Select Str Fina Share History

Select Str Fina Share Price history. The following table shows end-of-day data 0L4R historical share prices for Select Str Fina, 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.

0L4R.L
Share Price 0L4R.L
Charts 0L4R.L
Trades 0L4R.L
History Compare
0L4R.L 0L4R.L
Share News 0L4R.L
RNS 0L4R.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	40.76	40.76	40.76	40.76	4,261
2024-05-02	40.76	40.76	40.76	40.76	2,666
2024-05-01	40.76	40.76	40.76	40.76	14,798
2024-04-30	40.76	40.76	40.76	40.76	48,965
2024-04-29	40.76	40.76	40.76	40.76	1,645
2024-04-26	40.76	40.76	40.76	40.76	19,430
2024-04-25	40.76	40.76	40.76	40.76	34,769
2024-04-24	40.76	40.76	40.76	40.76	166,401
2024-04-23	40.76	40.76	40.76	40.76	431,218
2024-04-22	40.76	40.76	40.76	40.76	59,618
2024-04-19	40.76	40.76	40.76	40.76	10,144
2024-04-18	40.76	40.76	40.76	40.76	54
2024-04-17	40.76	40.76	40.76	40.76	808
2024-04-16	40.76	40.76	40.76	40.76	144
2024-04-15	40.76	40.76	40.76	40.76	236
2024-04-12	40.76	40.76	40.76	40.76	351,676
2024-04-11	40.76	40.76	40.76	40.76	38,749
2024-04-10	40.76	40.76	40.76	40.76	3,186
2024-04-09	40.76	40.76	40.76	40.76	2
2024-04-08	40.76	40.76	40.76	40.76	4,617
2024-04-05	40.76	40.76	40.76	40.76	34,947
2024-04-04	40.76	40.76	40.76	40.76	9,251
2024-04-03	40.76	40.76	40.76	40.76	1,202,870
2024-04-02	40.76	40.76	40.76	40.76	73,969
2024-04-01	40.76	40.76	40.76	40.76	0
2024-03-29	40.76	40.76	40.76	40.76	0
2024-03-28	40.76	40.76	40.76	40.76	6,724
2024-03-27	40.76	40.76	40.76	40.76	4,860
2024-03-26	40.76	40.76	40.76	40.76	12,462
2024-03-25	40.76	40.76	40.76	40.76	1,337
2024-03-22	40.76	40.76	40.76	40.76	23,938
2024-03-21	40.76	40.76	40.76	40.76	76,613
2024-03-20	40.76	40.76	40.76	40.76	222
2024-03-19	40.76	40.76	40.76	40.76	4,824
2024-03-18	40.76	40.76	40.76	40.76	73,178
2024-03-15	40.44	40.44	40.44	40.44	34,782
2024-03-14	40.44	40.44	40.44	40.44	111,263
2024-03-13	40.44	40.44	40.44	40.44	128
2024-03-12	40.44	40.44	40.44	40.44	13,281
2024-03-11	40.44	40.44	40.44	40.44	15,019
2024-03-08	40.44	40.44	40.44	40.44	14,456
2024-03-07	40.44	40.44	40.44	40.44	9,233
2024-03-06	40.44	40.44	40.44	40.44	554,015
2024-03-05	40.44	40.44	40.44	40.44	504,528
2024-03-04	40.44	40.44	40.44	40.44	98,678
2024-03-01	40.36	40.36	40.36	40.36	62,003
2024-02-29	40.36	40.36	40.36	40.36	2,790
2024-02-28	38.96	38.96	38.96	38.96	2,612
2024-02-27	38.96	38.96	38.96	38.96	361,416
2024-02-26	38.96	38.96	38.96	38.96	23,313
2024-02-23	38.96	38.96	38.96	38.96	49,347
2024-02-22	38.96	38.96	38.96	38.96	13,607
2024-02-21	38.96	38.96	38.96	38.96	28,353
2024-02-20	38.96	38.96	38.96	38.96	24,287
2024-02-19	38.96	38.96	38.96	38.96	0
2024-02-16	38.96	38.96	38.96	38.96	55,704
2024-02-15	38.96	38.96	38.96	38.96	25,910
2024-02-14	38.96	38.96	38.96	38.96	80,565
2024-02-13	38.18	38.18	38.18	38.18	160,303
2024-02-12	38.18	38.18	38.18	38.18	11,503
2024-02-09	38.18	38.18	38.18	38.18	19,115
2024-02-08	38.18	38.18	38.18	38.18	532,328
2024-02-07	38.18	38.18	38.18	38.18	22,032
2024-02-06	38.18	38.18	38.18	38.18	3
2024-02-05	38.18	38.18	38.18	38.18	3,585
2024-02-02	38.18	38.18	38.18	38.18	1,324
2024-02-01	38.18	38.18	38.18	38.18	151,498
2024-01-31	38.18	38.18	38.18	38.18	12,724
2024-01-30	38.18	38.18	38.18	38.18	27,782
2024-01-29	38.18	38.18	38.18	38.18	88,475
2024-01-26	38.18	38.18	38.18	38.18	173,754
2024-01-25	38.18	38.18	38.18	38.18	17,068
2024-01-24	38.18	38.18	38.18	38.18	228
2024-01-23	35.84	35.84	35.84	35.84	167
2024-01-22	35.84	35.84	35.84	35.84	15,125
2024-01-19	35.84	35.84	35.84	35.84	46,208
2024-01-18	35.84	35.84	35.84	35.84	253,667
2024-01-17	35.84	35.84	35.84	35.84	5,428
2024-01-16	35.84	35.84	35.84	35.84	105,604
2024-01-15	35.84	35.84	35.84	35.84	0
2024-01-12	35.84	35.84	35.84	35.84	73,061
2024-01-11	35.84	35.84	35.84	35.84	11,244
2024-01-10	35.84	35.84	35.84	35.84	2,757
2024-01-09	35.84	35.84	35.84	35.84	14,052
2024-01-08	35.84	35.84	35.84	35.84	886
2024-01-05	35.84	35.84	35.84	35.84	75,736
2024-01-04	35.84	35.84	35.84	35.84	1,242
2024-01-03	35.84	35.84	35.84	35.84	78,352
2024-01-02	35.84	35.84	35.84	35.84	304
2024-01-01	35.84	35.84	35.84	35.84	0
2023-12-29	35.84	35.84	35.84	35.84	169
2023-12-28	35.84	35.84	35.84	35.84	4,598
2023-12-27	35.84	35.84	35.84	35.84	142,106
2023-12-26	35.84	35.84	35.84	35.84	0
2023-12-25	35.84	35.84	35.84	35.84	0
2023-12-22	35.84	35.84	35.84	35.84	268
2023-12-21	35.84	35.84	35.84	35.84	125
2023-12-20	35.84	35.84	35.84	35.84	726
2023-12-19	35.84	35.84	35.84	35.84	873,162
2023-12-18	35.84	35.84	35.84	35.84	19,201
2023-12-15	35.84	35.84	35.84	35.84	157,673
2023-12-14	35.84	35.84	35.84	35.84	72,689
2023-12-13	35.84	35.84	35.84	35.84	2,683
2023-12-12	35.84	35.84	35.84	35.84	10,601
2023-12-11	35.84	35.84	35.84	35.84	7,266
2023-12-08	35.84	35.84	35.84	35.84	57,782
2023-12-07	35.84	35.84	35.84	35.84	2,266
2023-12-06	35.84	35.84	35.84	35.84	98,301
2023-12-05	35.84	35.84	35.84	35.84	63,299
2023-12-04	35.84	35.84	35.84	35.84	130
2023-12-01	35.84	35.84	35.84	35.84	3,002,681
2023-11-30	33.70	33.70	33.70	33.70	21,650
