Starwood Proper Share History

Starwood Proper Share Price history. The following table shows end-of-day data 0L9F historical share prices for Starwood Proper, 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.

0L9F.L
Share Price 0L9F.L
Charts 0L9F.L
Trades 0L9F.L
History Compare
0L9F.L 0L9F.L
Share News 0L9F.L
RNS 0L9F.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	19.15	19.15	19.15	19.15	3,068
2024-05-01	19.11	19.11	19.11	19.11	429
2024-04-30	19.37	19.37	19.37	19.37	775
2024-04-29	19.46	19.46	19.46	19.46	209
2024-04-26	19.39	19.39	19.39	19.39	1,689
2024-04-25	19.21	19.21	19.21	19.21	59
2024-04-24	19.60	19.60	19.60	19.60	434
2024-04-23	19.48	19.48	19.48	19.48	227
2024-04-22	19.42	19.42	19.42	19.42	451
2024-04-19	19.17	19.17	19.17	19.17	207
2024-04-18	19.31	19.31	19.31	19.31	421
2024-04-17	18.86	18.86	18.86	18.86	215
2024-04-16	18.79	18.79	18.79	18.79	520
2024-04-15	19.05	19.05	19.05	19.05	141
2024-04-12	19.57	19.57	19.57	19.57	170
2024-04-11	19.14	19.14	19.14	19.14	318
2024-04-10	19.43	19.43	19.43	19.43	1,769
2024-04-09	19.75	19.75	19.75	19.75	231
2024-04-08	19.60	19.60	19.60	19.60	597
2024-04-05	19.88	19.88	19.88	19.88	2,455
2024-04-04	19.88	19.88	19.88	19.88	2,612
2024-04-03	19.51	19.51	19.51	19.51	1,452
2024-04-02	20.06	20.06	20.06	20.06	335
2024-04-01	20.06	20.06	20.06	20.06	0
2024-03-29	20.06	20.06	20.06	20.06	0
2024-03-28	20.06	20.06	20.06	20.06	447
2024-03-27	20.06	20.06	20.06	20.06	11,470
2024-03-26	20.37	20.37	20.37	20.37	444
2024-03-25	20.65	20.65	20.65	20.65	259
2024-03-22	20.62	20.62	20.62	20.62	162
2024-03-21	20.11	20.11	20.11	20.11	4,233
2024-03-20	20.11	20.11	20.11	20.11	363
2024-03-19	20.16	20.16	20.16	20.16	1,302
2024-03-18	20.16	20.16	20.16	20.16	7,038
2024-03-15	20.16	20.16	20.16	20.16	214
2024-03-14	20.16	20.16	20.16	20.16	1,702
2024-03-13	20.36	20.36	20.36	20.36	191
2024-03-12	20.36	20.36	20.36	20.36	685
2024-03-11	20.21	20.21	20.21	20.21	114
2024-03-08	20.21	20.21	20.21	20.21	950
2024-03-07	20.21	20.21	20.21	20.21	209
2024-03-06	20.22	20.22	20.22	20.22	266
2024-03-05	20.22	20.22	20.22	20.22	5,018
2024-03-04	20.02	20.02	20.02	20.02	2,855
2024-03-01	20.07	20.07	20.07	20.07	1,856
2024-02-29	20.07	20.07	20.07	20.07	3,200
2024-02-28	19.94	19.94	19.94	19.94	537
2024-02-27	19.80	19.80	19.80	19.80	703
2024-02-26	19.76	19.76	19.76	19.76	980
2024-02-23	19.77	19.77	19.77	19.77	376
2024-02-22	19.77	19.77	19.77	19.77	126
2024-02-21	19.77	19.77	19.77	19.77	363
2024-02-20	19.77	19.77	19.77	19.77	6,563
2024-02-19	19.77	19.77	19.77	19.77	0
2024-02-16	19.77	19.77	19.77	19.77	5,293
2024-02-15	19.77	19.77	19.77	19.77	3,004
2024-02-14	19.16	19.16	19.16	19.16	161
2024-02-13	19.16	19.16	19.16	19.16	632
2024-02-12	19.16	19.16	19.16	19.16	1,652
2024-02-09	19.16	19.16	19.16	19.16	4,237
2024-02-08	19.16	19.16	19.16	19.16	233
2024-02-07	19.16	19.16	19.16	19.16	3,273
2024-02-06	19.58	19.58	19.58	19.58	1,136
2024-02-05	19.58	19.58	19.58	19.58	224
2024-02-02	20.08	20.08	20.08	20.08	7,625
2024-02-01	21.02	21.02	21.02	21.02	874
2024-01-31	21.02	21.02	21.02	21.02	8,056
2024-01-30	21.02	21.02	21.02	21.02	207
2024-01-29	20.66	20.66	20.66	20.66	10,259
2024-01-26	20.66	20.66	20.66	20.66	114
2024-01-25	20.66	20.66	20.66	20.66	3,174
2024-01-24	20.44	20.44	20.44	20.44	42
2024-01-23	20.51	20.51	20.51	20.51	140
2024-01-22	20.61	20.61	20.61	20.61	363
2024-01-19	20.35	20.35	20.35	20.35	24,928
2024-01-18	20.18	20.18	20.18	20.18	1,454
2024-01-17	20.58	20.58	20.58	20.58	1,750
2024-01-16	20.58	20.58	20.58	20.58	591
2024-01-15	20.80	20.80	20.80	20.80	0
2024-01-12	20.80	20.80	20.80	20.80	102
2024-01-11	20.94	20.94	20.94	20.94	2,034
2024-01-10	20.94	20.94	20.94	20.94	171
2024-01-09	20.94	20.94	20.94	20.94	451
2024-01-08	20.94	20.94	20.94	20.94	508
2024-01-05	20.79	20.79	20.79	20.79	923
2024-01-04	20.60	20.60	20.60	20.60	285
2024-01-03	21.21	21.21	21.21	21.21	5,457
2024-01-02	21.21	21.21	21.21	21.21	1,706
2024-01-01	22.16	22.16	22.16	22.16	0
2023-12-29	22.16	22.16	22.16	22.16	1,078
2023-12-28	22.16	22.16	22.16	22.16	6,362
2023-12-27	22.16	22.16	22.16	22.16	3,078
2023-12-26	22.16	22.16	22.16	22.16	0
2023-12-25	22.16	22.16	22.16	22.16	0
2023-12-22	22.16	22.16	22.16	22.16	559
2023-12-21	22.16	22.16	22.16	22.16	602
2023-12-20	22.16	22.16	22.16	22.16	648
2023-12-19	20.29	20.29	20.29	20.29	1,440
2023-12-18	20.29	20.29	20.29	20.29	483
2023-12-15	20.29	20.29	20.29	20.29	2,379
2023-12-14	20.29	20.29	20.29	20.29	3,037
2023-12-13	20.29	20.29	20.29	20.29	516
2023-12-12	20.29	20.29	20.29	20.29	1,314
2023-12-11	19.69	19.69	19.69	19.69	77
2023-12-08	19.69	19.69	19.69	19.69	183
2023-12-07	19.69	19.69	19.69	19.69	255
2023-12-06	19.94	19.94	19.94	19.94	2,598
2023-12-05	19.94	19.94	19.94	19.94	1,309
