Supernus Pharma Share History

Supernus Pharma Share Price history. The following table shows end-of-day data 0LB2 historical share prices for Supernus Pharma, 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.

0LB2.L
Share Price 0LB2.L
Charts 0LB2.L
Trades 0LB2.L
History Compare
0LB2.L 0LB2.L
Share News 0LB2.L
RNS 0LB2.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	29.32	29.32	29.32	29.32	0
2024-04-30	29.32	29.32	29.32	29.32	0
2024-04-29	29.32	29.32	29.32	29.32	9
2024-04-26	29.32	29.32	29.32	29.32	0
2024-04-25	29.32	29.32	29.32	29.32	0
2024-04-24	29.32	29.32	29.32	29.32	0
2024-04-23	29.32	29.32	29.32	29.32	0
2024-04-22	29.32	29.32	29.32	29.32	0
2024-04-19	29.32	29.32	29.32	29.32	848
2024-04-18	30.00	30.00	30.00	30.00	0
2024-04-17	30.00	30.00	30.00	30.00	9
2024-04-16	30.24	30.24	30.24	30.24	0
2024-04-15	30.24	30.24	30.24	30.24	101
2024-04-12	30.24	30.24	30.24	30.24	0
2024-04-11	30.24	30.24	30.24	30.24	24
2024-04-10	30.24	30.24	30.24	30.24	0
2024-04-09	30.24	30.24	30.24	30.24	27
2024-04-08	30.24	30.24	30.24	30.24	263
2024-04-05	30.24	30.24	30.24	30.24	122
2024-04-04	30.24	30.24	30.24	30.24	29
2024-04-03	30.24	30.24	30.24	30.24	41
2024-04-02	30.24	30.24	30.24	30.24	76
2024-04-01	30.24	30.24	30.24	30.24	0
2024-03-29	30.24	30.24	30.24	30.24	0
2024-03-28	30.24	30.24	30.24	30.24	0
2024-03-27	30.24	30.24	30.24	30.24	0
2024-03-26	30.24	30.24	30.24	30.24	0
2024-03-25	30.24	30.24	30.24	30.24	250
2024-03-22	30.24	30.24	30.24	30.24	0
2024-03-21	30.24	30.24	30.24	30.24	900
2024-03-20	30.24	30.24	30.24	30.24	10
2024-03-19	30.24	30.24	30.24	30.24	0
2024-03-18	30.24	30.24	30.24	30.24	1
2024-03-15	30.24	30.24	30.24	30.24	0
2024-03-14	30.24	30.24	30.24	30.24	0
2024-03-13	30.24	30.24	30.24	30.24	103
2024-03-12	30.24	30.24	30.24	30.24	134
2024-03-11	30.24	30.24	30.24	30.24	0
2024-03-08	30.24	30.24	30.24	30.24	7
2024-03-07	30.24	30.24	30.24	30.24	349
2024-03-06	30.24	30.24	30.24	30.24	0
2024-03-05	30.24	30.24	30.24	30.24	50
2024-03-04	28.36	28.36	28.36	28.36	0
2024-03-01	28.36	28.36	28.36	28.36	0
2024-02-29	28.36	28.36	28.36	28.36	5
2024-02-28	28.36	28.36	28.36	28.36	79
2024-02-27	28.36	28.36	28.36	28.36	126
2024-02-26	28.36	28.36	28.36	28.36	40
2024-02-23	28.36	28.36	28.36	28.36	0
2024-02-22	28.36	28.36	28.36	28.36	0
2024-02-21	28.36	28.36	28.36	28.36	0
2024-02-20	28.36	28.36	28.36	28.36	0
2024-02-19	28.36	28.36	28.36	28.36	0
2024-02-16	28.36	28.36	28.36	28.36	0
2024-02-15	28.36	28.36	28.36	28.36	20
2024-02-14	28.36	28.36	28.36	28.36	0
2024-02-13	28.36	28.36	28.36	28.36	0
2024-02-12	27.73	27.73	27.73	27.73	0
2024-02-09	27.73	27.73	27.73	27.73	0
2024-02-08	27.73	27.73	27.73	27.73	0
2024-02-07	27.73	27.73	27.73	27.73	0
2024-02-06	27.73	27.73	27.73	27.73	303
2024-02-05	27.73	27.73	27.73	27.73	0
2024-02-02	27.73	27.73	27.73	27.73	0
2024-02-01	27.73	27.73	27.73	27.73	3
2024-01-31	27.73	27.73	27.73	27.73	0
2024-01-30	27.73	27.73	27.73	27.73	0
2024-01-29	27.73	27.73	27.73	27.73	3
2024-01-26	27.73	27.73	27.73	27.73	6
2024-01-25	27.73	27.73	27.73	27.73	40
2024-01-24	27.73	27.73	27.73	27.73	0
2024-01-23	27.73	27.73	27.73	27.73	4
2024-01-22	27.73	27.73	27.73	27.73	220
2024-01-19	27.73	27.73	27.73	27.73	66
2024-01-18	27.73	27.73	27.73	27.73	0
2024-01-17	27.73	27.73	27.73	27.73	21
2024-01-16	27.73	27.73	27.73	27.73	17
2024-01-15	27.73	27.73	27.73	27.73	0
2024-01-12	27.73	27.73	27.73	27.73	0
2024-01-11	27.73	27.73	27.73	27.73	0
2024-01-10	27.73	27.73	27.73	27.73	1
2024-01-09	27.73	27.73	27.73	27.73	4
2024-01-08	27.73	27.73	27.73	27.73	0
2024-01-05	27.73	27.73	27.73	27.73	100
2024-01-04	27.73	27.73	27.73	27.73	0
2024-01-03	27.73	27.73	27.73	27.73	46
2024-01-02	26.24	26.24	26.24	26.24	34
2024-01-01	26.24	26.24	26.24	26.24	0
2023-12-29	26.24	26.24	26.24	26.24	0
2023-12-28	26.24	26.24	26.24	26.24	51
2023-12-27	26.24	26.24	26.24	26.24	0
2023-12-26	26.24	26.24	26.24	26.24	0
2023-12-25	26.24	26.24	26.24	26.24	0
2023-12-22	26.24	26.24	26.24	26.24	10
2023-12-21	26.24	26.24	26.24	26.24	0
2023-12-20	26.24	26.24	26.24	26.24	125
2023-12-19	26.24	26.24	26.24	26.24	0
2023-12-18	26.24	26.24	26.24	26.24	100
2023-12-15	26.24	26.24	26.24	26.24	0
2023-12-14	26.24	26.24	26.24	26.24	36
2023-12-13	26.24	26.24	26.24	26.24	5
2023-12-12	26.24	26.24	26.24	26.24	0
2023-12-11	26.24	26.24	26.24	26.24	50
2023-12-08	27.14	27.14	27.14	27.14	0
2023-12-07	27.14	27.14	27.14	27.14	0
2023-12-06	27.14	27.14	27.14	27.14	0
2023-12-05	27.14	27.14	27.14	27.14	0
2023-12-04	27.14	27.14	27.14	27.14	0
2023-12-01	27.14	27.14	27.14	27.14	0