2023-11-29	33.70	33.70	33.70	33.70	333
2023-11-28	33.70	33.70	33.70	33.70	356
2023-11-27	33.70	33.70	33.70	33.70	1,300
2023-11-24	33.70	33.70	33.70	33.70	57,038
2023-11-23	33.70	33.70	33.70	33.70	0
2023-11-22	33.70	33.70	33.70	33.70	93,540
2023-11-21	33.70	33.70	33.70	33.70	60,478
2023-11-20	33.70	33.70	33.70	33.70	981
2023-11-17	33.70	33.70	33.70	33.70	19,392
2023-11-16	33.70	33.70	33.70	33.70	38,404
2023-11-15	33.70	33.70	33.70	33.70	930,094
2023-11-14	33.70	33.70	33.70	33.70	10,870
2023-11-13	33.70	33.70	33.70	33.70	134,223
2023-11-10	33.70	33.70	33.70	33.70	23,950
2023-11-09	33.70	33.70	33.70	33.70	86,771
2023-11-08	33.09	33.09	33.09	33.09	689
2023-11-07	33.09	33.09	33.09	33.09	91,510
2023-11-06	33.09	33.09	33.09	33.09	547
2023-11-03	33.09	33.09	33.09	33.09	10,582
2023-11-02	33.09	33.09	33.09	33.09	2,741
2023-11-01	32.52	32.52	32.52	32.52	41,665
2023-10-31	32.52	32.52	32.52	32.52	121,236
2023-10-30	32.52	32.52	32.52	32.52	94
2023-10-27	32.52	32.52	32.52	32.52	468,440
2023-10-26	32.52	32.52	32.52	32.52	195,277
2023-10-25	32.52	32.52	32.52	32.52	3,274
2023-10-24	32.52	32.52	32.52	32.52	3,354
2023-10-23	32.52	32.52	32.52	32.52	1,574
2023-10-20	32.52	32.52	32.52	32.52	816
2023-10-19	32.52	32.52	32.52	32.52	149,668
2023-10-18	32.52	32.52	32.52	32.52	0
2023-10-17	32.52	32.52	32.52	32.52	12
2023-10-16	32.52	32.52	32.52	32.52	313,016
2023-10-13	32.52	32.52	32.52	32.52	127
2023-10-12	32.52	32.52	32.52	32.52	19,119
2023-10-11	32.52	32.52	32.52	32.52	79,058
2023-10-10	32.52	32.52	32.52	32.52	421
2023-10-09	32.52	32.52	32.52	32.52	18,062
2023-10-06	32.52	32.52	32.52	32.52	265,971
2023-10-05	32.52	32.52	32.52	32.52	3,331,706
2023-10-04	34.83	34.83	34.83	34.83	41,244
2023-10-03	34.83	34.83	34.83	34.83	162
2023-10-02	34.83	34.83	34.83	34.83	176,431
2023-09-29	34.83	34.83	34.83	34.83	74
2023-09-28	34.83	34.83	34.83	34.83	235,369
2023-09-27	34.83	34.83	34.83	34.83	278
2023-09-26	34.83	34.83	34.83	34.83	142,911
2023-09-25	34.83	34.83	34.83	34.83	190,713
2023-09-22	34.83	34.83	34.83	34.83	8,177
2023-09-21	34.83	34.83	34.83	34.83	1,446
2023-09-20	34.83	34.83	34.83	34.83	165,723
2023-09-19	34.56	34.56	34.56	34.56	3,785
2023-09-18	34.56	34.56	34.56	34.56	195
2023-09-15	34.56	34.56	34.56	34.56	236,250
2023-09-14	34.56	34.56	34.56	34.56	218,702
2023-09-13	34.56	34.56	34.56	34.56	132
2023-09-12	34.56	34.56	34.56	34.56	4,034
2023-09-11	34.56	34.56	34.56	34.56	58,767
2023-09-08	34.56	34.56	34.56	34.56	300
2023-09-07	34.56	34.56	34.56	34.56	53,270
2023-09-06	34.56	34.56	34.56	34.56	3,104
2023-09-05	34.56	34.56	34.56	34.56	116,387
2023-09-04	34.80	34.80	34.80	34.80	0
2023-09-01	34.80	34.80	34.80	34.80	11,001
2023-08-31	35.07	35.07	35.07	35.07	1,649
2023-08-30	35.07	35.07	35.07	35.07	240
2023-08-29	35.07	35.07	35.07	35.07	0
2023-08-28	35.07	35.07	35.07	35.07	0
2023-08-25	35.07	35.07	35.07	35.07	603
2023-08-24	35.07	35.07	35.07	35.07	2,905
2023-08-23	35.07	35.07	35.07	35.07	270,339
2023-08-22	35.07	35.07	35.07	35.07	26,550
2023-08-21	35.07	35.07	35.07	35.07	789
2023-08-18	35.07	35.07	35.07	35.07	201
2023-08-17	35.07	35.07	35.07	35.07	233
2023-08-16	35.07	35.07	35.07	35.07	18,447
2023-08-15	35.07	35.07	35.07	35.07	4,830
2023-08-14	35.07	35.07	35.07	35.07	78
2023-08-11	35.07	35.07	35.07	35.07	112,835
2023-08-10	35.07	35.07	35.07	35.07	335
2023-08-09	35.07	35.07	35.07	35.07	30
2023-08-08	35.65	35.65	35.65	35.65	42,072
2023-08-07	35.65	35.65	35.65	35.65	22,853
2023-08-04	35.65	35.65	35.65	35.65	244
2023-08-03	35.65	35.65	35.65	35.65	174,707
2023-08-02	35.65	35.65	35.65	35.65	56,621
2023-08-01	35.65	35.65	35.65	35.65	50
2023-07-31	35.65	35.65	35.65	35.65	1,661
2023-07-28	35.65	35.65	35.65	35.65	174
2023-07-27	35.65	35.65	35.65	35.65	157,233
2023-07-26	35.65	35.65	35.65	35.65	555
2023-07-25	35.65	35.65	35.65	35.65	2,792
2023-07-24	35.65	35.65	35.65	35.65	59,315
2023-07-21	35.12	35.12	35.12	35.12	191,576
2023-07-20	35.12	35.12	35.12	35.12	80,370
2023-07-19	34.58	34.58	34.58	34.58	28,578
2023-07-18	34.58	34.58	34.58	34.58	3,575
2023-07-17	34.58	34.58	34.58	34.58	207,043
2023-07-14	34.26	34.26	34.26	34.26	181,322
2023-07-13	33.90	33.90	33.90	33.90	599,496
2023-07-12	33.90	33.90	33.90	33.90	162,108
2023-07-11	33.90	33.90	33.90	33.90	39,072
2023-07-10	33.90	33.90	33.90	33.90	189,260
2023-07-07	33.90	33.90	33.90	33.90	63
2023-07-06	33.90	33.90	33.90	33.90	1,200
2023-07-05	33.90	33.90	33.90	33.90	13,889
2023-07-04	33.90	33.90	33.90	33.90	0
2023-07-03	33.93	33.93	33.93	33.93	22,805
2023-06-30	33.15	33.15	33.15	33.15	9,731
2023-06-29	33.15	33.15	33.15	33.15	39,067
2023-06-28	33.15	33.15	33.15	33.15	13,654
2023-06-27	33.15	33.15	33.15	33.15	66
2023-06-26	33.15	33.15	33.15	33.15	173,234
2023-06-23	33.15	33.15	33.15	33.15	36,661
2023-06-22	33.15	33.15	33.15	33.15	200
2023-06-21	33.15	33.15	33.15	33.15	890
2023-06-20	33.15	33.15	33.15	33.15	16,493
2023-06-19	33.15	33.15	33.15	33.15	0
2023-06-16	33.15	33.15	33.15	33.15	57,400
2023-06-15	33.15	33.15	33.15	33.15	1,297,404
2023-06-14	33.15	33.15	33.15	33.15	84,004
