Stericycle Ord Share History

Stericycle Ord Share Price history. The following table shows end-of-day data 0L9O historical share prices for Stericycle Ord, 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.

0L9O.L
Share Price 0L9O.L
Charts 0L9O.L
Trades 0L9O.L
History Compare
0L9O.L 0L9O.L
Share News 0L9O.L
RNS 0L9O.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	45.61	45.61	45.61	45.61	11
2024-05-02	44.56	44.56	44.56	44.56	236
2024-05-01	46.00	46.00	46.00	46.00	1
2024-04-30	46.00	46.00	46.00	46.00	2
2024-04-29	46.05	46.05	46.05	46.05	24
2024-04-26	46.57	46.57	46.57	46.57	3
2024-04-25	47.07	47.07	47.07	47.07	17
2024-04-24	50.21	50.21	50.21	50.21	2
2024-04-23	50.39	50.39	50.39	50.39	124
2024-04-22	50.39	50.39	50.39	50.39	3
2024-04-19	49.00	49.00	49.00	49.00	24,155
2024-04-18	49.07	49.07	49.07	49.07	4
2024-04-17	48.56	48.56	48.56	48.56	2
2024-04-16	48.41	48.41	48.41	48.41	96
2024-04-15	48.78	48.78	48.78	48.78	35
2024-04-12	49.81	49.81	49.81	49.81	3
2024-04-11	49.73	49.73	49.73	49.73	3
2024-04-10	51.40	51.40	51.40	51.40	21
2024-04-09	51.69	51.69	51.69	51.69	228
2024-04-08	51.69	51.69	51.69	51.69	210
2024-04-05	51.69	51.69	51.69	51.69	0
2024-04-04	51.69	51.69	51.69	51.69	271
2024-04-03	51.28	51.28	51.28	51.28	2
2024-04-02	52.56	52.56	52.56	52.56	2
2024-04-01	52.56	52.56	52.56	52.56	0
2024-03-29	52.56	52.56	52.56	52.56	0
2024-03-28	52.56	52.56	52.56	52.56	351
2024-03-27	52.56	52.56	52.56	52.56	2
2024-03-26	52.46	52.46	52.46	52.46	200
2024-03-25	52.50	52.50	52.50	52.50	5
2024-03-22	52.64	52.64	52.64	52.64	1,601
2024-03-21	53.14	53.14	53.14	53.14	3
2024-03-20	52.72	52.72	52.72	52.72	2
2024-03-19	52.72	52.72	52.72	52.72	345
2024-03-18	52.72	52.72	52.72	52.72	1
2024-03-15	52.27	52.27	52.27	52.27	0
2024-03-14	52.27	52.27	52.27	52.27	20
2024-03-13	52.27	52.27	52.27	52.27	0
2024-03-12	52.27	52.27	52.27	52.27	37
2024-03-11	52.27	52.27	52.27	52.27	40
2024-03-08	52.27	52.27	52.27	52.27	3
2024-03-07	52.37	52.37	52.37	52.37	3
2024-03-06	53.05	53.05	53.05	53.05	0
2024-03-05	53.05	53.05	53.05	53.05	0
2024-03-04	53.05	53.05	53.05	53.05	1
2024-03-01	53.81	53.81	53.81	53.81	3
2024-02-29	55.10	55.10	55.10	55.10	34
2024-02-28	56.15	56.15	56.15	56.15	106
2024-02-27	49.86	49.86	49.86	49.86	104
2024-02-26	49.84	49.84	49.84	49.84	0
2024-02-23	49.84	49.84	49.84	49.84	42
2024-02-22	49.84	49.84	49.84	49.84	109
2024-02-21	49.84	49.84	49.84	49.84	0
2024-02-20	49.84	49.84	49.84	49.84	108
2024-02-19	49.84	49.84	49.84	49.84	0
2024-02-16	49.84	49.84	49.84	49.84	7
2024-02-15	49.84	49.84	49.84	49.84	132
2024-02-14	49.57	49.57	49.57	49.57	30
2024-02-13	49.57	49.57	49.57	49.57	0
2024-02-12	49.57	49.57	49.57	49.57	86
2024-02-09	47.81	47.81	47.81	47.81	130
2024-02-08	47.99	47.99	47.99	47.99	21
2024-02-07	47.79	47.79	47.79	47.79	132
2024-02-06	47.74	47.74	47.74	47.74	0
2024-02-05	47.74	47.74	47.74	47.74	2
2024-02-02	48.69	48.69	48.69	48.69	1
2024-02-01	49.36	49.36	49.36	49.36	0
2024-01-31	49.36	49.36	49.36	49.36	156
2024-01-30	49.36	49.36	49.36	49.36	4
2024-01-29	48.42	48.42	48.42	48.42	1
2024-01-26	48.42	48.42	48.42	48.42	3
2024-01-25	48.98	48.98	48.98	48.98	62
2024-01-24	48.62	48.62	48.62	48.62	2
2024-01-23	49.74	49.74	49.74	49.74	65
2024-01-22	48.72	48.72	48.72	48.72	2
2024-01-19	47.46	47.46	47.46	47.46	3
2024-01-18	47.84	47.84	47.84	47.84	0
2024-01-17	47.84	47.84	47.84	47.84	110
2024-01-16	47.84	47.84	47.84	47.84	61
2024-01-15	47.84	47.84	47.84	47.84	0
2024-01-12	47.84	47.84	47.84	47.84	19
2024-01-11	48.66	48.66	48.66	48.66	315
2024-01-10	47.85	47.85	47.85	47.85	0
2024-01-09	47.85	47.85	47.85	47.85	353
2024-01-08	47.85	47.85	47.85	47.85	0
2024-01-05	47.85	47.85	47.85	47.85	120
2024-01-04	47.85	47.85	47.85	47.85	101
2024-01-03	47.82	47.82	47.82	47.82	510
2024-01-02	49.70	49.70	49.70	49.70	16
2024-01-01	49.48	49.48	49.48	49.48	0
2023-12-29	49.48	49.48	49.48	49.48	0
2023-12-28	49.48	49.48	49.48	49.48	0
2023-12-27	49.48	49.48	49.48	49.48	154
2023-12-26	48.92	48.92	48.92	48.92	0
2023-12-25	48.92	48.92	48.92	48.92	0
2023-12-22	48.92	48.92	48.92	48.92	0
2023-12-21	48.92	48.92	48.92	48.92	0
2023-12-20	48.92	48.92	48.92	48.92	0
2023-12-19	48.92	48.92	48.92	48.92	154
2023-12-18	49.36	49.36	49.36	49.36	2
2023-12-15	47.88	47.88	47.88	47.88	0
2023-12-14	47.88	47.88	47.88	47.88	11
2023-12-13	47.88	47.88	47.88	47.88	51
2023-12-12	47.88	47.88	47.88	47.88	905
2023-12-11	48.68	48.68	48.68	48.68	0
2023-12-08	48.68	48.68	48.68	48.68	165
2023-12-07	48.68	48.68	48.68	48.68	1,002
2023-12-06	48.68	48.68	48.68	48.68	9
2023-12-05	48.68	48.68	48.68	48.68	332