2023-12-04	19.94	19.94	19.94	19.94	1,275
2023-12-01	19.94	19.94	19.94	19.94	809
2023-11-30	19.94	19.94	19.94	19.94	783
2023-11-29	19.37	19.37	19.37	19.37	1,809
2023-11-28	19.37	19.37	19.37	19.37	686
2023-11-27	20.17	20.17	20.17	20.17	1,353
2023-11-24	20.17	20.17	20.17	20.17	412
2023-11-23	20.17	20.17	20.17	20.17	0
2023-11-22	20.17	20.17	20.17	20.17	122
2023-11-21	20.17	20.17	20.17	20.17	1,784
2023-11-20	20.17	20.17	20.17	20.17	663
2023-11-17	20.17	20.17	20.17	20.17	119
2023-11-16	20.17	20.17	20.17	20.17	1,919
2023-11-15	20.17	20.17	20.17	20.17	215
2023-11-14	19.13	19.13	19.13	19.13	867
2023-11-13	19.13	19.13	19.13	19.13	305
2023-11-10	19.00	19.00	19.00	19.00	183
2023-11-09	18.89	18.89	18.89	18.89	656
2023-11-08	18.89	18.89	18.89	18.89	861
2023-11-07	18.89	18.89	18.89	18.89	4
2023-11-06	18.89	18.89	18.89	18.89	931
2023-11-03	18.89	18.89	18.89	18.89	360
2023-11-02	17.52	17.52	17.52	17.52	1,133
2023-11-01	17.52	17.52	17.52	17.52	72
2023-10-31	17.52	17.52	17.52	17.52	351
2023-10-30	17.48	17.48	17.48	17.48	126
2023-10-27	17.48	17.48	17.48	17.48	898
2023-10-26	18.00	18.00	18.00	18.00	495
2023-10-25	18.00	18.00	18.00	18.00	559
2023-10-24	18.00	18.00	18.00	18.00	96
2023-10-23	18.00	18.00	18.00	18.00	817
2023-10-20	18.00	18.00	18.00	18.00	1,604
2023-10-19	18.82	18.82	18.82	18.82	729
2023-10-18	18.86	18.86	18.86	18.86	482
2023-10-17	18.98	18.98	18.98	18.98	143
2023-10-16	18.98	18.98	18.98	18.98	581
2023-10-13	18.98	18.98	18.98	18.98	651
2023-10-12	19.76	19.76	19.76	19.76	1,373
2023-10-11	19.76	19.76	19.76	19.76	73
2023-10-10	19.76	19.76	19.76	19.76	488
2023-10-09	19.76	19.76	19.76	19.76	86
2023-10-06	19.76	19.76	19.76	19.76	205
2023-10-05	19.76	19.76	19.76	19.76	805
2023-10-04	19.76	19.76	19.76	19.76	2,239
2023-10-03	19.76	19.76	19.76	19.76	3,044
2023-10-02	19.76	19.76	19.76	19.76	2,214
2023-09-29	19.76	19.76	19.76	19.76	2
2023-09-28	19.04	19.04	19.04	19.04	1,013
2023-09-27	19.79	19.79	19.79	19.79	277
2023-09-26	19.79	19.79	19.79	19.79	730
2023-09-25	19.88	19.88	19.88	19.88	474
2023-09-22	20.26	20.26	20.26	20.26	674
2023-09-21	21.06	21.06	21.06	21.06	1,148
2023-09-20	21.06	21.06	21.06	21.06	1,206
2023-09-19	20.78	20.78	20.78	20.78	260
2023-09-18	20.78	20.78	20.78	20.78	1,364
2023-09-15	20.78	20.78	20.78	20.78	0
2023-09-14	20.78	20.78	20.78	20.78	270
2023-09-13	20.78	20.78	20.78	20.78	202
2023-09-12	20.67	20.67	20.67	20.67	154
2023-09-11	20.81	20.81	20.81	20.81	273
2023-09-08	20.81	20.81	20.81	20.81	861
2023-09-07	20.81	20.81	20.81	20.81	218
2023-09-06	20.81	20.81	20.81	20.81	500
2023-09-05	20.81	20.81	20.81	20.81	62
2023-09-04	20.67	20.67	20.67	20.67	0
2023-09-01	20.67	20.67	20.67	20.67	732
2023-08-31	20.67	20.67	20.67	20.67	275
2023-08-30	20.10	20.10	20.10	20.10	272
2023-08-29	20.14	20.14	20.14	20.14	180
2023-08-28	19.55	19.55	19.55	19.55	0
2023-08-25	19.55	19.55	19.55	19.55	186
2023-08-24	20.32	20.32	20.32	20.32	239
2023-08-23	20.32	20.32	20.32	20.32	301
2023-08-22	20.32	20.32	20.32	20.32	530
2023-08-21	20.32	20.32	20.32	20.32	200
2023-08-18	20.32	20.32	20.32	20.32	100
2023-08-17	20.32	20.32	20.32	20.32	1,200
2023-08-16	20.32	20.32	20.32	20.32	100
2023-08-15	20.32	20.32	20.32	20.32	107
2023-08-14	20.32	20.32	20.32	20.32	602
2023-08-11	20.35	20.35	20.35	20.35	861
2023-08-10	20.81	20.81	20.81	20.81	664
2023-08-09	20.81	20.81	20.81	20.81	3,887
2023-08-08	20.67	20.67	20.67	20.67	791
2023-08-07	20.67	20.67	20.67	20.67	442
2023-08-04	20.51	20.51	20.51	20.51	962
2023-08-03	20.08	20.08	20.08	20.08	977
2023-08-02	20.63	20.63	20.63	20.63	1,937
2023-08-01	20.63	20.63	20.63	20.63	586
2023-07-31	20.76	20.76	20.76	20.76	105
2023-07-28	20.73	20.73	20.73	20.73	396
2023-07-27	20.73	20.73	20.73	20.73	836
2023-07-26	20.54	20.54	20.54	20.54	248
2023-07-25	20.54	20.54	20.54	20.54	212
2023-07-24	20.77	20.77	20.77	20.77	703
2023-07-21	21.25	21.25	21.25	21.25	2,041
2023-07-20	21.25	21.25	21.25	21.25	180
2023-07-19	21.17	21.17	21.17	21.17	955
2023-07-18	21.14	21.14	21.14	21.14	1,277
2023-07-17	20.69	20.69	20.69	20.69	700
2023-07-14	20.47	20.47	20.47	20.47	760
2023-07-13	20.31	20.31	20.31	20.31	102
2023-07-12	20.31	20.31	20.31	20.31	13,512
2023-07-11	20.31	20.31	20.31	20.31	1,524
2023-07-10	19.33	19.33	19.33	19.33	3,264
2023-07-07	19.33	19.33	19.33	19.33	166
2023-07-06	18.96	18.96	18.96	18.96	1,050
2023-07-05	19.28	19.28	19.28	19.28	1,460
2023-07-04	19.28	19.28	19.28	19.28	0
2023-07-03	19.28	19.28	19.28	19.28	170
2023-06-30	19.28	19.28	19.28	19.28	1,216
2023-06-29	19.28	19.28	19.28	19.28	1,760
2023-06-28	19.28	19.28	19.28	19.28	832
2023-06-27	18.53	18.53	18.53	18.53	211
2023-06-26	18.53	18.53	18.53	18.53	703
2023-06-23	18.53	18.53	18.53	18.53	950
2023-06-22	19.30	19.30	19.30	19.30	7,151