2023-06-13	33.15	33.15	33.15	33.15	1,167
2023-06-12	32.99	32.99	32.99	32.99	17,500
2023-06-09	32.97	32.97	32.97	32.97	5,062
2023-06-08	32.97	32.97	32.97	32.97	1,400
2023-06-07	32.97	32.97	32.97	32.97	4,118
2023-06-06	32.04	32.04	32.04	32.04	114,421
2023-06-05	32.04	32.04	32.04	32.04	201
2023-06-02	32.04	32.04	32.04	32.04	1,359
2023-06-01	32.04	32.04	32.04	32.04	136,417
2023-05-31	32.04	32.04	32.04	32.04	143,277
2023-05-30	32.04	32.04	32.04	32.04	96,280
2023-05-29	32.04	32.04	32.04	32.04	0
2023-05-26	32.04	32.04	32.04	32.04	225,628
2023-05-25	32.10	32.10	32.10	32.10	131,920
2023-05-24	32.10	32.10	32.10	32.10	96,832
2023-05-23	32.10	32.10	32.10	32.10	937
2023-05-22	32.10	32.10	32.10	32.10	35,049
2023-05-19	32.10	32.10	32.10	32.10	477,151
2023-05-18	32.10	32.10	32.10	32.10	6,329
2023-05-17	32.10	32.10	32.10	32.10	82,209
2023-05-16	31.89	31.89	31.89	31.89	178,005
2023-05-15	31.89	31.89	31.89	31.89	89,294
2023-05-12	31.89	31.89	31.89	31.89	4,869
2023-05-11	31.89	31.89	31.89	31.89	251,557
2023-05-10	32.08	32.08	32.08	32.08	280,600
2023-05-09	32.28	32.28	32.28	32.28	193,407
2023-05-08	32.19	32.19	32.19	32.19	0
2023-05-05	32.19	32.19	32.19	32.19	247,907
2023-05-04	33.05	33.05	33.05	33.05	58,211
2023-05-03	33.05	33.05	33.05	33.05	624,690
2023-05-02	33.05	33.05	33.05	33.05	18,610
2023-05-01	33.05	33.05	33.05	33.05	0
2023-04-28	33.05	33.05	33.05	33.05	369,370
2023-04-27	32.58	32.58	32.58	32.58	13,300
2023-04-26	32.90	32.90	32.90	32.90	37,027
2023-04-25	32.90	32.90	32.90	32.90	576,560
2023-04-24	33.36	33.36	33.36	33.36	237,619
2023-04-21	33.36	33.36	33.36	33.36	232,533
2023-04-20	33.36	33.36	33.36	33.36	119,314
2023-04-19	33.36	33.36	33.36	33.36	316,014
2023-04-18	33.26	33.26	33.26	33.26	552,296
2023-04-17	32.88	32.88	32.88	32.88	209,628
2023-04-14	32.84	32.84	32.84	32.84	254,757
2023-04-13	32.29	32.29	32.29	32.29	1,457
2023-04-12	32.29	32.29	32.29	32.29	103,486
2023-04-11	31.76	31.76	31.76	31.76	71,045
2023-04-10	31.76	31.76	31.76	31.76	0
2023-04-07	31.76	31.76	31.76	31.76	0
2023-04-06	31.76	31.76	31.76	31.76	5,631
2023-04-05	31.84	31.84	31.84	31.84	64,261
2023-04-04	31.84	31.84	31.84	31.84	183,430
2023-04-03	31.84	31.84	31.84	31.84	73,616
2023-03-31	31.84	31.84	31.84	31.84	114,891
2023-03-30	31.84	31.84	31.84	31.84	337,209
2023-03-29	31.72	31.72	31.72	31.72	328,287
2023-03-28	31.42	31.42	31.42	31.42	218,567
2023-03-27	31.37	31.37	31.37	31.37	122,473
2023-03-24	30.71	30.71	30.71	30.71	477,442
2023-03-23	31.94	31.94	31.94	31.94	196,097
2023-03-22	31.94	31.94	31.94	31.94	88,002
2023-03-21	31.94	31.94	31.94	31.94	249,099
2023-03-20	31.11	31.11	31.11	31.11	223,879
2023-03-17	31.12	31.12	31.12	31.12	103,939
2023-03-16	31.86	31.86	31.86	31.86	40,393
2023-03-15	31.08	31.08	31.08	31.08	151,382
2023-03-14	35.57	35.57	35.57	35.57	18,793
2023-03-13	35.57	35.57	35.57	35.57	21,697
2023-03-10	35.57	35.57	35.57	35.57	12,638
2023-03-09	35.57	35.57	35.57	35.57	12,716
2023-03-08	35.57	35.57	35.57	35.57	115,004
2023-03-07	35.57	35.57	35.57	35.57	18,143
2023-03-06	35.57	35.57	35.57	35.57	165,425
2023-03-03	35.57	35.57	35.57	35.57	629,723
2023-03-02	35.57	35.57	35.57	35.57	104,090
2023-03-01	35.57	35.57	35.57	35.57	3,802
2023-02-28	35.57	35.57	35.57	35.57	69,014
2023-02-27	35.57	35.57	35.57	35.57	1,182
2023-02-24	35.57	35.57	35.57	35.57	56,000
2023-02-23	35.57	35.57	35.57	35.57	14,000
2023-02-22	35.57	35.57	35.57	35.57	64,914
2023-02-21	35.57	35.57	35.57	35.57	3,919
2023-02-20	35.57	35.57	35.57	35.57	0
2023-02-17	35.57	35.57	35.57	35.57	85,190
2023-02-16	35.57	35.57	35.57	35.57	55,000
2023-02-15	35.57	35.57	35.57	35.57	164,000
2023-02-14	35.57	35.57	35.57	35.57	121,100
2023-02-13	35.57	35.57	35.57	35.57	9,000
2023-02-10	35.57	35.57	35.57	35.57	37,376
2023-02-09	35.57	35.57	35.57	35.57	143,677
2023-02-08	35.57	35.57	35.57	35.57	32,602
2023-02-07	35.57	35.57	35.57	35.57	113,202
2023-02-06	35.57	35.57	35.57	35.57	12,850
2023-02-03	35.57	35.57	35.57	35.57	0
2023-02-02	35.57	35.57	35.57	35.57	85,676
2023-02-01	35.57	35.57	35.57	35.57	71,155
2023-01-31	35.57	35.57	35.57	35.57	57,232
2023-01-30	35.57	35.57	35.57	35.57	0
2023-01-27	35.57	35.57	35.57	35.57	6,490
2023-01-26	35.57	35.57	35.57	35.57	570
2023-01-25	35.57	35.57	35.57	35.57	16,908
2023-01-24	35.57	35.57	35.57	35.57	45,538
2023-01-23	35.57	35.57	35.57	35.57	58,874
2023-01-20	34.78	34.78	34.78	34.78	12,000
2023-01-19	30.98	30.98	30.98	30.98	1,529
2023-01-18	30.98	30.98	30.98	30.98	78,015
2023-01-17	30.98	30.98	30.98	30.98	36,500
2023-01-16	30.98	30.98	30.98	30.98	0
2023-01-13	30.98	30.98	30.98	30.98	8,811
2023-01-12	30.98	30.98	30.98	30.98	8,644
2023-01-11	30.98	30.98	30.98	30.98	160
2023-01-10	30.98	30.98	30.98	30.98	65,694
2023-01-09	30.98	30.98	30.98	30.98	71,450
2023-01-06	30.98	30.98	30.98	30.98	0
2023-01-05	30.98	30.98	30.98	30.98	445,464
2023-01-04	30.98	30.98	30.98	30.98	6,822
2023-01-03	30.98	30.98	30.98	30.98	21,977
2023-01-02	30.98	30.98	30.98	30.98	0
2022-12-30	30.98	30.98	30.98	30.98	200
2022-12-29	30.98	30.98	30.98	30.98	146,791
