16	71.35	71.35	71.35	71.35	0
2021-07-15	71.35	71.35	71.35	71.35	106
2021-07-14	71.35	71.35	71.35	71.35	0
2021-07-13	71.35	71.35	71.35	71.35	0
2021-07-12	71.35	71.35	71.35	71.35	0
2021-07-09	71.35	71.35	71.35	71.35	0
2021-07-08	71.35	71.35	71.35	71.35	0
2021-07-07	71.35	71.35	71.35	71.35	0
2021-07-06	71.35	71.35	71.35	71.35	0
2021-07-05	71.35	71.35	71.35	71.35	0
2021-07-02	71.35	71.35	71.35	71.35	0
2021-07-01	71.35	71.35	71.35	71.35	324
2021-06-30	71.35	71.35	71.35	71.35	100
2021-06-29	71.35	71.35	71.35	71.35	0
2021-06-28	71.35	71.35	71.35	71.35	0
2021-06-25	71.35	71.35	71.35	71.35	0
2021-06-24	71.35	71.35	71.35	71.35	0
2021-06-23	71.35	71.35	71.35	71.35	13
2021-06-22	70.98	70.98	70.98	70.98	0
2021-06-21	70.98	70.98	70.98	70.98	463
2021-06-18	70.51	70.51	70.51	70.51	0
2021-06-17	71.50	71.50	71.50	71.50	0
2021-06-16	71.50	71.50	71.50	71.50	150
2021-06-15	71.50	71.50	71.50	71.50	95
2021-06-14	72.24	72.24	72.24	72.24	279
2021-06-11	72.24	72.24	72.24	72.24	216
2021-06-10	74.53	74.53	74.53	74.53	0
2021-06-09	74.53	74.53	74.53	74.53	2,099
2021-06-08	74.53	74.53	74.53	74.53	0
2021-06-07	74.53	74.53	74.53	74.53	90
2021-06-04	74.53	74.53	74.53	74.53	2,292
2021-06-03	74.53	74.53	74.53	74.53	500
2021-06-02	74.53	74.53	74.53	74.53	245
2021-06-01	74.53	74.53	74.53	74.53	0
2021-05-28	74.53	74.53	74.53	74.53	0
2021-05-27	74.53	74.53	74.53	74.53	70
2021-05-26	74.53	74.53	74.53	74.53	1,500
2021-05-25	72.99	72.99	72.99	72.99	0
2021-05-24	72.99	72.99	72.99	72.99	403
2021-05-21	72.99	72.99	72.99	72.99	613
2021-05-20	79.49	79.49	79.49	79.49	100
2021-05-19	79.49	79.49	79.49	79.49	2,018
2021-05-18	79.49	79.49	79.49	79.49	2,200
2021-05-17	79.49	79.49	79.49	79.49	500
2021-05-14	79.49	79.49	79.49	79.49	0
2021-05-13	79.49	79.49	79.49	79.49	0
2021-05-12	79.49	79.49	79.49	79.49	205
2021-05-11	79.49	79.49	79.49	79.49	500
2021-05-10	79.49	79.49	79.49	79.49	1,045
2021-05-07	65.59	65.59	65.59	65.59	0
2021-05-06	65.59	65.59	65.59	65.59	79
2021-05-05	65.59	65.59	65.59	65.59	419
2021-05-04	65.59	65.59	65.59	65.59	494
2021-04-30	65.59	65.59	65.59	65.59	0
2021-04-29	65.59	65.59	65.59	65.59	500
2021-04-28	65.59	65.59	65.59	65.59	0
2021-04-27	65.59	65.59	65.59	65.59	0
2021-04-26	65.59	65.59	65.59	65.59	200
2021-04-23	65.59	65.59	65.59	65.59	2,005
2021-04-22	65.59	65.59	65.59	65.59	0
2021-04-21	65.59	65.59	65.59	65.59	0
2021-04-20	65.59	65.59	65.59	65.59	200
2021-04-19	65.59	65.59	65.59	65.59	0
2021-04-16	65.59	65.59	65.59	65.59	0
2021-04-15	65.59	65.59	65.59	65.59	0
2021-04-14	65.59	65.59	65.59	65.59	0
2021-04-13	65.59	65.59	65.59	65.59	0
2021-04-12	65.59	65.59	65.59	65.59	1,900
2021-04-09	65.59	65.59	65.59	65.59	0
2021-04-08	65.59	65.59	65.59	65.59	0
2021-04-07	65.59	65.59	65.59	65.59	243
2021-04-06	65.59	65.59	65.59	65.59	0
2021-04-01	65.59	65.59	65.59	65.59	1,300
2021-03-31	65.59	65.59	65.59	65.59	1,900
2021-03-30	65.59	65.59	65.59	65.59	0
2021-03-29	65.59	65.59	65.59	65.59	500