2023-06-21	19.30	19.30	19.30	19.30	985
2023-06-20	19.30	19.30	19.30	19.30	1,840
2023-06-19	19.30	19.30	19.30	19.30	0
2023-06-16	19.30	19.30	19.30	19.30	267
2023-06-15	19.34	19.34	19.34	19.34	116
2023-06-14	18.96	18.96	18.96	18.96	652
2023-06-13	18.96	18.96	18.96	18.96	274
2023-06-12	18.96	18.96	18.96	18.96	132
2023-06-09	18.96	18.96	18.96	18.96	329
2023-06-08	18.69	18.69	18.69	18.69	400
2023-06-07	18.69	18.69	18.69	18.69	2,230
2023-06-06	18.22	18.22	18.22	18.22	225
2023-06-05	18.43	18.43	18.43	18.43	237
2023-06-02	18.43	18.43	18.43	18.43	1,761
2023-06-01	17.51	17.51	17.51	17.51	600
2023-05-31	17.00	17.00	17.00	17.00	330
2023-05-30	17.00	17.00	17.00	17.00	600
2023-05-29	17.00	17.00	17.00	17.00	0
2023-05-26	17.00	17.00	17.00	17.00	678
2023-05-25	17.75	17.75	17.75	17.75	1,000
2023-05-24	17.75	17.75	17.75	17.75	65
2023-05-23	17.74	17.74	17.74	17.74	963
2023-05-22	17.18	17.18	17.18	17.18	1,981
2023-05-19	17.02	17.02	17.02	17.02	1,781
2023-05-18	17.06	17.06	17.06	17.06	1,149
2023-05-17	16.40	16.40	16.40	16.40	739
2023-05-16	16.46	16.46	16.46	16.46	128
2023-05-15	16.46	16.46	16.46	16.46	295
2023-05-12	16.34	16.34	16.34	16.34	338
2023-05-11	16.60	16.60	16.60	16.60	958
2023-05-10	16.60	16.60	16.60	16.60	78
2023-05-09	16.65	16.65	16.65	16.65	359
2023-05-08	16.39	16.39	16.39	16.39	0
2023-05-05	16.39	16.39	16.39	16.39	1,415
2023-05-04	16.39	16.39	16.39	16.39	1,557
2023-05-03	17.12	17.12	17.12	17.12	6,220
2023-05-02	16.94	16.94	16.94	16.94	3,529
2023-05-01	17.29	17.29	17.29	17.29	0
2023-04-28	17.29	17.29	17.29	17.29	525
2023-04-27	17.29	17.29	17.29	17.29	10
2023-04-26	16.91	16.91	16.91	16.91	210
2023-04-25	17.41	17.41	17.41	17.41	385
2023-04-24	17.41	17.41	17.41	17.41	89
2023-04-21	17.41	17.41	17.41	17.41	194
2023-04-20	17.41	17.41	17.41	17.41	2,103
2023-04-19	17.41	17.41	17.41	17.41	521
2023-04-18	17.41	17.41	17.41	17.41	602
2023-04-17	17.41	17.41	17.41	17.41	1,211
2023-04-14	17.55	17.55	17.55	17.55	780
2023-04-13	17.40	17.40	17.40	17.40	561
2023-04-12	17.37	17.37	17.37	17.37	4,026
2023-04-11	17.44	17.44	17.44	17.44	790
2023-04-10	17.36	17.36	17.36	17.36	0
2023-04-07	17.36	17.36	17.36	17.36	0
2023-04-06	17.36	17.36	17.36	17.36	172
2023-04-05	17.29	17.29	17.29	17.29	921
2023-04-04	17.23	17.23	17.23	17.23	472
2023-04-03	17.43	17.43	17.43	17.43	879
2023-03-31	17.68	17.68	17.68	17.68	362
2023-03-30	17.08	17.08	17.08	17.08	732
2023-03-29	17.17	17.17	17.17	17.17	573
2023-03-28	17.17	17.17	17.17	17.17	722
2023-03-27	16.76	16.76	16.76	16.76	650
2023-03-24	17.56	17.56	17.56	17.56	2,029
2023-03-23	17.56	17.56	17.56	17.56	1,661
2023-03-22	17.56	17.56	17.56	17.56	1,300
2023-03-21	16.97	16.97	16.97	16.97	899
2023-03-20	17.04	17.04	17.04	17.04	1,082
2023-03-17	16.49	16.49	16.49	16.49	6,693
2023-03-16	17.11	17.11	17.11	17.11	1,366
2023-03-15	17.42	17.42	17.42	17.42	2,104
2023-03-14	18.78	18.78	18.78	18.78	1,682
2023-03-13	18.14	18.14	18.14	18.14	1,912
2023-03-10	18.48	18.48	18.48	18.48	1,073
2023-03-09	19.36	19.36	19.36	19.36	1,508
2023-03-08	20.63	20.63	20.63	20.63	245
2023-03-07	20.63	20.63	20.63	20.63	773
2023-03-06	19.39	19.39	19.39	19.39	900
2023-03-03	19.39	19.39	19.39	19.39	610
2023-03-02	19.01	19.01	19.01	19.01	3,545
2023-03-01	19.25	19.25	19.25	19.25	586
2023-02-28	19.25	19.25	19.25	19.25	636
2023-02-27	19.65	19.65	19.65	19.65	5,603
2023-02-24	19.65	19.65	19.65	19.65	482
2023-02-23	19.65	19.65	19.65	19.65	480
2023-02-22	19.65	19.65	19.65	19.65	294
2023-02-21	20.32	20.32	20.32	20.32	823
2023-02-20	20.32	20.32	20.32	20.32	0
2023-02-17	20.32	20.32	20.32	20.32	575
2023-02-16	20.32	20.32	20.32	20.32	99
2023-02-15	20.38	20.38	20.38	20.38	0
2023-02-14	20.38	20.38	20.38	20.38	485
2023-02-13	20.17	20.17	20.17	20.17	1,323
2023-02-10	20.15	20.15	20.15	20.15	55
2023-02-09	20.56	20.56	20.56	20.56	1,064
2023-02-08	20.77	20.77	20.77	20.77	768
2023-02-07	20.89	20.89	20.89	20.89	236
2023-02-06	21.17	21.17	21.17	21.17	668
2023-02-03	21.34	21.34	21.34	21.34	50
2023-02-02	21.60	21.60	21.60	21.60	436
2023-02-01	20.92	20.92	20.92	20.92	2,137
2023-01-31	20.62	20.62	20.62	20.62	1,217
2023-01-30	20.59	20.59	20.59	20.59	221
2023-01-27	20.62	20.62	20.62	20.62	489
2023-01-26	20.35	20.35	20.35	20.35	152
2023-01-25	20.14	20.14	20.14	20.14	593
2023-01-24	20.54	20.54	20.54	20.54	579
2023-01-23	20.65	20.65	20.65	20.65	112
2023-01-20	19.87	19.87	19.87	19.87	628
2023-01-19	19.83	19.83	19.83	19.83	558
2023-01-18	20.04	20.04	20.04	20.04	220
2023-01-17	20.07	20.07	20.07	20.07	556
2023-01-16	19.86	19.86	19.86	19.86	0
2023-01-13	19.86	19.86	19.86	19.86	74
2023-01-12	19.86	19.86	19.86	19.86	1,178
2023-01-11	19.63	19.63	19.63	19.63	310
2023-01-10	19.10	19.10	19.10	19.10	350
2023-01-09	18.68	18.68	18.68	18.68	0
