Tapestry Ord Share History

Tapestry Ord Share Price history. The following table shows end-of-day data 0LD5 historical share prices for Tapestry 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.

0LD5.L
Share Price 0LD5.L
Charts 0LD5.L
Trades 0LD5.L
History Compare
0LD5.L 0LD5.L
Share News 0LD5.L
RNS 0LD5.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-30	40.09	40.09	40.09	40.09	80
2024-04-29	40.09	40.09	40.09	40.09	1,143
2024-04-26	40.09	40.09	40.09	40.09	622
2024-04-25	39.47	39.47	39.47	39.47	531
2024-04-24	39.47	39.47	39.47	39.47	263
2024-04-23	40.81	40.81	40.81	40.81	2,952
2024-04-22	40.81	40.81	40.81	40.81	215,206
2024-04-19	40.81	40.81	40.81	40.81	791
2024-04-18	40.81	40.81	40.81	40.81	149
2024-04-17	40.13	40.13	40.13	40.13	2,087
2024-04-16	43.07	43.07	43.07	43.07	311
2024-04-15	43.07	43.07	43.07	43.07	2,629
2024-04-12	43.07	43.07	43.07	43.07	823
2024-04-11	43.07	43.07	43.07	43.07	326
2024-04-10	43.07	43.07	43.07	43.07	623
2024-04-09	43.07	43.07	43.07	43.07	2,058
2024-04-08	43.07	43.07	43.07	43.07	301
2024-04-05	43.07	43.07	43.07	43.07	1,697
2024-04-04	45.48	45.48	45.48	45.48	6,345
2024-04-03	45.48	45.48	45.48	45.48	793
2024-04-02	45.48	45.48	45.48	45.48	2,825
2024-04-01	48.10	48.10	48.10	48.10	0
2024-03-29	48.10	48.10	48.10	48.10	0
2024-03-28	48.10	48.10	48.10	48.10	2,084
2024-03-27	48.10	48.10	48.10	48.10	1,575
2024-03-26	48.10	48.10	48.10	48.10	537
2024-03-25	48.10	48.10	48.10	48.10	3,970
2024-03-22	48.10	48.10	48.10	48.10	170
2024-03-21	48.10	48.10	48.10	48.10	726
2024-03-20	47.19	47.19	47.19	47.19	1,143
2024-03-19	46.41	46.41	46.41	46.41	412
2024-03-18	46.41	46.41	46.41	46.41	1,834
2024-03-15	48.11	48.11	48.11	48.11	1,668
2024-03-14	48.11	48.11	48.11	48.11	2,073
2024-03-13	48.11	48.11	48.11	48.11	1,039
2024-03-12	48.11	48.11	48.11	48.11	1,707
2024-03-11	48.11	48.11	48.11	48.11	2,055
2024-03-08	48.11	48.11	48.11	48.11	788
2024-03-07	48.11	48.11	48.11	48.11	1,014
2024-03-06	48.11	48.11	48.11	48.11	216,542
2024-03-05	48.11	48.11	48.11	48.11	403
2024-03-04	48.11	48.11	48.11	48.11	3,972
2024-03-01	47.56	47.56	47.56	47.56	1,506
2024-02-29	48.40	48.40	48.40	48.40	708
2024-02-28	48.40	48.40	48.40	48.40	2,006
2024-02-27	48.40	48.40	48.40	48.40	2,993
2024-02-26	48.40	48.40	48.40	48.40	2,885
2024-02-23	48.40	48.40	48.40	48.40	647
2024-02-22	45.78	45.78	45.78	45.78	16,169
2024-02-21	45.78	45.78	45.78	45.78	109,278
2024-02-20	45.78	45.78	45.78	45.78	10,319
2024-02-19	45.78	45.78	45.78	45.78	0
2024-02-16	45.78	45.78	45.78	45.78	1,083
2024-02-15	40.11	40.11	40.11	40.11	4,013
2024-02-14	40.11	40.11	40.11	40.11	26,257
2024-02-13	40.11	40.11	40.11	40.11	10,419
2024-02-12	40.11	40.11	40.11	40.11	1,648
2024-02-09	40.11	40.11	40.11	40.11	5,259
2024-02-08	40.11	40.11	40.11	40.11	6,743
2024-02-07	40.11	40.11	40.11	40.11	18,522
2024-02-06	40.11	40.11	40.11	40.11	3,381
2024-02-05	40.11	40.11	40.11	40.11	1,033
2024-02-02	39.99	39.99	39.99	39.99	3,009
2024-02-01	39.15	39.15	39.15	39.15	5,824
2024-01-31	39.15	39.15	39.15	39.15	9,274
2024-01-30	37.68	37.68	37.68	37.68	2,962
2024-01-29	37.68	37.68	37.68	37.68	5,395
2024-01-26	37.68	37.68	37.68	37.68	56,299
2024-01-25	37.68	37.68	37.68	37.68	299
2024-01-24	37.51	37.51	37.51	37.51	807
2024-01-23	37.51	37.51	37.51	37.51	2,333
2024-01-22	37.09	37.09	37.09	37.09	2,044
2024-01-19	36.05	36.05	36.05	36.05	555
2024-01-18	38.04	38.04	38.04	38.04	1,258
2024-01-17	38.04	38.04	38.04	38.04	365
2024-01-16	38.04	38.04	38.04	38.04	4,522
2024-01-15	38.04	38.04	38.04	38.04	0
2024-01-12	38.04	38.04	38.04	38.04	4,715
2024-01-11	38.04	38.04	38.04	38.04	363
2024-01-10	38.04	38.04	38.04	38.04	358
2024-01-09	38.04	38.04	38.04	38.04	344
2024-01-08	38.04	38.04	38.04	38.04	837
2024-01-05	38.04	38.04	38.04	38.04	741
2024-01-04	38.04	38.04	38.04	38.04	49,901
2024-01-03	38.04	38.04	38.04	38.04	1,052
2024-01-02	38.04	38.04	38.04	38.04	17,395
2024-01-01	37.55	37.55	37.55	37.55	0
2023-12-29	37.55	37.55	37.55	37.55	249
2023-12-28	37.55	37.55	37.55	37.55	443
2023-12-27	37.55	37.55	37.55	37.55	371
2023-12-26	37.55	37.55	37.55	37.55	0
2023-12-25	37.55	37.55	37.55	37.55	0
2023-12-22	37.55	37.55	37.55	37.55	55,959
2023-12-21	36.16	36.16	36.16	36.16	2,503
2023-12-20	36.16	36.16	36.16	36.16	589
2023-12-19	36.16	36.16	36.16	36.16	1,453
2023-12-18	33.47	33.47	33.47	33.47	1,693
2023-12-15	33.47	33.47	33.47	33.47	536
2023-12-14	33.47	33.47	33.47	33.47	3,306
2023-12-13	33.47	33.47	33.47	33.47	1,405
2023-12-12	32.04	32.04	32.04	32.04	241
2023-12-11	32.04	32.04	32.04	32.04	906
2023-12-08	32.04	32.04	32.04	32.04	1,086
2023-12-07	32.04	32.04	32.04	32.04	3,967
2023-12-06	32.04	32.04	32.04	32.04	253
2023-12-05	32.04	32.04	32.04	32.04	835
2023-12-04	32.04	32.04	32.04	32.04	4,513
2023-12-01	32.04	32.04	32.04	32.04	794
