Targa Resources Share History

Targa Resources Share Price history. The following table shows end-of-day data 0LD9 historical share prices for Targa Resources, 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.

0LD9.L
Share Price 0LD9.L
Charts 0LD9.L
Trades 0LD9.L
History Compare
0LD9.L 0LD9.L
Share News 0LD9.L
RNS 0LD9.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	117.07	117.07	117.07	117.07	76
2024-05-16	116.24	116.24	116.24	116.24	34
2024-05-15	114.05	114.05	114.05	114.05	56
2024-05-14	111.96	111.96	111.96	111.96	3
2024-05-13	112.70	112.70	112.70	112.70	17
2024-05-10	113.39	113.39	113.39	113.39	131
2024-05-09	112.46	112.46	112.46	112.46	22
2024-05-08	113.55	113.55	113.55	113.55	150
2024-05-07	113.55	113.55	113.55	113.55	241
2024-05-06	110.20	110.20	110.20	110.20	0
2024-05-03	110.20	110.20	110.20	110.20	517
2024-05-02	112.34	112.34	112.34	112.34	781
2024-05-01	117.02	117.02	117.02	117.02	341
2024-04-30	117.02	117.02	117.02	117.02	335
2024-04-29	115.58	115.58	115.58	115.58	338
2024-04-26	116.99	116.99	116.99	116.99	472
2024-04-25	115.64	115.64	115.64	115.64	335
2024-04-24	115.89	115.89	115.89	115.89	37
2024-04-23	113.54	113.54	113.54	113.54	557
2024-04-22	113.54	113.54	113.54	113.54	261
2024-04-19	113.54	113.54	113.54	113.54	335
2024-04-18	112.56	112.56	112.56	112.56	751
2024-04-17	112.92	112.92	112.92	112.92	1,425
2024-04-16	113.59	113.59	113.59	113.59	2,639
2024-04-15	114.76	114.76	114.76	114.76	2,382
2024-04-12	113.16	113.16	113.16	113.16	983
2024-04-11	113.16	113.16	113.16	113.16	662
2024-04-10	115.93	115.93	115.93	115.93	559
2024-04-09	115.16	115.16	115.16	115.16	384
2024-04-08	115.16	115.16	115.16	115.16	82,417
2024-04-05	115.16	115.16	115.16	115.16	476
2024-04-04	114.82	114.82	114.82	114.82	501
2024-04-03	114.82	114.82	114.82	114.82	55
2024-04-02	109.87	109.87	109.87	109.87	900
2024-04-01	109.87	109.87	109.87	109.87	0
2024-03-29	109.87	109.87	109.87	109.87	0
2024-03-28	109.87	109.87	109.87	109.87	408
2024-03-27	109.87	109.87	109.87	109.87	139
2024-03-26	110.47	110.47	110.47	110.47	41
2024-03-25	110.71	110.71	110.71	110.71	141
2024-03-22	110.61	110.61	110.61	110.61	493
2024-03-21	111.33	111.33	111.33	111.33	631
2024-03-20	107.08	107.08	107.08	107.08	246
2024-03-19	107.08	107.08	107.08	107.08	625
2024-03-18	107.08	107.08	107.08	107.08	474
2024-03-15	103.87	103.87	103.87	103.87	1,822
2024-03-14	103.87	103.87	103.87	103.87	1,489
2024-03-13	103.87	103.87	103.87	103.87	140
2024-03-12	103.87	103.87	103.87	103.87	916
2024-03-11	103.87	103.87	103.87	103.87	741
2024-03-08	103.87	103.87	103.87	103.87	517
2024-03-07	103.87	103.87	103.87	103.87	606
2024-03-06	102.62	102.62	102.62	102.62	29,907
2024-03-05	102.62	102.62	102.62	102.62	2,213
2024-03-04	100.48	100.48	100.48	100.48	758
2024-03-01	95.54	95.54	95.54	95.54	608
2024-02-29	95.54	95.54	95.54	95.54	414
2024-02-28	95.54	95.54	95.54	95.54	834
2024-02-27	95.54	95.54	95.54	95.54	27
2024-02-26	95.54	95.54	95.54	95.54	321
2024-02-23	95.54	95.54	95.54	95.54	677
2024-02-22	95.54	95.54	95.54	95.54	1,111
2024-02-21	95.54	95.54	95.54	95.54	492
2024-02-20	95.54	95.54	95.54	95.54	1,054
2024-02-19	95.54	95.54	95.54	95.54	0
2024-02-16	95.54	95.54	95.54	95.54	629
2024-02-15	91.40	91.40	91.40	91.40	352
2024-02-14	88.59	88.59	88.59	88.59	356
2024-02-13	88.59	88.59	88.59	88.59	888
2024-02-12	88.32	88.32	88.32	88.32	36
2024-02-09	87.50	87.50	87.50	87.50	73
2024-02-08	85.34	85.34	85.34	85.34	913
2024-02-07	85.34	85.34	85.34	85.34	81
2024-02-06	84.88	84.88	84.88	84.88	250
2024-02-05	84.88	84.88	84.88	84.88	944
2024-02-02	86.86	86.86	86.86	86.86	308
2024-02-01	85.98	85.98	85.98	85.98	236
2024-01-31	85.98	85.98	85.98	85.98	574
2024-01-30	85.45	85.45	85.45	85.45	96
2024-01-29	83.81	83.81	83.81	83.81	170
2024-01-26	83.81	83.81	83.81	83.81	339
2024-01-25	83.81	83.81	83.81	83.81	83
2024-01-24	83.27	83.27	83.27	83.27	45
2024-01-23	83.02	83.02	83.02	83.02	185
2024-01-22	82.94	82.94	82.94	82.94	110
2024-01-19	83.06	83.06	83.06	83.06	123
2024-01-18	82.81	82.81	82.81	82.81	129
2024-01-17	82.81	82.81	82.81	82.81	5
2024-01-16	82.81	82.81	82.81	82.81	82
2024-01-15	82.81	82.81	82.81	82.81	0
2024-01-12	82.81	82.81	82.81	82.81	134
2024-01-11	83.29	83.29	83.29	83.29	127
2024-01-10	82.50	82.50	82.50	82.50	404
2024-01-09	82.50	82.50	82.50	82.50	129