2023-11-30	27.14	27.14	27.14	27.14	0
2023-11-29	27.14	27.14	27.14	27.14	0
2023-11-28	27.14	27.14	27.14	27.14	0
2023-11-27	27.14	27.14	27.14	27.14	0
2023-11-24	27.14	27.14	27.14	27.14	0
2023-11-23	27.14	27.14	27.14	27.14	0
2023-11-22	27.14	27.14	27.14	27.14	0
2023-11-21	27.14	27.14	27.14	27.14	0
2023-11-20	27.14	27.14	27.14	27.14	156
2023-11-17	28.52	28.52	28.52	28.52	0
2023-11-16	28.52	28.52	28.52	28.52	14
2023-11-15	28.52	28.52	28.52	28.52	123
2023-11-14	28.52	28.52	28.52	28.52	0
2023-11-13	28.52	28.52	28.52	28.52	0
2023-11-10	28.52	28.52	28.52	28.52	0
2023-11-09	28.52	28.52	28.52	28.52	0
2023-11-08	28.52	28.52	28.52	28.52	0
2023-11-07	28.52	28.52	28.52	28.52	100
2023-11-06	28.52	28.52	28.52	28.52	0
2023-11-03	28.52	28.52	28.52	28.52	0
2023-11-02	28.52	28.52	28.52	28.52	100
2023-11-01	28.52	28.52	28.52	28.52	140
2023-10-31	28.52	28.52	28.52	28.52	0
2023-10-30	28.52	28.52	28.52	28.52	0
2023-10-27	28.52	28.52	28.52	28.52	100
2023-10-26	28.52	28.52	28.52	28.52	50
2023-10-25	28.52	28.52	28.52	28.52	297
2023-10-24	28.52	28.52	28.52	28.52	0
2023-10-23	28.52	28.52	28.52	28.52	200
2023-10-20	28.52	28.52	28.52	28.52	100
2023-10-19	28.52	28.52	28.52	28.52	300
2023-10-18	28.52	28.52	28.52	28.52	100
2023-10-17	28.52	28.52	28.52	28.52	0
2023-10-16	28.52	28.52	28.52	28.52	0
2023-10-13	28.52	28.52	28.52	28.52	959
2023-10-12	28.52	28.52	28.52	28.52	0
2023-10-11	28.52	28.52	28.52	28.52	0
2023-10-10	28.52	28.52	28.52	28.52	112
2023-10-09	28.52	28.52	28.52	28.52	100
2023-10-06	28.52	28.52	28.52	28.52	0
2023-10-05	28.52	28.52	28.52	28.52	200
2023-10-04	28.52	28.52	28.52	28.52	0
2023-10-03	28.52	28.52	28.52	28.52	0
2023-10-02	28.52	28.52	28.52	28.52	30
2023-09-29	28.52	28.52	28.52	28.52	0
2023-09-28	28.52	28.52	28.52	28.52	35
2023-09-27	29.37	29.37	29.37	29.37	0
2023-09-26	29.37	29.37	29.37	29.37	0
2023-09-25	29.37	29.37	29.37	29.37	0
2023-09-22	29.37	29.37	29.37	29.37	0
2023-09-21	29.37	29.37	29.37	29.37	0
2023-09-20	29.37	29.37	29.37	29.37	0
2023-09-19	29.37	29.37	29.37	29.37	0
2023-09-18	29.37	29.37	29.37	29.37	0
2023-09-15	29.37	29.37	29.37	29.37	3,276
2023-09-14	32.23	32.23	32.23	32.23	100
2023-09-13	32.23	32.23	32.23	32.23	0
2023-09-12	32.23	32.23	32.23	32.23	0
2023-09-11	32.23	32.23	32.23	32.23	0
2023-09-08	32.23	32.23	32.23	32.23	0
2023-09-07	32.23	32.23	32.23	32.23	0
2023-09-06	32.23	32.23	32.23	32.23	0
2023-09-05	32.23	32.23	32.23	32.23	0
2023-09-04	32.23	32.23	32.23	32.23	0
2023-09-01	32.23	32.23	32.23	32.23	120
2023-08-31	32.23	32.23	32.23	32.23	2
2023-08-30	32.23	32.23	32.23	32.23	0
2023-08-29	32.23	32.23	32.23	32.23	21
2023-08-28	32.23	32.23	32.23	32.23	0
2023-08-25	32.23	32.23	32.23	32.23	0
2023-08-24	32.23	32.23	32.23	32.23	0
2023-08-23	32.23	32.23	32.23	32.23	0
2023-08-22	32.23	32.23	32.23	32.23	0
2023-08-21	32.23	32.23	32.23	32.23	0
2023-08-18	32.23	32.23	32.23	32.23	0
2023-08-17	32.23	32.23	32.23	32.23	0
2023-08-16	32.23	32.23	32.23	32.23	0
2023-08-15	32.23	32.23	32.23	32.23	0
2023-08-14	32.23	32.23	32.23	32.23	100
2023-08-11	32.23	32.23	32.23	32.23	0
2023-08-10	32.23	32.23	32.23	32.23	0
2023-08-09	32.23	32.23	32.23	32.23	160
2023-08-08	32.23	32.23	32.23	32.23	100
2023-08-07	32.23	32.23	32.23	32.23	0
2023-08-04	32.23	32.23	32.23	32.23	63
2023-08-03	31.81	31.81	31.81	31.81	26
2023-08-02	29.45	29.45	29.45	29.45	37
2023-08-01	29.45	29.45	29.45	29.45	0
2023-07-31	29.45	29.45	29.45	29.45	105
2023-07-28	29.45	29.45	29.45	29.45	0
2023-07-27	29.45	29.45	29.45	29.45	0
2023-07-26	29.45	29.45	29.45	29.45	245
2023-07-25	29.45	29.45	29.45	29.45	0
2023-07-24	29.45	29.45	29.45	29.45	194
2023-07-21	29.45	29.45	29.45	29.45	0
2023-07-20	29.45	29.45	29.45	29.45	41
2023-07-19	29.45	29.45	29.45	29.45	0
2023-07-18	29.45	29.45	29.45	29.45	338
2023-07-17	29.45	29.45	29.45	29.45	0
2023-07-14	29.45	29.45	29.45	29.45	306
2023-07-13	29.45	29.45	29.45	29.45	0
2023-07-12	29.45	29.45	29.45	29.45	10
2023-07-11	29.45	29.45	29.45	29.45	0
2023-07-10	29.45	29.45	29.45	29.45	87
2023-07-07	29.45	29.45	29.45	29.45	85
2023-07-06	33.25	33.25	33.25	33.25	0
2023-07-05	33.25	33.25	33.25	33.25	30
2023-07-04	33.25	33.25	33.25	33.25	0
2023-07-03	33.25	33.25	33.25	33.25	180
2023-06-30	33.25	33.25	33.25	33.25	0
2023-06-29	33.25	33.25	33.25	33.25	0
2023-06-28	33.25	33.25	33.25	33.25	0
2023-06-27	33.25	33.25	33.25	33.25	0
2023-06-26	33.25	33.25	33.25	33.25	20
2023-06-23	33.25	33.25	33.25	33.25	142
2023-06-22	33.25	33.25	33.25	33.25	0
2023-06-21	33.25	33.25	33.25	33.25	0
2023-06-20	33.25	33.25	33.25	33.25	0
2023-06-19	33.25	33.25	33.25	33.25	0