2023-11-30	31.67	31.67	31.67	31.67	189
2023-11-29	30.38	30.38	30.38	30.38	2,042
2023-11-28	30.38	30.38	30.38	30.38	734
2023-11-27	30.38	30.38	30.38	30.38	730
2023-11-24	30.38	30.38	30.38	30.38	268
2023-11-23	30.38	30.38	30.38	30.38	0
2023-11-22	27.39	27.39	27.39	27.39	806
2023-11-21	27.39	27.39	27.39	27.39	210
2023-11-20	27.39	27.39	27.39	27.39	1,016
2023-11-17	27.39	27.39	27.39	27.39	552
2023-11-16	27.39	27.39	27.39	27.39	2,857
2023-11-15	27.39	27.39	27.39	27.39	25,527
2023-11-14	27.39	27.39	27.39	27.39	2,677
2023-11-13	27.39	27.39	27.39	27.39	705
2023-11-10	27.39	27.39	27.39	27.39	461
2023-11-09	27.39	27.39	27.39	27.39	9,803
2023-11-08	27.39	27.39	27.39	27.39	759
2023-11-07	27.39	27.39	27.39	27.39	1,076
2023-11-06	27.39	27.39	27.39	27.39	522
2023-11-03	27.39	27.39	27.39	27.39	1,620
2023-11-02	27.39	27.39	27.39	27.39	1,620
2023-11-01	27.39	27.39	27.39	27.39	11,898
2023-10-31	27.39	27.39	27.39	27.39	1,011
2023-10-30	27.48	27.48	27.48	27.48	746
2023-10-27	27.48	27.48	27.48	27.48	1,921
2023-10-26	27.48	27.48	27.48	27.48	4,157
2023-10-25	27.48	27.48	27.48	27.48	105
2023-10-24	27.48	27.48	27.48	27.48	1,253
2023-10-23	27.48	27.48	27.48	27.48	880
2023-10-20	27.48	27.48	27.48	27.48	473
2023-10-19	27.48	27.48	27.48	27.48	1,609
2023-10-18	27.48	27.48	27.48	27.48	4,513
2023-10-17	27.48	27.48	27.48	27.48	3,289
2023-10-16	27.48	27.48	27.48	27.48	1,175
2023-10-13	27.48	27.48	27.48	27.48	261
2023-10-12	27.48	27.48	27.48	27.48	982
2023-10-11	27.48	27.48	27.48	27.48	15,701
2023-10-10	27.48	27.48	27.48	27.48	1,902
2023-10-09	27.48	27.48	27.48	27.48	584
2023-10-06	27.48	27.48	27.48	27.48	3,429
2023-10-05	27.48	27.48	27.48	27.48	2,880
2023-10-04	28.99	28.99	28.99	28.99	1,362
2023-10-03	28.99	28.99	28.99	28.99	6,367
2023-10-02	28.99	28.99	28.99	28.99	2,804
2023-09-29	28.99	28.99	28.99	28.99	186
2023-09-28	28.10	28.10	28.10	28.10	166
2023-09-27	28.10	28.10	28.10	28.10	1,124
2023-09-26	30.33	30.33	30.33	30.33	8,114
2023-09-25	30.33	30.33	30.33	30.33	1,635
2023-09-22	30.33	30.33	30.33	30.33	2,487
2023-09-21	30.33	30.33	30.33	30.33	2,335
2023-09-20	30.33	30.33	30.33	30.33	643
2023-09-19	30.10	30.10	30.10	30.10	7,216
2023-09-18	30.93	30.93	30.93	30.93	3,651
2023-09-15	31.03	31.03	31.03	31.03	4,083
2023-09-14	30.99	30.99	30.99	30.99	404
2023-09-13	30.86	30.86	30.86	30.86	16,153
2023-09-12	31.99	31.99	31.99	31.99	1,785
2023-09-11	31.99	31.99	31.99	31.99	1,291
2023-09-08	33.17	33.17	33.17	33.17	155
2023-09-07	33.17	33.17	33.17	33.17	2,497
2023-09-06	33.17	33.17	33.17	33.17	720
2023-09-05	33.17	33.17	33.17	33.17	1,076
2023-09-04	33.56	33.56	33.56	33.56	0
2023-09-01	33.56	33.56	33.56	33.56	201
2023-08-31	33.56	33.56	33.56	33.56	1,748
2023-08-30	32.92	32.92	32.92	32.92	13
2023-08-29	32.92	32.92	32.92	32.92	418
2023-08-28	33.38	33.38	33.38	33.38	0
2023-08-25	33.38	33.38	33.38	33.38	37
2023-08-24	33.38	33.38	33.38	33.38	135
2023-08-23	33.69	33.69	33.69	33.69	953
2023-08-22	33.69	33.69	33.69	33.69	4,273
2023-08-21	34.45	34.45	34.45	34.45	629
2023-08-18	34.79	34.79	34.79	34.79	3,248
2023-08-17	34.79	34.79	34.79	34.79	3,084
2023-08-16	34.79	34.79	34.79	34.79	2,484
2023-08-15	41.57	41.57	41.57	41.57	3,623
2023-08-14	41.57	41.57	41.57	41.57	3,081
2023-08-11	41.57	41.57	41.57	41.57	32,687
2023-08-10	41.57	41.57	41.57	41.57	37,936
2023-08-09	41.57	41.57	41.57	41.57	1,331
2023-08-08	42.36	42.36	42.36	42.36	6,904
2023-08-07	42.36	42.36	42.36	42.36	40
2023-08-04	42.36	42.36	42.36	42.36	74
2023-08-03	41.89	41.89	41.89	41.89	40
2023-08-02	41.89	41.89	41.89	41.89	215
2023-08-01	41.89	41.89	41.89	41.89	1,201
2023-07-31	41.89	41.89	41.89	41.89	10
2023-07-28	41.89	41.89	41.89	41.89	0
2023-07-27	41.89	41.89	41.89	41.89	2,143
2023-07-26	41.89	41.89	41.89	41.89	178
2023-07-25	41.89	41.89	41.89	41.89	68
2023-07-24	42.08	42.08	42.08	42.08	17
2023-07-21	42.08	42.08	42.08	42.08	799
2023-07-20	44.58	44.58	44.58	44.58	1,100
2023-07-19	44.58	44.58	44.58	44.58	1,830
2023-07-18	44.58	44.58	44.58	44.58	607
2023-07-17	44.58	44.58	44.58	44.58	198
2023-07-14	44.58	44.58	44.58	44.58	81
2023-07-13	44.58	44.58	44.58	44.58	340
2023-07-12	44.58	44.58	44.58	44.58	446
2023-07-11	43.38	43.38	43.38	43.38	1,350
2023-07-10	43.38	43.38	43.38	43.38	702
2023-07-07	43.38	43.38	43.38	43.38	4,997
2023-07-06	43.38	43.38	43.38	43.38	3,696
2023-07-05	43.38	43.38	43.38	43.38	769
2023-07-04	43.38	43.38	43.38	43.38	0
2023-07-03	43.38	43.38	43.38	43.38	1,288
2023-06-30	43.38	43.38	43.38	43.38	432
2023-06-29	43.38	43.38	43.38	43.38	1,509
2023-06-28	43.38	43.38	43.38	43.38	100
2023-06-27	43.38	43.38	43.38	43.38	700
2023-06-26	43.38	43.38	43.38	43.38	140
2023-06-23	43.38	43.38	43.38	43.38	267
2023-06-22	43.38	43.38	43.38	43.38	102
2023-06-21	43.75	43.75	43.75	43.75	35
2023-06-20	43.75	43.75	43.75	43.75	219
2023-06-19	43.75	43.75	43.75	43.75	137