2024-01-08	82.50	82.50	82.50	82.50	1,563
2024-01-05	85.37	85.37	85.37	85.37	63
2024-01-04	87.87	87.87	87.87	87.87	147
2024-01-03	85.99	85.99	85.99	85.99	146
2024-01-02	87.64	87.64	87.64	87.64	149
2024-01-01	86.67	86.67	86.67	86.67	0
2023-12-29	86.67	86.67	86.67	86.67	56
2023-12-28	86.67	86.67	86.67	86.67	21
2023-12-27	86.67	86.67	86.67	86.67	99
2023-12-26	83.46	83.46	83.46	83.46	0
2023-12-25	83.46	83.46	83.46	83.46	0
2023-12-22	83.46	83.46	83.46	83.46	28
2023-12-21	83.46	83.46	83.46	83.46	113
2023-12-20	83.46	83.46	83.46	83.46	16
2023-12-19	83.46	83.46	83.46	83.46	19
2023-12-18	83.46	83.46	83.46	83.46	160
2023-12-15	83.46	83.46	83.46	83.46	764
2023-12-14	83.46	83.46	83.46	83.46	17,096
2023-12-13	83.46	83.46	83.46	83.46	207
2023-12-12	83.46	83.46	83.46	83.46	1,143
2023-12-11	90.25	90.25	90.25	90.25	100
2023-12-08	90.25	90.25	90.25	90.25	182
2023-12-07	90.25	90.25	90.25	90.25	401
2023-12-06	90.25	90.25	90.25	90.25	25
2023-12-05	90.25	90.25	90.25	90.25	85
2023-12-04	90.25	90.25	90.25	90.25	400
2023-12-01	89.47	89.47	89.47	89.47	267
2023-11-30	89.47	89.47	89.47	89.47	820
2023-11-29	87.10	87.10	87.10	87.10	11
2023-11-28	87.10	87.10	87.10	87.10	312
2023-11-27	86.80	86.80	86.80	86.80	116
2023-11-24	86.80	86.80	86.80	86.80	180
2023-11-23	86.80	86.80	86.80	86.80	0
2023-11-22	86.80	86.80	86.80	86.80	1,183
2023-11-21	86.80	86.80	86.80	86.80	226
2023-11-20	86.80	86.80	86.80	86.80	299
2023-11-17	87.14	87.14	87.14	87.14	183
2023-11-16	87.14	87.14	87.14	87.14	436
2023-11-15	87.14	87.14	87.14	87.14	7,485
2023-11-14	84.91	84.91	84.91	84.91	23
2023-11-13	83.05	83.05	83.05	83.05	171
2023-11-10	83.05	83.05	83.05	83.05	1,390
2023-11-09	83.05	83.05	83.05	83.05	1
2023-11-08	83.05	83.05	83.05	83.05	20
2023-11-07	83.05	83.05	83.05	83.05	213
2023-11-06	83.05	83.05	83.05	83.05	23,463
2023-11-03	83.05	83.05	83.05	83.05	68
2023-11-02	83.05	83.05	83.05	83.05	989
2023-11-01	83.05	83.05	83.05	83.05	18
2023-10-31	83.05	83.05	83.05	83.05	16
2023-10-30	87.93	87.93	87.93	87.93	0
2023-10-27	87.93	87.93	87.93	87.93	457
2023-10-26	87.93	87.93	87.93	87.93	146
2023-10-25	87.93	87.93	87.93	87.93	79
2023-10-24	87.93	87.93	87.93	87.93	70
2023-10-23	87.93	87.93	87.93	87.93	340
2023-10-20	87.93	87.93	87.93	87.93	1,255
2023-10-19	87.93	87.93	87.93	87.93	1,592
2023-10-18	87.93	87.93	87.93	87.93	26
2023-10-17	87.93	87.93	87.93	87.93	13
2023-10-16	87.62	87.62	87.62	87.62	165
2023-10-13	85.52	85.52	85.52	85.52	285
2023-10-12	79.47	79.47	79.47	79.47	63
2023-10-11	79.47	79.47	79.47	79.47	61
2023-10-10	79.47	79.47	79.47	79.47	32
2023-10-09	79.47	79.47	79.47	79.47	32
2023-10-06	79.47	79.47	79.47	79.47	268
2023-10-05	79.47	79.47	79.47	79.47	33
2023-10-04	86.67	86.67	86.67	86.67	107
2023-10-03	86.67	86.67	86.67	86.67	159
2023-10-02	86.67	86.67	86.67	86.67	93
2023-09-29	86.67	86.67	86.67	86.67	2
2023-09-28	84.35	84.35	84.35	84.35	50
2023-09-27	84.35	84.35	84.35	84.35	3,089
2023-09-26	83.70	83.70	83.70	83.70	7,359
2023-09-25	83.70	83.70	83.70	83.70	121,538
2023-09-22	84.71	84.71	84.71	84.71	123
2023-09-21	84.71	84.71	84.71	84.71	278
2023-09-20	85.19	85.19	85.19	85.19	80
2023-09-19	85.19	85.19	85.19	85.19	420
2023-09-18	85.19	85.19	85.19	85.19	666
2023-09-15	85.19	85.19	85.19	85.19	429
2023-09-14	85.19	85.19	85.19	85.19	41
2023-09-13	85.19	85.19	85.19	85.19	150
2023-09-12	87.48	87.48	87.48	87.48	1
2023-09-11	87.48	87.48	87.48	87.48	292
2023-09-08	87.48	87.48	87.48	87.48	325
2023-09-07	87.48	87.48	87.48	87.48	66
2023-09-06	87.48	87.48	87.48	87.48	64
2023-09-05	87.48	87.48	87.48	87.48	4
2023-09-04	87.48	87.48	87.48	87.48	0
2023-09-01	87.48	87.48	87.48	87.48	106
2023-08-31	83.90	83.90	83.90	83.90	147
2023-08-30	83.90	83.90	83.90	83.90	141
2023-08-29	83.90	83.90	83.90	83.90	1,754
2023-08-28	83.90	83.90	83.90	83.90	0
2023-08-25	83.90	83.90	83.90	83.90	41
2023-08-24	83.90	83.90	83.90	83.90	699
2023-08-23	83.90	83.90	83.90	83.90	906
2023-08-22	83.90	83.90	83.90	83.90	13
2023-08-21	83.90	83.90	83.90	83.90	34
2023-08-18	83.90	83.90	83.90	83.90	120
2023-08-17	83.90	83.90	83.90	83.90	298
2023-08-16	83.90	83.90	83.90	83.90	83
2023-08-15	84.59	84.59	84.59	84.59	78,287
2023-08-14	84.05	84.05	84.05	84.05	12
2023-08-11	84.05	84.05	84.05	84.05	29
2023-08-10	84.05	84.05	84.05	84.05	123
2023-08-09	80.88	80.88	80.88	80.88	109