2022-12-28	30.98	30.98	30.98	30.98	424,629
2022-12-27	30.98	30.98	30.98	30.98	0
2022-12-26	30.98	30.98	30.98	30.98	0
2022-12-23	30.98	30.98	30.98	30.98	31,601
2022-12-22	30.98	30.98	30.98	30.98	3,841
2022-12-21	30.98	30.98	30.98	30.98	185,284
2022-12-20	30.98	30.98	30.98	30.98	75,414
2022-12-19	30.98	30.98	30.98	30.98	2,688
2022-12-16	30.98	30.98	30.98	30.98	69,928
2022-12-15	30.98	30.98	30.98	30.98	826,425
2022-12-14	30.98	30.98	30.98	30.98	142,850
2022-12-13	30.98	30.98	30.98	30.98	46,268
2022-12-12	30.98	30.98	30.98	30.98	10,978
2022-12-09	30.98	30.98	30.98	30.98	3,990
2022-12-08	30.98	30.98	30.98	30.98	1,014,077
2022-12-07	30.98	30.98	30.98	30.98	5,636
2022-12-06	30.98	30.98	30.98	30.98	16,995
2022-12-05	30.98	30.98	30.98	30.98	20,628
2022-12-02	30.98	30.98	30.98	30.98	5,412
2022-12-01	30.98	30.98	30.98	30.98	4,594
2022-11-30	30.98	30.98	30.98	30.98	4,326
2022-11-29	30.98	30.98	30.98	30.98	82,562
2022-11-28	30.98	30.98	30.98	30.98	775
2022-11-25	30.98	30.98	30.98	30.98	530
2022-11-24	30.98	30.98	30.98	30.98	0
2022-11-23	30.98	30.98	30.98	30.98	392
2022-11-22	30.98	30.98	30.98	30.98	63,219
2022-11-21	30.98	30.98	30.98	30.98	12,421
2022-11-18	30.98	30.98	30.98	30.98	3,401
2022-11-17	30.98	30.98	30.98	30.98	8,643
2022-11-16	30.98	30.98	30.98	30.98	2,809
2022-11-15	30.98	30.98	30.98	30.98	1,058
2022-11-14	30.98	30.98	30.98	30.98	1,055,475
2022-11-11	30.98	30.98	30.98	30.98	17,673
2022-11-10	30.98	30.98	30.98	30.98	26,347
2022-11-09	30.98	30.98	30.98	30.98	5,000
2022-11-08	30.98	30.98	30.98	30.98	1,200
2022-11-07	30.98	30.98	30.98	30.98	4,946
2022-11-04	30.98	30.98	30.98	30.98	279
2022-11-03	30.98	30.98	30.98	30.98	33,438
2022-11-02	30.98	30.98	30.98	30.98	309,551
2022-11-01	30.98	30.98	30.98	30.98	5,741
2022-10-31	30.98	30.98	30.98	30.98	32,000
2022-10-28	30.98	30.98	30.98	30.98	336,906
2022-10-27	30.98	30.98	30.98	30.98	105,838
2022-10-26	30.98	30.98	30.98	30.98	83,974
2022-10-25	30.98	30.98	30.98	30.98	67,574
2022-10-24	30.98	30.98	30.98	30.98	2,229
2022-10-21	30.98	30.98	30.98	30.98	200
2022-10-20	30.98	30.98	30.98	30.98	1,393
2022-10-19	30.98	30.98	30.98	30.98	24,396
2022-10-18	30.98	30.98	30.98	30.98	210,303
2022-10-17	30.98	30.98	30.98	30.98	366
2022-10-14	30.98	30.98	30.98	30.98	9,891
2022-10-13	30.98	30.98	30.98	30.98	3,859
2022-10-12	30.98	30.98	30.98	30.98	69,942
2022-10-11	30.98	30.98	30.98	30.98	452,355
2022-10-10	30.98	30.98	30.98	30.98	233
2022-10-07	30.98	30.98	30.98	30.98	94
2022-10-06	30.53	30.53	30.53	30.53	348,021
2022-10-05	30.53	30.53	30.53	30.53	0
2022-10-04	30.53	30.53	30.53	30.53	740
2022-10-03	30.53	30.53	30.53	30.53	2,214
2022-09-30	30.53	30.53	30.53	30.53	4,606
2022-09-29	30.53	30.53	30.53	30.53	14,960
2022-09-28	30.53	30.53	30.53	30.53	2,748
2022-09-27	30.53	30.53	30.53	30.53	781,718
2022-09-26	32.81	32.81	32.81	32.81	1,571
2022-09-23	32.81	32.81	32.81	32.81	703,749
2022-09-22	32.81	32.81	32.81	32.81	4,289
2022-09-21	32.81	32.81	32.81	32.81	137,206
2022-09-20	32.81	32.81	32.81	32.81	12,200
2022-09-19	31.33	31.33	31.33	31.33	0
2022-09-16	31.33	31.33	31.33	31.33	190
2022-09-15	31.33	31.33	31.33	31.33	47,370
2022-09-14	31.33	31.33	31.33	31.33	1,000
2022-09-13	31.33	31.33	31.33	31.33	123,423
2022-09-12	31.33	31.33	31.33	31.33	2,001
2022-09-09	31.33	31.33	31.33	31.33	1,893
2022-09-08	31.33	31.33	31.33	31.33	2,639
2022-09-07	31.33	31.33	31.33	31.33	38,813
2022-09-06	31.33	31.33	31.33	31.33	143,966
2022-09-05	31.33	31.33	31.33	31.33	0
2022-09-02	31.33	31.33	31.33	31.33	15,919
2022-09-01	31.33	31.33	31.33	31.33	45
2022-08-31	31.33	31.33	31.33	31.33	0
2022-08-30	31.33	31.33	31.33	31.33	420
2022-08-29	31.33	31.33	31.33	31.33	0
2022-08-26	31.33	31.33	31.33	31.33	0
2022-08-25	31.33	31.33	31.33	31.33	36,674
2022-08-24	31.33	31.33	31.33	31.33	0
2022-08-23	31.33	31.33	31.33	31.33	82,000
2022-08-22	31.33	31.33	31.33	31.33	130,862
2022-08-19	31.33	31.33	31.33	31.33	163,500
2022-08-18	31.33	31.33	31.33	31.33	0
2022-08-17	31.33	31.33	31.33	31.33	111,000
2022-08-16	31.33	31.33	31.33	31.33	18,307
2022-08-15	31.33	31.33	31.33	31.33	244,960
2022-08-12	31.33	31.33	31.33	31.33	1,569
2022-08-11	31.33	31.33	31.33	31.33	52,546
2022-08-10	31.33	31.33	31.33	31.33	4,620
2022-08-09	31.33	31.33	31.33	31.33	565
2022-08-08	31.33	31.33	31.33	31.33	100
2022-08-05	31.33	31.33	31.33	31.33	0
2022-08-04	31.33	31.33	31.33	31.33	378
2022-08-03	31.33	31.33	31.33	31.33	8,300
2022-08-02	31.33	31.33	31.33	31.33	158,803
2022-08-01	31.33	31.33	31.33	31.33	29,687
2022-07-29	31.33	31.33	31.33	31.33	81,458
2022-07-28	31.33	31.33	31.33	31.33	9,029
2022-07-27	31.33	31.33	31.33	31.33	6,484
2022-07-26	31.33	31.33	31.33	31.33	7,230
2022-07-25	31.33	31.33	31.33	31.33	42,130
2022-07-22	31.33	31.33	31.33	31.33	196
2022-07-21	31.33	31.33	31.33	31.33	6,440
2022-07-20	31.33	31.33	31.33	31.33	5,328
2022-07-19	31.33	31.33	31.33	31.33	3,122
2022-07-18	31.33	31.33	31.33	31.33	4,271
2022-07-15	31.33	31.33	31.33	31.33	239,035
2022-07-14	31.33	31.33	31.33	31.33	15,976
2022-07-13	31.33	31.33	31.33	31.33	246,159