2023-06-16	43.03	43.03	43.03	43.03	198
2023-06-15	43.03	43.03	43.03	43.03	668
2023-06-14	43.03	43.03	43.03	43.03	603
2023-06-13	43.03	43.03	43.03	43.03	1,305
2023-06-12	43.09	43.09	43.09	43.09	2,129
2023-06-09	43.09	43.09	43.09	43.09	495
2023-06-08	43.09	43.09	43.09	43.09	411
2023-06-07	43.09	43.09	43.09	43.09	870
2023-06-06	41.55	41.55	41.55	41.55	677
2023-06-05	40.84	40.84	40.84	40.84	20
2023-06-02	40.84	40.84	40.84	40.84	406
2023-06-01	40.66	40.66	40.66	40.66	315
2023-05-31	40.66	40.66	40.66	40.66	565
2023-05-30	40.66	40.66	40.66	40.66	1,018
2023-05-29	40.66	40.66	40.66	40.66	0
2023-05-26	40.66	40.66	40.66	40.66	80
2023-05-25	42.07	42.07	42.07	42.07	573
2023-05-24	42.07	42.07	42.07	42.07	133
2023-05-23	42.07	42.07	42.07	42.07	84
2023-05-22	42.09	42.09	42.09	42.09	2
2023-05-19	42.09	42.09	42.09	42.09	225
2023-05-18	42.09	42.09	42.09	42.09	63
2023-05-17	42.09	42.09	42.09	42.09	749
2023-05-16	42.09	42.09	42.09	42.09	1,324
2023-05-15	39.10	39.10	39.10	39.10	1,682
2023-05-12	39.10	39.10	39.10	39.10	3,500
2023-05-11	39.10	39.10	39.10	39.10	13,767
2023-05-10	39.10	39.10	39.10	39.10	211
2023-05-09	39.10	39.10	39.10	39.10	0
2023-05-08	40.60	40.60	40.60	40.60	0
2023-05-05	40.60	40.60	40.60	40.60	170
2023-05-04	40.60	40.60	40.60	40.60	0
2023-05-03	40.60	40.60	40.60	40.60	240
2023-05-02	40.60	40.60	40.60	40.60	171
2023-05-01	40.42	40.42	40.42	40.42	0
2023-04-28	40.42	40.42	40.42	40.42	441
2023-04-27	40.42	40.42	40.42	40.42	602
2023-04-26	41.88	41.88	41.88	41.88	397
2023-04-25	41.88	41.88	41.88	41.88	511
2023-04-24	41.57	41.57	41.57	41.57	2,947
2023-04-21	42.08	42.08	42.08	42.08	750
2023-04-20	40.97	40.97	40.97	40.97	53
2023-04-19	40.97	40.97	40.97	40.97	0
2023-04-18	40.97	40.97	40.97	40.97	511
2023-04-17	40.97	40.97	40.97	40.97	4,010
2023-04-14	40.97	40.97	40.97	40.97	569
2023-04-13	40.97	40.97	40.97	40.97	9,821
2023-04-12	40.97	40.97	40.97	40.97	689
2023-04-11	42.44	42.44	42.44	42.44	283
2023-04-10	42.44	42.44	42.44	42.44	0
2023-04-07	42.44	42.44	42.44	42.44	0
2023-04-06	42.44	42.44	42.44	42.44	506
2023-04-05	42.44	42.44	42.44	42.44	149
2023-04-04	42.44	42.44	42.44	42.44	947
2023-04-03	43.11	43.11	43.11	43.11	2,311
2023-03-31	43.11	43.11	43.11	43.11	303
2023-03-30	41.69	41.69	41.69	41.69	128
2023-03-29	41.69	41.69	41.69	41.69	311
2023-03-28	41.82	41.82	41.82	41.82	85
2023-03-27	41.26	41.26	41.26	41.26	0
2023-03-24	41.26	41.26	41.26	41.26	0
2023-03-23	41.26	41.26	41.26	41.26	8
2023-03-22	41.87	41.87	41.87	41.87	804
2023-03-21	41.16	41.16	41.16	41.16	10
2023-03-20	41.16	41.16	41.16	41.16	4,187
2023-03-17	40.75	40.75	40.75	40.75	6,822
2023-03-16	41.49	41.49	41.49	41.49	840
2023-03-15	41.49	41.49	41.49	41.49	500
2023-03-14	42.80	42.80	42.80	42.80	224
2023-03-13	42.80	42.80	42.80	42.80	314
2023-03-10	42.80	42.80	42.80	42.80	383
2023-03-09	42.80	42.80	42.80	42.80	253,466
2023-03-08	42.80	42.80	42.80	42.80	542
2023-03-07	42.80	42.80	42.80	42.80	39
2023-03-06	42.80	42.80	42.80	42.80	525
2023-03-03	42.80	42.80	42.80	42.80	212
2023-03-02	42.80	42.80	42.80	42.80	240
2023-03-01	42.80	42.80	42.80	42.80	3,206
2023-02-28	42.80	42.80	42.80	42.80	50
2023-02-27	42.80	42.80	42.80	42.80	131
2023-02-24	44.87	44.87	44.87	44.87	200
2023-02-23	44.87	44.87	44.87	44.87	469
2023-02-22	44.87	44.87	44.87	44.87	454
2023-02-21	44.87	44.87	44.87	44.87	5,826
2023-02-20	44.87	44.87	44.87	44.87	0
2023-02-17	44.87	44.87	44.87	44.87	310
2023-02-16	45.99	45.99	45.99	45.99	25
2023-02-15	45.99	45.99	45.99	45.99	0
2023-02-14	45.99	45.99	45.99	45.99	161
2023-02-13	45.99	45.99	45.99	45.99	330
2023-02-10	45.99	45.99	45.99	45.99	65
2023-02-09	45.99	45.99	45.99	45.99	2,913
2023-02-08	45.99	45.99	45.99	45.99	3,600
2023-02-07	45.99	45.99	45.99	45.99	923
2023-02-06	45.99	45.99	45.99	45.99	337
2023-02-03	45.99	45.99	45.99	45.99	800
2023-02-02	44.30	44.30	44.30	44.30	565
2023-02-01	44.30	44.30	44.30	44.30	3,472
2023-01-31	44.30	44.30	44.30	44.30	265
2023-01-30	44.30	44.30	44.30	44.30	0
2023-01-27	44.30	44.30	44.30	44.30	700
2023-01-26	44.30	44.30	44.30	44.30	73
2023-01-25	44.30	44.30	44.30	44.30	993
2023-01-24	44.30	44.30	44.30	44.30	304
2023-01-23	43.30	43.30	43.30	43.30	1,881
2023-01-20	42.68	42.68	42.68	42.68	306
2023-01-19	43.52	43.52	43.52	43.52	1,553
2023-01-18	43.52	43.52	43.52	43.52	1,934
2023-01-17	43.22	43.22	43.22	43.22	1,611
2023-01-16	42.94	42.94	42.94	42.94	0
2023-01-13	42.94	42.94	42.94	42.94	534
2023-01-12	42.96	42.96	42.96	42.96	3,176
2023-01-11	36.60	36.60	36.60	36.60	15
2023-01-10	36.60	36.60	36.60	36.60	500
2023-01-09	36.60	36.60	36.60	36.60	350
2023-01-06	36.60	36.60	36.60	36.60	110
2023-01-05	36.60	36.60	36.60	36.60	1,993
2023-01-04	36.60	36.60	36.60	36.60	20
2023-01-03	36.60	36.60	36.60	36.60	121
2023-01-02	36.60	36.60	36.60	36.60	0