2023-12-04	48.68	48.68	48.68	48.68	375
2023-12-01	46.29	46.29	46.29	46.29	128
2023-11-30	46.29	46.29	46.29	46.29	5
2023-11-29	45.39	45.39	45.39	45.39	0
2023-11-28	45.39	45.39	45.39	45.39	135
2023-11-27	44.48	44.48	44.48	44.48	30
2023-11-24	44.48	44.48	44.48	44.48	0
2023-11-23	44.48	44.48	44.48	44.48	0
2023-11-22	44.48	44.48	44.48	44.48	0
2023-11-21	44.48	44.48	44.48	44.48	111
2023-11-20	44.48	44.48	44.48	44.48	0
2023-11-17	44.48	44.48	44.48	44.48	0
2023-11-16	44.48	44.48	44.48	44.48	0
2023-11-15	44.48	44.48	44.48	44.48	4
2023-11-14	40.87	40.87	40.87	40.87	417
2023-11-13	40.87	40.87	40.87	40.87	0
2023-11-10	40.87	40.87	40.87	40.87	308
2023-11-09	40.87	40.87	40.87	40.87	0
2023-11-08	40.87	40.87	40.87	40.87	0
2023-11-07	40.87	40.87	40.87	40.87	190
2023-11-06	40.87	40.87	40.87	40.87	68
2023-11-03	40.87	40.87	40.87	40.87	0
2023-11-02	40.87	40.87	40.87	40.87	3
2023-11-01	40.87	40.87	40.87	40.87	0
2023-10-31	40.87	40.87	40.87	40.87	224
2023-10-30	45.95	45.95	45.95	45.95	0
2023-10-27	45.95	45.95	45.95	45.95	0
2023-10-26	45.95	45.95	45.95	45.95	1
2023-10-25	45.95	45.95	45.95	45.95	0
2023-10-24	45.95	45.95	45.95	45.95	84
2023-10-23	45.95	45.95	45.95	45.95	0
2023-10-20	45.95	45.95	45.95	45.95	4
2023-10-19	45.95	45.95	45.95	45.95	50
2023-10-18	45.95	45.95	45.95	45.95	0
2023-10-17	45.95	45.95	45.95	45.95	598
2023-10-16	45.95	45.95	45.95	45.95	1,200
2023-10-13	45.95	45.95	45.95	45.95	0
2023-10-12	45.95	45.95	45.95	45.95	2
2023-10-11	45.95	45.95	45.95	45.95	1
2023-10-10	45.95	45.95	45.95	45.95	30
2023-10-09	45.95	45.95	45.95	45.95	0
2023-10-06	45.95	45.95	45.95	45.95	975
2023-10-05	45.95	45.95	45.95	45.95	70
2023-10-04	45.95	45.95	45.95	45.95	138
2023-10-03	45.95	45.95	45.95	45.95	25
2023-10-02	45.95	45.95	45.95	45.95	94
2023-09-29	45.95	45.95	45.95	45.95	0
2023-09-28	45.95	45.95	45.95	45.95	248
2023-09-27	44.82	44.82	44.82	44.82	225
2023-09-26	44.82	44.82	44.82	44.82	172
2023-09-25	44.82	44.82	44.82	44.82	1,405
2023-09-22	44.82	44.82	44.82	44.82	233
2023-09-21	46.66	46.66	46.66	46.66	350
2023-09-20	46.66	46.66	46.66	46.66	6
2023-09-19	46.66	46.66	46.66	46.66	742
2023-09-18	46.66	46.66	46.66	46.66	1
2023-09-15	46.66	46.66	46.66	46.66	1,000
2023-09-14	46.66	46.66	46.66	46.66	1,050
2023-09-13	46.66	46.66	46.66	46.66	0
2023-09-12	46.66	46.66	46.66	46.66	255
2023-09-11	46.66	46.66	46.66	46.66	90
2023-09-08	46.66	46.66	46.66	46.66	0
2023-09-07	46.66	46.66	46.66	46.66	20
2023-09-06	46.66	46.66	46.66	46.66	1,807
2023-09-05	46.66	46.66	46.66	46.66	2,840
2023-09-04	46.66	46.66	46.66	46.66	0
2023-09-01	46.66	46.66	46.66	46.66	50
2023-08-31	46.66	46.66	46.66	46.66	0
2023-08-30	46.66	46.66	46.66	46.66	0
2023-08-29	46.66	46.66	46.66	46.66	203
2023-08-28	46.66	46.66	46.66	46.66	0
2023-08-25	46.66	46.66	46.66	46.66	50
2023-08-24	46.66	46.66	46.66	46.66	0
2023-08-23	46.66	46.66	46.66	46.66	0
2023-08-22	46.66	46.66	46.66	46.66	145
2023-08-21	46.66	46.66	46.66	46.66	0
2023-08-18	46.66	46.66	46.66	46.66	0
2023-08-17	46.66	46.66	46.66	46.66	0
2023-08-16	46.66	46.66	46.66	46.66	156
2023-08-15	46.66	46.66	46.66	46.66	0
2023-08-14	46.66	46.66	46.66	46.66	2,600
2023-08-11	46.66	46.66	46.66	46.66	0
2023-08-10	46.66	46.66	46.66	46.66	0
2023-08-09	46.66	46.66	46.66	46.66	0
2023-08-08	46.66	46.66	46.66	46.66	268
2023-08-07	46.66	46.66	46.66	46.66	0
2023-08-04	46.66	46.66	46.66	46.66	0
2023-08-03	46.66	46.66	46.66	46.66	110
2023-08-02	46.66	46.66	46.66	46.66	373
2023-08-01	46.66	46.66	46.66	46.66	11
2023-07-31	46.66	46.66	46.66	46.66	0
2023-07-28	46.66	46.66	46.66	46.66	0
2023-07-27	46.66	46.66	46.66	46.66	211
2023-07-26	46.66	46.66	46.66	46.66	0
2023-07-25	46.66	46.66	46.66	46.66	237
2023-07-24	46.66	46.66	46.66	46.66	13
2023-07-21	46.46	46.46	46.46	46.46	55
2023-07-20	46.46	46.46	46.46	46.46	25
2023-07-19	46.46	46.46	46.46	46.46	500
2023-07-18	46.46	46.46	46.46	46.46	152
2023-07-17	46.46	46.46	46.46	46.46	0
2023-07-14	46.46	46.46	46.46	46.46	0
2023-07-13	46.46	46.46	46.46	46.46	0
2023-07-12	46.46	46.46	46.46	46.46	0
2023-07-11	46.46	46.46	46.46	46.46	79
2023-07-10	46.46	46.46	46.46	46.46	0
2023-07-07	46.46	46.46	46.46	46.46	0
2023-07-06	46.46	46.46	46.46	46.46	0
2023-07-05	46.46	46.46	46.46	46.46	153
2023-07-04	46.46	46.46	46.46	46.46	0
2023-07-03	46.46	46.46	46.46	46.46	19
2023-06-30	43.49	43.49	43.49	43.49	400
2023-06-29	43.49	43.49	43.49	43.49	3
2023-06-28	43.49	43.49	43.49	43.49	0
2023-06-27	43.49	43.49	43.49	43.49	112
2023-06-26	43.49	43.49	43.49	43.49	0
2023-06-23	43.49	43.49	43.49	43.49	35
2023-06-22	43.49	43.49	43.49	43.49	0