2022-07-12	31.33	31.33	31.33	31.33	1,919
2022-07-11	31.33	31.33	31.33	31.33	907,262
2022-07-08	31.33	31.33	31.33	31.33	39,262
2022-07-07	31.33	31.33	31.33	31.33	20,717
2022-07-06	31.33	31.33	31.33	31.33	291,200
2022-07-05	31.57	31.57	31.57	31.57	7,655
2022-07-04	31.57	31.57	31.57	31.57	0
2022-07-01	31.36	31.36	31.36	31.36	1,293
2022-06-30	31.76	31.76	31.76	31.76	159,357
2022-06-29	31.76	31.76	31.76	31.76	5,591
2022-06-28	31.76	31.76	31.76	31.76	159,894
2022-06-27	31.76	31.76	31.76	31.76	13,734
2022-06-24	31.76	31.76	31.76	31.76	32,080
2022-06-23	31.76	31.76	31.76	31.76	8,050
2022-06-22	31.76	31.76	31.76	31.76	39,521
2022-06-21	31.76	31.76	31.76	31.76	11,227
2022-06-20	31.76	31.76	31.76	31.76	0
2022-06-17	31.76	31.76	31.76	31.76	2,155
2022-06-16	31.76	31.76	31.76	31.76	33,588
2022-06-15	31.76	31.76	31.76	31.76	18,060
2022-06-14	31.76	31.76	31.76	31.76	800,691
2022-06-13	32.70	32.70	32.70	32.70	628
2022-06-10	33.75	33.75	33.75	33.75	742
2022-06-09	34.75	34.75	34.75	34.75	2,245
2022-06-08	33.14	33.14	33.14	33.14	20,315
2022-06-07	33.14	33.14	33.14	33.14	146,925
2022-06-06	33.14	33.14	33.14	33.14	133,765
2022-06-03	33.14	33.14	33.14	33.14	0
2022-06-02	33.14	33.14	33.14	33.14	0
2022-06-01	33.14	33.14	33.14	33.14	222,710
2022-05-31	33.14	33.14	33.14	33.14	444,033
2022-05-30	33.14	33.14	33.14	33.14	0
2022-05-27	33.14	33.14	33.14	33.14	8,215
2022-05-26	33.14	33.14	33.14	33.14	185,915
2022-05-25	33.14	33.14	33.14	33.14	48,288
2022-05-24	33.14	33.14	33.14	33.14	88,568
2022-05-23	33.14	33.14	33.14	33.14	15,410
2022-05-20	33.14	33.14	33.14	33.14	171,340
2022-05-19	33.56	33.56	33.56	33.56	2,235
2022-05-18	33.56	33.56	33.56	33.56	12,996
2022-05-17	33.56	33.56	33.56	33.56	286,991
2022-05-16	33.56	33.56	33.56	33.56	253,100
2022-05-13	32.84	32.84	32.84	32.84	2,625
2022-05-12	34.10	34.10	34.10	34.10	3,642
2022-05-11	34.10	34.10	34.10	34.10	440
2022-05-10	34.10	34.10	34.10	34.10	8
2022-05-09	34.61	34.61	34.61	34.61	3,265
2022-05-06	35.06	35.06	35.06	35.06	29,118
2022-05-05	35.06	35.06	35.06	35.06	4,677
2022-05-04	35.06	35.06	35.06	35.06	0
2022-05-03	34.35	34.35	34.35	34.35	4,100
2022-05-02	37.05	37.05	37.05	37.05	0
2022-04-29	37.05	37.05	37.05	37.05	70,028
2022-04-28	37.05	37.05	37.05	37.05	375,108
2022-04-27	37.05	37.05	37.05	37.05	3,553
2022-04-26	37.05	37.05	37.05	37.05	634,749
2022-04-25	37.05	37.05	37.05	37.05	6,407
2022-04-22	37.05	37.05	37.05	37.05	156,897
2022-04-21	37.05	37.05	37.05	37.05	2,300
2022-04-20	37.05	37.05	37.05	37.05	1,364
2022-04-19	37.05	37.05	37.05	37.05	542
2022-04-18	37.05	37.05	37.05	37.05	0
2022-04-15	37.05	37.05	37.05	37.05	0
2022-04-14	37.02	37.02	37.02	37.02	51,036
2022-04-13	37.03	37.03	37.03	37.03	479,093
2022-04-12	37.90	37.90	37.90	37.90	15,401
2022-04-11	37.90	37.90	37.90	37.90	782,320
2022-04-08	37.65	37.65	37.65	37.65	119,694
2022-04-07	39.19	39.19	39.19	39.19	182,147
2022-04-06	39.19	39.19	39.19	39.19	28,321
2022-04-05	39.19	39.19	39.19	39.19	12,759
2022-04-04	39.19	39.19	39.19	39.19	11,025
2022-04-01	39.19	39.19	39.19	39.19	15,355
2022-03-31	39.19	39.19	39.19	39.19	7,033
2022-03-30	39.19	39.19	39.19	39.19	126,326
2022-03-29	39.19	39.19	39.19	39.19	98,464
2022-03-28	39.19	39.19	39.19	39.19	13,115
2022-03-25	39.58	39.58	39.58	39.58	101,951
2022-03-24	38.97	38.97	38.97	38.97	8,356
2022-03-23	39.47	39.47	39.47	39.47	23,056
2022-03-22	38.81	38.81	38.81	38.81	439,574
2022-03-21	38.50	38.50	38.50	38.50	1,530
2022-03-18	38.50	38.50	38.50	38.50	9,026
2022-03-17	37.19	37.19	37.19	37.19	184,900
2022-03-16	37.19	37.19	37.19	37.19	660,631
2022-03-15	37.01	37.01	37.01	37.01	76,000
2022-03-14	36.89	36.89	36.89	36.89	16,611
2022-03-11	36.89	36.89	36.89	36.89	4,442
2022-03-10	36.89	36.89	36.89	36.89	802
2022-03-09	36.89	36.89	36.89	36.89	74,147
2022-03-08	36.86	36.86	36.86	36.86	8,702
2022-03-07	36.86	36.86	36.86	36.86	21,429
2022-03-04	38.01	38.01	38.01	38.01	260,708
2022-03-03	38.01	38.01	38.01	38.01	3,089
2022-03-02	37.65	37.65	37.65	37.65	394,818
2022-03-01	38.59	38.59	38.59	38.59	12,279
2022-02-28	38.59	38.59	38.59	38.59	90,651
2022-02-25	38.59	38.59	38.59	38.59	143,904
2022-02-24	39.05	39.05	39.05	39.05	2,239
2022-02-23	39.05	39.05	39.05	39.05	1,479
2022-02-22	39.05	39.05	39.05	39.05	128,623
2022-02-21	39.23	39.23	39.23	39.23	0
2022-02-18	39.43	39.43	39.43	39.43	27,092
2022-02-17	40.11	40.11	40.11	40.11	11,793
2022-02-16	40.11	40.11	40.11	40.11	10,638
2022-02-15	40.33	40.33	40.33	40.33	30,109
2022-02-14	40.22	40.22	40.22	40.22	10,424
2022-02-11	40.22	40.22	40.22	40.22	98,458
2022-02-10	40.22	40.22	40.22	40.22	43,623
2022-02-09	40.22	40.22	40.22	40.22	257,106
2022-02-08	39.49	39.49	39.49	39.49	19,191
2022-02-07	39.49	39.49	39.49	39.49	11,479
2022-02-04	39.49	39.49	39.49	39.49	473,169
2022-02-03	39.49	39.49	39.49	39.49	30,251
2022-02-02	39.49	39.49	39.49	39.49	7,586
2022-02-01	38.30	38.30	38.30	38.30	1,410,650
2022-01-31	38.30	38.30	38.30	38.30	10,556
2022-01-28	37.67	37.67	37.67	37.67	440,378
2022-01-27	38.66	38.66	38.66	38.66	4,812
2022-01-26	40.83	40.83	40.83	40.83	348,869