2022-12-30	36.60	36.60	36.60	36.60	43
2022-12-29	36.60	36.60	36.60	36.60	267
2022-12-28	36.60	36.60	36.60	36.60	300
2022-12-27	36.60	36.60	36.60	36.60	0
2022-12-26	36.60	36.60	36.60	36.60	0
2022-12-23	36.60	36.60	36.60	36.60	168
2022-12-22	36.60	36.60	36.60	36.60	0
2022-12-21	36.60	36.60	36.60	36.60	0
2022-12-20	36.60	36.60	36.60	36.60	1
2022-12-19	36.60	36.60	36.60	36.60	3,434
2022-12-16	38.06	38.06	38.06	38.06	197
2022-12-15	38.06	38.06	38.06	38.06	819
2022-12-14	37.33	37.33	37.33	37.33	0
2022-12-13	37.33	37.33	37.33	37.33	248
2022-12-12	36.39	36.39	36.39	36.39	100
2022-12-09	36.53	36.53	36.53	36.53	283
2022-12-08	36.75	36.75	36.75	36.75	18,545
2022-12-07	37.67	37.67	37.67	37.67	500
2022-12-06	37.67	37.67	37.67	37.67	887
2022-12-05	37.67	37.67	37.67	37.67	38
2022-12-02	37.67	37.67	37.67	37.67	0
2022-12-01	37.67	37.67	37.67	37.67	258
2022-11-30	36.93	36.93	36.93	36.93	100
2022-11-29	36.93	36.93	36.93	36.93	1,525
2022-11-28	36.93	36.93	36.93	36.93	510
2022-11-25	36.93	36.93	36.93	36.93	47
2022-11-24	36.93	36.93	36.93	36.93	0
2022-11-23	35.28	35.28	35.28	35.28	0
2022-11-22	35.28	35.28	35.28	35.28	30
2022-11-21	35.28	35.28	35.28	35.28	10
2022-11-18	35.28	35.28	35.28	35.28	152
2022-11-17	35.28	35.28	35.28	35.28	0
2022-11-16	35.28	35.28	35.28	35.28	123
2022-11-15	35.28	35.28	35.28	35.28	53
2022-11-14	35.28	35.28	35.28	35.28	10
2022-11-11	32.18	32.18	32.18	32.18	159
2022-11-10	32.67	32.67	32.67	32.67	570
2022-11-09	32.67	32.67	32.67	32.67	250
2022-11-08	32.67	32.67	32.67	32.67	776
2022-11-07	31.69	31.69	31.69	31.69	10
2022-11-04	31.69	31.69	31.69	31.69	16
2022-11-03	30.59	30.59	30.59	30.59	4,591
2022-11-02	31.68	31.68	31.68	31.68	10
2022-11-01	31.68	31.68	31.68	31.68	331
2022-10-31	31.94	31.94	31.94	31.94	0
2022-10-28	31.66	31.66	31.66	31.66	107
2022-10-27	31.66	31.66	31.66	31.66	273
2022-10-26	30.57	30.57	30.57	30.57	0
2022-10-25	30.57	30.57	30.57	30.57	1,720
2022-10-24	30.57	30.57	30.57	30.57	10
2022-10-21	30.57	30.57	30.57	30.57	33
2022-10-20	30.57	30.57	30.57	30.57	10
2022-10-19	30.57	30.57	30.57	30.57	50
2022-10-18	30.57	30.57	30.57	30.57	0
2022-10-17	30.57	30.57	30.57	30.57	17
2022-10-14	30.57	30.57	30.57	30.57	1,865
2022-10-13	30.57	30.57	30.57	30.57	0
2022-10-12	30.57	30.57	30.57	30.57	5
2022-10-11	31.01	31.01	31.01	31.01	0
2022-10-10	31.41	31.41	31.41	31.41	68
2022-10-07	31.52	31.52	31.52	31.52	0
2022-10-06	31.52	31.52	31.52	31.52	434
2022-10-05	31.45	31.45	31.45	31.45	107
2022-10-04	29.26	29.26	29.26	29.26	5,698
2022-10-03	28.43	28.43	28.43	28.43	60
2022-09-30	29.90	29.90	29.90	29.90	0
2022-09-29	29.90	29.90	29.90	29.90	10
2022-09-28	29.03	29.03	29.03	29.03	110
2022-09-27	28.63	28.63	28.63	28.63	7,504
2022-09-26	31.39	31.39	31.39	31.39	20
2022-09-23	31.39	31.39	31.39	31.39	13
2022-09-22	31.39	31.39	31.39	31.39	9,275
2022-09-21	32.40	32.40	32.40	32.40	0
2022-09-20	32.88	32.88	32.88	32.88	75
2022-09-19	33.74	33.74	33.74	33.74	0
2022-09-16	33.74	33.74	33.74	33.74	10
2022-09-15	33.74	33.74	33.74	33.74	12
2022-09-14	33.35	33.35	33.35	33.35	0
2022-09-13	33.35	33.35	33.35	33.35	3
2022-09-12	33.35	33.35	33.35	33.35	190
2022-09-09	33.35	33.35	33.35	33.35	200
2022-09-08	33.35	33.35	33.35	33.35	600
2022-09-07	34.18	34.18	34.18	34.18	0
2022-09-06	34.18	34.18	34.18	34.18	230
2022-09-05	34.18	34.18	34.18	34.18	0
2022-09-02	34.18	34.18	34.18	34.18	0
2022-09-01	34.18	34.18	34.18	34.18	1,089
2022-08-31	35.30	35.30	35.30	35.30	41
2022-08-30	35.30	35.30	35.30	35.30	67
2022-08-29	35.60	35.60	35.60	35.60	0
2022-08-26	35.60	35.60	35.60	35.60	204
2022-08-25	35.79	35.79	35.79	35.79	208
2022-08-24	35.79	35.79	35.79	35.79	60
2022-08-23	35.79	35.79	35.79	35.79	289
2022-08-22	35.81	35.81	35.81	35.81	225
2022-08-19	35.84	35.84	35.84	35.84	0
2022-08-18	35.84	35.84	35.84	35.84	378
2022-08-17	35.84	35.84	35.84	35.84	10
2022-08-16	35.84	35.84	35.84	35.84	10
2022-08-15	35.84	35.84	35.84	35.84	110
2022-08-12	33.87	33.87	33.87	33.87	15
2022-08-11	33.87	33.87	33.87	33.87	0
2022-08-10	33.87	33.87	33.87	33.87	32
2022-08-09	33.87	33.87	33.87	33.87	75
2022-08-08	33.87	33.87	33.87	33.87	390
2022-08-05	33.87	33.87	33.87	33.87	2
2022-08-04	33.87	33.87	33.87	33.87	0
2022-08-03	33.87	33.87	33.87	33.87	10
2022-08-02	33.87	33.87	33.87	33.87	0
2022-08-01	33.87	33.87	33.87	33.87	900
2022-07-29	33.87	33.87	33.87	33.87	92
2022-07-28	33.87	33.87	33.87	33.87	0
2022-07-27	33.87	33.87	33.87	33.87	17
2022-07-26	33.87	33.87	33.87	33.87	500
2022-07-25	33.87	33.87	33.87	33.87	12
2022-07-22	33.87	33.87	33.87	33.87	6
2022-07-21	33.86	33.86	33.86	33.86	0
2022-07-20	31.87	31.87	31.87	31.87	0
2022-07-19	31.87	31.87	31.87	31.87	105
2022-07-18	31.20	31.20	31.20	31.20	46
2022-07-15	31.20	31.20	31.20	31.20	0
2022-07-14	31.20	31.20	31.20	31.20	16
2022-07-13	31.20	31.20	31.20	31.20	0