2023-06-16	33.25	33.25	33.25	33.25	260
2023-06-15	33.25	33.25	33.25	33.25	0
2023-06-14	33.25	33.25	33.25	33.25	0
2023-06-13	33.25	33.25	33.25	33.25	0
2023-06-12	33.25	33.25	33.25	33.25	0
2023-06-09	33.25	33.25	33.25	33.25	0
2023-06-08	33.25	33.25	33.25	33.25	0
2023-06-07	33.25	33.25	33.25	33.25	0
2023-06-06	33.25	33.25	33.25	33.25	0
2023-06-05	33.25	33.25	33.25	33.25	10
2023-06-02	33.25	33.25	33.25	33.25	0
2023-06-01	33.25	33.25	33.25	33.25	95
2023-05-31	33.25	33.25	33.25	33.25	4
2023-05-30	35.61	35.61	35.61	35.61	0
2023-05-29	35.61	35.61	35.61	35.61	0
2023-05-26	35.61	35.61	35.61	35.61	0
2023-05-25	35.61	35.61	35.61	35.61	151
2023-05-24	35.61	35.61	35.61	35.61	0
2023-05-23	35.61	35.61	35.61	35.61	0
2023-05-22	35.61	35.61	35.61	35.61	0
2023-05-19	35.61	35.61	35.61	35.61	0
2023-05-18	35.61	35.61	35.61	35.61	42
2023-05-17	35.61	35.61	35.61	35.61	0
2023-05-16	35.61	35.61	35.61	35.61	0
2023-05-15	35.61	35.61	35.61	35.61	0
2023-05-12	35.61	35.61	35.61	35.61	0
2023-05-11	35.61	35.61	35.61	35.61	0
2023-05-10	35.61	35.61	35.61	35.61	346
2023-05-09	36.82	36.82	36.82	36.82	232
2023-05-08	36.82	36.82	36.82	36.82	0
2023-05-05	36.82	36.82	36.82	36.82	0
2023-05-04	36.82	36.82	36.82	36.82	300
2023-05-03	36.82	36.82	36.82	36.82	0
2023-05-02	36.82	36.82	36.82	36.82	0
2023-05-01	36.82	36.82	36.82	36.82	0
2023-04-28	36.82	36.82	36.82	36.82	0
2023-04-27	36.82	36.82	36.82	36.82	0
2023-04-26	36.82	36.82	36.82	36.82	0
2023-04-25	36.82	36.82	36.82	36.82	0
2023-04-24	36.82	36.82	36.82	36.82	200
2023-04-21	36.82	36.82	36.82	36.82	0
2023-04-20	36.82	36.82	36.82	36.82	0
2023-04-19	36.82	36.82	36.82	36.82	0
2023-04-18	36.82	36.82	36.82	36.82	0
2023-04-17	36.35	36.35	36.35	36.35	28
2023-04-14	37.04	37.04	37.04	37.04	0
2023-04-13	37.04	37.04	37.04	37.04	0
2023-04-12	37.04	37.04	37.04	37.04	66
2023-04-11	36.30	36.30	36.30	36.30	0
2023-04-10	36.30	36.30	36.30	36.30	0
2023-04-07	36.30	36.30	36.30	36.30	0
2023-04-06	36.30	36.30	36.30	36.30	0
2023-04-05	36.30	36.30	36.30	36.30	0
2023-04-04	36.30	36.30	36.30	36.30	8
2023-04-03	36.30	36.30	36.30	36.30	848
2023-03-31	36.79	36.79	36.79	36.79	0
2023-03-30	36.79	36.79	36.79	36.79	0
2023-03-29	36.79	36.79	36.79	36.79	165
2023-03-28	38.58	38.58	38.58	38.58	0
2023-03-27	38.58	38.58	38.58	38.58	15
2023-03-24	38.58	38.58	38.58	38.58	0
2023-03-23	38.58	38.58	38.58	38.58	300
2023-03-22	38.58	38.58	38.58	38.58	0
2023-03-21	38.58	38.58	38.58	38.58	0
2023-03-20	38.58	38.58	38.58	38.58	0
2023-03-17	38.58	38.58	38.58	38.58	0
2023-03-16	38.58	38.58	38.58	38.58	15
2023-03-15	38.58	38.58	38.58	38.58	0
2023-03-14	38.58	38.58	38.58	38.58	0
2023-03-13	38.58	38.58	38.58	38.58	15
2023-03-10	38.58	38.58	38.58	38.58	15
2023-03-09	38.58	38.58	38.58	38.58	0
2023-03-08	38.58	38.58	38.58	38.58	14
2023-03-07	38.58	38.58	38.58	38.58	0
2023-03-06	38.58	38.58	38.58	38.58	243
2023-03-03	38.58	38.58	38.58	38.58	243
2023-03-02	38.58	38.58	38.58	38.58	100
2023-03-01	38.58	38.58	38.58	38.58	50
2023-02-28	38.58	38.58	38.58	38.58	0
2023-02-27	38.58	38.58	38.58	38.58	0
2023-02-24	38.58	38.58	38.58	38.58	0
2023-02-23	38.63	38.63	38.63	38.63	100
2023-02-22	38.63	38.63	38.63	38.63	400
2023-02-21	38.63	38.63	38.63	38.63	0
2023-02-20	38.63	38.63	38.63	38.63	0
2023-02-17	38.63	38.63	38.63	38.63	0
2023-02-16	38.63	38.63	38.63	38.63	150
2023-02-15	38.63	38.63	38.63	38.63	25
2023-02-14	41.24	41.24	41.24	41.24	0
2023-02-13	41.24	41.24	41.24	41.24	503
2023-02-10	41.24	41.24	41.24	41.24	0
2023-02-09	41.24	41.24	41.24	41.24	35
2023-02-08	41.24	41.24	41.24	41.24	30
2023-02-07	41.24	41.24	41.24	41.24	245
2023-02-06	41.24	41.24	41.24	41.24	95
2023-02-03	41.62	41.62	41.62	41.62	60
2023-02-02	41.39	41.39	41.39	41.39	135
2023-02-01	41.39	41.39	41.39	41.39	0
2023-01-31	41.39	41.39	41.39	41.39	0
2023-01-30	41.39	41.39	41.39	41.39	0
2023-01-27	41.39	41.39	41.39	41.39	0
2023-01-26	41.39	41.39	41.39	41.39	30
2023-01-25	38.38	38.38	38.38	38.38	0
2023-01-24	38.38	38.38	38.38	38.38	104
2023-01-23	38.38	38.38	38.38	38.38	0
2023-01-20	38.38	38.38	38.38	38.38	0
2023-01-19	38.38	38.38	38.38	38.38	0
2023-01-18	38.38	38.38	38.38	38.38	0
2023-01-17	38.38	38.38	38.38	38.38	100
2023-01-16	38.38	38.38	38.38	38.38	0
2023-01-13	38.38	38.38	38.38	38.38	50
2023-01-12	38.38	38.38	38.38	38.38	0
2023-01-11	38.38	38.38	38.38	38.38	15
2023-01-10	35.77	35.77	35.77	35.77	28
2023-01-09	35.77	35.77	35.77	35.77	0
2023-01-06	35.77	35.77	35.77	35.77	15
2023-01-05	35.77	35.77	35.77	35.77	70
2023-01-04	35.77	35.77	35.77	35.77	30
2023-01-03	35.77	35.77	35.77	35.77	80