2022-01-25	40.83	40.83	40.83	40.83	23,198
2022-01-24	40.83	40.83	40.83	40.83	1,284,998
2022-01-21	40.83	40.83	40.83	40.83	123,570
2022-01-20	40.83	40.83	40.83	40.83	1,041,373
2022-01-19	40.83	40.83	40.83	40.83	4,853
2022-01-18	40.83	40.83	40.83	40.83	30,293
2022-01-17	40.83	40.83	40.83	40.83	0
2022-01-14	40.83	40.83	40.83	40.83	3,550,073
2022-01-13	40.83	40.83	40.83	40.83	614,245
2022-01-12	40.83	40.83	40.83	40.83	537,849
2022-01-11	40.83	40.83	40.83	40.83	177,774
2022-01-10	40.83	40.83	40.83	40.83	498,568
2022-01-07	38.90	38.90	38.90	38.90	58,268
2022-01-06	38.90	38.90	38.90	38.90	890,464
2022-01-05	38.90	38.90	38.90	38.90	297,473
2022-01-04	38.90	38.90	38.90	38.90	298,761
2022-01-03	38.90	38.90	38.90	38.90	0
2021-12-31	38.90	38.90	38.90	38.90	783
2021-12-30	38.90	38.90	38.90	38.90	41,451
2021-12-29	38.90	38.90	38.90	38.90	1,049,072
2021-12-28	38.90	38.90	38.90	38.90	0
2021-12-27	38.90	38.90	38.90	38.90	0
2021-12-24	38.90	38.90	38.90	38.90	0
2021-12-23	39.01	39.01	39.01	39.01	1,922
2021-12-22	39.01	39.01	39.01	39.01	638,000
2021-12-21	39.01	39.01	39.01	39.01	5,757
2021-12-20	39.01	39.01	39.01	39.01	127,344
2021-12-17	39.01	39.01	39.01	39.01	217,110
2021-12-16	39.01	39.01	39.01	39.01	987,821
2021-12-15	39.01	39.01	39.01	39.01	161,630
2021-12-14	39.01	39.01	39.01	39.01	3,197
2021-12-13	39.01	39.01	39.01	39.01	13,951
2021-12-10	39.01	39.01	39.01	39.01	696,424
2021-12-09	38.63	38.63	38.63	38.63	154,300
2021-12-08	38.63	38.63	38.63	38.63	178,358
2021-12-07	38.63	38.63	38.63	38.63	30,325
2021-12-06	38.63	38.63	38.63	38.63	1,451,860
2021-12-03	40.23	40.23	40.23	40.23	171,586
2021-12-02	40.23	40.23	40.23	40.23	82,618
2021-12-01	40.23	40.23	40.23	40.23	19,626
2021-11-30	40.23	40.23	40.23	40.23	127,083
2021-11-29	40.23	40.23	40.23	40.23	1,949,883
2021-11-26	40.23	40.23	40.23	40.23	178,528
2021-11-25	40.23	40.23	40.23	40.23	0
2021-11-24	40.23	40.23	40.23	40.23	43,988
2021-11-23	40.23	40.23	40.23	40.23	268,645
2021-11-22	40.23	40.23	40.23	40.23	524,304
2021-11-19	40.23	40.23	40.23	40.23	351,274
2021-11-18	40.23	40.23	40.23	40.23	722,481
2021-11-17	40.23	40.23	40.23	40.23	59,178
2021-11-16	40.23	40.23	40.23	40.23	4,033
2021-11-15	40.03	40.03	40.03	40.03	8,943
2021-11-12	40.03	40.03	40.03	40.03	82,569
2021-11-11	40.03	40.03	40.03	40.03	164,193
2021-11-10	39.91	39.91	39.91	39.91	24,040
2021-11-09	39.91	39.91	39.91	39.91	112,590
2021-11-08	39.91	39.91	39.91	39.91	258,805
2021-11-05	39.91	39.91	39.91	39.91	192,764
2021-11-04	39.91	39.91	39.91	39.91	407,181
2021-11-03	40.42	40.42	40.42	40.42	13,700
2021-11-02	40.42	40.42	40.42	40.42	28,286
2021-11-01	40.26	40.26	40.26	40.26	361,293
2021-10-29	40.26	40.26	40.26	40.26	27,265
2021-10-28	40.20	40.20	40.20	40.20	122,900
2021-10-27	40.57	40.57	40.57	40.57	123,831
2021-10-26	40.57	40.57	40.57	40.57	47,444
2021-10-25	40.03	40.03	40.03	40.03	124,927
2021-10-22	40.03	40.03	40.03	40.03	272,094
2021-10-21	39.77	39.77	39.77	39.77	458,455
2021-10-20	39.77	39.77	39.77	39.77	253,758
2021-10-19	39.30	39.30	39.30	39.30	291,790
2021-10-18	39.30	39.30	39.30	39.30	989,381
2021-10-15	39.30	39.30	39.30	39.30	400,157
2021-10-14	39.30	39.30	39.30	39.30	252,057
2021-10-13	39.30	39.30	39.30	39.30	36,728
2021-10-12	39.30	39.30	39.30	39.30	48,085
2021-10-11	39.30	39.30	39.30	39.30	10,173
2021-10-08	39.06	39.06	39.06	39.06	154,380
2021-10-07	38.18	38.18	38.18	38.18	755,191
2021-10-06	38.18	38.18	38.18	38.18	684,740
2021-10-05	38.18	38.18	38.18	38.18	523,462
2021-10-04	38.18	38.18	38.18	38.18	59,355
2021-10-01	38.18	38.18	38.18	38.18	2,607,104
2021-09-30	38.18	38.18	38.18	38.18	1,244,486
2021-09-29	38.77	38.77	38.77	38.77	8,926
2021-09-28	38.77	38.77	38.77	38.77	527,475
2021-09-27	38.77	38.77	38.77	38.77	962,669
2021-09-24	36.99	36.99	36.99	36.99	298,778
2021-09-23	36.99	36.99	36.99	36.99	18,351
2021-09-22	36.99	36.99	36.99	36.99	1,476,357
2021-09-21	37.68	37.68	37.68	37.68	6,170
2021-09-20	37.68	37.68	37.68	37.68	388,745
2021-09-17	37.68	37.68	37.68	37.68	2,323
2021-09-16	37.68	37.68	37.68	37.68	416,733
2021-09-15	37.68	37.68	37.68	37.68	141,831
2021-09-14	37.89	37.89	37.89	37.89	8,852
2021-09-13	38.13	38.13	38.13	38.13	3,524
2021-09-10	38.13	38.13	38.13	38.13	42,410
2021-09-09	38.09	38.09	38.09	38.09	9,951
2021-09-08	38.09	38.09	38.09	38.09	337,078
2021-09-07	38.09	38.09	38.09	38.09	7,979,527
2021-09-06	38.09	38.09	38.09	38.09	143,350
2021-09-03	38.39	38.39	38.39	38.39	9,051
2021-09-02	38.39	38.39	38.39	38.39	4,547
2021-09-01	38.65	38.65	38.65	38.65	11,977
2021-08-31	38.65	38.65	38.65	38.65	8,510
2021-08-30	38.65	38.65	38.65	38.65	0
2021-08-27	38.65	38.65	38.65	38.65	4,093
2021-08-26	38.59	38.59	38.59	38.59	7,697
2021-08-25	38.59	38.59	38.59	38.59	11,423
2021-08-24	37.41	37.41	37.41	37.41	3,548
2021-08-23	37.41	37.41	37.41	37.41	35,384
2021-08-20	37.41	37.41	37.41	37.41	49,852
2021-08-19	37.41	37.41	37.41	37.41	65,757
2021-08-18	38.00	38.00	38.00	38.00	14,697
2021-08-17	38.00	38.00	38.00	38.00	158,527
2021-08-16	38.00	38.00	38.00	38.00	6,824
2021-08-13	38.00	38.00	38.00	38.00	98,871