2023-08-08	80.88	80.88	80.88	80.88	257
2023-08-07	80.88	80.88	80.88	80.88	4
2023-08-04	80.88	80.88	80.88	80.88	385
2023-08-03	80.88	80.88	80.88	80.88	78,682
2023-08-02	81.50	81.50	81.50	81.50	75
2023-08-01	81.50	81.50	81.50	81.50	80
2023-07-31	81.50	81.50	81.50	81.50	15
2023-07-28	79.54	79.54	79.54	79.54	111
2023-07-27	79.54	79.54	79.54	79.54	112
2023-07-26	79.54	79.54	79.54	79.54	225
2023-07-25	79.54	79.54	79.54	79.54	17
2023-07-24	79.54	79.54	79.54	79.54	69
2023-07-21	79.54	79.54	79.54	79.54	3,007
2023-07-20	79.54	79.54	79.54	79.54	1,574
2023-07-19	79.54	79.54	79.54	79.54	1,199
2023-07-18	79.54	79.54	79.54	79.54	555
2023-07-17	79.54	79.54	79.54	79.54	250
2023-07-14	79.54	79.54	79.54	79.54	121
2023-07-13	77.31	77.31	77.31	77.31	3
2023-07-12	77.31	77.31	77.31	77.31	38
2023-07-11	77.31	77.31	77.31	77.31	389
2023-07-10	77.31	77.31	77.31	77.31	48
2023-07-07	77.31	77.31	77.31	77.31	3,035
2023-07-06	77.31	77.31	77.31	77.31	1,316
2023-07-05	77.31	77.31	77.31	77.31	82
2023-07-04	77.31	77.31	77.31	77.31	0
2023-07-03	77.31	77.31	77.31	77.31	10
2023-06-30	75.40	75.40	75.40	75.40	565
2023-06-29	72.07	72.07	72.07	72.07	729
2023-06-28	72.07	72.07	72.07	72.07	370
2023-06-27	72.07	72.07	72.07	72.07	1,361
2023-06-26	70.94	70.94	70.94	70.94	125
2023-06-23	70.94	70.94	70.94	70.94	0
2023-06-22	70.94	70.94	70.94	70.94	185
2023-06-21	70.94	70.94	70.94	70.94	1,147
2023-06-20	70.94	70.94	70.94	70.94	693
2023-06-19	70.94	70.94	70.94	70.94	0
2023-06-16	70.94	70.94	70.94	70.94	0
2023-06-15	70.94	70.94	70.94	70.94	324
2023-06-14	70.94	70.94	70.94	70.94	240
2023-06-13	70.94	70.94	70.94	70.94	126
2023-06-12	70.53	70.53	70.53	70.53	399
2023-06-09	70.53	70.53	70.53	70.53	318
2023-06-08	70.53	70.53	70.53	70.53	38
2023-06-07	70.53	70.53	70.53	70.53	529
2023-06-06	70.53	70.53	70.53	70.53	44
2023-06-05	70.53	70.53	70.53	70.53	53
2023-06-02	70.53	70.53	70.53	70.53	265
2023-06-01	70.53	70.53	70.53	70.53	110
2023-05-31	70.53	70.53	70.53	70.53	245
2023-05-30	70.53	70.53	70.53	70.53	766
2023-05-29	70.53	70.53	70.53	70.53	0
2023-05-26	70.53	70.53	70.53	70.53	463
2023-05-25	70.53	70.53	70.53	70.53	100
2023-05-24	70.53	70.53	70.53	70.53	37
2023-05-23	70.53	70.53	70.53	70.53	202
2023-05-22	70.53	70.53	70.53	70.53	237
2023-05-19	68.90	68.90	68.90	68.90	166
2023-05-18	68.90	68.90	68.90	68.90	8
2023-05-17	68.90	68.90	68.90	68.90	73
2023-05-16	68.90	68.90	68.90	68.90	1,999
2023-05-15	69.69	69.69	69.69	69.69	2,117
2023-05-12	69.69	69.69	69.69	69.69	9,972
2023-05-11	70.70	70.70	70.70	70.70	25
2023-05-10	71.18	71.18	71.18	71.18	18
2023-05-09	72.11	72.11	72.11	72.11	24
2023-05-08	72.11	72.11	72.11	72.11	0
2023-05-05	72.11	72.11	72.11	72.11	0
2023-05-04	72.11	72.11	72.11	72.11	158
2023-05-03	72.11	72.11	72.11	72.11	78
2023-05-02	72.11	72.11	72.11	72.11	796
2023-05-01	74.06	74.06	74.06	74.06	0
2023-04-28	74.06	74.06	74.06	74.06	5
2023-04-27	68.20	68.20	68.20	68.20	15
2023-04-26	68.20	68.20	68.20	68.20	124
2023-04-25	68.20	68.20	68.20	68.20	505
2023-04-24	68.20	68.20	68.20	68.20	1,012
2023-04-21	68.20	68.20	68.20	68.20	218
2023-04-20	68.20	68.20	68.20	68.20	484
2023-04-19	68.20	68.20	68.20	68.20	0
2023-04-18	68.20	68.20	68.20	68.20	597
2023-04-17	68.20	68.20	68.20	68.20	124
2023-04-14	68.20	68.20	68.20	68.20	5,096
2023-04-13	68.20	68.20	68.20	68.20	342
2023-04-12	68.20	68.20	68.20	68.20	1,114
2023-04-11	68.20	68.20	68.20	68.20	3,346
2023-04-10	74.68	74.68	74.68	74.68	0
2023-04-07	74.68	74.68	74.68	74.68	0
2023-04-06	74.68	74.68	74.68	74.68	36
2023-04-05	74.68	74.68	74.68	74.68	1,012
2023-04-04	75.28	75.28	75.28	75.28	87
2023-04-03	75.28	75.28	75.28	75.28	557
2023-03-31	71.28	71.28	71.28	71.28	0
2023-03-30	71.28	71.28	71.28	71.28	135
2023-03-29	71.28	71.28	71.28	71.28	349
2023-03-28	69.68	69.68	69.68	69.68	98
2023-03-27	68.43	68.43	68.43	68.43	17
2023-03-24	70.31	70.31	70.31	70.31	69
2023-03-23	70.31	70.31	70.31	70.31	900
2023-03-22	70.31	70.31	70.31	70.31	320
2023-03-21	67.47	67.47	67.47	67.47	0
2023-03-20	67.47	67.47	67.47	67.47	0
2023-03-17	68.15	68.15	68.15	68.15	8,818
2023-03-16	68.15	68.15	68.15	68.15	400
2023-03-15	69.81	69.81	69.81	69.81	1,339
2023-03-14	79.24	79.24	79.24	79.24	0
2023-03-13	79.24	79.24	79.24	79.24	543
2023-03-10	79.24	79.24	79.24	79.24	150
2023-03-09	79.24	79.24	79.24	79.24	100