2022-07-12	31.20	31.20	31.20	31.20	1
2022-07-11	30.52	30.52	30.52	30.52	10
2022-07-08	30.52	30.52	30.52	30.52	0
2022-07-07	30.52	30.52	30.52	30.52	0
2022-07-06	30.52	30.52	30.52	30.52	100
2022-07-05	30.52	30.52	30.52	30.52	10
2022-07-04	30.52	30.52	30.52	30.52	0
2022-07-01	30.52	30.52	30.52	30.52	0
2022-06-30	31.11	31.11	31.11	31.11	60
2022-06-29	31.11	31.11	31.11	31.11	140
2022-06-28	31.11	31.11	31.11	31.11	11
2022-06-27	31.11	31.11	31.11	31.11	0
2022-06-24	31.11	31.11	31.11	31.11	0
2022-06-23	31.11	31.11	31.11	31.11	1,605
2022-06-22	31.90	31.90	31.90	31.90	0
2022-06-21	31.90	31.90	31.90	31.90	212
2022-06-20	31.90	31.90	31.90	31.90	0
2022-06-17	31.90	31.90	31.90	31.90	0
2022-06-16	31.90	31.90	31.90	31.90	308
2022-06-15	31.90	31.90	31.90	31.90	1,745
2022-06-14	31.90	31.90	31.90	31.90	244
2022-06-13	31.09	31.09	31.09	31.09	212
2022-06-10	34.53	34.53	34.53	34.53	15,610
2022-06-09	34.89	34.89	34.89	34.89	1,368
2022-06-08	34.89	34.89	34.89	34.89	190
2022-06-07	34.62	34.62	34.62	34.62	0
2022-06-06	34.64	34.64	34.64	34.64	68
2022-06-03	34.64	34.64	34.64	34.64	0
2022-06-02	34.64	34.64	34.64	34.64	0
2022-06-01	34.64	34.64	34.64	34.64	120
2022-05-31	34.64	34.64	34.64	34.64	146
2022-05-30	33.03	33.03	33.03	33.03	0
2022-05-27	33.03	33.03	33.03	33.03	129
2022-05-26	33.03	33.03	33.03	33.03	398
2022-05-25	33.03	33.03	33.03	33.03	560
2022-05-24	33.03	33.03	33.03	33.03	1,540
2022-05-23	33.03	33.03	33.03	33.03	210
2022-05-20	33.03	33.03	33.03	33.03	0
2022-05-19	33.03	33.03	33.03	33.03	102
2022-05-18	33.03	33.03	33.03	33.03	120
2022-05-17	30.63	30.63	30.63	30.63	67
2022-05-16	30.63	30.63	30.63	30.63	1,380
2022-05-13	30.63	30.63	30.63	30.63	282
2022-05-12	27.93	27.93	27.93	27.93	1,066
2022-05-11	27.93	27.93	27.93	27.93	245
2022-05-10	29.00	29.00	29.00	29.00	41
2022-05-09	32.92	32.92	32.92	32.92	100
2022-05-06	32.92	32.92	32.92	32.92	12
2022-05-05	32.92	32.92	32.92	32.92	500
2022-05-04	32.92	32.92	32.92	32.92	76
2022-05-03	32.92	32.92	32.92	32.92	12
2022-05-02	32.72	32.72	32.72	32.72	0
2022-04-29	32.72	32.72	32.72	32.72	76
2022-04-28	32.72	32.72	32.72	32.72	0
2022-04-27	34.54	34.54	34.54	34.54	19
2022-04-26	34.54	34.54	34.54	34.54	16
2022-04-25	34.54	34.54	34.54	34.54	10,411
2022-04-22	34.54	34.54	34.54	34.54	800
2022-04-21	35.39	35.39	35.39	35.39	305
2022-04-20	34.74	34.74	34.74	34.74	0
2022-04-19	34.74	34.74	34.74	34.74	185
2022-04-18	34.74	34.74	34.74	34.74	0
2022-04-15	34.74	34.74	34.74	34.74	0
2022-04-14	34.74	34.74	34.74	34.74	0
2022-04-13	34.74	34.74	34.74	34.74	2
2022-04-12	34.74	34.74	34.74	34.74	1,012
2022-04-11	36.10	36.10	36.10	36.10	0
2022-04-08	36.10	36.10	36.10	36.10	64
2022-04-07	36.10	36.10	36.10	36.10	0
2022-04-06	36.10	36.10	36.10	36.10	360
2022-04-05	36.10	36.10	36.10	36.10	0
2022-04-04	36.10	36.10	36.10	36.10	690
2022-04-01	36.95	36.95	36.95	36.95	630
2022-03-31	37.50	37.50	37.50	37.50	0
2022-03-30	37.50	37.50	37.50	37.50	0
2022-03-29	37.50	37.50	37.50	37.50	3,532
2022-03-28	37.50	37.50	37.50	37.50	0
2022-03-25	37.50	37.50	37.50	37.50	1
2022-03-24	37.18	37.18	37.18	37.18	34
2022-03-23	37.18	37.18	37.18	37.18	0
2022-03-22	37.18	37.18	37.18	37.18	8
2022-03-21	37.18	37.18	37.18	37.18	600
2022-03-18	37.18	37.18	37.18	37.18	88
2022-03-17	35.35	35.35	35.35	35.35	50
2022-03-16	35.35	35.35	35.35	35.35	50
2022-03-15	35.35	35.35	35.35	35.35	204
2022-03-14	34.01	34.01	34.01	34.01	1
2022-03-11	34.99	34.99	34.99	34.99	129
2022-03-10	35.34	35.34	35.34	35.34	0
2022-03-09	35.34	35.34	35.34	35.34	163
2022-03-08	32.36	32.36	32.36	32.36	313
2022-03-07	35.17	35.17	35.17	35.17	1,212
2022-03-04	41.23	41.23	41.23	41.23	649
2022-03-03	41.23	41.23	41.23	41.23	0
2022-03-02	38.96	38.96	38.96	38.96	0
2022-03-01	38.96	38.96	38.96	38.96	41
2022-02-28	38.96	38.96	38.96	38.96	0
2022-02-25	38.96	38.96	38.96	38.96	104
2022-02-24	38.96	38.96	38.96	38.96	148
2022-02-23	39.63	39.63	39.63	39.63	411
2022-02-22	39.63	39.63	39.63	39.63	142
2022-02-21	39.52	39.52	39.52	39.52	0
2022-02-18	39.52	39.52	39.52	39.52	0
2022-02-17	39.52	39.52	39.52	39.52	0
2022-02-16	39.52	39.52	39.52	39.52	0
2022-02-15	39.52	39.52	39.52	39.52	4
2022-02-14	39.52	39.52	39.52	39.52	240
2022-02-11	41.82	41.82	41.82	41.82	177
2022-02-10	41.82	41.82	41.82	41.82	769
2022-02-09	40.15	40.15	40.15	40.15	2,517
2022-02-08	38.47	38.47	38.47	38.47	200
2022-02-07	38.47	38.47	38.47	38.47	0
2022-02-04	38.76	38.76	38.76	38.76	0
2022-02-03	38.76	38.76	38.76	38.76	50
2022-02-02	38.76	38.76	38.76	38.76	643
2022-02-01	38.37	38.37	38.37	38.37	135
2022-01-31	37.46	37.46	37.46	37.46	850
2022-01-28	37.46	37.46	37.46	37.46	200
2022-01-27	35.77	35.77	35.77	35.77	0
2022-01-26	35.77	35.77	35.77	35.77	0
2022-01-25	35.77	35.77	35.77	35.77	0
2022-01-24	35.77	35.77	35.77	35.77	821
2022-01-21	38.37	38.37	38.37	38.37	466