2021-03-26	65.59	65.59	65.59	65.59	0
2021-03-25	65.59	65.59	65.59	65.59	2,282
2021-03-24	65.59	65.59	65.59	65.59	0
2021-03-23	65.59	65.59	65.59	65.59	0
2021-03-22	65.59	65.59	65.59	65.59	0
2021-03-19	65.59	65.59	65.59	65.59	866
2021-03-18	65.59	65.59	65.59	65.59	208
2021-03-17	65.59	65.59	65.59	65.59	0
2021-03-16	65.59	65.59	65.59	65.59	0
2021-03-15	65.59	65.59	65.59	65.59	0
2021-03-12	65.59	65.59	65.59	65.59	1
2021-03-11	61.48	61.48	61.48	61.48	0
2021-03-10	61.48	61.48	61.48	61.48	0
2021-03-09	61.48	61.48	61.48	61.48	0
2021-03-08	61.48	61.48	61.48	61.48	39
2021-03-05	61.48	61.48	61.48	61.48	21
2021-03-04	64.14	64.14	64.14	64.14	0
2021-03-03	64.14	64.14	64.14	64.14	0
2021-03-02	64.14	64.14	64.14	64.14	0
2021-03-01	64.14	64.14	64.14	64.14	0
2021-02-26	64.14	64.14	64.14	64.14	0
2021-02-25	64.14	64.14	64.14	64.14	305
2021-02-24	64.14	64.14	64.14	64.14	514
2021-02-23	64.14	64.14	64.14	64.14	238
2021-02-22	64.14	64.14	64.14	64.14	226
2021-02-19	64.14	64.14	64.14	64.14	0
2021-02-18	64.14	64.14	64.14	64.14	0
2021-02-17	64.14	64.14	64.14	64.14	336
2021-02-16	64.14	64.14	64.14	64.14	12
2021-02-15	64.14	64.14	64.14	64.14	0
2021-02-12	64.14	64.14	64.14	64.14	0
2021-02-11	64.14	64.14	64.14	64.14	0
2021-02-10	64.14	64.14	64.14	64.14	0
2021-02-09	64.14	64.14	64.14	64.14	0
2021-02-08	64.14	64.14	64.14	64.14	28
2021-02-05	63.07	63.07	63.07	63.07	0
2021-02-04	63.07	63.07	63.07	63.07	0
2021-02-03	63.07	63.07	63.07	63.07	0
2021-02-02	63.07	63.07	63.07	63.07	21,056
2021-02-01	63.07	63.07	63.07	63.07	1,900
2021-01-29	63.07	63.07	63.07	63.07	0
2021-01-28	63.07	63.07	63.07	63.07	0
2021-01-27	63.07	63.07	63.07	63.07	40
2021-01-26	63.07	63.07	63.07	63.07	0
2021-01-25	63.07	63.07	63.07	63.07	16
2021-01-22	63.07	63.07	63.07	63.07	73
2021-01-21	58.86	58.86	58.86	58.86	0
2021-01-20	58.86	58.86	58.86	58.86	0
2021-01-19	58.86	58.86	58.86	58.86	0
2021-01-18	58.86	58.86	58.86	58.86	0
2021-01-15	58.86	58.86	58.86	58.86	0
2021-01-14	58.86	58.86	58.86	58.86	0
2021-01-13	58.86	58.86	58.86	58.86	0
2021-01-12	58.86	58.86	58.86	58.86	0
2021-01-11	58.86	58.86	58.86	58.86	0
2021-01-08	58.86	58.86	58.86	58.86	100
2021-01-07	58.69	58.69	58.69	58.69	0
2021-01-06	58.69	58.69	58.69	58.69	0
2021-01-05	58.69	58.69	58.69	58.69	0
2021-01-04	58.69	58.69	58.69	58.69	0
2020-12-31	58.69	58.69	58.69	58.69	0
2020-12-30	58.69	58.69	58.69	58.69	0
2020-12-29	58.69	58.69	58.69	58.69	0
2020-12-24	58.69	58.69	58.69	58.69	0
2020-12-23	58.69	58.69	58.69	58.69	0
2020-12-22	58.69	58.69	58.69	58.69	0
2020-12-21	58.69	58.69	58.69	58.69	92
2020-12-18	56.70	56.70	56.70	56.70	0
2020-12-17	56.70	56.70	56.70	56.70	0
2020-12-16	56.70	56.70	56.70	56.70	0
2020-12-15	56.70	56.70	56.70	56.70	0
2020-12-14	56.70	56.70	56.70	56.70	0
2020-12-11	56.70	56.70	56.70	56.70	86
2020-12-10	57.01	57.01	57.01	57.01	0
2020-12-09	57.01	57.01	57.01	57.01	37
2020-12-08	55.02	55.02	55.02	55.02	0
2020-12-07	55.02	55.02	55.02	55.02	0
2020-12-04	55.02	55.02	55.02	55.02	0