2023-03-08	79.24	79.24	79.24	79.24	200
2023-03-07	79.24	79.24	79.24	79.24	2
2023-03-06	79.24	79.24	79.24	79.24	154,050
2023-03-03	77.97	77.97	77.97	77.97	740
2023-03-02	76.61	76.61	76.61	76.61	270
2023-03-01	75.76	75.76	75.76	75.76	320
2023-02-28	75.76	75.76	75.76	75.76	400
2023-02-27	75.76	75.76	75.76	75.76	300
2023-02-24	76.57	76.57	76.57	76.57	150
2023-02-23	76.57	76.57	76.57	76.57	2,297
2023-02-22	74.14	74.14	74.14	74.14	300
2023-02-21	74.14	74.14	74.14	74.14	350
2023-02-20	74.14	74.14	74.14	74.14	0
2023-02-17	73.86	73.86	73.86	73.86	434
2023-02-16	76.27	76.27	76.27	76.27	400
2023-02-15	73.41	73.41	73.41	73.41	1
2023-02-14	73.41	73.41	73.41	73.41	226
2023-02-13	73.41	73.41	73.41	73.41	250
2023-02-10	73.41	73.41	73.41	73.41	0
2023-02-09	73.41	73.41	73.41	73.41	0
2023-02-08	73.41	73.41	73.41	73.41	0
2023-02-07	73.41	73.41	73.41	73.41	0
2023-02-06	73.41	73.41	73.41	73.41	60
2023-02-03	74.77	74.77	74.77	74.77	200
2023-02-02	74.58	74.58	74.58	74.58	0
2023-02-01	75.02	75.02	75.02	75.02	665
2023-01-31	73.84	73.84	73.84	73.84	154,000
2023-01-30	73.67	73.67	73.67	73.67	0
2023-01-27	73.67	73.67	73.67	73.67	34
2023-01-26	73.67	73.67	73.67	73.67	0
2023-01-25	73.67	73.67	73.67	73.67	0
2023-01-24	73.67	73.67	73.67	73.67	95
2023-01-23	74.87	74.87	74.87	74.87	100
2023-01-20	74.87	74.87	74.87	74.87	0
2023-01-19	73.42	73.42	73.42	73.42	0
2023-01-18	75.14	75.14	75.14	75.14	156
2023-01-17	74.96	74.96	74.96	74.96	3,761
2023-01-16	75.33	75.33	75.33	75.33	0
2023-01-13	75.33	75.33	75.33	75.33	15
2023-01-12	70.10	70.10	70.10	70.10	1,179
2023-01-11	70.10	70.10	70.10	70.10	0
2023-01-10	70.10	70.10	70.10	70.10	0
2023-01-09	70.10	70.10	70.10	70.10	0
2023-01-06	70.10	70.10	70.10	70.10	0
2023-01-05	70.10	70.10	70.10	70.10	5
2023-01-04	70.10	70.10	70.10	70.10	0
2023-01-03	70.10	70.10	70.10	70.10	200
2023-01-02	70.10	70.10	70.10	70.10	0
2022-12-30	70.10	70.10	70.10	70.10	20
2022-12-29	70.10	70.10	70.10	70.10	200
2022-12-28	70.10	70.10	70.10	70.10	34
2022-12-27	70.10	70.10	70.10	70.10	0
2022-12-26	70.10	70.10	70.10	70.10	0
2022-12-23	70.10	70.10	70.10	70.10	0
2022-12-22	70.10	70.10	70.10	70.10	0
2022-12-21	70.10	70.10	70.10	70.10	4
2022-12-20	70.10	70.10	70.10	70.10	58
2022-12-19	70.10	70.10	70.10	70.10	4,170
2022-12-16	73.27	73.27	73.27	73.27	0
2022-12-15	73.27	73.27	73.27	73.27	0
2022-12-14	72.74	72.74	72.74	72.74	120
2022-12-13	70.42	70.42	70.42	70.42	806
2022-12-12	68.62	68.62	68.62	68.62	0
2022-12-09	68.57	68.57	68.57	68.57	0
2022-12-08	68.57	68.57	68.57	68.57	9,408
2022-12-07	75.11	75.11	75.11	75.11	0
2022-12-06	75.11	75.11	75.11	75.11	709
2022-12-05	75.11	75.11	75.11	75.11	10
2022-12-02	75.11	75.11	75.11	75.11	0
2022-12-01	73.81	73.81	73.81	73.81	254
2022-11-30	73.81	73.81	73.81	73.81	238
2022-11-29	70.63	70.63	70.63	70.63	0
2022-11-28	70.63	70.63	70.63	70.63	0
2022-11-25	70.63	70.63	70.63	70.63	0
2022-11-24	70.63	70.63	70.63	70.63	0
2022-11-23	70.63	70.63	70.63	70.63	0
2022-11-22	69.64	69.64	69.64	69.64	4,521
2022-11-21	69.64	69.64	69.64	69.64	5
2022-11-18	71.03	71.03	71.03	71.03	83
2022-11-17	72.51	72.51	72.51	72.51	0
2022-11-16	72.51	72.51	72.51	72.51	75
2022-11-15	72.51	72.51	72.51	72.51	0
2022-11-14	72.51	72.51	72.51	72.51	25
2022-11-11	72.51	72.51	72.51	72.51	100
2022-11-10	71.73	71.73	71.73	71.73	1,332
2022-11-09	71.73	71.73	71.73	71.73	630
2022-11-08	71.34	71.34	71.34	71.34	317
2022-11-07	67.00	67.00	67.00	67.00	200
2022-11-04	67.00	67.00	67.00	67.00	28
2022-11-03	67.00	67.00	67.00	67.00	4,093
2022-11-02	68.37	68.37	68.37	68.37	0
2022-11-01	68.37	68.37	68.37	68.37	0
2022-10-31	68.45	68.45	68.45	68.45	95
2022-10-28	65.75	65.75	65.75	65.75	157
2022-10-27	65.75	65.75	65.75	65.75	383
2022-10-26	65.75	65.75	65.75	65.75	0
2022-10-25	65.75	65.75	65.75	65.75	172
2022-10-24	65.77	65.77	65.77	65.77	0
2022-10-21	65.77	65.77	65.77	65.77	292
2022-10-20	68.40	68.40	68.40	68.40	346
2022-10-19	68.40	68.40	68.40	68.40	825
2022-10-18	66.08	66.08	66.08	66.08	323,100
2022-10-17	68.38	68.38	68.38	68.38	0
2022-10-14	68.38	68.38	68.38	68.38	0
2022-10-13	65.85	65.85	65.85	65.85	100
2022-10-12	65.85	65.85	65.85	65.85	10,879
2022-10-11	65.22	65.22	65.22	65.22	42
2022-10-10	65.22	65.22	65.22	65.22	24
2022-10-07	65.22	65.22	65.22	65.22	600
2022-10-06	65.22	65.22	65.22	65.22	300