2023-01-02	35.77	35.77	35.77	35.77	0
2022-12-30	35.77	35.77	35.77	35.77	60
2022-12-29	35.77	35.77	35.77	35.77	14
2022-12-28	35.77	35.77	35.77	35.77	254
2022-12-27	35.77	35.77	35.77	35.77	0
2022-12-26	35.77	35.77	35.77	35.77	0
2022-12-23	35.77	35.77	35.77	35.77	0
2022-12-22	35.77	35.77	35.77	35.77	0
2022-12-21	35.77	35.77	35.77	35.77	0
2022-12-20	35.77	35.77	35.77	35.77	0
2022-12-19	35.77	35.77	35.77	35.77	0
2022-12-16	35.77	35.77	35.77	35.77	0
2022-12-15	35.77	35.77	35.77	35.77	0
2022-12-14	35.77	35.77	35.77	35.77	0
2022-12-13	35.77	35.77	35.77	35.77	0
2022-12-12	35.77	35.77	35.77	35.77	0
2022-12-09	35.77	35.77	35.77	35.77	50
2022-12-08	35.77	35.77	35.77	35.77	0
2022-12-07	35.77	35.77	35.77	35.77	0
2022-12-06	35.77	35.77	35.77	35.77	242
2022-12-05	34.27	34.27	34.27	34.27	12
2022-12-02	34.27	34.27	34.27	34.27	0
2022-12-01	34.27	34.27	34.27	34.27	0
2022-11-30	34.27	34.27	34.27	34.27	0
2022-11-29	34.27	34.27	34.27	34.27	50
2022-11-28	34.27	34.27	34.27	34.27	0
2022-11-25	34.27	34.27	34.27	34.27	0
2022-11-24	34.27	34.27	34.27	34.27	0
2022-11-23	34.27	34.27	34.27	34.27	0
2022-11-22	34.27	34.27	34.27	34.27	0
2022-11-21	34.27	34.27	34.27	34.27	0
2022-11-18	34.27	34.27	34.27	34.27	0
2022-11-17	34.27	34.27	34.27	34.27	0
2022-11-16	34.27	34.27	34.27	34.27	0
2022-11-15	34.27	34.27	34.27	34.27	0
2022-11-14	34.27	34.27	34.27	34.27	0
2022-11-11	34.27	34.27	34.27	34.27	0
2022-11-10	34.27	34.27	34.27	34.27	0
2022-11-09	34.27	34.27	34.27	34.27	20
2022-11-08	34.27	34.27	34.27	34.27	0
2022-11-07	34.27	34.27	34.27	34.27	0
2022-11-04	34.27	34.27	34.27	34.27	0
2022-11-03	34.27	34.27	34.27	34.27	3
2022-11-02	34.27	34.27	34.27	34.27	134
2022-11-01	34.27	34.27	34.27	34.27	0
2022-10-31	31.28	31.28	31.28	31.28	0
2022-10-28	31.28	31.28	31.28	31.28	0
2022-10-27	31.28	31.28	31.28	31.28	90
2022-10-26	31.28	31.28	31.28	31.28	0
2022-10-25	31.28	31.28	31.28	31.28	0
2022-10-24	31.28	31.28	31.28	31.28	0
2022-10-21	31.28	31.28	31.28	31.28	427
2022-10-20	31.28	31.28	31.28	31.28	0
2022-10-19	31.28	31.28	31.28	31.28	0
2022-10-18	31.28	31.28	31.28	31.28	0
2022-10-17	31.28	31.28	31.28	31.28	0
2022-10-14	31.28	31.28	31.28	31.28	0
2022-10-13	31.28	31.28	31.28	31.28	0
2022-10-12	31.28	31.28	31.28	31.28	0
2022-10-11	31.28	31.28	31.28	31.28	358
2022-10-10	33.31	33.31	33.31	33.31	0
2022-10-07	33.31	33.31	33.31	33.31	0
2022-10-06	33.31	33.31	33.31	33.31	0
2022-10-05	33.31	33.31	33.31	33.31	0
2022-10-04	33.31	33.31	33.31	33.31	0
2022-10-03	33.31	33.31	33.31	33.31	0
2022-09-30	33.31	33.31	33.31	33.31	0
2022-09-29	33.31	33.31	33.31	33.31	0
2022-09-28	33.31	33.31	33.31	33.31	100
2022-09-27	33.31	33.31	33.31	33.31	59
2022-09-26	33.31	33.31	33.31	33.31	0
2022-09-23	33.31	33.31	33.31	33.31	44
2022-09-22	33.31	33.31	33.31	33.31	53
2022-09-21	33.31	33.31	33.31	33.31	0
2022-09-20	33.31	33.31	33.31	33.31	0
2022-09-19	33.31	33.31	33.31	33.31	0
2022-09-16	33.31	33.31	33.31	33.31	46
2022-09-15	33.31	33.31	33.31	33.31	0
2022-09-14	33.31	33.31	33.31	33.31	0
2022-09-13	33.31	33.31	33.31	33.31	60
2022-09-12	33.31	33.31	33.31	33.31	200
2022-09-09	33.31	33.31	33.31	33.31	0
2022-09-08	33.31	33.31	33.31	33.31	0
2022-09-07	33.31	33.31	33.31	33.31	0
2022-09-06	33.31	33.31	33.31	33.31	0
2022-09-05	33.31	33.31	33.31	33.31	0
2022-09-02	33.31	33.31	33.31	33.31	28
2022-09-01	33.31	33.31	33.31	33.31	34
2022-08-31	33.31	33.31	33.31	33.31	14
2022-08-30	33.31	33.31	33.31	33.31	68
2022-08-29	34.94	34.94	34.94	34.94	0
2022-08-26	34.94	34.94	34.94	34.94	0
2022-08-25	34.94	34.94	34.94	34.94	14
2022-08-24	34.94	34.94	34.94	34.94	0
2022-08-23	34.94	34.94	34.94	34.94	306
2022-08-22	35.60	35.60	35.60	35.60	177
2022-08-19	28.61	28.61	28.61	28.61	0
2022-08-18	28.61	28.61	28.61	28.61	0
2022-08-17	28.61	28.61	28.61	28.61	0
2022-08-16	28.61	28.61	28.61	28.61	0
2022-08-15	28.61	28.61	28.61	28.61	0
2022-08-12	28.61	28.61	28.61	28.61	0
2022-08-11	28.61	28.61	28.61	28.61	0
2022-08-10	28.61	28.61	28.61	28.61	0
2022-08-09	28.61	28.61	28.61	28.61	0
2022-08-08	28.61	28.61	28.61	28.61	0
2022-08-05	28.61	28.61	28.61	28.61	0
2022-08-04	28.61	28.61	28.61	28.61	0
2022-08-03	28.61	28.61	28.61	28.61	0
2022-08-02	28.61	28.61	28.61	28.61	0
2022-08-01	28.61	28.61	28.61	28.61	0
2022-07-29	28.61	28.61	28.61	28.61	0
2022-07-28	28.61	28.61	28.61	28.61	0
2022-07-27	28.61	28.61	28.61	28.61	0
2022-07-26	28.61	28.61	28.61	28.61	0
2022-07-25	28.61	28.61	28.61	28.61	0
2022-07-22	28.61	28.61	28.61	28.61	0
2022-07-21	28.61	28.61	28.61	28.61	0
2022-07-20	28.61	28.61	28.61	28.61	0
2022-07-19	28.61	28.61	28.61	28.61	0