2023-06-21	43.49	43.49	43.49	43.49	200
2023-06-20	43.49	43.49	43.49	43.49	45
2023-06-19	43.49	43.49	43.49	43.49	0
2023-06-16	43.49	43.49	43.49	43.49	437
2023-06-15	43.49	43.49	43.49	43.49	0
2023-06-14	43.49	43.49	43.49	43.49	0
2023-06-13	43.49	43.49	43.49	43.49	132
2023-06-12	43.49	43.49	43.49	43.49	0
2023-06-09	43.49	43.49	43.49	43.49	0
2023-06-08	43.49	43.49	43.49	43.49	200
2023-06-07	43.49	43.49	43.49	43.49	332
2023-06-06	43.49	43.49	43.49	43.49	0
2023-06-05	43.49	43.49	43.49	43.49	0
2023-06-02	43.49	43.49	43.49	43.49	0
2023-06-01	43.49	43.49	43.49	43.49	0
2023-05-31	43.49	43.49	43.49	43.49	223
2023-05-30	43.49	43.49	43.49	43.49	416
2023-05-29	43.49	43.49	43.49	43.49	0
2023-05-26	43.49	43.49	43.49	43.49	200
2023-05-25	43.49	43.49	43.49	43.49	100
2023-05-24	43.49	43.49	43.49	43.49	0
2023-05-23	43.49	43.49	43.49	43.49	118
2023-05-22	43.49	43.49	43.49	43.49	0
2023-05-19	43.49	43.49	43.49	43.49	0
2023-05-18	43.49	43.49	43.49	43.49	0
2023-05-17	43.49	43.49	43.49	43.49	0
2023-05-16	43.49	43.49	43.49	43.49	88
2023-05-15	43.49	43.49	43.49	43.49	0
2023-05-12	43.49	43.49	43.49	43.49	0
2023-05-11	43.49	43.49	43.49	43.49	0
2023-05-10	43.49	43.49	43.49	43.49	0
2023-05-09	43.49	43.49	43.49	43.49	100
2023-05-08	43.49	43.49	43.49	43.49	0
2023-05-05	43.49	43.49	43.49	43.49	45
2023-05-04	43.49	43.49	43.49	43.49	0
2023-05-03	43.49	43.49	43.49	43.49	1,645
2023-05-02	43.49	43.49	43.49	43.49	100
2023-05-01	43.49	43.49	43.49	43.49	0
2023-04-28	43.49	43.49	43.49	43.49	0
2023-04-27	43.49	43.49	43.49	43.49	1,120
2023-04-26	43.49	43.49	43.49	43.49	0
2023-04-25	43.49	43.49	43.49	43.49	112
2023-04-24	43.49	43.49	43.49	43.49	0
2023-04-21	43.49	43.49	43.49	43.49	316
2023-04-20	43.49	43.49	43.49	43.49	0
2023-04-19	43.49	43.49	43.49	43.49	0
2023-04-18	43.49	43.49	43.49	43.49	176
2023-04-17	43.49	43.49	43.49	43.49	0
2023-04-14	43.49	43.49	43.49	43.49	0
2023-04-13	43.49	43.49	43.49	43.49	0
2023-04-12	43.49	43.49	43.49	43.49	82
2023-04-11	43.49	43.49	43.49	43.49	0
2023-04-10	43.49	43.49	43.49	43.49	0
2023-04-07	43.49	43.49	43.49	43.49	0
2023-04-06	43.49	43.49	43.49	43.49	0
2023-04-05	43.49	43.49	43.49	43.49	25
2023-04-04	43.49	43.49	43.49	43.49	286
2023-04-03	43.49	43.49	43.49	43.49	5
2023-03-31	53.87	53.87	53.87	53.87	470
2023-03-30	53.87	53.87	53.87	53.87	15
2023-03-29	53.87	53.87	53.87	53.87	0
2023-03-28	53.87	53.87	53.87	53.87	383
2023-03-27	53.87	53.87	53.87	53.87	0
2023-03-24	53.87	53.87	53.87	53.87	0
2023-03-23	53.87	53.87	53.87	53.87	0
2023-03-22	53.87	53.87	53.87	53.87	11,798
2023-03-21	53.87	53.87	53.87	53.87	146
2023-03-20	53.87	53.87	53.87	53.87	0
2023-03-17	53.87	53.87	53.87	53.87	983
2023-03-16	53.87	53.87	53.87	53.87	0
2023-03-15	53.87	53.87	53.87	53.87	0
2023-03-14	53.87	53.87	53.87	53.87	89
2023-03-13	53.87	53.87	53.87	53.87	0
2023-03-10	53.87	53.87	53.87	53.87	0
2023-03-09	53.87	53.87	53.87	53.87	198
2023-03-08	53.87	53.87	53.87	53.87	0
2023-03-07	53.87	53.87	53.87	53.87	0
2023-03-06	53.87	53.87	53.87	53.87	4
2023-03-03	53.87	53.87	53.87	53.87	100
2023-03-02	53.87	53.87	53.87	53.87	0
2023-03-01	53.87	53.87	53.87	53.87	100
2023-02-28	53.87	53.87	53.87	53.87	904
2023-02-27	53.87	53.87	53.87	53.87	80
2023-02-24	53.87	53.87	53.87	53.87	0
2023-02-23	53.87	53.87	53.87	53.87	121
2023-02-22	53.87	53.87	53.87	53.87	0
2023-02-21	53.87	53.87	53.87	53.87	100
2023-02-20	53.87	53.87	53.87	53.87	0
2023-02-17	53.87	53.87	53.87	53.87	50
2023-02-16	53.87	53.87	53.87	53.87	0
2023-02-15	53.87	53.87	53.87	53.87	0
2023-02-14	53.87	53.87	53.87	53.87	0
2023-02-13	53.87	53.87	53.87	53.87	0
2023-02-10	53.87	53.87	53.87	53.87	0
2023-02-09	53.87	53.87	53.87	53.87	0
2023-02-08	53.87	53.87	53.87	53.87	0
2023-02-07	53.87	53.87	53.87	53.87	469
2023-02-06	54.63	54.63	54.63	54.63	246
2023-02-03	53.06	53.06	53.06	53.06	0
2023-02-02	53.06	53.06	53.06	53.06	0
2023-02-01	53.06	53.06	53.06	53.06	317
2023-01-31	53.06	53.06	53.06	53.06	0
2023-01-30	53.06	53.06	53.06	53.06	0
2023-01-27	53.06	53.06	53.06	53.06	0
2023-01-26	53.06	53.06	53.06	53.06	0
2023-01-25	53.06	53.06	53.06	53.06	0
2023-01-24	53.06	53.06	53.06	53.06	0
2023-01-23	53.06	53.06	53.06	53.06	0
2023-01-20	53.06	53.06	53.06	53.06	0
2023-01-19	53.06	53.06	53.06	53.06	0
2023-01-18	53.06	53.06	53.06	53.06	608
2023-01-17	53.24	53.24	53.24	53.24	0
2023-01-16	53.24	53.24	53.24	53.24	0
2023-01-13	53.24	53.24	53.24	53.24	0
2023-01-12	53.24	53.24	53.24	53.24	0
2023-01-11	53.24	53.24	53.24	53.24	0
2023-01-10	53.24	53.24	53.24	53.24	0
2023-01-09	53.24	53.24	53.24	53.24	0
2023-01-06	53.24	53.24	53.24	53.24	0