2023-01-06	18.68	18.68	18.68	18.68	41
2023-01-05	18.41	18.41	18.41	18.41	122
2023-01-04	18.41	18.41	18.41	18.41	100
2023-01-03	18.41	18.41	18.41	18.41	375
2023-01-02	18.41	18.41	18.41	18.41	0
2022-12-30	18.41	18.41	18.41	18.41	45
2022-12-29	19.10	19.10	19.10	19.10	153
2022-12-28	19.10	19.10	19.10	19.10	50
2022-12-27	19.20	19.20	19.20	19.20	0
2022-12-26	19.20	19.20	19.20	19.20	0
2022-12-23	19.20	19.20	19.20	19.20	0
2022-12-22	19.20	19.20	19.20	19.20	33
2022-12-21	19.20	19.20	19.20	19.20	1,786
2022-12-20	18.86	18.86	18.86	18.86	434
2022-12-19	19.10	19.10	19.10	19.10	527
2022-12-16	19.32	19.32	19.32	19.32	653
2022-12-15	19.82	19.82	19.82	19.82	159
2022-12-14	20.07	20.07	20.07	20.07	571
2022-12-13	20.27	20.27	20.27	20.27	508
2022-12-12	19.82	19.82	19.82	19.82	894
2022-12-09	19.88	19.88	19.88	19.88	215
2022-12-08	19.84	19.84	19.84	19.84	0
2022-12-07	19.84	19.84	19.84	19.84	699
2022-12-06	20.34	20.34	20.34	20.34	264
2022-12-05	20.86	20.86	20.86	20.86	386
2022-12-02	21.38	21.38	21.38	21.38	101
2022-12-01	21.38	21.38	21.38	21.38	204
2022-11-30	21.38	21.38	21.38	21.38	0
2022-11-29	21.38	21.38	21.38	21.38	75
2022-11-28	21.38	21.38	21.38	21.38	450
2022-11-25	21.38	21.38	21.38	21.38	556
2022-11-24	20.98	20.98	20.98	20.98	0
2022-11-23	20.98	20.98	20.98	20.98	70
2022-11-22	20.98	20.98	20.98	20.98	111
2022-11-21	20.59	20.59	20.59	20.59	580
2022-11-18	20.27	20.27	20.27	20.27	300
2022-11-17	20.63	20.63	20.63	20.63	0
2022-11-16	21.08	21.08	21.08	21.08	0
2022-11-15	21.08	21.08	21.08	21.08	497
2022-11-14	21.32	21.32	21.32	21.32	0
2022-11-11	21.32	21.32	21.32	21.32	514
2022-11-10	20.76	20.76	20.76	20.76	0
2022-11-09	20.76	20.76	20.76	20.76	75
2022-11-08	20.34	20.34	20.34	20.34	698
2022-11-07	20.07	20.07	20.07	20.07	0
2022-11-04	20.07	20.07	20.07	20.07	528
2022-11-03	20.05	20.05	20.05	20.05	91
2022-11-02	20.87	20.87	20.87	20.87	0
2022-11-01	20.87	20.87	20.87	20.87	176
2022-10-31	20.48	20.48	20.48	20.48	0
2022-10-28	20.48	20.48	20.48	20.48	100
2022-10-27	20.48	20.48	20.48	20.48	440
2022-10-26	20.00	20.00	20.00	20.00	198
2022-10-25	19.03	19.03	19.03	19.03	222
2022-10-24	19.17	19.17	19.17	19.17	33
2022-10-21	19.54	19.54	19.54	19.54	0
2022-10-20	19.54	19.54	19.54	19.54	0
2022-10-19	19.54	19.54	19.54	19.54	228
2022-10-18	19.53	19.53	19.53	19.53	533
2022-10-17	19.04	19.04	19.04	19.04	358
2022-10-14	19.51	19.51	19.51	19.51	209
2022-10-13	18.50	18.50	18.50	18.50	600
2022-10-12	18.62	18.62	18.62	18.62	538
2022-10-11	18.45	18.45	18.45	18.45	421
2022-10-10	18.66	18.66	18.66	18.66	808
2022-10-07	18.99	18.99	18.99	18.99	855
2022-10-06	19.66	19.66	19.66	19.66	389
2022-10-05	19.20	19.20	19.20	19.20	196
2022-10-04	17.79	17.79	17.79	17.79	100
2022-10-03	17.79	17.79	17.79	17.79	512
2022-09-30	18.50	18.50	18.50	18.50	3
2022-09-29	20.20	20.20	20.20	20.20	611
2022-09-28	20.17	20.17	20.17	20.17	516
2022-09-27	20.29	20.29	20.29	20.29	2,891
2022-09-26	20.67	20.67	20.67	20.67	702
2022-09-23	22.22	22.22	22.22	22.22	150
2022-09-22	23.26	23.26	23.26	23.26	19
2022-09-21	23.26	23.26	23.26	23.26	595
2022-09-20	23.43	23.43	23.43	23.43	0
2022-09-19	23.43	23.43	23.43	23.43	0
2022-09-16	23.43	23.43	23.43	23.43	50
2022-09-15	23.12	23.12	23.12	23.12	0
2022-09-14	23.12	23.12	23.12	23.12	150
2022-09-13	23.79	23.79	23.79	23.79	0
2022-09-12	22.52	22.52	22.52	22.52	0
2022-09-09	22.52	22.52	22.52	22.52	0
2022-09-08	22.52	22.52	22.52	22.52	0
2022-09-07	22.52	22.52	22.52	22.52	0
2022-09-06	22.60	22.60	22.60	22.60	0
2022-09-05	22.60	22.60	22.60	22.60	0
2022-09-02	22.60	22.60	22.60	22.60	0
2022-09-01	22.60	22.60	22.60	22.60	1,989
2022-08-31	23.26	23.26	23.26	23.26	0
2022-08-30	23.26	23.26	23.26	23.26	258
2022-08-29	23.93	23.93	23.93	23.93	0
2022-08-26	23.93	23.93	23.93	23.93	0
2022-08-25	23.93	23.93	23.93	23.93	45
2022-08-24	23.93	23.93	23.93	23.93	5
2022-08-23	23.93	23.93	23.93	23.93	0
2022-08-22	23.93	23.93	23.93	23.93	164
2022-08-19	23.93	23.93	23.93	23.93	11
2022-08-18	23.92	23.92	23.92	23.92	21
2022-08-17	23.92	23.92	23.92	23.92	189
2022-08-16	23.92	23.92	23.92	23.92	0
2022-08-15	23.92	23.92	23.92	23.92	0
2022-08-12	23.92	23.92	23.92	23.92	1,933
2022-08-11	23.92	23.92	23.92	23.92	340
2022-08-10	23.61	23.61	23.61	23.61	196
2022-08-09	23.78	23.78	23.78	23.78	0
2022-08-08	23.78	23.78	23.78	23.78	929
2022-08-05	23.67	23.67	23.67	23.67	0
2022-08-04	23.67	23.67	23.67	23.67	514
2022-08-03	23.56	23.56	23.56	23.56	65
2022-08-02	22.96	22.96	22.96	22.96	0
2022-08-01	22.96	22.96	22.96	22.96	500
2022-07-29	22.96	22.96	22.96	22.96	300
2022-07-28	22.96	22.96	22.96	22.96	834
2022-07-27	22.96	22.96	22.96	22.96	430
2022-07-26	22.68	22.68	22.68	22.68	0
2022-07-25	22.68	22.68	22.68	22.68	1,655
2022-07-22	22.52	22.52	22.52	22.52	109