2022-01-20	38.37	38.37	38.37	38.37	0
2022-01-19	38.37	38.37	38.37	38.37	250
2022-01-18	38.37	38.37	38.37	38.37	100
2022-01-17	38.37	38.37	38.37	38.37	0
2022-01-14	38.44	38.44	38.44	38.44	710
2022-01-13	38.44	38.44	38.44	38.44	180
2022-01-12	38.44	38.44	38.44	38.44	2
2022-01-11	37.26	37.26	37.26	37.26	68
2022-01-10	41.80	41.80	41.80	41.80	56
2022-01-07	41.80	41.80	41.80	41.80	0
2022-01-06	40.70	40.70	40.70	40.70	100
2022-01-05	40.70	40.70	40.70	40.70	100
2022-01-04	40.70	40.70	40.70	40.70	262
2022-01-03	40.70	40.70	40.70	40.70	0
2021-12-31	40.70	40.70	40.70	40.70	0
2021-12-30	40.70	40.70	40.70	40.70	1,068
2021-12-29	40.28	40.28	40.28	40.28	3,370
2021-12-28	40.93	40.93	40.93	40.93	0
2021-12-27	40.93	40.93	40.93	40.93	0
2021-12-24	40.93	40.93	40.93	40.93	0
2021-12-23	40.93	40.93	40.93	40.93	21
2021-12-22	40.93	40.93	40.93	40.93	0
2021-12-21	41.26	41.26	41.26	41.26	0
2021-12-20	41.26	41.26	41.26	41.26	0
2021-12-17	42.12	42.12	42.12	42.12	30
2021-12-16	42.12	42.12	42.12	42.12	50
2021-12-15	43.72	43.72	43.72	43.72	271
2021-12-14	43.72	43.72	43.72	43.72	0
2021-12-13	43.72	43.72	43.72	43.72	1,310
2021-12-10	43.72	43.72	43.72	43.72	0
2021-12-09	43.72	43.72	43.72	43.72	55
2021-12-08	43.94	43.94	43.94	43.94	1
2021-12-07	43.94	43.94	43.94	43.94	199
2021-12-06	44.07	44.07	44.07	44.07	0
2021-12-03	44.07	44.07	44.07	44.07	0
2021-12-02	44.07	44.07	44.07	44.07	33
2021-12-01	44.07	44.07	44.07	44.07	5
2021-11-30	44.07	44.07	44.07	44.07	2,462
2021-11-29	44.07	44.07	44.07	44.07	290
2021-11-26	44.07	44.07	44.07	44.07	209
2021-11-25	44.07	44.07	44.07	44.07	0
2021-11-24	43.88	43.88	43.88	43.88	256
2021-11-23	46.33	46.33	46.33	46.33	241
2021-11-22	46.49	46.49	46.49	46.49	111
2021-11-19	46.49	46.49	46.49	46.49	185
2021-11-18	46.00	46.00	46.00	46.00	5,909
2021-11-17	45.22	45.22	45.22	45.22	10,984
2021-11-16	45.50	45.50	45.50	45.50	571
2021-11-15	45.13	45.13	45.13	45.13	172
2021-11-12	46.38	46.38	46.38	46.38	180
2021-11-11	46.68	46.68	46.68	46.68	2,460
2021-11-10	42.47	42.47	42.47	42.47	107
2021-11-09	43.07	43.07	43.07	43.07	300
2021-11-08	43.07	43.07	43.07	43.07	231
2021-11-05	43.07	43.07	43.07	43.07	1,161
2021-11-04	41.39	41.39	41.39	41.39	1,126
2021-11-03	41.39	41.39	41.39	41.39	1,456
2021-11-02	39.53	39.53	39.53	39.53	900
2021-11-01	38.98	38.98	38.98	38.98	1,654
2021-10-29	39.20	39.20	39.20	39.20	127
2021-10-28	38.90	38.90	38.90	38.90	0
2021-10-27	38.78	38.78	38.78	38.78	969
2021-10-26	39.72	39.72	39.72	39.72	3,159
2021-10-25	38.68	38.68	38.68	38.68	0
2021-10-22	38.68	38.68	38.68	38.68	155
2021-10-21	38.63	38.63	38.63	38.63	60
2021-10-20	39.18	39.18	39.18	39.18	0
2021-10-19	39.18	39.18	39.18	39.18	320
2021-10-18	39.18	39.18	39.18	39.18	0
2021-10-15	39.18	39.18	39.18	39.18	100
2021-10-14	37.82	37.82	37.82	37.82	23
2021-10-13	37.82	37.82	37.82	37.82	1,049
2021-10-12	38.00	38.00	38.00	38.00	1
2021-10-11	37.70	37.70	37.70	37.70	250
2021-10-08	38.44	38.44	38.44	38.44	0
2021-10-07	38.44	38.44	38.44	38.44	245
2021-10-06	38.69	38.69	38.69	38.69	0
2021-10-05	38.69	38.69	38.69	38.69	205
2021-10-04	39.51	39.51	39.51	39.51	38
2021-10-01	39.51	39.51	39.51	39.51	110
2021-09-30	39.51	39.51	39.51	39.51	3,980
2021-09-29	39.51	39.51	39.51	39.51	177
2021-09-28	39.49	39.49	39.49	39.49	0
2021-09-27	39.49	39.49	39.49	39.49	23
2021-09-24	40.35	40.35	40.35	40.35	500
2021-09-23	39.51	39.51	39.51	39.51	1,278
2021-09-22	37.50	37.50	37.50	37.50	16
2021-09-21	37.50	37.50	37.50	37.50	0
2021-09-20	40.40	40.40	40.40	40.40	60
2021-09-17	41.34	41.34	41.34	41.34	50
2021-09-16	40.41	40.41	40.41	40.41	233
2021-09-15	39.86	39.86	39.86	39.86	8
2021-09-14	39.86	39.86	39.86	39.86	1,798
2021-09-13	40.65	40.65	40.65	40.65	254
2021-09-10	40.66	40.66	40.66	40.66	0
2021-09-09	40.66	40.66	40.66	40.66	97
2021-09-08	40.41	40.41	40.41	40.41	1,000
2021-09-07	40.41	40.41	40.41	40.41	466
2021-09-06	40.41	40.41	40.41	40.41	0
2021-09-03	40.30	40.30	40.30	40.30	100
2021-09-02	40.30	40.30	40.30	40.30	282
2021-09-01	41.71	41.71	41.71	41.71	8,705
2021-08-31	41.71	41.71	41.71	41.71	510
2021-08-30	42.07	42.07	42.07	42.07	0
2021-08-27	42.07	42.07	42.07	42.07	136
2021-08-26	42.07	42.07	42.07	42.07	165
2021-08-25	43.67	43.67	43.67	43.67	0
2021-08-24	40.58	40.58	40.58	40.58	1,831
2021-08-23	40.58	40.58	40.58	40.58	249
2021-08-20	40.96	40.96	40.96	40.96	8,885
2021-08-19	40.96	40.96	40.96	40.96	3,937
2021-08-18	43.58	43.58	43.58	43.58	0
2021-08-17	43.58	43.58	43.58	43.58	399
2021-08-16	43.58	43.58	43.58	43.58	250
2021-08-13	44.91	44.91	44.91	44.91	1,070
2021-08-12	44.91	44.91	44.91	44.91	1,580
2021-08-11	43.71	43.71	43.71	43.71	0
2021-08-10	43.71	43.71	43.71	43.71	29
2021-08-09	43.71	43.71	43.71	43.71	50
2021-08-06	43.71	43.71	43.71	43.71	1,644
2021-08-05	40.47	40.47	40.47	40.47	4
2021-08-04	40.47	40.47	40.47	40.47	314