2022-10-05	65.22	65.22	65.22	65.22	41
2022-10-04	72.63	72.63	72.63	72.63	0
2022-10-03	72.63	72.63	72.63	72.63	0
2022-09-30	72.63	72.63	72.63	72.63	885
2022-09-29	72.63	72.63	72.63	72.63	0
2022-09-28	72.63	72.63	72.63	72.63	0
2022-09-27	72.63	72.63	72.63	72.63	0
2022-09-26	72.63	72.63	72.63	72.63	0
2022-09-23	72.63	72.63	72.63	72.63	250
2022-09-22	72.63	72.63	72.63	72.63	0
2022-09-21	72.63	72.63	72.63	72.63	31
2022-09-20	72.63	72.63	72.63	72.63	0
2022-09-19	72.63	72.63	72.63	72.63	0
2022-09-16	72.63	72.63	72.63	72.63	0
2022-09-15	69.97	69.97	69.97	69.97	0
2022-09-14	69.97	69.97	69.97	69.97	0
2022-09-13	72.03	72.03	72.03	72.03	12
2022-09-12	67.97	67.97	67.97	67.97	85
2022-09-09	67.97	67.97	67.97	67.97	25
2022-09-08	67.97	67.97	67.97	67.97	0
2022-09-07	67.97	67.97	67.97	67.97	10,000
2022-09-06	67.97	67.97	67.97	67.97	160
2022-09-05	67.97	67.97	67.97	67.97	0
2022-09-02	67.97	67.97	67.97	67.97	37
2022-09-01	67.97	67.97	67.97	67.97	394
2022-08-31	67.97	67.97	67.97	67.97	95
2022-08-30	70.87	70.87	70.87	70.87	519
2022-08-29	70.87	70.87	70.87	70.87	0
2022-08-26	70.87	70.87	70.87	70.87	0
2022-08-25	70.87	70.87	70.87	70.87	0
2022-08-24	70.87	70.87	70.87	70.87	22
2022-08-23	69.90	69.90	69.90	69.90	114
2022-08-22	68.91	68.91	68.91	68.91	0
2022-08-19	67.51	67.51	67.51	67.51	0
2022-08-18	67.51	67.51	67.51	67.51	20
2022-08-17	67.51	67.51	67.51	67.51	0
2022-08-16	67.51	67.51	67.51	67.51	0
2022-08-15	67.51	67.51	67.51	67.51	53
2022-08-12	68.93	68.93	68.93	68.93	163
2022-08-11	68.93	68.93	68.93	68.93	23
2022-08-10	67.49	67.49	67.49	67.49	58
2022-08-09	68.42	68.42	68.42	68.42	55
2022-08-08	68.42	68.42	68.42	68.42	300
2022-08-05	68.42	68.42	68.42	68.42	100
2022-08-04	68.42	68.42	68.42	68.42	0
2022-08-03	68.42	68.42	68.42	68.42	0
2022-08-02	68.42	68.42	68.42	68.42	323,200
2022-08-01	58.70	58.70	58.70	58.70	2,300
2022-07-29	58.70	58.70	58.70	58.70	0
2022-07-28	58.70	58.70	58.70	58.70	37
2022-07-27	58.70	58.70	58.70	58.70	0
2022-07-26	58.70	58.70	58.70	58.70	0
2022-07-25	58.70	58.70	58.70	58.70	0
2022-07-22	58.70	58.70	58.70	58.70	0
2022-07-21	58.70	58.70	58.70	58.70	0
2022-07-20	58.70	58.70	58.70	58.70	0
2022-07-19	58.70	58.70	58.70	58.70	0
2022-07-18	58.70	58.70	58.70	58.70	210
2022-07-15	58.70	58.70	58.70	58.70	0
2022-07-14	58.70	58.70	58.70	58.70	0
2022-07-13	58.70	58.70	58.70	58.70	0
2022-07-12	58.70	58.70	58.70	58.70	0
2022-07-11	58.70	58.70	58.70	58.70	7
2022-07-08	59.75	59.75	59.75	59.75	0
2022-07-07	59.75	59.75	59.75	59.75	109
2022-07-06	59.75	59.75	59.75	59.75	200
2022-07-05	59.75	59.75	59.75	59.75	0
2022-07-04	59.75	59.75	59.75	59.75	0
2022-07-01	59.75	59.75	59.75	59.75	3,205
2022-06-30	59.71	59.71	59.71	59.71	5
2022-06-29	60.78	60.78	60.78	60.78	0
2022-06-28	60.78	60.78	60.78	60.78	932
2022-06-27	60.78	60.78	60.78	60.78	0
2022-06-24	60.78	60.78	60.78	60.78	29
2022-06-23	60.78	60.78	60.78	60.78	30
2022-06-22	60.78	60.78	60.78	60.78	1
2022-06-21	78.45	78.45	78.45	78.45	74
2022-06-20	78.45	78.45	78.45	78.45	0
2022-06-17	78.45	78.45	78.45	78.45	0
2022-06-16	78.45	78.45	78.45	78.45	0
2022-06-15	78.45	78.45	78.45	78.45	0
2022-06-14	78.45	78.45	78.45	78.45	1,908
2022-06-13	78.45	78.45	78.45	78.45	8
2022-06-10	78.45	78.45	78.45	78.45	0
2022-06-09	78.45	78.45	78.45	78.45	99
2022-06-08	78.45	78.45	78.45	78.45	0
2022-06-07	78.45	78.45	78.45	78.45	27
2022-06-06	71.73	71.73	71.73	71.73	100
2022-06-03	71.73	71.73	71.73	71.73	0
2022-06-02	71.73	71.73	71.73	71.73	0
2022-06-01	71.73	71.73	71.73	71.73	3,275
2022-05-31	73.23	73.23	73.23	73.23	311
2022-05-30	72.32	72.32	72.32	72.32	0
2022-05-27	72.32	72.32	72.32	72.32	0
2022-05-26	72.32	72.32	72.32	72.32	6
2022-05-25	72.32	72.32	72.32	72.32	75
2022-05-24	72.32	72.32	72.32	72.32	5
2022-05-23	72.32	72.32	72.32	72.32	0
2022-05-20	72.32	72.32	72.32	72.32	0
2022-05-19	72.32	72.32	72.32	72.32	70
2022-05-18	72.32	72.32	72.32	72.32	0
2022-05-17	72.32	72.32	72.32	72.32	0
2022-05-16	72.32	72.32	72.32	72.32	109
2022-05-13	71.17	71.17	71.17	71.17	21
2022-05-12	76.21	76.21	76.21	76.21	0
2022-05-11	76.21	76.21	76.21	76.21	0
2022-05-10	76.21	76.21	76.21	76.21	145
2022-05-09	76.21	76.21	76.21	76.21	166
2022-05-06	76.21	76.21	76.21	76.21	145
2022-05-05	76.21	76.21	76.21	76.21	0
2022-05-04	76.21	76.21	76.21	76.21	40
2022-05-03	73.97	73.97	73.97	73.97	30