2022-07-21	21.88	21.88	21.88	21.88	100
2022-07-20	21.88	21.88	21.88	21.88	260
2022-07-19	21.88	21.88	21.88	21.88	751
2022-07-18	21.57	21.57	21.57	21.57	193
2022-07-15	21.47	21.47	21.47	21.47	111
2022-07-14	21.36	21.36	21.36	21.36	267
2022-07-13	21.57	21.57	21.57	21.57	0
2022-07-12	21.46	21.46	21.46	21.46	0
2022-07-11	21.66	21.66	21.66	21.66	1,011
2022-07-08	21.27	21.27	21.27	21.27	0
2022-07-07	21.27	21.27	21.27	21.27	426
2022-07-06	21.59	21.59	21.59	21.59	435
2022-07-05	21.15	21.15	21.15	21.15	249
2022-07-04	21.02	21.02	21.02	21.02	0
2022-07-01	21.22	21.22	21.22	21.22	361
2022-06-30	20.96	20.96	20.96	20.96	80
2022-06-29	21.35	21.35	21.35	21.35	1,227
2022-06-28	22.43	22.43	22.43	22.43	135
2022-06-27	22.14	22.14	22.14	22.14	665
2022-06-24	21.88	21.88	21.88	21.88	165
2022-06-23	20.95	20.95	20.95	20.95	0
2022-06-22	20.95	20.95	20.95	20.95	297
2022-06-21	21.03	21.03	21.03	21.03	681
2022-06-20	20.42	20.42	20.42	20.42	0
2022-06-17	19.87	19.87	19.87	19.87	0
2022-06-16	19.87	19.87	19.87	19.87	1,680
2022-06-15	20.55	20.55	20.55	20.55	550
2022-06-14	21.13	21.13	21.13	21.13	408
2022-06-13	21.41	21.41	21.41	21.41	2,382
2022-06-10	23.49	23.49	23.49	23.49	2,000
2022-06-09	23.49	23.49	23.49	23.49	0
2022-06-08	23.49	23.49	23.49	23.49	1,663
2022-06-07	23.50	23.50	23.50	23.50	27
2022-06-06	23.60	23.60	23.60	23.60	92
2022-06-03	23.00	23.00	23.00	23.00	0
2022-06-02	23.00	23.00	23.00	23.00	0
2022-06-01	23.00	23.00	23.00	23.00	0
2022-05-31	23.00	23.00	23.00	23.00	0
2022-05-30	23.00	23.00	23.00	23.00	0
2022-05-27	23.00	23.00	23.00	23.00	0
2022-05-26	23.00	23.00	23.00	23.00	140
2022-05-25	23.00	23.00	23.00	23.00	31
2022-05-24	23.03	23.03	23.03	23.03	0
2022-05-23	22.85	22.85	22.85	22.85	232
2022-05-20	22.95	22.95	22.95	22.95	200
2022-05-19	23.06	23.06	23.06	23.06	0
2022-05-18	23.06	23.06	23.06	23.06	140
2022-05-17	23.06	23.06	23.06	23.06	50
2022-05-16	23.06	23.06	23.06	23.06	1,604
2022-05-13	22.63	22.63	22.63	22.63	480
2022-05-12	22.34	22.34	22.34	22.34	397
2022-05-11	23.71	23.71	23.71	23.71	2,750
2022-05-10	23.71	23.71	23.71	23.71	1,837
2022-05-09	23.71	23.71	23.71	23.71	2,287
2022-05-06	23.71	23.71	23.71	23.71	3,313
2022-05-05	24.15	24.15	24.15	24.15	400
2022-05-04	23.68	23.68	23.68	23.68	690
2022-05-03	23.07	23.07	23.07	23.07	150
2022-05-02	23.45	23.45	23.45	23.45	0
2022-04-29	23.45	23.45	23.45	23.45	420
2022-04-28	23.36	23.36	23.36	23.36	10
2022-04-27	23.74	23.74	23.74	23.74	0
2022-04-26	23.74	23.74	23.74	23.74	700
2022-04-25	23.45	23.45	23.45	23.45	432
2022-04-22	24.55	24.55	24.55	24.55	1,600
2022-04-21	24.63	24.63	24.63	24.63	477
2022-04-20	24.22	24.22	24.22	24.22	0
2022-04-19	24.22	24.22	24.22	24.22	1,018
2022-04-18	23.74	23.74	23.74	23.74	0
2022-04-15	23.74	23.74	23.74	23.74	0
2022-04-14	23.74	23.74	23.74	23.74	0
2022-04-13	23.74	23.74	23.74	23.74	0
2022-04-12	23.74	23.74	23.74	23.74	239
2022-04-11	23.60	23.60	23.60	23.60	1,586
2022-04-08	23.60	23.60	23.60	23.60	289
2022-04-07	24.57	24.57	24.57	24.57	0
2022-04-06	24.57	24.57	24.57	24.57	50
2022-04-05	24.57	24.57	24.57	24.57	407
2022-04-04	24.49	24.49	24.49	24.49	417
2022-04-01	24.24	24.24	24.24	24.24	1,135
2022-03-31	24.21	24.21	24.21	24.21	731
2022-03-30	23.89	23.89	23.89	23.89	164
2022-03-29	24.47	24.47	24.47	24.47	331
2022-03-28	24.11	24.11	24.11	24.11	472
2022-03-25	23.87	23.87	23.87	23.87	0
2022-03-24	23.87	23.87	23.87	23.87	797
2022-03-23	24.01	24.01	24.01	24.01	150
2022-03-22	23.55	23.55	23.55	23.55	0
2022-03-21	23.72	23.72	23.72	23.72	359
2022-03-18	23.70	23.70	23.70	23.70	0
2022-03-17	23.44	23.44	23.44	23.44	0
2022-03-16	22.89	22.89	22.89	22.89	0
2022-03-15	22.89	22.89	22.89	22.89	512
2022-03-14	22.81	22.81	22.81	22.81	203
2022-03-11	23.03	23.03	23.03	23.03	30
2022-03-10	23.03	23.03	23.03	23.03	0
2022-03-09	23.03	23.03	23.03	23.03	1,328
2022-03-08	22.55	22.55	22.55	22.55	294
2022-03-07	23.24	23.24	23.24	23.24	65
2022-03-04	23.38	23.38	23.38	23.38	8,425
2022-03-03	23.71	23.71	23.71	23.71	223
2022-03-02	23.71	23.71	23.71	23.71	1,966
2022-03-01	23.76	23.76	23.76	23.76	100
2022-02-28	23.76	23.76	23.76	23.76	0
2022-02-25	23.76	23.76	23.76	23.76	352
2022-02-24	22.88	22.88	22.88	22.88	247
2022-02-23	23.98	23.98	23.98	23.98	214
2022-02-22	24.42	24.42	24.42	24.42	0
2022-02-21	24.42	24.42	24.42	24.42	0
2022-02-18	24.42	24.42	24.42	24.42	570
2022-02-17	24.46	24.46	24.46	24.46	334
2022-02-16	24.65	24.65	24.65	24.65	275
2022-02-15	24.63	24.63	24.63	24.63	0
2022-02-14	24.63	24.63	24.63	24.63	25
2022-02-11	24.63	24.63	24.63	24.63	190
2022-02-10	24.74	24.74	24.74	24.74	269
2022-02-09	24.89	24.89	24.89	24.89	625
2022-02-08	24.60	24.60	24.60	24.60	0
2022-02-07	24.60	24.60	24.60	24.60	622
2022-02-04	24.37	24.37	24.37	24.37	590
2022-02-03	24.72	24.72	24.72	24.72	300