2022-07-18	28.61	28.61	28.61	28.61	0
2022-07-15	28.61	28.61	28.61	28.61	0
2022-07-14	28.61	28.61	28.61	28.61	0
2022-07-13	28.61	28.61	28.61	28.61	0
2022-07-12	28.61	28.61	28.61	28.61	200
2022-07-11	28.61	28.61	28.61	28.61	0
2022-07-08	28.61	28.61	28.61	28.61	0
2022-07-07	28.61	28.61	28.61	28.61	0
2022-07-06	28.61	28.61	28.61	28.61	0
2022-07-05	28.61	28.61	28.61	28.61	0
2022-07-04	28.61	28.61	28.61	28.61	0
2022-07-01	28.61	28.61	28.61	28.61	0
2022-06-30	28.61	28.61	28.61	28.61	0
2022-06-29	28.61	28.61	28.61	28.61	100
2022-06-28	28.61	28.61	28.61	28.61	22
2022-06-27	28.05	28.05	28.05	28.05	0
2022-06-24	28.05	28.05	28.05	28.05	0
2022-06-23	28.05	28.05	28.05	28.05	44
2022-06-22	26.26	26.26	26.26	26.26	0
2022-06-21	26.26	26.26	26.26	26.26	0
2022-06-20	26.26	26.26	26.26	26.26	0
2022-06-17	26.26	26.26	26.26	26.26	0
2022-06-16	26.26	26.26	26.26	26.26	0
2022-06-15	26.26	26.26	26.26	26.26	0
2022-06-14	26.26	26.26	26.26	26.26	0
2022-06-13	26.26	26.26	26.26	26.26	0
2022-06-10	26.26	26.26	26.26	26.26	0
2022-06-09	26.26	26.26	26.26	26.26	0
2022-06-08	26.26	26.26	26.26	26.26	0
2022-06-07	26.26	26.26	26.26	26.26	0
2022-06-06	26.26	26.26	26.26	26.26	0
2022-06-03	26.26	26.26	26.26	26.26	0
2022-06-02	26.26	26.26	26.26	26.26	0
2022-06-01	26.26	26.26	26.26	26.26	100
2022-05-31	26.26	26.26	26.26	26.26	0
2022-05-30	26.26	26.26	26.26	26.26	0
2022-05-27	26.26	26.26	26.26	26.26	0
2022-05-26	26.26	26.26	26.26	26.26	0
2022-05-25	26.26	26.26	26.26	26.26	0
2022-05-24	26.26	26.26	26.26	26.26	0
2022-05-23	26.26	26.26	26.26	26.26	0
2022-05-20	26.26	26.26	26.26	26.26	0
2022-05-19	26.26	26.26	26.26	26.26	0
2022-05-18	26.26	26.26	26.26	26.26	400
2022-05-17	26.26	26.26	26.26	26.26	0
2022-05-16	26.26	26.26	26.26	26.26	0
2022-05-13	29.38	29.38	29.38	29.38	0
2022-05-12	29.38	29.38	29.38	29.38	0
2022-05-11	29.38	29.38	29.38	29.38	0
2022-05-10	29.38	29.38	29.38	29.38	0
2022-05-09	29.38	29.38	29.38	29.38	0
2022-05-06	29.38	29.38	29.38	29.38	100
2022-05-05	29.38	29.38	29.38	29.38	0
2022-05-04	29.38	29.38	29.38	29.38	0
2022-05-03	29.38	29.38	29.38	29.38	0
2022-05-02	29.38	29.38	29.38	29.38	0
2022-04-29	29.38	29.38	29.38	29.38	0
2022-04-28	29.38	29.38	29.38	29.38	0
2022-04-27	29.38	29.38	29.38	29.38	0
2022-04-26	29.38	29.38	29.38	29.38	0
2022-04-25	29.38	29.38	29.38	29.38	0
2022-04-22	29.38	29.38	29.38	29.38	0
2022-04-21	29.38	29.38	29.38	29.38	0
2022-04-20	29.38	29.38	29.38	29.38	27
2022-04-19	28.85	28.85	28.85	28.85	322
2022-04-18	32.32	32.32	32.32	32.32	0
2022-04-15	32.32	32.32	32.32	32.32	0
2022-04-14	32.32	32.32	32.32	32.32	69
2022-04-13	32.32	32.32	32.32	32.32	0
2022-04-12	32.32	32.32	32.32	32.32	10
2022-04-11	32.32	32.32	32.32	32.32	300
2022-04-08	32.32	32.32	32.32	32.32	0
2022-04-07	32.32	32.32	32.32	32.32	20
2022-04-06	32.32	32.32	32.32	32.32	0
2022-04-05	32.32	32.32	32.32	32.32	0
2022-04-04	32.32	32.32	32.32	32.32	0
2022-04-01	32.32	32.32	32.32	32.32	20
2022-03-31	31.76	31.76	31.76	31.76	0
2022-03-30	31.76	31.76	31.76	31.76	0
2022-03-29	31.76	31.76	31.76	31.76	0
2022-03-28	31.76	31.76	31.76	31.76	0
2022-03-25	32.05	32.05	32.05	32.05	0
2022-03-24	32.05	32.05	32.05	32.05	0
2022-03-23	32.05	32.05	32.05	32.05	0
2022-03-22	32.05	32.05	32.05	32.05	0
2022-03-21	32.05	32.05	32.05	32.05	0
2022-03-18	32.05	32.05	32.05	32.05	0
2022-03-17	32.05	32.05	32.05	32.05	0
2022-03-16	32.05	32.05	32.05	32.05	0
2022-03-15	32.05	32.05	32.05	32.05	0
2022-03-14	32.05	32.05	32.05	32.05	0
2022-03-11	32.05	32.05	32.05	32.05	0
2022-03-10	32.05	32.05	32.05	32.05	0
2022-03-09	32.05	32.05	32.05	32.05	0
2022-03-08	32.05	32.05	32.05	32.05	0
2022-03-07	32.05	32.05	32.05	32.05	0
2022-03-04	32.05	32.05	32.05	32.05	0
2022-03-03	32.05	32.05	32.05	32.05	0
2022-03-02	32.05	32.05	32.05	32.05	0
2022-03-01	32.05	32.05	32.05	32.05	0
2022-02-28	32.05	32.05	32.05	32.05	19
2022-02-25	32.05	32.05	32.05	32.05	0
2022-02-24	32.05	32.05	32.05	32.05	39
2022-02-23	30.28	30.28	30.28	30.28	0
2022-02-22	30.28	30.28	30.28	30.28	0
2022-02-21	30.28	30.28	30.28	30.28	0
2022-02-18	30.28	30.28	30.28	30.28	0
2022-02-17	30.28	30.28	30.28	30.28	0
2022-02-16	30.28	30.28	30.28	30.28	0
2022-02-15	30.28	30.28	30.28	30.28	0
2022-02-14	30.25	30.25	30.25	30.25	100
2022-02-11	30.25	30.25	30.25	30.25	0
2022-02-10	30.25	30.25	30.25	30.25	0
2022-02-09	30.25	30.25	30.25	30.25	0
2022-02-08	30.25	30.25	30.25	30.25	6,206
2022-02-07	30.25	30.25	30.25	30.25	50
2022-02-04	30.25	30.25	30.25	30.25	0
2022-02-03	30.25	30.25	30.25	30.25	0
2022-02-02	30.25	30.25	30.25	30.25	0
2022-02-01	30.25	30.25	30.25	30.25	0