2023-01-05	53.24	53.24	53.24	53.24	0
2023-01-04	53.24	53.24	53.24	53.24	0
2023-01-03	53.24	53.24	53.24	53.24	5
2023-01-02	53.24	53.24	53.24	53.24	0
2022-12-30	53.24	53.24	53.24	53.24	0
2022-12-29	53.24	53.24	53.24	53.24	0
2022-12-28	53.24	53.24	53.24	53.24	0
2022-12-27	53.24	53.24	53.24	53.24	0
2022-12-26	53.24	53.24	53.24	53.24	0
2022-12-23	53.24	53.24	53.24	53.24	0
2022-12-22	53.24	53.24	53.24	53.24	0
2022-12-21	53.24	53.24	53.24	53.24	0
2022-12-20	53.24	53.24	53.24	53.24	0
2022-12-19	53.24	53.24	53.24	53.24	0
2022-12-16	53.24	53.24	53.24	53.24	4
2022-12-15	53.24	53.24	53.24	53.24	0
2022-12-14	53.24	53.24	53.24	53.24	0
2022-12-13	53.24	53.24	53.24	53.24	0
2022-12-12	53.24	53.24	53.24	53.24	0
2022-12-09	53.24	53.24	53.24	53.24	0
2022-12-08	53.24	53.24	53.24	53.24	0
2022-12-07	53.24	53.24	53.24	53.24	0
2022-12-06	53.24	53.24	53.24	53.24	0
2022-12-05	53.24	53.24	53.24	53.24	100
2022-12-02	44.58	44.58	44.58	44.58	0
2022-12-01	44.58	44.58	44.58	44.58	0
2022-11-30	44.58	44.58	44.58	44.58	0
2022-11-29	44.58	44.58	44.58	44.58	0
2022-11-28	44.58	44.58	44.58	44.58	0
2022-11-25	44.58	44.58	44.58	44.58	0
2022-11-24	44.58	44.58	44.58	44.58	0
2022-11-23	44.58	44.58	44.58	44.58	0
2022-11-22	44.58	44.58	44.58	44.58	0
2022-11-21	44.58	44.58	44.58	44.58	0
2022-11-18	44.58	44.58	44.58	44.58	0
2022-11-17	44.58	44.58	44.58	44.58	0
2022-11-16	44.58	44.58	44.58	44.58	0
2022-11-15	44.58	44.58	44.58	44.58	0
2022-11-14	44.58	44.58	44.58	44.58	0
2022-11-11	44.58	44.58	44.58	44.58	0
2022-11-10	44.58	44.58	44.58	44.58	0
2022-11-09	44.58	44.58	44.58	44.58	0
2022-11-08	44.58	44.58	44.58	44.58	0
2022-11-07	44.58	44.58	44.58	44.58	100
2022-11-04	44.58	44.58	44.58	44.58	0
2022-11-03	44.58	44.58	44.58	44.58	0
2022-11-02	44.58	44.58	44.58	44.58	0
2022-11-01	44.58	44.58	44.58	44.58	40
2022-10-31	41.92	41.92	41.92	41.92	0
2022-10-28	41.92	41.92	41.92	41.92	0
2022-10-27	41.92	41.92	41.92	41.92	0
2022-10-26	41.92	41.92	41.92	41.92	0
2022-10-25	41.92	41.92	41.92	41.92	0
2022-10-24	41.92	41.92	41.92	41.92	1
2022-10-21	53.97	53.97	53.97	53.97	0
2022-10-20	53.97	53.97	53.97	53.97	0
2022-10-19	53.97	53.97	53.97	53.97	0
2022-10-18	53.97	53.97	53.97	53.97	0
2022-10-17	53.97	53.97	53.97	53.97	0
2022-10-14	53.97	53.97	53.97	53.97	0
2022-10-13	53.97	53.97	53.97	53.97	0
2022-10-12	53.97	53.97	53.97	53.97	0
2022-10-11	53.97	53.97	53.97	53.97	0
2022-10-10	53.97	53.97	53.97	53.97	0
2022-10-07	53.97	53.97	53.97	53.97	0
2022-10-06	53.97	53.97	53.97	53.97	0
2022-10-05	53.97	53.97	53.97	53.97	0
2022-10-04	53.97	53.97	53.97	53.97	0
2022-10-03	53.97	53.97	53.97	53.97	0
2022-09-30	53.97	53.97	53.97	53.97	0
2022-09-29	53.97	53.97	53.97	53.97	0
2022-09-28	53.97	53.97	53.97	53.97	30
2022-09-27	53.97	53.97	53.97	53.97	0
2022-09-26	53.97	53.97	53.97	53.97	0
2022-09-23	53.97	53.97	53.97	53.97	0
2022-09-22	53.97	53.97	53.97	53.97	0
2022-09-21	53.97	53.97	53.97	53.97	0
2022-09-20	53.97	53.97	53.97	53.97	200
2022-09-19	53.97	53.97	53.97	53.97	0
2022-09-16	53.97	53.97	53.97	53.97	15
2022-09-15	53.97	53.97	53.97	53.97	0
2022-09-14	53.97	53.97	53.97	53.97	0
2022-09-13	53.97	53.97	53.97	53.97	0
2022-09-12	53.97	53.97	53.97	53.97	0
2022-09-09	53.97	53.97	53.97	53.97	29
2022-09-08	53.97	53.97	53.97	53.97	0
2022-09-07	53.97	53.97	53.97	53.97	0
2022-09-06	53.97	53.97	53.97	53.97	0
2022-09-05	53.97	53.97	53.97	53.97	0
2022-09-02	53.97	53.97	53.97	53.97	0
2022-09-01	53.97	53.97	53.97	53.97	0
2022-08-31	53.97	53.97	53.97	53.97	0
2022-08-30	53.97	53.97	53.97	53.97	0
2022-08-29	53.97	53.97	53.97	53.97	0
2022-08-26	53.97	53.97	53.97	53.97	0
2022-08-25	53.97	53.97	53.97	53.97	0
2022-08-24	53.97	53.97	53.97	53.97	0
2022-08-23	53.97	53.97	53.97	53.97	0
2022-08-22	53.97	53.97	53.97	53.97	0
2022-08-19	53.97	53.97	53.97	53.97	10
2022-08-18	53.97	53.97	53.97	53.97	21
2022-08-17	54.51	54.51	54.51	54.51	0
2022-08-16	54.51	54.51	54.51	54.51	134
2022-08-15	44.34	44.34	44.34	44.34	0
2022-08-12	44.34	44.34	44.34	44.34	0
2022-08-11	44.34	44.34	44.34	44.34	0
2022-08-10	44.34	44.34	44.34	44.34	0
2022-08-09	44.34	44.34	44.34	44.34	0
2022-08-08	44.34	44.34	44.34	44.34	0
2022-08-05	44.34	44.34	44.34	44.34	0
2022-08-04	44.34	44.34	44.34	44.34	0
2022-08-03	44.34	44.34	44.34	44.34	0
2022-08-02	44.34	44.34	44.34	44.34	0
2022-08-01	44.34	44.34	44.34	44.34	10
2022-07-29	44.34	44.34	44.34	44.34	0
2022-07-28	44.34	44.34	44.34	44.34	10
2022-07-27	44.34	44.34	44.34	44.34	0
2022-07-26	44.34	44.34	44.34	44.34	0
2022-07-25	44.34	44.34	44.34	44.34	0
2022-07-22	44.34	44.34	44.34	44.34	0