2021-08-03	40.47	40.47	40.47	40.47	0
2021-08-02	40.47	40.47	40.47	40.47	1,577
2021-07-30	40.47	40.47	40.47	40.47	3,005
2021-07-29	40.47	40.47	40.47	40.47	0
2021-07-28	41.25	41.25	41.25	41.25	5,500
2021-07-27	41.25	41.25	41.25	41.25	59
2021-07-26	40.80	40.80	40.80	40.80	0
2021-07-23	40.80	40.80	40.80	40.80	0
2021-07-22	40.80	40.80	40.80	40.80	0
2021-07-21	39.41	39.41	39.41	39.41	2,789
2021-07-20	38.15	38.15	38.15	38.15	1,081
2021-07-19	38.15	38.15	38.15	38.15	301
2021-07-16	40.58	40.58	40.58	40.58	40
2021-07-15	40.58	40.58	40.58	40.58	0
2021-07-14	40.58	40.58	40.58	40.58	543
2021-07-13	40.58	40.58	40.58	40.58	11
2021-07-12	40.58	40.58	40.58	40.58	4,832
2021-07-09	40.58	40.58	40.58	40.58	12,442
2021-07-08	40.58	40.58	40.58	40.58	137
2021-07-07	40.58	40.58	40.58	40.58	1,816
2021-07-06	41.83	41.83	41.83	41.83	16
2021-07-05	42.67	42.67	42.67	42.67	0
2021-07-02	42.67	42.67	42.67	42.67	0
2021-07-01	42.67	42.67	42.67	42.67	261
2021-06-30	42.67	42.67	42.67	42.67	86
2021-06-29	42.61	42.61	42.61	42.61	68
2021-06-28	43.48	43.48	43.48	43.48	0
2021-06-25	44.03	44.03	44.03	44.03	379
2021-06-24	42.77	42.77	42.77	42.77	0
2021-06-23	42.77	42.77	42.77	42.77	12
2021-06-22	41.17	41.17	41.17	41.17	74
2021-06-21	41.17	41.17	41.17	41.17	12
2021-06-18	41.97	41.97	41.97	41.97	274
2021-06-17	43.12	43.12	43.12	43.12	63
2021-06-16	43.12	43.12	43.12	43.12	7
2021-06-15	43.27	43.27	43.27	43.27	500
2021-06-14	43.59	43.59	43.59	43.59	519
2021-06-11	42.72	42.72	42.72	42.72	23
2021-06-10	43.85	43.85	43.85	43.85	66
2021-06-09	44.00	44.00	44.00	44.00	0
2021-06-08	44.06	44.06	44.06	44.06	46
2021-06-07	44.06	44.06	44.06	44.06	49
2021-06-04	44.06	44.06	44.06	44.06	4,989
2021-06-03	44.06	44.06	44.06	44.06	264
2021-06-02	44.06	44.06	44.06	44.06	515
2021-06-01	45.38	45.38	45.38	45.38	161
2021-05-28	44.85	44.85	44.85	44.85	21
2021-05-27	43.62	43.62	43.62	43.62	250
2021-05-26	43.62	43.62	43.62	43.62	260
2021-05-25	43.62	43.62	43.62	43.62	28
2021-05-24	43.80	43.80	43.80	43.80	548
2021-05-21	43.80	43.80	43.80	43.80	370
2021-05-20	43.45	43.45	43.45	43.45	7,591
2021-05-19	44.92	44.92	44.92	44.92	161
2021-05-18	47.83	47.83	47.83	47.83	45
2021-05-17	46.85	46.85	46.85	46.85	403
2021-05-14	45.89	45.89	45.89	45.89	266
2021-05-13	45.47	45.47	45.47	45.47	320
2021-05-12	45.81	45.81	45.81	45.81	0
2021-05-11	45.81	45.81	45.81	45.81	887
2021-05-10	48.30	48.30	48.30	48.30	51
2021-05-07	48.95	48.95	48.95	48.95	1,977
2021-05-06	48.50	48.50	48.50	48.50	0
2021-05-05	48.00	48.00	48.00	48.00	112
2021-05-04	47.98	47.98	47.98	47.98	115
2021-04-30	47.98	47.98	47.98	47.98	100
2021-04-29	47.98	47.98	47.98	47.98	197
2021-04-28	46.49	46.49	46.49	46.49	20
2021-04-27	46.49	46.49	46.49	46.49	311
2021-04-26	46.49	46.49	46.49	46.49	0
2021-04-23	44.48	44.48	44.48	44.48	18,899
2021-04-22	44.48	44.48	44.48	44.48	2,252
2021-04-21	44.48	44.48	44.48	44.48	91
2021-04-20	44.48	44.48	44.48	44.48	840
2021-04-19	46.10	46.10	46.10	46.10	11,700
2021-04-16	46.10	46.10	46.10	46.10	44
2021-04-15	45.59	45.59	45.59	45.59	1,697
2021-04-14	45.59	45.59	45.59	45.59	621
2021-04-13	44.94	44.94	44.94	44.94	272
2021-04-12	44.69	44.69	44.69	44.69	13
2021-04-09	43.15	43.15	43.15	43.15	20
2021-04-08	43.15	43.15	43.15	43.15	0
2021-04-07	43.15	43.15	43.15	43.15	272
2021-04-06	43.35	43.35	43.35	43.35	240
2021-04-01	40.50	40.50	40.50	40.50	83
2021-03-31	41.03	41.03	41.03	41.03	934
2021-03-30	39.56	39.56	39.56	39.56	846
2021-03-29	41.96	41.96	41.96	41.96	478
2021-03-26	41.96	41.96	41.96	41.96	34
2021-03-25	41.51	41.51	41.51	41.51	784
2021-03-24	43.50	43.50	43.50	43.50	121
2021-03-23	43.50	43.50	43.50	43.50	2,126
2021-03-22	43.50	43.50	43.50	43.50	264
2021-03-19	45.47	45.47	45.47	45.47	1,441
2021-03-18	46.30	46.30	46.30	46.30	216
2021-03-17	44.90	44.90	44.90	44.90	1,469
2021-03-16	45.30	45.30	45.30	45.30	2,688
2021-03-15	46.23	46.23	46.23	46.23	106
2021-03-12	43.87	43.87	43.87	43.87	110
2021-03-11	43.48	43.48	43.48	43.48	1,522
2021-03-10	43.95	43.95	43.95	43.95	2,300
2021-03-09	43.95	43.95	43.95	43.95	120
2021-03-08	40.70	40.70	40.70	40.70	251
2021-03-05	40.70	40.70	40.70	40.70	816
2021-03-04	42.32	42.32	42.32	42.32	100
2021-03-03	42.32	42.32	42.32	42.32	0
2021-03-02	42.14	42.14	42.14	42.14	48
2021-03-01	42.14	42.14	42.14	42.14	4,759
2021-02-26	42.32	42.32	42.32	42.32	205
2021-02-25	42.32	42.32	42.32	42.32	73
2021-02-24	40.58	40.58	40.58	40.58	16
2021-02-23	39.93	39.93	39.93	39.93	752
2021-02-22	40.27	40.27	40.27	40.27	18,420
2021-02-19	38.06	38.06	38.06	38.06	79
2021-02-18	38.05	38.05	38.05	38.05	850
2021-02-17	38.05	38.05	38.05	38.05	297
2021-02-16	38.48	38.48	38.48	38.48	111
2021-02-15	38.84	38.84	38.84	38.84	0
2021-02-12	38.84	38.84	38.84	38.84	520
2021-02-11	39.78	39.78	39.78	39.78	103
2021-02-10	38.34	38.34	38.34	38.34	343