2022-01-31	30.25	30.25	30.25	30.25	0
2022-01-28	30.25	30.25	30.25	30.25	0
2022-01-27	30.25	30.25	30.25	30.25	0
2022-01-26	30.25	30.25	30.25	30.25	0
2022-01-25	30.25	30.25	30.25	30.25	0
2022-01-24	30.25	30.25	30.25	30.25	0
2022-01-21	30.25	30.25	30.25	30.25	0
2022-01-20	30.25	30.25	30.25	30.25	0
2022-01-19	30.25	30.25	30.25	30.25	0
2022-01-18	30.25	30.25	30.25	30.25	0
2022-01-17	30.25	30.25	30.25	30.25	0
2022-01-14	30.25	30.25	30.25	30.25	0
2022-01-13	30.25	30.25	30.25	30.25	0
2022-01-12	30.25	30.25	30.25	30.25	0
2022-01-11	30.25	30.25	30.25	30.25	1,572
2022-01-10	29.22	29.22	29.22	29.22	0
2022-01-07	30.55	30.55	30.55	30.55	0
2022-01-06	30.55	30.55	30.55	30.55	0
2022-01-05	30.55	30.55	30.55	30.55	0
2022-01-04	30.55	30.55	30.55	30.55	0
2022-01-03	30.55	30.55	30.55	30.55	0
2021-12-31	30.55	30.55	30.55	30.55	0
2021-12-30	30.55	30.55	30.55	30.55	0
2021-12-29	30.55	30.55	30.55	30.55	0
2021-12-28	30.55	30.55	30.55	30.55	0
2021-12-27	30.55	30.55	30.55	30.55	0
2021-12-24	30.55	30.55	30.55	30.55	0
2021-12-23	30.55	30.55	30.55	30.55	0
2021-12-22	30.55	30.55	30.55	30.55	0
2021-12-21	30.55	30.55	30.55	30.55	0
2021-12-20	30.55	30.55	30.55	30.55	0
2021-12-17	30.55	30.55	30.55	30.55	0
2021-12-16	30.55	30.55	30.55	30.55	0
2021-12-15	30.55	30.55	30.55	30.55	0
2021-12-14	30.55	30.55	30.55	30.55	0
2021-12-13	30.55	30.55	30.55	30.55	0
2021-12-10	30.55	30.55	30.55	30.55	0
2021-12-09	30.55	30.55	30.55	30.55	0
2021-12-08	30.55	30.55	30.55	30.55	0
2021-12-07	30.55	30.55	30.55	30.55	0
2021-12-06	30.55	30.55	30.55	30.55	0
2021-12-03	30.55	30.55	30.55	30.55	0
2021-12-02	30.55	30.55	30.55	30.55	0
2021-12-01	30.55	30.55	30.55	30.55	0
2021-11-30	30.55	30.55	30.55	30.55	0
2021-11-29	30.55	30.55	30.55	30.55	4
2021-11-26	31.82	31.82	31.82	31.82	0
2021-11-25	31.82	31.82	31.82	31.82	0
2021-11-24	31.82	31.82	31.82	31.82	20
2021-11-23	33.65	33.65	33.65	33.65	0
2021-11-22	33.65	33.65	33.65	33.65	0
2021-11-19	33.65	33.65	33.65	33.65	0
2021-11-18	33.65	33.65	33.65	33.65	0
2021-11-17	33.65	33.65	33.65	33.65	8,178
2021-11-16	32.75	32.75	32.75	32.75	0
2021-11-15	32.75	32.75	32.75	32.75	0
2021-11-12	32.75	32.75	32.75	32.75	27
2021-11-11	32.75	32.75	32.75	32.75	0
2021-11-10	32.75	32.75	32.75	32.75	0
2021-11-09	32.75	32.75	32.75	32.75	0
2021-11-08	32.75	32.75	32.75	32.75	109
2021-11-05	32.09	32.09	32.09	32.09	207
2021-11-04	29.51	29.51	29.51	29.51	120
2021-11-03	29.51	29.51	29.51	29.51	0
2021-11-02	29.51	29.51	29.51	29.51	0
2021-11-01	29.51	29.51	29.51	29.51	0
2021-10-29	29.51	29.51	29.51	29.51	0
2021-10-28	29.51	29.51	29.51	29.51	276
2021-10-27	29.29	29.29	29.29	29.29	0
2021-10-26	29.29	29.29	29.29	29.29	0
2021-10-25	29.29	29.29	29.29	29.29	40
2021-10-22	29.29	29.29	29.29	29.29	0
2021-10-21	29.29	29.29	29.29	29.29	45
2021-10-20	30.79	30.79	30.79	30.79	0
2021-10-19	30.79	30.79	30.79	30.79	0
2021-10-18	31.48	31.48	31.48	31.48	0
2021-10-15	31.48	31.48	31.48	31.48	154
2021-10-14	26.93	26.93	26.93	26.93	650
2021-10-13	26.93	26.93	26.93	26.93	0
2021-10-12	26.93	26.93	26.93	26.93	0
2021-10-11	26.93	26.93	26.93	26.93	200
2021-10-08	26.93	26.93	26.93	26.93	0
2021-10-07	24.70	24.70	24.70	24.70	0
2021-10-06	24.70	24.70	24.70	24.70	126
2021-10-05	24.70	24.70	24.70	24.70	0
2021-10-04	24.70	24.70	24.70	24.70	0
2021-10-01	24.70	24.70	24.70	24.70	52
2021-09-30	24.70	24.70	24.70	24.70	0
2021-09-29	24.70	24.70	24.70	24.70	0
2021-09-28	24.70	24.70	24.70	24.70	0
2021-09-27	24.70	24.70	24.70	24.70	0
2021-09-24	24.70	24.70	24.70	24.70	0
2021-09-23	24.70	24.70	24.70	24.70	0
2021-09-22	24.70	24.70	24.70	24.70	0
2021-09-21	24.70	24.70	24.70	24.70	0
2021-09-20	24.70	24.70	24.70	24.70	0
2021-09-17	24.70	24.70	24.70	24.70	0
2021-09-16	24.70	24.70	24.70	24.70	0
2021-09-15	24.70	24.70	24.70	24.70	50
2021-09-14	24.70	24.70	24.70	24.70	59
2021-09-13	24.70	24.70	24.70	24.70	3
2021-09-10	24.70	24.70	24.70	24.70	0
2021-09-09	24.70	24.70	24.70	24.70	0
2021-09-08	24.70	24.70	24.70	24.70	50
2021-09-07	24.70	24.70	24.70	24.70	48
2021-09-06	24.70	24.70	24.70	24.70	0
2021-09-03	24.70	24.70	24.70	24.70	0
2021-09-02	24.70	24.70	24.70	24.70	0
2021-09-01	24.70	24.70	24.70	24.70	0
2021-08-31	24.70	24.70	24.70	24.70	4
2021-08-30	24.70	24.70	24.70	24.70	0
2021-08-27	24.70	24.70	24.70	24.70	0
2021-08-26	24.70	24.70	24.70	24.70	0
2021-08-25	24.70	24.70	24.70	24.70	0
2021-08-24	24.70	24.70	24.70	24.70	0
2021-08-23	24.25	24.25	24.25	24.25	58
2021-08-20	25.82	25.82	25.82	25.82	0
2021-08-19	25.82	25.82	25.82	25.82	0
2021-08-18	25.82	25.82	25.82	25.82	0
2021-08-17	25.82	25.82	25.82	25.82	0