2022-07-21	44.34	44.34	44.34	44.34	0
2022-07-20	44.34	44.34	44.34	44.34	156
2022-07-19	43.56	43.56	43.56	43.56	0
2022-07-18	43.56	43.56	43.56	43.56	68
2022-07-15	44.68	44.68	44.68	44.68	15
2022-07-14	44.68	44.68	44.68	44.68	0
2022-07-13	44.68	44.68	44.68	44.68	0
2022-07-12	44.68	44.68	44.68	44.68	0
2022-07-11	44.68	44.68	44.68	44.68	0
2022-07-08	44.68	44.68	44.68	44.68	0
2022-07-07	44.68	44.68	44.68	44.68	0
2022-07-06	44.68	44.68	44.68	44.68	231
2022-07-05	41.11	41.11	41.11	41.11	0
2022-07-04	41.11	41.11	41.11	41.11	0
2022-07-01	41.11	41.11	41.11	41.11	0
2022-06-30	41.11	41.11	41.11	41.11	100
2022-06-29	41.11	41.11	41.11	41.11	30
2022-06-28	41.11	41.11	41.11	41.11	0
2022-06-27	41.11	41.11	41.11	41.11	0
2022-06-24	41.11	41.11	41.11	41.11	0
2022-06-23	41.11	41.11	41.11	41.11	0
2022-06-22	41.11	41.11	41.11	41.11	0
2022-06-21	41.25	41.25	41.25	41.25	0
2022-06-20	41.25	41.25	41.25	41.25	0
2022-06-17	41.25	41.25	41.25	41.25	0
2022-06-16	49.72	49.72	49.72	49.72	0
2022-06-15	49.72	49.72	49.72	49.72	0
2022-06-14	49.72	49.72	49.72	49.72	0
2022-06-13	49.72	49.72	49.72	49.72	0
2022-06-10	49.72	49.72	49.72	49.72	0
2022-06-09	49.72	49.72	49.72	49.72	0
2022-06-08	49.72	49.72	49.72	49.72	26
2022-06-07	45.38	45.38	45.38	45.38	0
2022-06-06	45.38	45.38	45.38	45.38	0
2022-06-03	45.38	45.38	45.38	45.38	0
2022-06-02	45.38	45.38	45.38	45.38	0
2022-06-01	45.38	45.38	45.38	45.38	0
2022-05-31	45.38	45.38	45.38	45.38	0
2022-05-30	45.38	45.38	45.38	45.38	0
2022-05-27	45.38	45.38	45.38	45.38	0
2022-05-26	45.38	45.38	45.38	45.38	0
2022-05-25	45.38	45.38	45.38	45.38	63
2022-05-24	45.38	45.38	45.38	45.38	0
2022-05-23	45.38	45.38	45.38	45.38	0
2022-05-20	45.38	45.38	45.38	45.38	0
2022-05-19	45.38	45.38	45.38	45.38	0
2022-05-18	45.38	45.38	45.38	45.38	0
2022-05-17	45.38	45.38	45.38	45.38	0
2022-05-16	45.38	45.38	45.38	45.38	0
2022-05-13	45.38	45.38	45.38	45.38	0
2022-05-12	45.38	45.38	45.38	45.38	0
2022-05-11	45.38	45.38	45.38	45.38	68
2022-05-10	50.86	50.86	50.86	50.86	0
2022-05-09	50.86	50.86	50.86	50.86	0
2022-05-06	50.86	50.86	50.86	50.86	0
2022-05-05	50.86	50.86	50.86	50.86	0
2022-05-04	50.86	50.86	50.86	50.86	0
2022-05-03	50.86	50.86	50.86	50.86	0
2022-05-02	50.86	50.86	50.86	50.86	0
2022-04-29	50.86	50.86	50.86	50.86	41
2022-04-28	56.69	56.69	56.69	56.69	10
2022-04-27	56.69	56.69	56.69	56.69	0
2022-04-26	56.69	56.69	56.69	56.69	0
2022-04-25	56.69	56.69	56.69	56.69	0
2022-04-22	56.69	56.69	56.69	56.69	0
2022-04-21	56.69	56.69	56.69	56.69	0
2022-04-20	56.69	56.69	56.69	56.69	0
2022-04-19	56.69	56.69	56.69	56.69	0
2022-04-18	56.69	56.69	56.69	56.69	0
2022-04-15	56.69	56.69	56.69	56.69	0
2022-04-14	56.69	56.69	56.69	56.69	0
2022-04-13	56.69	56.69	56.69	56.69	0
2022-04-12	56.69	56.69	56.69	56.69	0
2022-04-11	56.69	56.69	56.69	56.69	0
2022-04-08	56.69	56.69	56.69	56.69	0
2022-04-07	56.69	56.69	56.69	56.69	0
2022-04-06	56.69	56.69	56.69	56.69	0
2022-04-05	56.69	56.69	56.69	56.69	0
2022-04-04	56.69	56.69	56.69	56.69	0
2022-04-01	56.69	56.69	56.69	56.69	0
2022-03-31	56.69	56.69	56.69	56.69	0
2022-03-30	56.69	56.69	56.69	56.69	0
2022-03-29	56.69	56.69	56.69	56.69	0
2022-03-28	56.69	56.69	56.69	56.69	0
2022-03-25	56.69	56.69	56.69	56.69	0
2022-03-24	56.69	56.69	56.69	56.69	0
2022-03-23	56.69	56.69	56.69	56.69	0
2022-03-22	56.69	56.69	56.69	56.69	0
2022-03-21	56.69	56.69	56.69	56.69	0
2022-03-18	56.69	56.69	56.69	56.69	0
2022-03-17	56.69	56.69	56.69	56.69	0
2022-03-16	56.69	56.69	56.69	56.69	225
2022-03-15	58.21	58.21	58.21	58.21	0
2022-03-14	58.21	58.21	58.21	58.21	0
2022-03-11	58.21	58.21	58.21	58.21	0
2022-03-10	58.21	58.21	58.21	58.21	0
2022-03-09	58.21	58.21	58.21	58.21	0
2022-03-08	58.21	58.21	58.21	58.21	0
2022-03-07	58.21	58.21	58.21	58.21	0
2022-03-04	58.21	58.21	58.21	58.21	0
2022-03-03	58.21	58.21	58.21	58.21	0
2022-03-02	58.21	58.21	58.21	58.21	24
2022-03-01	59.30	59.30	59.30	59.30	69
2022-02-28	59.30	59.30	59.30	59.30	20
2022-02-25	59.30	59.30	59.30	59.30	0
2022-02-24	59.30	59.30	59.30	59.30	0
2022-02-23	59.30	59.30	59.30	59.30	0
2022-02-22	59.30	59.30	59.30	59.30	0
2022-02-21	59.30	59.30	59.30	59.30	0
2022-02-18	59.30	59.30	59.30	59.30	0
2022-02-17	59.30	59.30	59.30	59.30	0
2022-02-16	59.30	59.30	59.30	59.30	94
2022-02-15	59.91	59.91	59.91	59.91	0
2022-02-14	59.91	59.91	59.91	59.91	0
2022-02-11	59.91	59.91	59.91	59.91	0
2022-02-10	59.91	59.91	59.91	59.91	0
2022-02-09	59.91	59.91	59.91	59.91	22
2022-02-08	59.33	59.33	59.33	59.33	0
2022-02-07	59.33	59.33	59.33	59.33	0
2022-02-04	59.33	59.33	59.33	59.33	0
2022-02-03	59.33	59.33	59.33	59.33	0