2022-02-02	24.59	24.59	24.59	24.59	1,016
2022-02-01	24.56	24.56	24.56	24.56	165
2022-01-31	24.34	24.34	24.34	24.34	322
2022-01-28	24.69	24.69	24.69	24.69	20
2022-01-27	24.69	24.69	24.69	24.69	242
2022-01-26	24.73	24.73	24.73	24.73	591
2022-01-25	23.62	23.62	23.62	23.62	69
2022-01-24	23.59	23.59	23.59	23.59	328
2022-01-21	24.64	24.64	24.64	24.64	173
2022-01-20	24.64	24.64	24.64	24.64	167
2022-01-19	24.84	24.84	24.84	24.84	945
2022-01-18	25.46	25.46	25.46	25.46	585
2022-01-17	25.64	25.64	25.64	25.64	0
2022-01-14	25.64	25.64	25.64	25.64	311
2022-01-13	25.64	25.64	25.64	25.64	2,428
2022-01-12	25.27	25.27	25.27	25.27	58
2022-01-11	24.94	24.94	24.94	24.94	100
2022-01-10	24.94	24.94	24.94	24.94	506
2022-01-07	25.01	25.01	25.01	25.01	40
2022-01-06	25.10	25.10	25.10	25.10	25
2022-01-05	25.03	25.03	25.03	25.03	331
2022-01-04	24.76	24.76	24.76	24.76	802
2022-01-03	24.50	24.50	24.50	24.50	0
2021-12-31	24.50	24.50	24.50	24.50	0
2021-12-30	24.50	24.50	24.50	24.50	25
2021-12-29	24.70	24.70	24.70	24.70	250
2021-12-28	24.54	24.54	24.54	24.54	0
2021-12-27	24.54	24.54	24.54	24.54	0
2021-12-24	24.54	24.54	24.54	24.54	0
2021-12-23	24.54	24.54	24.54	24.54	15
2021-12-22	24.00	24.00	24.00	24.00	30
2021-12-21	24.00	24.00	24.00	24.00	885
2021-12-20	23.40	23.40	23.40	23.40	944
2021-12-17	23.40	23.40	23.40	23.40	402
2021-12-16	23.71	23.71	23.71	23.71	462
2021-12-15	23.11	23.11	23.11	23.11	496
2021-12-14	23.69	23.69	23.69	23.69	1,221
2021-12-13	23.91	23.91	23.91	23.91	261
2021-12-10	24.49	24.49	24.49	24.49	509
2021-12-09	24.96	24.96	24.96	24.96	4,014
2021-12-08	24.96	24.96	24.96	24.96	846
2021-12-07	26.26	26.26	26.26	26.26	37
2021-12-06	26.26	26.26	26.26	26.26	0
2021-12-03	26.26	26.26	26.26	26.26	460
2021-12-02	26.26	26.26	26.26	26.26	100
2021-12-01	26.26	26.26	26.26	26.26	368
2021-11-30	26.26	26.26	26.26	26.26	1,232
2021-11-29	26.26	26.26	26.26	26.26	100
2021-11-26	26.26	26.26	26.26	26.26	500
2021-11-25	26.26	26.26	26.26	26.26	0
2021-11-24	26.26	26.26	26.26	26.26	44
2021-11-23	26.31	26.31	26.31	26.31	5
2021-11-22	25.68	25.68	25.68	25.68	70
2021-11-19	25.82	25.82	25.82	25.82	1,072
2021-11-18	25.82	25.82	25.82	25.82	0
2021-11-17	26.19	26.19	26.19	26.19	71,011
2021-11-16	26.15	26.15	26.15	26.15	75
2021-11-15	26.15	26.15	26.15	26.15	0
2021-11-12	26.15	26.15	26.15	26.15	0
2021-11-11	26.27	26.27	26.27	26.27	60
2021-11-10	26.01	26.01	26.01	26.01	115
2021-11-09	26.01	26.01	26.01	26.01	162
2021-11-08	26.06	26.06	26.06	26.06	0
2021-11-05	25.10	25.10	25.10	25.10	115
2021-11-04	25.10	25.10	25.10	25.10	500
2021-11-03	25.10	25.10	25.10	25.10	170
2021-11-02	25.10	25.10	25.10	25.10	100
2021-11-01	25.10	25.10	25.10	25.10	0
2021-10-29	25.10	25.10	25.10	25.10	172
2021-10-28	25.10	25.10	25.10	25.10	306
2021-10-27	25.44	25.44	25.44	25.44	78
2021-10-26	26.01	26.01	26.01	26.01	12
2021-10-25	26.01	26.01	26.01	26.01	5
2021-10-22	26.01	26.01	26.01	26.01	0
2021-10-21	26.01	26.01	26.01	26.01	157
2021-10-20	25.62	25.62	25.62	25.62	40
2021-10-19	25.62	25.62	25.62	25.62	15
2021-10-18	25.62	25.62	25.62	25.62	5
2021-10-15	25.38	25.38	25.38	25.38	200
2021-10-14	25.38	25.38	25.38	25.38	0
2021-10-13	25.27	25.27	25.27	25.27	0
2021-10-12	24.91	24.91	24.91	24.91	0
2021-10-11	24.91	24.91	24.91	24.91	0
2021-10-08	24.91	24.91	24.91	24.91	2,506
2021-10-07	24.79	24.79	24.79	24.79	0
2021-10-06	24.79	24.79	24.79	24.79	66
2021-10-05	24.67	24.67	24.67	24.67	1,369
2021-10-04	24.81	24.81	24.81	24.81	29
2021-10-01	25.58	25.58	25.58	25.58	0
2021-09-30	25.58	25.58	25.58	25.58	600
2021-09-29	25.58	25.58	25.58	25.58	969
2021-09-28	25.83	25.83	25.83	25.83	0
2021-09-27	25.83	25.83	25.83	25.83	139
2021-09-24	25.13	25.13	25.13	25.13	194
2021-09-23	25.13	25.13	25.13	25.13	40
2021-09-22	25.13	25.13	25.13	25.13	200
2021-09-21	25.13	25.13	25.13	25.13	50
2021-09-20	24.48	24.48	24.48	24.48	1,112
2021-09-17	24.88	24.88	24.88	24.88	1,573
2021-09-16	24.87	24.87	24.87	24.87	345
2021-09-15	24.76	24.76	24.76	24.76	272
2021-09-14	24.70	24.70	24.70	24.70	930
2021-09-13	24.72	24.72	24.72	24.72	17
2021-09-10	25.02	25.02	25.02	25.02	636
2021-09-09	25.02	25.02	25.02	25.02	330
2021-09-08	25.41	25.41	25.41	25.41	325
2021-09-07	25.71	25.71	25.71	25.71	264
2021-09-06	25.80	25.80	25.80	25.80	0
2021-09-03	25.80	25.80	25.80	25.80	40
2021-09-02	25.79	25.79	25.79	25.79	599
2021-09-01	25.65	25.65	25.65	25.65	0
2021-08-31	25.65	25.65	25.65	25.65	89
2021-08-30	25.65	25.65	25.65	25.65	0
2021-08-27	25.65	25.65	25.65	25.65	0
2021-08-26	25.89	25.89	25.89	25.89	332
2021-08-25	25.65	25.65	25.65	25.65	275
2021-08-24	25.78	25.78	25.78	25.78	428
2021-08-23	25.39	25.39	25.39	25.39	107
2021-08-20	25.51	25.51	25.51	25.51	0
2021-08-19	25.51	25.51	25.51	25.51	261