2022-05-02	79.83	79.83	79.83	79.83	0
2022-04-29	79.83	79.83	79.83	79.83	0
2022-04-28	79.83	79.83	79.83	79.83	104
2022-04-27	79.83	79.83	79.83	79.83	0
2022-04-26	79.83	79.83	79.83	79.83	0
2022-04-25	79.83	79.83	79.83	79.83	377
2022-04-22	79.83	79.83	79.83	79.83	101
2022-04-21	79.83	79.83	79.83	79.83	0
2022-04-20	79.83	79.83	79.83	79.83	400
2022-04-19	78.11	78.11	78.11	78.11	0
2022-04-18	77.33	77.33	77.33	77.33	0
2022-04-15	77.33	77.33	77.33	77.33	0
2022-04-14	77.33	77.33	77.33	77.33	0
2022-04-13	77.33	77.33	77.33	77.33	0
2022-04-12	77.33	77.33	77.33	77.33	257
2022-04-11	77.33	77.33	77.33	77.33	0
2022-04-08	77.33	77.33	77.33	77.33	0
2022-04-07	77.33	77.33	77.33	77.33	50
2022-04-06	77.33	77.33	77.33	77.33	8
2022-04-05	77.33	77.33	77.33	77.33	11
2022-04-04	77.33	77.33	77.33	77.33	93
2022-04-01	77.54	77.54	77.54	77.54	1,129
2022-03-31	76.16	76.16	76.16	76.16	19
2022-03-30	72.57	72.57	72.57	72.57	55
2022-03-29	72.57	72.57	72.57	72.57	7
2022-03-28	65.35	65.35	65.35	65.35	24
2022-03-25	65.35	65.35	65.35	65.35	0
2022-03-24	65.35	65.35	65.35	65.35	529
2022-03-23	65.35	65.35	65.35	65.35	0
2022-03-22	65.35	65.35	65.35	65.35	10
2022-03-21	65.35	65.35	65.35	65.35	0
2022-03-18	65.35	65.35	65.35	65.35	351
2022-03-17	65.35	65.35	65.35	65.35	0
2022-03-16	66.47	66.47	66.47	66.47	0
2022-03-15	66.47	66.47	66.47	66.47	24
2022-03-14	66.47	66.47	66.47	66.47	48
2022-03-11	68.24	68.24	68.24	68.24	48
2022-03-10	68.24	68.24	68.24	68.24	100
2022-03-09	68.24	68.24	68.24	68.24	150
2022-03-08	68.24	68.24	68.24	68.24	207
2022-03-07	68.24	68.24	68.24	68.24	352
2022-03-04	68.24	68.24	68.24	68.24	0
2022-03-03	68.24	68.24	68.24	68.24	0
2022-03-02	66.63	66.63	66.63	66.63	137
2022-03-01	62.43	62.43	62.43	62.43	125
2022-02-28	62.43	62.43	62.43	62.43	121
2022-02-25	62.43	62.43	62.43	62.43	0
2022-02-24	62.43	62.43	62.43	62.43	26
2022-02-23	62.43	62.43	62.43	62.43	85
2022-02-22	62.43	62.43	62.43	62.43	219
2022-02-21	62.43	62.43	62.43	62.43	0
2022-02-18	62.43	62.43	62.43	62.43	16
2022-02-17	62.43	62.43	62.43	62.43	0
2022-02-16	62.43	62.43	62.43	62.43	15
2022-02-15	62.43	62.43	62.43	62.43	60
2022-02-14	62.43	62.43	62.43	62.43	0
2022-02-11	62.43	62.43	62.43	62.43	0
2022-02-10	62.34	62.34	62.34	62.34	40
2022-02-09	62.34	62.34	62.34	62.34	22
2022-02-08	61.15	61.15	61.15	61.15	112
2022-02-07	61.15	61.15	61.15	61.15	125
2022-02-04	60.52	60.52	60.52	60.52	105
2022-02-03	60.52	60.52	60.52	60.52	251
2022-02-02	59.99	59.99	59.99	59.99	101
2022-02-01	59.99	59.99	59.99	59.99	997
2022-01-31	55.28	55.28	55.28	55.28	978
2022-01-28	55.28	55.28	55.28	55.28	145
2022-01-27	55.28	55.28	55.28	55.28	140
2022-01-26	55.28	55.28	55.28	55.28	30
2022-01-25	55.28	55.28	55.28	55.28	90
2022-01-24	55.28	55.28	55.28	55.28	125
2022-01-21	55.28	55.28	55.28	55.28	0
2022-01-20	55.28	55.28	55.28	55.28	105
2022-01-19	58.48	58.48	58.48	58.48	0
2022-01-18	58.48	58.48	58.48	58.48	412
2022-01-17	54.29	54.29	54.29	54.29	0
2022-01-14	54.29	54.29	54.29	54.29	0
2022-01-13	54.29	54.29	54.29	54.29	0
2022-01-12	54.29	54.29	54.29	54.29	178
2022-01-11	54.29	54.29	54.29	54.29	109
2022-01-10	54.29	54.29	54.29	54.29	180
2022-01-07	54.29	54.29	54.29	54.29	0
2022-01-06	54.29	54.29	54.29	54.29	90
2022-01-05	54.29	54.29	54.29	54.29	0
2022-01-04	51.77	51.77	51.77	51.77	0
2022-01-03	51.92	51.92	51.92	51.92	0
2021-12-31	51.92	51.92	51.92	51.92	0
2021-12-30	51.92	51.92	51.92	51.92	0
2021-12-29	51.92	51.92	51.92	51.92	102
2021-12-28	51.92	51.92	51.92	51.92	0
2021-12-27	51.92	51.92	51.92	51.92	0
2021-12-24	51.92	51.92	51.92	51.92	0
2021-12-23	51.92	51.92	51.92	51.92	0
2021-12-22	51.92	51.92	51.92	51.92	0
2021-12-21	51.92	51.92	51.92	51.92	0
2021-12-20	51.92	51.92	51.92	51.92	0
2021-12-17	51.92	51.92	51.92	51.92	0
2021-12-16	51.92	51.92	51.92	51.92	95
2021-12-15	51.92	51.92	51.92	51.92	0
2021-12-14	51.92	51.92	51.92	51.92	0
2021-12-13	51.92	51.92	51.92	51.92	300
2021-12-10	51.92	51.92	51.92	51.92	0
2021-12-09	51.92	51.92	51.92	51.92	0
2021-12-08	51.92	51.92	51.92	51.92	0
2021-12-07	51.92	51.92	51.92	51.92	50
2021-12-06	51.92	51.92	51.92	51.92	225
2021-12-03	51.92	51.92	51.92	51.92	100
2021-12-02	51.92	51.92	51.92	51.92	0
2021-12-01	51.92	51.92	51.92	51.92	0
2021-11-30	53.96	53.96	53.96	53.96	48
2021-11-29	53.96	53.96	53.96	53.96	0
2021-11-26	53.96	53.96	53.96	53.96	71