2021-08-16	25.82	25.82	25.82	25.82	0
2021-08-13	25.82	25.82	25.82	25.82	0
2021-08-12	25.82	25.82	25.82	25.82	0
2021-08-11	25.82	25.82	25.82	25.82	0
2021-08-10	25.82	25.82	25.82	25.82	304
2021-08-09	25.82	25.82	25.82	25.82	29
2021-08-06	26.76	26.76	26.76	26.76	25
2021-08-05	25.80	25.80	25.80	25.80	79
2021-08-04	25.80	25.80	25.80	25.80	0
2021-08-03	25.80	25.80	25.80	25.80	0
2021-08-02	25.80	25.80	25.80	25.80	0
2021-07-30	25.80	25.80	25.80	25.80	889
2021-07-29	27.85	27.85	27.85	27.85	79
2021-07-28	27.85	27.85	27.85	27.85	123
2021-07-27	27.58	27.58	27.58	27.58	79
2021-07-26	27.58	27.58	27.58	27.58	0
2021-07-23	27.58	27.58	27.58	27.58	0
2021-07-22	27.58	27.58	27.58	27.58	0
2021-07-21	27.58	27.58	27.58	27.58	273
2021-07-20	28.36	28.36	28.36	28.36	0
2021-07-19	28.36	28.36	28.36	28.36	0
2021-07-16	28.36	28.36	28.36	28.36	222
2021-07-15	28.36	28.36	28.36	28.36	1
2021-07-14	28.36	28.36	28.36	28.36	168
2021-07-13	28.36	28.36	28.36	28.36	0
2021-07-12	28.36	28.36	28.36	28.36	0
2021-07-09	28.36	28.36	28.36	28.36	0
2021-07-08	28.36	28.36	28.36	28.36	47
2021-07-07	29.95	29.95	29.95	29.95	371
2021-07-06	29.95	29.95	29.95	29.95	8
2021-07-05	31.71	31.71	31.71	31.71	0
2021-07-02	31.71	31.71	31.71	31.71	0
2021-07-01	31.71	31.71	31.71	31.71	0
2021-06-30	31.71	31.71	31.71	31.71	22
2021-06-29	32.23	32.23	32.23	32.23	1,983
2021-06-28	31.86	31.86	31.86	31.86	105
2021-06-25	32.83	32.83	32.83	32.83	63
2021-06-24	32.35	32.35	32.35	32.35	194
2021-06-23	32.39	32.39	32.39	32.39	77
2021-06-22	32.39	32.39	32.39	32.39	0
2021-06-21	32.39	32.39	32.39	32.39	0
2021-06-18	32.39	32.39	32.39	32.39	455
2021-06-17	31.41	31.41	31.41	31.41	10
2021-06-16	31.41	31.41	31.41	31.41	36
2021-06-15	31.41	31.41	31.41	31.41	0
2021-06-14	31.41	31.41	31.41	31.41	0
2021-06-11	31.41	31.41	31.41	31.41	0
2021-06-10	31.41	31.41	31.41	31.41	64
2021-06-09	30.27	30.27	30.27	30.27	0
2021-06-08	30.27	30.27	30.27	30.27	33
2021-06-07	30.27	30.27	30.27	30.27	0
2021-06-04	30.27	30.27	30.27	30.27	0
2021-06-03	30.27	30.27	30.27	30.27	0
2021-06-02	30.27	30.27	30.27	30.27	0
2021-06-01	30.27	30.27	30.27	30.27	0
2021-05-28	30.35	30.35	30.35	30.35	327
2021-05-27	30.21	30.21	30.21	30.21	280
2021-05-26	30.87	30.87	30.87	30.87	0
2021-05-25	30.87	30.87	30.87	30.87	200
2021-05-24	30.87	30.87	30.87	30.87	36
2021-05-21	30.87	30.87	30.87	30.87	0
2021-05-20	31.30	31.30	31.30	31.30	0
2021-05-19	31.30	31.30	31.30	31.30	0
2021-05-18	31.30	31.30	31.30	31.30	300
2021-05-17	30.58	30.58	30.58	30.58	0
2021-05-14	30.00	30.00	30.00	30.00	90
2021-05-13	29.38	29.38	29.38	29.38	80
2021-05-12	29.38	29.38	29.38	29.38	80
2021-05-11	30.71	30.71	30.71	30.71	72
2021-05-10	30.71	30.71	30.71	30.71	0
2021-05-07	30.71	30.71	30.71	30.71	0
2021-05-06	30.71	30.71	30.71	30.71	150
2021-05-05	30.71	30.71	30.71	30.71	0
2021-05-04	30.71	30.71	30.71	30.71	39
2021-04-30	31.59	31.59	31.59	31.59	0
2021-04-29	31.59	31.59	31.59	31.59	0
2021-04-28	31.59	31.59	31.59	31.59	0
2021-04-27	31.59	31.59	31.59	31.59	0
2021-04-26	31.59	31.59	31.59	31.59	0
2021-04-23	31.59	31.59	31.59	31.59	0
2021-04-22	31.59	31.59	31.59	31.59	0
2021-04-21	30.97	30.97	30.97	30.97	29
2021-04-20	30.97	30.97	30.97	30.97	100
2021-04-19	31.21	31.21	31.21	31.21	100
2021-04-16	31.21	31.21	31.21	31.21	25
2021-04-15	31.65	31.65	31.65	31.65	15
2021-04-14	30.52	30.52	30.52	30.52	212
2021-04-13	27.81	27.81	27.81	27.81	220
2021-04-12	27.81	27.81	27.81	27.81	104
2021-04-09	28.26	28.26	28.26	28.26	0
2021-04-08	28.26	28.26	28.26	28.26	29
2021-04-07	28.63	28.63	28.63	28.63	472
2021-04-06	29.81	29.81	29.81	29.81	2,056
2021-04-01	26.09	26.09	26.09	26.09	261
2021-03-31	25.89	25.89	25.89	25.89	0
2021-03-30	25.89	25.89	25.89	25.89	0
2021-03-29	25.89	25.89	25.89	25.89	0
2021-03-26	25.89	25.89	25.89	25.89	0
2021-03-25	25.89	25.89	25.89	25.89	104
2021-03-24	25.94	25.94	25.94	25.94	143
2021-03-23	26.59	26.59	26.59	26.59	271
2021-03-22	26.33	26.33	26.33	26.33	0
2021-03-19	26.33	26.33	26.33	26.33	0
2021-03-18	26.33	26.33	26.33	26.33	0
2021-03-17	26.33	26.33	26.33	26.33	0
2021-03-16	26.33	26.33	26.33	26.33	0
2021-03-15	26.33	26.33	26.33	26.33	0
2021-03-12	26.33	26.33	26.33	26.33	0
2021-03-11	26.33	26.33	26.33	26.33	0
2021-03-10	26.33	26.33	26.33	26.33	0
2021-03-09	26.33	26.33	26.33	26.33	518
2021-03-08	25.00	25.00	25.00	25.00	0
2021-03-05	25.00	25.00	25.00	25.00	0
2021-03-04	25.00	25.00	25.00	25.00	0
2021-03-03	25.00	25.00	25.00	25.00	115
2021-03-02	27.35	27.35	27.35	27.35	10
2021-03-01	27.35	27.35	27.35	27.35	1,117
2021-02-26	30.01	30.01	30.01	30.01	0
2021-02-25	30.01	30.01	30.01	30.01	0