2020-12-03	55.02	55.02	55.02	55.02	0
2020-12-02	55.02	55.02	55.02	55.02	0
2020-12-01	55.02	55.02	55.02	55.02	0
2020-11-30	55.02	55.02	55.02	55.02	0
2020-11-27	55.02	55.02	55.02	55.02	0
2020-11-26	55.02	55.02	55.02	55.02	0
2020-11-25	55.02	55.02	55.02	55.02	0
2020-11-24	55.02	55.02	55.02	55.02	0
2020-11-23	55.02	55.02	55.02	55.02	0
2020-11-20	55.02	55.02	55.02	55.02	0
2020-11-19	55.02	55.02	55.02	55.02	0
2020-11-18	55.02	55.02	55.02	55.02	0
2020-11-17	55.02	55.02	55.02	55.02	160,500
2020-11-16	55.02	55.02	55.02	55.02	0
2020-11-13	55.02	55.02	55.02	55.02	0
2020-11-12	55.02	55.02	55.02	55.02	0
2020-11-11	55.02	55.02	55.02	55.02	15
2020-11-10	51.58	51.58	51.58	51.58	0
2020-11-09	51.58	51.58	51.58	51.58	0
2020-11-06	51.58	51.58	51.58	51.58	0
2020-11-05	51.58	51.58	51.58	51.58	0
2020-11-04	51.58	51.58	51.58	51.58	0
2020-11-03	51.58	51.58	51.58	51.58	0
2020-11-02	51.58	51.58	51.58	51.58	0
2020-10-30	51.58	51.58	51.58	51.58	0
2020-10-29	51.58	51.58	51.58	51.58	0
2020-10-28	51.58	51.58	51.58	51.58	0
2020-10-27	51.58	51.58	51.58	51.58	0
2020-10-26	51.58	51.58	51.58	51.58	0
2020-10-23	51.58	51.58	51.58	51.58	0
2020-10-22	51.58	51.58	51.58	51.58	0
2020-10-21	51.58	51.58	51.58	51.58	0
2020-10-20	51.58	51.58	51.58	51.58	0
2020-10-16	51.58	51.58	51.58	51.58	0
2020-10-15	51.58	51.58	51.58	51.58	0
2020-10-14	51.58	51.58	51.58	51.58	0
2020-10-13	51.58	51.58	51.58	51.58	0
2020-10-12	51.58	51.58	51.58	51.58	0
2020-10-09	51.58	51.58	51.58	51.58	0
2020-10-08	51.58	51.58	51.58	51.58	0
2020-10-07	51.58	51.58	51.58	51.58	0
2020-10-06	51.58	51.58	51.58	51.58	0
2020-10-05	51.58	51.58	51.58	51.58	0
2020-10-02	51.58	51.58	51.58	51.58	0
2020-10-01	51.58	51.58	51.58	51.58	0
2020-09-30	51.58	51.58	51.58	51.58	0
2020-09-29	51.58	51.58	51.58	51.58	0
2020-09-28	51.58	51.58	51.58	51.58	0
2020-09-25	51.58	51.58	51.58	51.58	0
2020-09-24	51.58	51.58	51.58	51.58	0
2020-09-23	51.58	51.58	51.58	51.58	0
2020-09-22	51.58	51.58	51.58	51.58	0
2020-09-21	51.58	51.58	51.58	51.58	1,988
2020-09-18	50.45	50.45	50.45	50.45	0
2020-09-17	50.45	50.45	50.45	50.45	0
2020-09-16	50.45	50.45	50.45	50.45	0
2020-09-15	50.45	50.45	50.45	50.45	0
2020-09-14	50.45	50.45	50.45	50.45	0
2020-09-11	50.45	50.45	50.45	50.45	0
2020-04-03	27.56	27.56	27.56	27.56	0
2020-04-02	27.56	27.56	27.56	27.56	0
2020-04-01	27.56	27.56	27.56	27.56	0

Share	Price	Change
Angus Energy (ANGS)	0.50	42.86%
Indus Gas (INDI)	11.70	40.12%
Cloudified Holdings Limited (CHL)	6.50	30%
Helix Exploration (HEX)	13.60	26.51%
Lifesafe Hldg (LIFS)	15.00	25%

Share	Price	Change
Surface Transforms (SCE)	1.05	-63.16%
Argentex Group. (AGFX)	35.60	-20.89%
Horizonte Minerals (HZM)	0.275	-15.38%
R&Q Insurance (RQIH)	1.85	-14.05%
Invinity Energy (IES)	23.25	-10.58%

Share	Price	Volume
Premier African Minerals (PREM)	0.185	246,481,260
Echo Energy (ECHO)	0.0031	245,370,111
Mosman Oil Gas (MSMN)	0.019	148,502,623
Cap-xx (CPX)	0.0815	120,838,540
Baron Oil (BOIL)	0.065	113,043,034