2021-11-25	53.96	53.96	53.96	53.96	0
2021-11-24	53.96	53.96	53.96	53.96	56
2021-11-23	53.96	53.96	53.96	53.96	0
2021-11-22	53.96	53.96	53.96	53.96	103
2021-11-19	55.01	55.01	55.01	55.01	0
2021-11-18	55.01	55.01	55.01	55.01	243
2021-11-17	54.30	54.30	54.30	54.30	48,652
2021-11-16	54.30	54.30	54.30	54.30	19
2021-11-15	55.96	55.96	55.96	55.96	353
2021-11-12	55.96	55.96	55.96	55.96	0
2021-11-11	55.96	55.96	55.96	55.96	1,823
2021-11-10	55.96	55.96	55.96	55.96	195
2021-11-09	55.96	55.96	55.96	55.96	0
2021-11-08	55.96	55.96	55.96	55.96	540
2021-11-05	55.96	55.96	55.96	55.96	30
2021-11-04	55.96	55.96	55.96	55.96	0
2021-11-03	55.96	55.96	55.96	55.96	0
2021-11-02	55.96	55.96	55.96	55.96	20,000
2021-11-01	55.96	55.96	55.96	55.96	0
2021-10-29	55.96	55.96	55.96	55.96	90
2021-10-28	55.96	55.96	55.96	55.96	70
2021-10-27	55.96	55.96	55.96	55.96	0
2021-10-26	55.96	55.96	55.96	55.96	204
2021-10-25	55.96	55.96	55.96	55.96	0
2021-10-22	55.96	55.96	55.96	55.96	990
2021-10-21	55.96	55.96	55.96	55.96	0
2021-10-20	55.96	55.96	55.96	55.96	143
2021-10-19	55.96	55.96	55.96	55.96	0
2021-10-18	55.96	55.96	55.96	55.96	636
2021-10-15	51.41	51.41	51.41	51.41	0
2021-10-14	51.41	51.41	51.41	51.41	32
2021-10-13	51.41	51.41	51.41	51.41	0
2021-10-12	51.41	51.41	51.41	51.41	0
2021-10-11	51.41	51.41	51.41	51.41	100
2021-10-08	51.41	51.41	51.41	51.41	0
2021-10-07	51.41	51.41	51.41	51.41	0
2021-10-06	51.41	51.41	51.41	51.41	247
2021-10-05	51.41	51.41	51.41	51.41	0
2021-10-04	51.41	51.41	51.41	51.41	4,016
2021-10-01	44.57	44.57	44.57	44.57	0
2021-09-30	44.57	44.57	44.57	44.57	0
2021-09-29	44.57	44.57	44.57	44.57	160
2021-09-28	44.57	44.57	44.57	44.57	60
2021-09-27	44.57	44.57	44.57	44.57	0
2021-09-24	44.57	44.57	44.57	44.57	0
2021-09-23	44.57	44.57	44.57	44.57	0
2021-09-22	44.57	44.57	44.57	44.57	0
2021-09-21	44.57	44.57	44.57	44.57	8
2021-09-20	46.41	46.41	46.41	46.41	0
2021-09-17	46.41	46.41	46.41	46.41	0
2021-09-16	44.03	44.03	44.03	44.03	77
2021-09-15	44.03	44.03	44.03	44.03	132
2021-09-14	44.03	44.03	44.03	44.03	0
2021-09-13	44.03	44.03	44.03	44.03	102
2021-09-10	44.03	44.03	44.03	44.03	13
2021-09-09	42.82	42.82	42.82	42.82	0
2021-09-08	42.82	42.82	42.82	42.82	0
2021-09-07	42.82	42.82	42.82	42.82	13
2021-09-06	42.82	42.82	42.82	42.82	0
2021-09-03	42.82	42.82	42.82	42.82	100
2021-09-02	42.82	42.82	42.82	42.82	23
2021-09-01	42.82	42.82	42.82	42.82	15
2021-08-31	42.82	42.82	42.82	42.82	46
2021-08-30	42.82	42.82	42.82	42.82	0
2021-08-27	42.82	42.82	42.82	42.82	0
2021-08-26	42.82	42.82	42.82	42.82	0
2021-08-25	42.82	42.82	42.82	42.82	0
2021-08-24	42.82	42.82	42.82	42.82	0
2021-08-23	42.82	42.82	42.82	42.82	15
2021-08-20	44.05	44.05	44.05	44.05	0
2021-08-19	44.05	44.05	44.05	44.05	0
2021-08-18	44.05	44.05	44.05	44.05	0
2021-08-17	44.05	44.05	44.05	44.05	0
2021-08-16	44.05	44.05	44.05	44.05	60
2021-08-13	44.05	44.05	44.05	44.05	0
2021-08-12	41.92	41.92	41.92	41.92	0
2021-08-11	41.92	41.92	41.92	41.92	120
2021-08-10	41.92	41.92	41.92	41.92	31
2021-08-09	41.92	41.92	41.92	41.92	0
2021-08-06	41.92	41.92	41.92	41.92	250
2021-08-05	41.92	41.92	41.92	41.92	0
2021-08-04	41.92	41.92	41.92	41.92	0
2021-08-03	41.92	41.92	41.92	41.92	0
2021-08-02	41.92	41.92	41.92	41.92	0
2021-07-30	41.92	41.92	41.92	41.92	0
2021-07-29	41.92	41.92	41.92	41.92	0
2021-07-28	41.92	41.92	41.92	41.92	421
2021-07-27	41.92	41.92	41.92	41.92	0
2021-07-26	41.92	41.92	41.92	41.92	0
2021-07-23	41.92	41.92	41.92	41.92	0
2021-07-22	41.92	41.92	41.92	41.92	0
2021-07-21	41.92	41.92	41.92	41.92	29
2021-07-20	41.92	41.92	41.92	41.92	0
2021-07-19	41.92	41.92	41.92	41.92	0
2021-07-16	41.92	41.92	41.92	41.92	115
2021-07-15	44.15	44.15	44.15	44.15	0
2021-07-14	44.15	44.15	44.15	44.15	63,840
2021-07-13	44.17	44.17	44.17	44.17	0
2021-07-12	44.17	44.17	44.17	44.17	0
2021-07-09	44.17	44.17	44.17	44.17	8
2021-07-08	44.17	44.17	44.17	44.17	0
2021-07-07	44.17	44.17	44.17	44.17	35
2021-07-06	44.17	44.17	44.17	44.17	34
2021-07-05	45.46	45.46	45.46	45.46	0
2021-07-02	45.46	45.46	45.46	45.46	0
2021-07-01	45.46	45.46	45.46	45.46	20
2021-06-30	45.46	45.46	45.46	45.46	0
2021-06-29	45.46	45.46	45.46	45.46	0
2021-06-28	45.46	45.46	45.46	45.46	6
2021-06-25	45.46	45.46	45.46	45.46	2
2021-06-24	45.41	45.41	45.41	45.41	0
2021-06-23	47.90	47.90	47.90	47.90	175