2021-08-18	25.51	25.51	25.51	25.51	434
2021-08-17	25.67	25.67	25.67	25.67	529
2021-08-16	25.71	25.71	25.71	25.71	1,177
2021-08-13	25.74	25.74	25.74	25.74	5
2021-08-12	25.88	25.88	25.88	25.88	130
2021-08-11	25.78	25.78	25.78	25.78	1,216
2021-08-10	25.40	25.40	25.40	25.40	137
2021-08-09	25.40	25.40	25.40	25.40	1,477
2021-08-06	25.77	25.77	25.77	25.77	179
2021-08-05	25.77	25.77	25.77	25.77	0
2021-08-04	26.14	26.14	26.14	26.14	265
2021-08-03	26.16	26.16	26.16	26.16	100
2021-08-02	26.16	26.16	26.16	26.16	600
2021-07-30	26.50	26.50	26.50	26.50	103
2021-07-29	25.77	25.77	25.77	25.77	125
2021-07-28	25.77	25.77	25.77	25.77	236
2021-07-27	25.77	25.77	25.77	25.77	0
2021-07-26	25.77	25.77	25.77	25.77	11
2021-07-23	25.64	25.64	25.64	25.64	248
2021-07-22	25.64	25.64	25.64	25.64	650
2021-07-21	25.64	25.64	25.64	25.64	400
2021-07-20	25.64	25.64	25.64	25.64	1,074
2021-07-19	25.60	25.60	25.60	25.60	2,721
2021-07-16	25.60	25.60	25.60	25.60	1,220
2021-07-15	26.48	26.48	26.48	26.48	0
2021-07-14	26.48	26.48	26.48	26.48	20
2021-07-13	26.48	26.48	26.48	26.48	0
2021-07-12	26.21	26.21	26.21	26.21	46
2021-07-09	25.51	25.51	25.51	25.51	101
2021-07-08	25.51	25.51	25.51	25.51	77
2021-07-07	25.86	25.86	25.86	25.86	49
2021-07-06	25.86	25.86	25.86	25.86	109
2021-07-05	26.10	26.10	26.10	26.10	0
2021-07-02	26.10	26.10	26.10	26.10	309
2021-07-01	26.10	26.10	26.10	26.10	90
2021-06-30	26.10	26.10	26.10	26.10	111
2021-06-29	26.47	26.47	26.47	26.47	160
2021-06-28	26.47	26.47	26.47	26.47	252
2021-06-25	26.81	26.81	26.81	26.81	1,124
2021-06-24	26.34	26.34	26.34	26.34	132
2021-06-23	26.09	26.09	26.09	26.09	0
2021-06-22	26.01	26.01	26.01	26.01	450
2021-06-21	25.53	25.53	25.53	25.53	272
2021-06-18	25.53	25.53	25.53	25.53	500
2021-06-17	26.26	26.26	26.26	26.26	300
2021-06-16	26.26	26.26	26.26	26.26	291
2021-06-15	26.28	26.28	26.28	26.28	1,171
2021-06-14	26.59	26.59	26.59	26.59	323
2021-06-11	26.59	26.59	26.59	26.59	274
2021-06-10	26.57	26.57	26.57	26.57	133
2021-06-09	26.62	26.62	26.62	26.62	536
2021-06-08	26.10	26.10	26.10	26.10	581
2021-06-07	25.78	25.78	25.78	25.78	641
2021-06-04	25.73	25.73	25.73	25.73	0
2021-06-03	25.73	25.73	25.73	25.73	1,248
2021-06-02	25.62	25.62	25.62	25.62	963
2021-06-01	25.67	25.67	25.67	25.67	311
2021-05-28	25.11	25.11	25.11	25.11	288
2021-05-27	24.91	24.91	24.91	24.91	0
2021-05-26	24.91	24.91	24.91	24.91	748
2021-05-25	25.11	25.11	25.11	25.11	0
2021-05-24	25.11	25.11	25.11	25.11	83
2021-05-21	24.80	24.80	24.80	24.80	0
2021-05-20	24.80	24.80	24.80	24.80	665
2021-05-19	24.48	24.48	24.48	24.48	223
2021-05-18	24.80	24.80	24.80	24.80	318
2021-05-17	24.80	24.80	24.80	24.80	100
2021-05-14	24.80	24.80	24.80	24.80	919
2021-05-13	24.38	24.38	24.38	24.38	1,056
2021-05-12	24.55	24.55	24.55	24.55	1,648
2021-05-11	25.37	25.37	25.37	25.37	14,709
2021-05-10	25.37	25.37	25.37	25.37	58
2021-05-07	25.45	25.45	25.45	25.45	55
2021-05-06	25.45	25.45	25.45	25.45	260
2021-05-05	25.76	25.76	25.76	25.76	5,621
2021-05-04	25.76	25.76	25.76	25.76	319
2021-04-30	25.99	25.99	25.99	25.99	121
2021-04-29	25.60	25.60	25.60	25.60	332
2021-04-28	25.60	25.60	25.60	25.60	683
2021-04-27	25.41	25.41	25.41	25.41	20
2021-04-26	25.41	25.41	25.41	25.41	2,800
2021-04-23	25.41	25.41	25.41	25.41	45
2021-04-22	25.41	25.41	25.41	25.41	325
2021-04-21	25.11	25.11	25.11	25.11	274
2021-04-20	25.57	25.57	25.57	25.57	0
2021-04-19	25.57	25.57	25.57	25.57	99
2021-04-16	24.66	24.66	24.66	24.66	0
2021-04-15	24.66	24.66	24.66	24.66	0
2021-04-14	24.66	24.66	24.66	24.66	0
2021-04-13	24.66	24.66	24.66	24.66	202
2021-04-12	24.66	24.66	24.66	24.66	0
2021-04-09	24.54	24.54	24.54	24.54	0
2021-04-08	24.54	24.54	24.54	24.54	108
2021-04-07	24.91	24.91	24.91	24.91	2,100
2021-04-06	24.91	24.91	24.91	24.91	26
2021-04-01	24.92	24.92	24.92	24.92	0
2021-03-31	24.92	24.92	24.92	24.92	321
2021-03-30	24.92	24.92	24.92	24.92	0
2021-03-29	24.92	24.92	24.92	24.92	452
2021-03-26	24.84	24.84	24.84	24.84	200
2021-03-25	24.84	24.84	24.84	24.84	577
2021-03-24	24.84	24.84	24.84	24.84	390
2021-03-23	25.10	25.10	25.10	25.10	0
2021-03-22	25.10	25.10	25.10	25.10	0
2021-03-19	25.10	25.10	25.10	25.10	414
2021-03-18	25.15	25.15	25.15	25.15	1,200
2021-03-17	24.58	24.58	24.58	24.58	272
2021-03-16	24.42	24.42	24.42	24.42	303
2021-03-15	24.42	24.42	24.42	24.42	536
2021-03-12	24.42	24.42	24.42	24.42	1,342
2021-03-11	23.26	23.26	23.26	23.26	40
2021-03-10	23.26	23.26	23.26	23.26	346
2021-03-09	23.23	23.23	23.23	23.23	649
2021-03-08	23.83	23.83	23.83	23.83	251
2021-03-05	22.29	22.29	22.29	22.29	1,588
2021-03-04	23.10	23.10	23.10	23.10	1,290
2021-03-03	23.53	23.53	23.53	23.53	253
2021-03-02	23.72	23.72	23.72	23.72	123
2021-03-01	23.72	23.72	23.72	23.72	16
2021-02-26	22.87	22.87	22.87	22.87	2,239