2021-08-12	38.00	38.00	38.00	38.00	9,682
2021-08-11	38.00	38.00	38.00	38.00	8,035,295
2021-08-10	38.00	38.00	38.00	38.00	77,970
2021-08-09	36.78	36.78	36.78	36.78	2,566
2021-08-06	36.78	36.78	36.78	36.78	76,927
2021-08-05	36.78	36.78	36.78	36.78	474,279
2021-08-04	36.66	36.66	36.66	36.66	9,955,247
2021-08-03	36.66	36.66	36.66	36.66	402,218
2021-08-02	36.66	36.66	36.66	36.66	256,438
2021-07-30	36.66	36.66	36.66	36.66	4,476
2021-07-29	36.66	36.66	36.66	36.66	94,237
2021-07-28	36.66	36.66	36.66	36.66	1,237,522
2021-07-27	36.66	36.66	36.66	36.66	14,653
2021-07-26	36.66	36.66	36.66	36.66	407,218
2021-07-23	36.66	36.66	36.66	36.66	205,404
2021-07-22	36.66	36.66	36.66	36.66	307,546
2021-07-21	36.66	36.66	36.66	36.66	13,965
2021-07-20	36.65	36.65	36.65	36.65	112,827
2021-07-19	36.65	36.65	36.65	36.65	615,413
2021-07-16	36.65	36.65	36.65	36.65	150,616
2021-07-15	36.65	36.65	36.65	36.65	271,740
2021-07-14	36.65	36.65	36.65	36.65	15,823
2021-07-13	36.65	36.65	36.65	36.65	274,526
2021-07-12	36.31	36.31	36.31	36.31	253,977
2021-07-09	36.31	36.31	36.31	36.31	132,883
2021-07-08	36.31	36.31	36.31	36.31	3,513,842
2021-07-07	36.31	36.31	36.31	36.31	42,623
2021-07-06	36.31	36.31	36.31	36.31	20,008
2021-07-05	36.65	36.65	36.65	36.65	0
2021-07-02	36.65	36.65	36.65	36.65	125,861
2021-07-01	36.65	36.65	36.65	36.65	342,466
2021-06-30	36.65	36.65	36.65	36.65	122,739
2021-06-29	36.50	36.50	36.50	36.50	9,792
2021-06-28	36.50	36.50	36.50	36.50	12,778
2021-06-25	36.50	36.50	36.50	36.50	71,085
2021-06-24	35.89	35.89	35.89	35.89	634,586
2021-06-23	35.89	35.89	35.89	35.89	23,596
2021-06-22	35.89	35.89	35.89	35.89	39,723
2021-06-21	35.89	35.89	35.89	35.89	315,514
2021-06-18	35.89	35.89	35.89	35.89	889,982
2021-06-17	36.93	36.93	36.93	36.93	973,957
2021-06-16	36.93	36.93	36.93	36.93	213,745
2021-06-15	37.53	37.53	37.53	37.53	351,394
2021-06-14	37.53	37.53	37.53	37.53	76,484
2021-06-11	37.53	37.53	37.53	37.53	22,753
2021-06-10	37.56	37.56	37.56	37.56	527,838
2021-06-09	37.71	37.71	37.71	37.71	162,038
2021-06-08	38.46	38.46	38.46	38.46	332,522
2021-06-07	38.46	38.46	38.46	38.46	210,249
2021-06-04	38.46	38.46	38.46	38.46	66,157
2021-06-03	38.46	38.46	38.46	38.46	22,425
2021-06-02	38.34	38.34	38.34	38.34	3,242
2021-06-01	37.91	37.91	37.91	37.91	83,429
2021-05-28	37.91	37.91	37.91	37.91	117,204
2021-05-27	37.49	37.49	37.49	37.49	151,396
2021-05-26	37.86	37.86	37.86	37.86	83,280
2021-05-25	37.86	37.86	37.86	37.86	665,169
2021-05-24	37.27	37.27	37.27	37.27	2,099
2021-05-21	37.27	37.27	37.27	37.27	47,645
2021-05-20	37.27	37.27	37.27	37.27	13,016
2021-05-19	37.89	37.89	37.89	37.89	404,797
2021-05-18	37.89	37.89	37.89	37.89	380,532
2021-05-17	37.23	37.23	37.23	37.23	56,596
2021-05-14	37.23	37.23	37.23	37.23	2,982
2021-05-13	37.23	37.23	37.23	37.23	6,571
2021-05-12	37.23	37.23	37.23	37.23	905,133
2021-05-11	37.63	37.63	37.63	37.63	1,031,543
2021-05-10	37.63	37.63	37.63	37.63	183,687
2021-05-07	37.54	37.54	37.54	37.54	114,699
2021-05-06	36.89	36.89	36.89	36.89	306,665
2021-05-05	36.89	36.89	36.89	36.89	946
2021-05-04	36.79	36.79	36.79	36.79	233,739
2021-04-30	36.79	36.79	36.79	36.79	1,871
2021-04-29	35.94	35.94	35.94	35.94	207,200
2021-04-28	35.94	35.94	35.94	35.94	175,233
2021-04-27	35.13	35.13	35.13	35.13	292,168
2021-04-26	35.13	35.13	35.13	35.13	251,418
2021-04-23	35.13	35.13	35.13	35.13	59,517
2021-04-22	34.70	34.70	34.70	34.70	3,747
2021-04-21	34.70	34.70	34.70	34.70	239,783
2021-04-20	34.95	34.95	34.95	34.95	166,880
2021-04-19	35.37	35.37	35.37	35.37	373,141
2021-04-16	35.41	35.41	35.41	35.41	5,360,811
2021-04-15	34.71	34.71	34.71	34.71	23,235
2021-04-14	34.71	34.71	34.71	34.71	48,966
2021-04-13	34.71	34.71	34.71	34.71	640,454
2021-04-12	34.71	34.71	34.71	34.71	15,888
2021-04-09	34.71	34.71	34.71	34.71	22,902
2021-04-08	34.71	34.71	34.71	34.71	206,684
2021-04-07	34.71	34.71	34.71	34.71	221,615
2021-04-06	34.22	34.22	34.22	34.22	164,883
2021-04-01	34.22	34.22	34.22	34.22	1,366,272
2021-03-31	34.22	34.22	34.22	34.22	15,360
2021-03-30	35.14	35.14	35.14	35.14	30,923
2021-03-29	35.14	35.14	35.14	35.14	150,824
2021-03-26	35.14	35.14	35.14	35.14	190,113
2021-03-25	35.14	35.14	35.14	35.14	204,745
2021-03-24	35.14	35.14	35.14	35.14	131,529
2021-03-23	35.14	35.14	35.14	35.14	273,842
2021-03-22	35.14	35.14	35.14	35.14	56,779
2021-03-19	35.14	35.14	35.14	35.14	923,643
2021-03-18	35.14	35.14	35.14	35.14	961,176
2021-03-17	34.27	34.27	34.27	34.27	1,051,619
2021-03-16	34.28	34.28	34.28	34.28	27,294
2021-03-15	34.28	34.28	34.28	34.28	616,905
2021-03-12	34.28	34.28	34.28	34.28	63,705
2021-03-11	34.28	34.28	34.28	34.28	660,349
2021-03-10	34.28	34.28	34.28	34.28	115,869
2021-03-09	34.30	34.30	34.30	34.30	17,999
2021-03-08	34.32	34.32	34.32	34.32	530,723
2021-03-05	33.47	33.47	33.47	33.47	630,257
2021-03-04	33.57	33.57	33.57	33.57	29,404
2021-03-03	33.57	33.57	33.57	33.57	152,824
2021-03-02	33.57	33.57	33.57	33.57	745,078
2021-03-01	33.57	33.57	33.57	33.57	170,102
2021-02-26	33.57	33.57	33.57	33.57	7,765
2021-02-25	33.57	33.57	33.57	33.57	1,621,841