2022-02-02	59.33	59.33	59.33	59.33	0
2022-02-01	59.33	59.33	59.33	59.33	0
2022-01-31	59.33	59.33	59.33	59.33	0
2022-01-28	59.33	59.33	59.33	59.33	0
2022-01-27	59.33	59.33	59.33	59.33	0
2022-01-26	59.33	59.33	59.33	59.33	0
2022-01-25	59.33	59.33	59.33	59.33	0
2022-01-24	59.33	59.33	59.33	59.33	0
2022-01-21	59.33	59.33	59.33	59.33	0
2022-01-20	59.33	59.33	59.33	59.33	0
2022-01-19	59.33	59.33	59.33	59.33	0
2022-01-18	59.33	59.33	59.33	59.33	0
2022-01-17	59.33	59.33	59.33	59.33	0
2022-01-14	59.33	59.33	59.33	59.33	0
2022-01-13	59.33	59.33	59.33	59.33	0
2022-01-12	59.33	59.33	59.33	59.33	15
2022-01-11	57.73	57.73	57.73	57.73	0
2022-01-10	57.73	57.73	57.73	57.73	0
2022-01-07	57.73	57.73	57.73	57.73	0
2022-01-06	57.73	57.73	57.73	57.73	0
2022-01-05	57.73	57.73	57.73	57.73	0
2022-01-04	57.73	57.73	57.73	57.73	0
2022-01-03	57.73	57.73	57.73	57.73	0
2021-12-31	57.73	57.73	57.73	57.73	0
2021-12-30	57.73	57.73	57.73	57.73	0
2021-12-29	57.73	57.73	57.73	57.73	0
2021-12-28	57.73	57.73	57.73	57.73	0
2021-12-27	57.73	57.73	57.73	57.73	0
2021-12-24	57.73	57.73	57.73	57.73	0
2021-12-23	57.73	57.73	57.73	57.73	0
2021-12-22	57.73	57.73	57.73	57.73	0
2021-12-21	57.73	57.73	57.73	57.73	0
2021-12-20	57.73	57.73	57.73	57.73	0
2021-12-17	57.73	57.73	57.73	57.73	0
2021-12-16	57.73	57.73	57.73	57.73	0
2021-12-15	57.73	57.73	57.73	57.73	0
2021-12-14	57.73	57.73	57.73	57.73	0
2021-12-13	57.73	57.73	57.73	57.73	0
2021-12-10	57.73	57.73	57.73	57.73	0
2021-12-09	57.73	57.73	57.73	57.73	0
2021-12-08	57.73	57.73	57.73	57.73	0
2021-12-07	57.73	57.73	57.73	57.73	25
2021-12-06	57.73	57.73	57.73	57.73	0
2021-12-03	57.73	57.73	57.73	57.73	0
2021-12-02	57.73	57.73	57.73	57.73	68
2021-12-01	60.40	60.40	60.40	60.40	0
2021-11-30	60.40	60.40	60.40	60.40	0
2021-11-29	60.40	60.40	60.40	60.40	0
2021-11-26	60.40	60.40	60.40	60.40	0
2021-11-25	60.40	60.40	60.40	60.40	0
2021-11-24	60.40	60.40	60.40	60.40	177
2021-11-23	62.95	62.95	62.95	62.95	0
2021-11-22	62.95	62.95	62.95	62.95	0
2021-11-19	62.95	62.95	62.95	62.95	0
2021-11-18	62.95	62.95	62.95	62.95	0
2021-11-17	62.95	62.95	62.95	62.95	66,063
2021-11-16	62.95	62.95	62.95	62.95	0
2021-11-15	62.95	62.95	62.95	62.95	0
2021-11-12	62.95	62.95	62.95	62.95	200
2021-11-11	60.64	60.64	60.64	60.64	0
2021-11-10	60.64	60.64	60.64	60.64	0
2021-11-09	60.64	60.64	60.64	60.64	0
2021-11-08	60.64	60.64	60.64	60.64	3
2021-11-05	67.84	67.84	67.84	67.84	0
2021-11-04	67.84	67.84	67.84	67.84	0
2021-11-03	67.84	67.84	67.84	67.84	218
2021-11-02	67.84	67.84	67.84	67.84	24
2021-11-01	66.89	66.89	66.89	66.89	0
2021-10-29	66.89	66.89	66.89	66.89	0
2021-10-28	66.89	66.89	66.89	66.89	60
2021-10-27	66.89	66.89	66.89	66.89	19
2021-10-26	67.86	67.86	67.86	67.86	0
2021-10-25	67.86	67.86	67.86	67.86	0
2021-10-22	67.86	67.86	67.86	67.86	20
2021-10-21	67.86	67.86	67.86	67.86	0
2021-10-20	67.86	67.86	67.86	67.86	0
2021-10-19	67.86	67.86	67.86	67.86	0
2021-10-18	67.86	67.86	67.86	67.86	0
2021-10-15	67.86	67.86	67.86	67.86	0
2021-10-14	67.86	67.86	67.86	67.86	200
2021-10-13	67.86	67.86	67.86	67.86	0
2021-10-12	67.86	67.86	67.86	67.86	0
2021-10-11	67.86	67.86	67.86	67.86	0
2021-10-08	67.86	67.86	67.86	67.86	0
2021-10-07	67.71	67.71	67.71	67.71	0
2021-10-06	67.71	67.71	67.71	67.71	22
2021-10-05	69.54	69.54	69.54	69.54	0
2021-10-04	69.54	69.54	69.54	69.54	0
2021-10-01	69.54	69.54	69.54	69.54	0
2021-09-30	69.54	69.54	69.54	69.54	0
2021-09-29	69.54	69.54	69.54	69.54	0
2021-09-28	69.54	69.54	69.54	69.54	0
2021-09-27	69.54	69.54	69.54	69.54	0
2021-09-24	69.54	69.54	69.54	69.54	26
2021-09-23	69.54	69.54	69.54	69.54	0
2021-09-22	69.54	69.54	69.54	69.54	22
2021-09-21	69.54	69.54	69.54	69.54	0
2021-09-20	69.54	69.54	69.54	69.54	0
2021-09-17	69.54	69.54	69.54	69.54	0
2021-09-16	69.54	69.54	69.54	69.54	0
2021-09-15	69.54	69.54	69.54	69.54	0
2021-09-14	69.54	69.54	69.54	69.54	0
2021-09-13	69.54	69.54	69.54	69.54	0
2021-09-10	69.54	69.54	69.54	69.54	6
2021-09-09	69.54	69.54	69.54	69.54	0
2021-09-08	69.54	69.54	69.54	69.54	0
2021-09-07	69.54	69.54	69.54	69.54	0
2021-09-06	69.54	69.54	69.54	69.54	0
2021-09-03	69.54	69.54	69.54	69.54	0
2021-09-02	69.54	69.54	69.54	69.54	0
2021-09-01	69.54	69.54	69.54	69.54	1
2021-08-31	67.54	67.54	67.54	67.54	0
2021-08-30	67.54	67.54	67.54	67.54	0
2021-08-27	67.54	67.54	67.54	67.54	1
2021-08-26	67.76	67.76	67.76	67.76	0
2021-08-25	67.76	67.76	67.76	67.76	0
2021-08-24	67.76	67.76	67.76	67.76	0
2021-08-23	67.76	67.76	67.76	67.76	0
2021-08-20	67.76	67.76	67.76	67.76	0
2021-08-19	67.76	67.76	67.76	67.76	0