2021-02-25	22.99	22.99	22.99	22.99	13
2021-02-24	22.99	22.99	22.99	22.99	303
2021-02-23	22.12	22.12	22.12	22.12	160
2021-02-22	21.98	21.98	21.98	21.98	408
2021-02-19	21.42	21.42	21.42	21.42	49
2021-02-18	21.42	21.42	21.42	21.42	191
2021-02-17	21.40	21.40	21.40	21.40	563
2021-02-16	21.94	21.94	21.94	21.94	1,421
2021-02-15	21.49	21.49	21.49	21.49	0
2021-02-12	21.27	21.27	21.27	21.27	341
2021-02-11	21.17	21.17	21.17	21.17	672
2021-02-10	20.76	20.76	20.76	20.76	50
2021-02-09	20.95	20.95	20.95	20.95	841
2021-02-08	20.40	20.40	20.40	20.40	167
2021-02-05	20.14	20.14	20.14	20.14	365
2021-02-04	18.77	18.77	18.77	18.77	500
2021-02-03	18.77	18.77	18.77	18.77	200
2021-02-02	18.77	18.77	18.77	18.77	100
2021-02-01	18.77	18.77	18.77	18.77	190
2021-01-29	19.18	19.18	19.18	19.18	240
2021-01-28	19.25	19.25	19.25	19.25	500
2021-01-27	19.25	19.25	19.25	19.25	60
2021-01-26	19.28	19.28	19.28	19.28	10
2021-01-25	19.28	19.28	19.28	19.28	1,000
2021-01-22	18.98	18.98	18.98	18.98	410
2021-01-21	18.98	18.98	18.98	18.98	200
2021-01-20	19.16	19.16	19.16	19.16	823
2021-01-19	18.69	18.69	18.69	18.69	36
2021-01-18	18.69	18.69	18.69	18.69	0
2021-01-15	18.69	18.69	18.69	18.69	170
2021-01-14	18.69	18.69	18.69	18.69	2,000
2021-01-13	18.69	18.69	18.69	18.69	0
2021-01-12	18.69	18.69	18.69	18.69	489
2021-01-11	18.75	18.75	18.75	18.75	76
2021-01-08	18.92	18.92	18.92	18.92	200
2021-01-07	18.83	18.83	18.83	18.83	6
2021-01-06	18.76	18.76	18.76	18.76	342
2021-01-05	18.35	18.35	18.35	18.35	1,391
2021-01-04	18.55	18.55	18.55	18.55	2,503
2020-12-31	19.27	19.27	19.27	19.27	0
2020-12-30	19.27	19.27	19.27	19.27	1,233
2020-12-29	19.96	19.96	19.96	19.96	0
2020-12-24	19.91	19.91	19.91	19.91	0
2020-12-23	19.46	19.46	19.46	19.46	0
2020-12-22	19.46	19.46	19.46	19.46	443
2020-12-21	19.10	19.10	19.10	19.10	78
2020-12-18	19.58	19.58	19.58	19.58	3,185
2020-12-17	19.35	19.35	19.35	19.35	0
2020-12-16	19.35	19.35	19.35	19.35	526
2020-12-15	19.05	19.05	19.05	19.05	0
2020-12-14	19.05	19.05	19.05	19.05	333
2020-12-11	18.92	18.92	18.92	18.92	0
2020-12-10	18.95	18.95	18.95	18.95	0
2020-12-09	18.95	18.95	18.95	18.95	552
2020-12-08	18.91	18.91	18.91	18.91	0
2020-12-07	18.91	18.91	18.91	18.91	0
2020-12-04	18.91	18.91	18.91	18.91	355
2020-12-03	18.63	18.63	18.63	18.63	600
2020-12-02	18.70	18.70	18.70	18.70	2,135
2020-12-01	18.32	18.32	18.32	18.32	330
2020-11-30	18.87	18.87	18.87	18.87	2,510
2020-11-27	18.87	18.87	18.87	18.87	160
2020-11-26	18.87	18.87	18.87	18.87	0
2020-11-25	18.87	18.87	18.87	18.87	288
2020-11-24	19.33	19.33	19.33	19.33	886
2020-11-23	17.71	17.71	17.71	17.71	61
2020-11-20	17.38	17.38	17.38	17.38	299
2020-11-19	17.42	17.42	17.42	17.42	3,721
2020-11-18	17.80	17.80	17.80	17.80	36,034
2020-11-17	17.32	17.32	17.32	17.32	2,026
2020-11-16	17.54	17.54	17.54	17.54	17,262
2020-11-13	16.17	16.17	16.17	16.17	2,200
2020-11-12	16.46	16.46	16.46	16.46	586
2020-11-11	16.66	16.66	16.66	16.66	574
2020-11-10	16.71	16.71	16.71	16.71	341
2020-11-09	16.31	16.31	16.31	16.31	210
2020-11-06	14.55	14.55	14.55	14.55	0
2020-11-05	14.55	14.55	14.55	14.55	0
2020-11-04	14.55	14.55	14.55	14.55	0
2020-11-03	14.55	14.55	14.55	14.55	889
2020-11-02	14.30	14.30	14.30	14.30	80
2020-10-30	13.89	13.89	13.89	13.89	0
2020-10-29	13.89	13.89	13.89	13.89	23
2020-10-28	14.08	14.08	14.08	14.08	239
2020-10-27	14.71	14.71	14.71	14.71	165
2020-10-26	14.43	14.43	14.43	14.43	0
2020-10-23	14.43	14.43	14.43	14.43	0
2020-10-22	14.43	14.43	14.43	14.43	0
2020-10-21	14.43	14.43	14.43	14.43	232
2020-10-20	15.08	15.08	15.08	15.08	200
2020-10-16	15.64	15.64	15.64	15.64	0
2020-10-15	15.64	15.64	15.64	15.64	3
2020-10-14	15.78	15.78	15.78	15.78	0
2020-10-13	15.57	15.57	15.57	15.57	0
2020-10-12	15.57	15.57	15.57	15.57	222
2020-10-09	15.82	15.82	15.82	15.82	0
2020-10-08	15.54	15.54	15.54	15.54	0
2020-10-07	15.54	15.54	15.54	15.54	414
2020-10-06	15.12	15.12	15.12	15.12	0
2020-10-05	15.12	15.12	15.12	15.12	0
2020-10-02	15.12	15.12	15.12	15.12	0
2020-10-01	15.12	15.12	15.12	15.12	491
2020-09-30	15.92	15.92	15.92	15.92	0
2020-09-29	15.92	15.92	15.92	15.92	0
2020-09-28	15.92	15.92	15.92	15.92	34
2020-09-25	14.91	14.91	14.91	14.91	1,985
2020-09-24	15.56	15.56	15.56	15.56	0
2020-09-23	15.56	15.56	15.56	15.56	0
2020-09-22	15.75	15.75	15.75	15.75	0
2020-09-21	15.75	15.75	15.75	15.75	1,018
2020-09-18	16.38	16.38	16.38	16.38	399
2020-09-17	16.25	16.25	16.25	16.25	15
2020-09-16	15.20	15.20	15.20	15.20	0
2020-09-15	15.20	15.20	15.20	15.20	0
2020-09-14	15.20	15.20	15.20	15.20	0
2020-09-11	15.55	15.55	15.55	15.55	850
2020-04-03	9.95	9.95	9.95	9.95	0
2020-04-02	9.95	9.95	9.95	9.95	188
2020-04-01	9.39	9.39	9.39	9.39	1,771

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218