2021-02-09	38.60	38.60	38.60	38.60	206
2021-02-08	38.20	38.20	38.20	38.20	374
2021-02-05	36.07	36.07	36.07	36.07	210
2021-02-04	35.55	35.55	35.55	35.55	537
2021-02-03	31.85	31.85	31.85	31.85	121
2021-02-02	31.85	31.85	31.85	31.85	60
2021-02-01	31.81	31.81	31.81	31.81	424
2021-01-29	32.37	32.37	32.37	32.37	1,405
2021-01-28	30.34	30.34	30.34	30.34	225
2021-01-27	31.27	31.27	31.27	31.27	5,826
2021-01-26	33.01	33.01	33.01	33.01	495
2021-01-25	33.76	33.76	33.76	33.76	406
2021-01-22	33.76	33.76	33.76	33.76	150
2021-01-21	33.76	33.76	33.76	33.76	2,977
2021-01-20	33.82	33.82	33.82	33.82	215
2021-01-19	33.82	33.82	33.82	33.82	203
2021-01-18	33.54	33.54	33.54	33.54	0
2021-01-15	34.03	34.03	34.03	34.03	132
2021-01-14	34.03	34.03	34.03	34.03	80
2021-01-13	35.34	35.34	35.34	35.34	36
2021-01-12	34.53	34.53	34.53	34.53	487
2021-01-11	34.45	34.45	34.45	34.45	836
2021-01-08	34.85	34.85	34.85	34.85	0
2021-01-07	35.23	35.23	35.23	35.23	121
2021-01-06	34.14	34.14	34.14	34.14	7
2021-01-05	32.28	32.28	32.28	32.28	124
2021-01-04	31.45	31.45	31.45	31.45	0
2020-12-31	31.47	31.47	31.47	31.47	0
2020-12-30	31.08	31.08	31.08	31.08	215
2020-12-29	30.48	30.48	30.48	30.48	196
2020-12-24	30.69	30.69	30.69	30.69	0
2020-12-23	29.94	29.94	29.94	29.94	64
2020-12-22	29.86	29.86	29.86	29.86	131
2020-12-21	28.86	28.86	28.86	28.86	6
2020-12-18	29.46	29.46	29.46	29.46	0
2020-12-17	29.46	29.46	29.46	29.46	25
2020-12-16	30.60	30.60	30.60	30.60	154
2020-12-15	29.69	29.69	29.69	29.69	96
2020-12-14	30.12	30.12	30.12	30.12	0
2020-12-11	30.12	30.12	30.12	30.12	2
2020-12-10	29.48	29.48	29.48	29.48	22
2020-12-09	30.11	30.11	30.11	30.11	60
2020-12-08	29.35	29.35	29.35	29.35	0
2020-12-07	29.35	29.35	29.35	29.35	0
2020-12-04	28.97	28.97	28.97	28.97	53
2020-12-03	28.48	28.48	28.48	28.48	0
2020-12-02	28.36	28.36	28.36	28.36	0
2020-12-01	28.01	28.01	28.01	28.01	0
2020-11-30	28.01	28.01	28.01	28.01	160
2020-11-27	29.54	29.54	29.54	29.54	1,620
2020-11-26	29.54	29.54	29.54	29.54	0
2020-11-25	29.33	29.33	29.33	29.33	1,358
2020-11-24	29.46	29.46	29.46	29.46	20
2020-11-23	28.46	28.46	28.46	28.46	161
2020-11-20	28.36	28.36	28.36	28.36	305
2020-11-19	28.37	28.37	28.37	28.37	0
2020-11-18	28.46	28.46	28.46	28.46	41
2020-11-17	27.86	27.86	27.86	27.86	183
2020-11-16	27.44	27.44	27.44	27.44	1,121
2020-11-13	25.98	25.98	25.98	25.98	471
2020-11-12	25.79	25.79	25.79	25.79	48
2020-11-11	26.48	26.48	26.48	26.48	1,000
2020-11-10	25.56	25.56	25.56	25.56	11,572
2020-11-09	24.39	24.39	24.39	24.39	563
2020-11-06	24.39	24.39	24.39	24.39	0
2020-11-05	24.39	24.39	24.39	24.39	53
2020-11-04	23.44	23.44	23.44	23.44	569
2020-11-03	23.74	23.74	23.74	23.74	642
2020-11-02	22.64	22.64	22.64	22.64	4,398
2020-10-30	22.64	22.64	22.64	22.64	20
2020-10-29	22.23	22.23	22.23	22.23	54
2020-10-28	20.92	20.92	20.92	20.92	727
2020-10-27	21.19	21.19	21.19	21.19	0
2020-10-26	21.19	21.19	21.19	21.19	69
2020-10-23	20.21	20.21	20.21	20.21	0
2020-10-22	20.21	20.21	20.21	20.21	0
2020-10-21	20.21	20.21	20.21	20.21	1,832
2020-10-20	20.21	20.21	20.21	20.21	0
2020-10-16	19.51	19.51	19.51	19.51	6,981
2020-10-15	18.81	18.81	18.81	18.81	0
2020-10-14	18.81	18.81	18.81	18.81	289
2020-10-13	19.08	19.08	19.08	19.08	0
2020-10-12	19.08	19.08	19.08	19.08	2
2020-10-09	18.63	18.63	18.63	18.63	0
2020-10-08	16.82	16.82	16.82	16.82	0
2020-10-07	16.82	16.82	16.82	16.82	0
2020-10-06	16.82	16.82	16.82	16.82	169
2020-10-05	16.82	16.82	16.82	16.82	100
2020-10-02	15.85	15.85	15.85	15.85	0
2020-10-01	15.65	15.65	15.65	15.65	0
2020-09-30	15.65	15.65	15.65	15.65	0
2020-09-29	15.65	15.65	15.65	15.65	347
2020-09-28	16.50	16.50	16.50	16.50	0
2020-09-25	16.50	16.50	16.50	16.50	0
2020-09-24	16.37	16.37	16.37	16.37	193
2020-09-23	17.28	17.28	17.28	17.28	299
2020-09-22	16.68	16.68	16.68	16.68	276
2020-09-21	17.15	17.15	17.15	17.15	19
2020-09-18	17.60	17.60	17.60	17.60	0
2020-09-17	17.64	17.64	17.64	17.64	203
2020-09-16	17.15	17.15	17.15	17.15	3,891
2020-09-15	17.15	17.15	17.15	17.15	570
2020-09-14	17.64	17.64	17.64	17.64	181
2020-09-11	15.84	15.84	15.84	15.84	0
2020-04-03	10.43	10.43	10.43	10.43	0
2020-04-02	10.43	10.43	10.43	10.43	257
2020-04-01	11.36	11.36	11.36	11.36	2,179

Share	Price	Change
Trinity (TRIN)	51.00	41.67%
Redx Pharma (REDX)	14.50	31.58%
Ra Internation. (RAI)	9.00	20%
Altitude Group (ALT)	35.00	11.11%
Reabold Resources (RBD)	0.0775	10.71%

Share	Price	Change
Inspiration Hlt (IHC)	18.00	-41.94%
Global Petroleum (GBP)	0.115	-23.33%
Horizonte Minerals (HZM)	0.325	-20.73%
Kazera Global (KZG)	0.55	-15.38%
Intelligent Ultrasound (IUG)	7.75	-11.43%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	48,530,078
Tower Resources (TRP)	0.022	45,272,683
Baron Oil (BOIL)	0.0675	40,361,721
Mosman Oil Gas (MSMN)	0.0185	32,848,443
Global Petroleum (GBP)	0.115	32,446,576