2021-08-18	67.76	67.76	67.76	67.76	0
2021-08-17	67.76	67.76	67.76	67.76	0
2021-08-16	67.76	67.76	67.76	67.76	0
2021-08-13	67.76	67.76	67.76	67.76	0
2021-08-12	67.76	67.76	67.76	67.76	0
2021-08-11	66.80	66.80	66.80	66.80	0
2021-08-10	66.80	66.80	66.80	66.80	0
2021-08-09	66.80	66.80	66.80	66.80	20
2021-08-06	69.88	69.88	69.88	69.88	0
2021-08-05	69.88	69.88	69.88	69.88	0
2021-08-04	69.88	69.88	69.88	69.88	0
2021-08-03	69.88	69.88	69.88	69.88	0
2021-08-02	69.88	69.88	69.88	69.88	0
2021-07-30	69.88	69.88	69.88	69.88	0
2021-07-29	69.88	69.88	69.88	69.88	0
2021-07-28	69.88	69.88	69.88	69.88	0
2021-07-27	69.88	69.88	69.88	69.88	0
2021-07-26	69.88	69.88	69.88	69.88	0
2021-07-23	69.88	69.88	69.88	69.88	0
2021-07-22	69.88	69.88	69.88	69.88	0
2021-07-21	69.88	69.88	69.88	69.88	56
2021-07-20	69.88	69.88	69.88	69.88	0
2021-07-19	69.88	69.88	69.88	69.88	0
2021-07-16	69.88	69.88	69.88	69.88	0
2021-07-15	69.88	69.88	69.88	69.88	0
2021-07-14	69.88	69.88	69.88	69.88	11
2021-07-13	70.72	70.72	70.72	70.72	0
2021-07-12	70.72	70.72	70.72	70.72	0
2021-07-09	70.72	70.72	70.72	70.72	0
2021-07-08	70.72	70.72	70.72	70.72	0
2021-07-07	70.72	70.72	70.72	70.72	0
2021-07-06	70.72	70.72	70.72	70.72	21
2021-07-05	70.72	70.72	70.72	70.72	0
2021-07-02	70.72	70.72	70.72	70.72	0
2021-07-01	70.72	70.72	70.72	70.72	0
2021-06-30	70.72	70.72	70.72	70.72	0
2021-06-29	70.72	70.72	70.72	70.72	0
2021-06-28	70.72	70.72	70.72	70.72	0
2021-06-25	70.72	70.72	70.72	70.72	0
2021-06-24	70.72	70.72	70.72	70.72	19
2021-06-23	72.31	72.31	72.31	72.31	0
2021-06-22	72.31	72.31	72.31	72.31	0
2021-06-21	72.31	72.31	72.31	72.31	0
2021-06-18	72.31	72.31	72.31	72.31	20
2021-06-17	72.31	72.31	72.31	72.31	0
2021-06-16	72.31	72.31	72.31	72.31	276
2021-06-15	74.57	74.57	74.57	74.57	0
2021-06-14	74.57	74.57	74.57	74.57	0
2021-06-11	74.57	74.57	74.57	74.57	0
2021-06-10	74.57	74.57	74.57	74.57	0
2021-06-09	74.57	74.57	74.57	74.57	20
2021-06-08	78.95	78.95	78.95	78.95	843
2021-06-07	78.95	78.95	78.95	78.95	0
2021-06-04	78.95	78.95	78.95	78.95	0
2021-06-03	78.95	78.95	78.95	78.95	0
2021-06-02	78.95	78.95	78.95	78.95	0
2021-06-01	78.95	78.95	78.95	78.95	0
2021-05-28	78.95	78.95	78.95	78.95	1
2021-05-27	78.95	78.95	78.95	78.95	4
2021-05-26	78.95	78.95	78.95	78.95	104
2021-05-25	77.20	77.20	77.20	77.20	0
2021-05-24	77.20	77.20	77.20	77.20	0
2021-05-21	77.20	77.20	77.20	77.20	0
2021-05-20	77.20	77.20	77.20	77.20	0
2021-05-19	77.20	77.20	77.20	77.20	16
2021-05-18	76.09	76.09	76.09	76.09	0
2021-05-17	76.09	76.09	76.09	76.09	0
2021-05-14	76.09	76.09	76.09	76.09	200
2021-05-13	76.09	76.09	76.09	76.09	0
2021-05-12	76.09	76.09	76.09	76.09	12
2021-05-11	75.87	75.87	75.87	75.87	0
2021-05-10	75.87	75.87	75.87	75.87	1
2021-05-07	76.37	76.37	76.37	76.37	8
2021-05-06	76.70	76.70	76.70	76.70	0
2021-05-05	76.70	76.70	76.70	76.70	376
2021-05-04	67.62	67.62	67.62	67.62	0
2021-04-30	67.62	67.62	67.62	67.62	0
2021-04-29	67.62	67.62	67.62	67.62	0
2021-04-28	67.62	67.62	67.62	67.62	0
2021-04-27	67.62	67.62	67.62	67.62	0
2021-04-26	67.62	67.62	67.62	67.62	0
2021-04-23	67.62	67.62	67.62	67.62	0
2021-04-22	67.62	67.62	67.62	67.62	0
2021-04-21	67.62	67.62	67.62	67.62	82
2021-04-20	69.36	69.36	69.36	69.36	0
2021-04-19	69.36	69.36	69.36	69.36	0
2021-04-16	69.36	69.36	69.36	69.36	0
2021-04-15	69.36	69.36	69.36	69.36	19
2021-04-14	67.89	67.89	67.89	67.89	38
2021-04-13	67.89	67.89	67.89	67.89	0
2021-04-12	67.89	67.89	67.89	67.89	0
2021-04-09	67.89	67.89	67.89	67.89	0
2021-04-08	67.89	67.89	67.89	67.89	0
2021-04-07	67.89	67.89	67.89	67.89	10
2021-04-06	67.12	67.12	67.12	67.12	0
2021-04-01	67.12	67.12	67.12	67.12	0
2021-03-31	67.12	67.12	67.12	67.12	144
2021-03-30	67.36	67.36	67.36	67.36	0
2021-03-29	67.36	67.36	67.36	67.36	0
2021-03-26	67.36	67.36	67.36	67.36	0
2021-03-25	67.36	67.36	67.36	67.36	0
2021-03-24	67.36	67.36	67.36	67.36	0
2021-03-23	67.36	67.36	67.36	67.36	0
2021-03-22	67.36	67.36	67.36	67.36	98
2021-03-19	67.36	67.36	67.36	67.36	0
2021-03-18	67.36	67.36	67.36	67.36	0
2021-03-17	67.36	67.36	67.36	67.36	26
2021-03-16	70.14	70.14	70.14	70.14	29
2021-03-15	67.62	67.62	67.62	67.62	0
2021-03-12	67.62	67.62	67.62	67.62	0
2021-03-11	67.62	67.62	67.62	67.62	0
2021-03-10	67.62	67.62	67.62	67.62	983
2021-03-09	67.39	67.39	67.39	67.39	0
2021-03-08	67.39	67.39	67.39	67.39	0
2021-03-05	67.39	67.39	67.39	67.39	20
2021-03-04	68.52	68.52	68.52	68.52	0
2021-03-03	68.52	68.52	68.52	68.52	0
2021-03-02	68.52	68.52	68.52	68.52	0
2021-03-01	68.52	68.52	68.52	68.52	1,300
2021-02-26	68.52	68.52	68.52	68.52	0