2021-02-24	30.01	30.01	30.01	30.01	128
2021-02-23	28.94	28.94	28.94	28.94	137
2021-02-22	30.51	30.51	30.51	30.51	0
2021-02-19	30.51	30.51	30.51	30.51	21
2021-02-18	30.51	30.51	30.51	30.51	0
2021-02-17	30.51	30.51	30.51	30.51	0
2021-02-16	30.51	30.51	30.51	30.51	115
2021-02-15	29.01	29.01	29.01	29.01	0
2021-02-12	29.01	29.01	29.01	29.01	0
2021-02-11	29.01	29.01	29.01	29.01	0
2021-02-10	29.01	29.01	29.01	29.01	0
2021-02-09	29.01	29.01	29.01	29.01	0
2021-02-08	29.01	29.01	29.01	29.01	1
2021-02-05	29.01	29.01	29.01	29.01	5
2021-02-04	28.95	28.95	28.95	28.95	107
2021-02-03	29.62	29.62	29.62	29.62	0
2021-02-02	29.62	29.62	29.62	29.62	23
2021-02-01	29.62	29.62	29.62	29.62	0
2021-01-29	29.98	29.98	29.98	29.98	0
2021-01-28	29.98	29.98	29.98	29.98	0
2021-01-27	29.98	29.98	29.98	29.98	50
2021-01-26	29.98	29.98	29.98	29.98	0
2021-01-25	28.86	28.86	28.86	28.86	50
2021-01-22	28.86	28.86	28.86	28.86	0
2021-01-21	28.86	28.86	28.86	28.86	49
2021-01-20	29.27	29.27	29.27	29.27	0
2021-01-19	28.86	28.86	28.86	28.86	0
2021-01-18	28.86	28.86	28.86	28.86	0
2021-01-15	28.86	28.86	28.86	28.86	0
2021-01-14	28.86	28.86	28.86	28.86	0
2021-01-13	28.86	28.86	28.86	28.86	422
2021-01-12	26.60	26.60	26.60	26.60	0
2021-01-11	26.60	26.60	26.60	26.60	0
2021-01-08	26.60	26.60	26.60	26.60	0
2021-01-07	26.60	26.60	26.60	26.60	0
2021-01-06	26.60	26.60	26.60	26.60	198
2021-01-05	25.13	25.13	25.13	25.13	403
2021-01-04	24.78	24.78	24.78	24.78	0
2020-12-31	25.18	25.18	25.18	25.18	0
2020-12-30	25.18	25.18	25.18	25.18	0
2020-12-29	25.18	25.18	25.18	25.18	264
2020-12-24	27.04	27.04	27.04	27.04	0
2020-12-23	27.04	27.04	27.04	27.04	1,181
2020-12-22	22.77	22.77	22.77	22.77	167
2020-12-21	22.11	22.11	22.11	22.11	0
2020-12-18	22.11	22.11	22.11	22.11	0
2020-12-17	22.11	22.11	22.11	22.11	0
2020-12-16	22.11	22.11	22.11	22.11	0
2020-12-15	22.11	22.11	22.11	22.11	0
2020-12-14	22.11	22.11	22.11	22.11	800
2020-12-11	22.11	22.11	22.11	22.11	0
2020-12-10	22.11	22.11	22.11	22.11	0
2020-12-09	22.11	22.11	22.11	22.11	0
2020-12-08	22.11	22.11	22.11	22.11	0
2020-12-07	22.11	22.11	22.11	22.11	0
2020-12-04	22.11	22.11	22.11	22.11	0
2020-12-03	22.11	22.11	22.11	22.11	0
2020-12-02	22.11	22.11	22.11	22.11	2
2020-12-01	20.97	20.97	20.97	20.97	0
2020-11-30	20.97	20.97	20.97	20.97	0
2020-11-27	20.97	20.97	20.97	20.97	0
2020-11-26	20.97	20.97	20.97	20.97	0
2020-11-25	20.97	20.97	20.97	20.97	0
2020-11-24	20.97	20.97	20.97	20.97	802
2020-11-23	21.25	21.25	21.25	21.25	0
2020-11-20	21.25	21.25	21.25	21.25	0
2020-11-19	21.25	21.25	21.25	21.25	404
2020-11-18	24.58	24.58	24.58	24.58	0
2020-11-17	24.58	24.58	24.58	24.58	0
2020-11-16	24.58	24.58	24.58	24.58	0
2020-11-13	24.58	24.58	24.58	24.58	0
2020-11-12	24.58	24.58	24.58	24.58	0
2020-11-11	24.58	24.58	24.58	24.58	0
2020-11-10	24.58	24.58	24.58	24.58	0
2020-11-09	22.20	22.20	22.20	22.20	0
2020-11-06	22.20	22.20	22.20	22.20	0
2020-11-05	22.20	22.20	22.20	22.20	0
2020-11-04	22.20	22.20	22.20	22.20	404
2020-11-03	19.82	19.82	19.82	19.82	0
2020-11-02	19.82	19.82	19.82	19.82	0
2020-10-30	19.82	19.82	19.82	19.82	0
2020-10-29	19.82	19.82	19.82	19.82	0
2020-10-28	19.82	19.82	19.82	19.82	0
2020-10-27	19.82	19.82	19.82	19.82	0
2020-10-26	19.82	19.82	19.82	19.82	166
2020-10-23	19.83	19.83	19.83	19.83	0
2020-10-22	21.17	21.17	21.17	21.17	0
2020-10-21	21.17	21.17	21.17	21.17	0
2020-10-20	21.17	21.17	21.17	21.17	0
2020-10-16	21.17	21.17	21.17	21.17	0
2020-10-15	21.17	21.17	21.17	21.17	0
2020-10-14	21.17	21.17	21.17	21.17	0
2020-10-13	21.17	21.17	21.17	21.17	0
2020-10-12	21.17	21.17	21.17	21.17	26
2020-10-09	21.46	21.46	21.46	21.46	25
2020-10-08	21.56	21.56	21.56	21.56	0
2020-10-07	21.56	21.56	21.56	21.56	0
2020-10-06	21.56	21.56	21.56	21.56	0
2020-10-05	21.56	21.56	21.56	21.56	0
2020-10-02	21.56	21.56	21.56	21.56	0
2020-10-01	21.56	21.56	21.56	21.56	0
2020-09-30	21.56	21.56	21.56	21.56	0
2020-09-29	21.56	21.56	21.56	21.56	0
2020-09-28	21.56	21.56	21.56	21.56	0
2020-09-25	21.56	21.56	21.56	21.56	0
2020-09-24	21.56	21.56	21.56	21.56	0
2020-09-23	21.56	21.56	21.56	21.56	0
2020-09-22	21.56	21.56	21.56	21.56	0
2020-09-21	21.56	21.56	21.56	21.56	0
2020-09-18	21.56	21.56	21.56	21.56	0
2020-09-17	21.56	21.56	21.56	21.56	0
2020-09-16	21.56	21.56	21.56	21.56	0
2020-09-15	21.56	21.56	21.56	21.56	0
2020-09-14	21.56	21.56	21.56	21.56	0
2020-09-11	21.56	21.56	21.56	21.56	40
2020-04-03	17.39	17.39	17.39	17.39	0
2020-04-02	17.39	17.39	17.39	17.39	0
2020-04-01	17.39	17.39	17.39	17.39	0

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