2021-02-24	32.57	32.57	32.57	32.57	350,544
2021-02-23	32.57	32.57	32.57	32.57	11,817
2021-02-22	31.41	31.41	31.41	31.41	128,450
2021-02-19	31.41	31.41	31.41	31.41	60,101
2021-02-18	31.41	31.41	31.41	31.41	136,739
2021-02-17	31.41	31.41	31.41	31.41	1,788,278
2021-02-16	31.41	31.41	31.41	31.41	328,650
2021-02-15	31.41	31.41	31.41	31.41	0
2021-02-12	31.41	31.41	31.41	31.41	3,777
2021-02-11	31.41	31.41	31.41	31.41	16,612
2021-02-10	31.41	31.41	31.41	31.41	399,498
2021-02-09	31.15	31.15	31.15	31.15	48,951
2021-02-08	30.86	30.86	30.86	30.86	87,602
2021-02-05	30.86	30.86	30.86	30.86	13,415
2021-02-04	30.63	30.63	30.63	30.63	298,743
2021-02-03	30.63	30.63	30.63	30.63	68,926
2021-02-02	30.63	30.63	30.63	30.63	420,163
2021-02-01	30.63	30.63	30.63	30.63	3,749
2021-01-29	30.63	30.63	30.63	30.63	1,836
2021-01-28	30.63	30.63	30.63	30.63	112,926
2021-01-27	30.63	30.63	30.63	30.63	448,806
2021-01-26	30.63	30.63	30.63	30.63	23,007
2021-01-25	30.63	30.63	30.63	30.63	89,413
2021-01-22	30.63	30.63	30.63	30.63	9,483
2021-01-21	30.76	30.76	30.76	30.76	251,644
2021-01-20	29.22	29.22	29.22	29.22	340,223
2021-01-19	29.22	29.22	29.22	29.22	212,614
2021-01-18	29.22	29.22	29.22	29.22	0
2021-01-15	29.22	29.22	29.22	29.22	167,848
2021-01-14	29.22	29.22	29.22	29.22	795,890
2021-01-13	29.22	29.22	29.22	29.22	62,187
2021-01-12	29.22	29.22	29.22	29.22	628,897
2021-01-11	29.22	29.22	29.22	29.22	5,868
2021-01-08	29.22	29.22	29.22	29.22	13,583
2021-01-07	29.22	29.22	29.22	29.22	668,900
2021-01-06	29.22	29.22	29.22	29.22	65,251
2021-01-05	29.22	29.22	29.22	29.22	1,587,000
2021-01-04	29.22	29.22	29.22	29.22	2,595
2020-12-31	29.05	29.05	29.05	29.05	1,000
2020-12-30	29.05	29.05	29.05	29.05	15,484
2020-12-29	28.39	28.39	28.39	28.39	0
2020-12-24	28.39	28.39	28.39	28.39	2,053
2020-12-23	28.39	28.39	28.39	28.39	1,014
2020-12-22	28.39	28.39	28.39	28.39	232,006
2020-12-21	28.39	28.39	28.39	28.39	8,637
2020-12-18	28.39	28.39	28.39	28.39	2,419
2020-12-17	28.39	28.39	28.39	28.39	2,262
2020-12-16	28.59	28.59	28.59	28.59	4,206
2020-12-15	28.74	28.74	28.74	28.74	205,168
2020-12-14	28.74	28.74	28.74	28.74	67,074
2020-12-11	28.97	28.97	28.97	28.97	0
2020-12-10	28.97	28.97	28.97	28.97	7,015
2020-12-09	28.97	28.97	28.97	28.97	136,096
2020-12-08	28.97	28.97	28.97	28.97	104
2020-12-07	28.97	28.97	28.97	28.97	878,685
2020-12-04	28.63	28.63	28.63	28.63	906
2020-12-03	28.63	28.63	28.63	28.63	204
2020-12-02	28.63	28.63	28.63	28.63	155,133
2020-12-01	28.63	28.63	28.63	28.63	8,897
2020-11-30	28.63	28.63	28.63	28.63	820
2020-11-27	28.63	28.63	28.63	28.63	3,757
2020-11-26	28.63	28.63	28.63	28.63	0
2020-11-25	28.63	28.63	28.63	28.63	1,100
2020-11-24	27.58	27.58	27.58	27.58	2,230
2020-11-23	27.58	27.58	27.58	27.58	2,290
2020-11-20	27.58	27.58	27.58	27.58	3,654
2020-11-19	27.58	27.58	27.58	27.58	564
2020-11-18	27.58	27.58	27.58	27.58	4,044
2020-11-17	27.58	27.58	27.58	27.58	12,914
2020-11-16	26.88	26.88	26.88	26.88	2,278,948
2020-11-13	26.88	26.88	26.88	26.88	28
2020-11-12	26.88	26.88	26.88	26.88	334,377
2020-11-11	25.52	25.52	25.52	25.52	595,737
2020-11-10	25.52	25.52	25.52	25.52	770,977
2020-11-09	25.52	25.52	25.52	25.52	2,290,078
2020-11-06	25.52	25.52	25.52	25.52	997,430
2020-11-05	25.52	25.52	25.52	25.52	3,751
2020-11-04	25.52	25.52	25.52	25.52	100,243
2020-11-03	25.52	25.52	25.52	25.52	766,517
2020-11-02	25.52	25.52	25.52	25.52	164,245
2020-10-30	25.52	25.52	25.52	25.52	20
2020-10-29	25.52	25.52	25.52	25.52	63
2020-10-28	25.52	25.52	25.52	25.52	478
2020-10-27	25.52	25.52	25.52	25.52	75
2020-10-26	25.52	25.52	25.52	25.52	295
2020-10-23	25.52	25.52	25.52	25.52	2,134
2020-10-22	25.52	25.52	25.52	25.52	17,084
2020-10-21	25.52	25.52	25.52	25.52	204,125
2020-10-20	25.52	25.52	25.52	25.52	523,000
2020-10-19	25.52	25.52	25.52	25.52	0
2020-10-16	25.52	25.52	25.52	25.52	214
2020-10-15	25.52	25.52	25.52	25.52	397
2020-10-14	25.52	25.52	25.52	25.52	1,383
2020-10-13	25.52	25.52	25.52	25.52	0
2020-10-12	25.01	25.01	25.01	25.01	4,568
2020-10-09	25.01	25.01	25.01	25.01	1,500
2020-10-08	24.67	24.67	24.67	24.67	504,788
2020-10-07	24.67	24.67	24.67	24.67	800,700
2020-10-06	25.01	25.01	25.01	25.01	741,608
2020-10-05	24.71	24.71	24.71	24.71	751,500
2020-10-02	24.71	24.71	24.71	24.71	0
2020-10-01	24.71	24.71	24.71	24.71	1,606
2020-09-30	24.71	24.71	24.71	24.71	66,000
2020-09-29	24.71	24.71	24.71	24.71	109,000
2020-09-28	24.71	24.71	24.71	24.71	707
2020-09-25	24.71	24.71	24.71	24.71	274,000
2020-09-24	24.71	24.71	24.71	24.71	65
2020-09-23	24.71	24.71	24.71	24.71	3,125
2020-09-22	24.71	24.71	24.71	24.71	4,185
2020-09-21	24.71	24.71	24.71	24.71	17,988
2020-09-18	24.71	24.71	24.71	24.71	0
2020-09-17	24.71	24.71	24.71	24.71	0
2020-09-16	24.71	24.71	24.71	24.71	0
2020-09-15	24.78	24.78	24.78	24.78	6,697
2020-09-14	24.78	24.78	24.78	24.78	1,128
2020-09-11	24.78	24.78	24.78	24.78	242
2020-04-03	19.71	19.71	19.71	19.71	0
2020-04-02	19.71	19.71	19.71	19.71	0
2020-04-01	19.71	19.71	19.71	19.71	75,953

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131