2021-02-25	68.52	68.52	68.52	68.52	0
2021-02-24	68.52	68.52	68.52	68.52	25
2021-02-23	68.52	68.52	68.52	68.52	0
2021-02-22	68.52	68.52	68.52	68.52	0
2021-02-19	68.52	68.52	68.52	68.52	0
2021-02-18	68.52	68.52	68.52	68.52	0
2021-02-17	68.52	68.52	68.52	68.52	0
2021-02-16	68.52	68.52	68.52	68.52	484
2021-02-15	69.96	69.96	69.96	69.96	0
2021-02-12	69.96	69.96	69.96	69.96	29
2021-02-11	69.96	69.96	69.96	69.96	0
2021-02-10	69.96	69.96	69.96	69.96	0
2021-02-09	69.96	69.96	69.96	69.96	0
2021-02-08	69.96	69.96	69.96	69.96	1
2021-02-05	65.43	65.43	65.43	65.43	0
2021-02-04	65.43	65.43	65.43	65.43	0
2021-02-03	65.43	65.43	65.43	65.43	16
2021-02-02	68.39	68.39	68.39	68.39	0
2021-02-01	68.39	68.39	68.39	68.39	0
2021-01-29	68.39	68.39	68.39	68.39	0
2021-01-28	68.39	68.39	68.39	68.39	60
2021-01-27	68.39	68.39	68.39	68.39	0
2021-01-26	68.39	68.39	68.39	68.39	0
2021-01-25	68.39	68.39	68.39	68.39	0
2021-01-22	68.39	68.39	68.39	68.39	1,350
2021-01-21	68.22	68.22	68.22	68.22	186
2021-01-20	67.85	67.85	67.85	67.85	30
2021-01-19	67.85	67.85	67.85	67.85	127
2021-01-18	69.41	69.41	69.41	69.41	0
2021-01-15	69.41	69.41	69.41	69.41	0
2021-01-14	69.41	69.41	69.41	69.41	0
2021-01-13	69.41	69.41	69.41	69.41	46
2021-01-12	69.55	69.55	69.55	69.55	19
2021-01-11	73.53	73.53	73.53	73.53	0
2021-01-08	73.53	73.53	73.53	73.53	0
2021-01-07	73.53	73.53	73.53	73.53	18
2021-01-06	70.38	70.38	70.38	70.38	15
2021-01-05	68.88	68.88	68.88	68.88	0
2021-01-04	68.88	68.88	68.88	68.88	0
2020-12-31	68.88	68.88	68.88	68.88	0
2020-12-30	68.88	68.88	68.88	68.88	179
2020-12-29	70.44	70.44	70.44	70.44	0
2020-12-24	70.44	70.44	70.44	70.44	0
2020-12-23	70.44	70.44	70.44	70.44	0
2020-12-22	70.44	70.44	70.44	70.44	0
2020-12-21	70.44	70.44	70.44	70.44	0
2020-12-18	70.44	70.44	70.44	70.44	0
2020-12-17	70.44	70.44	70.44	70.44	0
2020-12-16	70.44	70.44	70.44	70.44	0
2020-12-15	70.44	70.44	70.44	70.44	0
2020-12-14	70.44	70.44	70.44	70.44	0
2020-12-11	70.44	70.44	70.44	70.44	0
2020-12-10	70.44	70.44	70.44	70.44	0
2020-12-09	70.44	70.44	70.44	70.44	0
2020-12-08	70.44	70.44	70.44	70.44	0
2020-12-07	70.44	70.44	70.44	70.44	0
2020-12-04	70.44	70.44	70.44	70.44	59
2020-12-03	70.00	70.00	70.00	70.00	0
2020-12-02	71.91	71.91	71.91	71.91	0
2020-12-01	71.91	71.91	71.91	71.91	0
2020-11-30	71.91	71.91	71.91	71.91	0
2020-11-27	71.91	71.91	71.91	71.91	0
2020-11-26	71.91	71.91	71.91	71.91	0
2020-11-25	71.91	71.91	71.91	71.91	78
2020-11-24	71.30	71.30	71.30	71.30	0
2020-11-23	71.30	71.30	71.30	71.30	0
2020-11-20	71.30	71.30	71.30	71.30	0
2020-11-19	71.30	71.30	71.30	71.30	0
2020-11-18	71.30	71.30	71.30	71.30	101
2020-11-17	72.63	72.63	72.63	72.63	0
2020-11-16	72.63	72.63	72.63	72.63	0
2020-11-13	72.63	72.63	72.63	72.63	0
2020-11-12	72.63	72.63	72.63	72.63	0
2020-11-11	72.63	72.63	72.63	72.63	0
2020-11-10	72.63	72.63	72.63	72.63	18
2020-11-09	75.19	75.19	75.19	75.19	0
2020-11-06	75.19	75.19	75.19	75.19	0
2020-11-05	65.94	65.94	65.94	65.94	0
2020-11-04	65.94	65.94	65.94	65.94	65
2020-11-03	63.21	63.21	63.21	63.21	0
2020-11-02	63.21	63.21	63.21	63.21	0
2020-10-30	63.21	63.21	63.21	63.21	0
2020-10-29	63.21	63.21	63.21	63.21	0
2020-10-28	63.21	63.21	63.21	63.21	13
2020-10-27	66.69	66.69	66.69	66.69	0
2020-10-26	66.69	66.69	66.69	66.69	0
2020-10-23	66.69	66.69	66.69	66.69	0
2020-10-22	66.69	66.69	66.69	66.69	0
2020-10-21	66.69	66.69	66.69	66.69	278
2020-10-20	65.79	65.79	65.79	65.79	0
2020-10-16	65.79	65.79	65.79	65.79	0
2020-10-15	65.79	65.79	65.79	65.79	0
2020-10-14	65.79	65.79	65.79	65.79	0
2020-10-13	65.79	65.79	65.79	65.79	0
2020-10-12	65.79	65.79	65.79	65.79	26
2020-10-09	63.49	63.49	63.49	63.49	0
2020-10-08	63.49	63.49	63.49	63.49	0
2020-10-07	63.49	63.49	63.49	63.49	0
2020-10-06	63.49	63.49	63.49	63.49	0
2020-10-05	63.49	63.49	63.49	63.49	0
2020-10-02	63.49	63.49	63.49	63.49	0
2020-10-01	63.49	63.49	63.49	63.49	0
2020-09-30	63.49	63.49	63.49	63.49	26
2020-09-29	60.90	60.90	60.90	60.90	0
2020-09-28	60.90	60.90	60.90	60.90	0
2020-09-25	60.90	60.90	60.90	60.90	0
2020-09-24	60.90	60.90	60.90	60.90	0
2020-09-23	60.90	60.90	60.90	60.90	0
2020-09-22	60.90	60.90	60.90	60.90	41
2020-09-21	64.02	64.02	64.02	64.02	0
2020-09-18	64.02	64.02	64.02	64.02	0
2020-09-17	64.02	64.02	64.02	64.02	0
2020-09-16	64.02	64.02	64.02	64.02	0
2020-09-15	64.02	64.02	64.02	64.02	0
2020-09-14	64.02	64.02	64.02	64.02	0
2020-09-11	64.02	64.02	64.02	64.02	0
2020-04-03	46.86	46.86	46.86	46.86	0
2020-04-02	46.86	46.86	46.86	46.86	0
2020-04-01	46.86	46.86	46.86	46.86	10

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