2021-06-22	47.90	47.90	47.90	47.90	0
2021-06-21	47.90	47.90	47.90	47.90	0
2021-06-18	47.90	47.90	47.90	47.90	210
2021-06-17	47.90	47.90	47.90	47.90	1,287
2021-06-16	47.90	47.90	47.90	47.90	20
2021-06-15	47.90	47.90	47.90	47.90	131
2021-06-14	47.97	47.97	47.97	47.97	75
2021-06-11	45.84	45.84	45.84	45.84	81
2021-06-10	45.84	45.84	45.84	45.84	0
2021-06-09	45.84	45.84	45.84	45.84	534
2021-06-08	40.34	40.34	40.34	40.34	982
2021-06-07	40.34	40.34	40.34	40.34	854
2021-06-04	40.34	40.34	40.34	40.34	386
2021-06-03	40.34	40.34	40.34	40.34	70
2021-06-02	40.34	40.34	40.34	40.34	9
2021-06-01	38.19	38.19	38.19	38.19	0
2021-05-28	38.19	38.19	38.19	38.19	4
2021-05-27	38.19	38.19	38.19	38.19	0
2021-05-26	38.19	38.19	38.19	38.19	0
2021-05-25	38.19	38.19	38.19	38.19	0
2021-05-24	38.19	38.19	38.19	38.19	0
2021-05-21	38.19	38.19	38.19	38.19	0
2021-05-20	38.19	38.19	38.19	38.19	0
2021-05-19	38.19	38.19	38.19	38.19	51
2021-05-18	38.25	38.25	38.25	38.25	0
2021-05-17	38.25	38.25	38.25	38.25	42
2021-05-14	35.68	35.68	35.68	35.68	20
2021-05-13	35.68	35.68	35.68	35.68	0
2021-05-12	35.68	35.68	35.68	35.68	0
2021-05-11	35.68	35.68	35.68	35.68	202
2021-05-10	35.68	35.68	35.68	35.68	200
2021-05-07	35.68	35.68	35.68	35.68	140
2021-05-06	35.68	35.68	35.68	35.68	60
2021-05-05	35.68	35.68	35.68	35.68	2
2021-05-04	35.16	35.16	35.16	35.16	0
2021-04-30	30.95	30.95	30.95	30.95	8
2021-04-29	30.95	30.95	30.95	30.95	8
2021-04-28	30.95	30.95	30.95	30.95	0
2021-04-27	30.95	30.95	30.95	30.95	0
2021-04-26	30.95	30.95	30.95	30.95	0
2021-04-23	30.95	30.95	30.95	30.95	0
2021-04-22	30.95	30.95	30.95	30.95	0
2021-04-21	30.95	30.95	30.95	30.95	300
2021-04-20	30.95	30.95	30.95	30.95	58
2021-04-19	30.95	30.95	30.95	30.95	0
2021-04-16	30.95	30.95	30.95	30.95	200
2021-04-15	30.95	30.95	30.95	30.95	0
2021-04-14	30.95	30.95	30.95	30.95	7
2021-04-13	30.95	30.95	30.95	30.95	0
2021-04-12	30.95	30.95	30.95	30.95	50
2021-04-09	32.13	32.13	32.13	32.13	0
2021-04-08	32.13	32.13	32.13	32.13	40
2021-04-07	32.13	32.13	32.13	32.13	45
2021-04-06	32.13	32.13	32.13	32.13	185
2021-04-01	32.13	32.13	32.13	32.13	0
2021-03-31	32.13	32.13	32.13	32.13	0
2021-03-30	32.13	32.13	32.13	32.13	0
2021-03-29	32.13	32.13	32.13	32.13	315
2021-03-26	34.07	34.07	34.07	34.07	0
2021-03-25	34.07	34.07	34.07	34.07	0
2021-03-24	34.07	34.07	34.07	34.07	0
2021-03-23	34.07	34.07	34.07	34.07	0
2021-03-22	34.07	34.07	34.07	34.07	0
2021-03-19	34.07	34.07	34.07	34.07	1,953
2021-03-18	34.07	34.07	34.07	34.07	0
2021-03-17	34.07	34.07	34.07	34.07	0
2021-03-16	34.07	34.07	34.07	34.07	0
2021-03-15	34.07	34.07	34.07	34.07	0
2021-03-12	34.07	34.07	34.07	34.07	0
2021-03-11	34.07	34.07	34.07	34.07	0
2021-03-10	34.07	34.07	34.07	34.07	0
2021-03-09	34.07	34.07	34.07	34.07	370
2021-03-08	34.07	34.07	34.07	34.07	29
2021-03-05	31.73	31.73	31.73	31.73	210
2021-03-04	31.73	31.73	31.73	31.73	65
2021-03-03	31.73	31.73	31.73	31.73	0
2021-03-02	31.73	31.73	31.73	31.73	0
2021-03-01	31.73	31.73	31.73	31.73	0
2021-02-26	31.73	31.73	31.73	31.73	0
2021-02-25	30.79	30.79	30.79	30.79	0
2021-02-24	30.79	30.79	30.79	30.79	0
2021-02-23	30.79	30.79	30.79	30.79	0
2021-02-22	30.79	30.79	30.79	30.79	0
2021-02-19	30.79	30.79	30.79	30.79	0
2021-02-18	30.79	30.79	30.79	30.79	0
2021-02-17	30.79	30.79	30.79	30.79	0
2021-02-16	30.79	30.79	30.79	30.79	0
2021-02-15	30.79	30.79	30.79	30.79	0
2021-02-12	30.79	30.79	30.79	30.79	0
2021-02-11	30.79	30.79	30.79	30.79	3
2021-02-10	27.91	27.91	27.91	27.91	0
2021-02-09	27.91	27.91	27.91	27.91	532
2021-02-08	27.91	27.91	27.91	27.91	0
2021-02-05	27.91	27.91	27.91	27.91	0
2021-02-04	27.91	27.91	27.91	27.91	0
2021-02-03	27.91	27.91	27.91	27.91	0
2021-02-02	27.91	27.91	27.91	27.91	0
2021-02-01	27.91	27.91	27.91	27.91	0
2021-01-29	27.91	27.91	27.91	27.91	0
2021-01-28	27.91	27.91	27.91	27.91	34
2021-01-27	27.91	27.91	27.91	27.91	0
2021-01-26	27.91	27.91	27.91	27.91	460
2021-01-25	31.03	31.03	31.03	31.03	0
2021-01-22	31.03	31.03	31.03	31.03	0
2021-01-21	31.03	31.03	31.03	31.03	0
2021-01-20	31.03	31.03	31.03	31.03	0
2021-01-19	31.03	31.03	31.03	31.03	0
2021-01-18	31.03	31.03	31.03	31.03	0
2021-01-15	31.03	31.03	31.03	31.03	0
2021-01-14	31.03	31.03	31.03	31.03	0
2021-01-13	31.03	31.03	31.03	31.03	0
2021-01-12	30.32	30.32	30.32	30.32	2,975
2021-01-11	29.09	29.09	29.09	29.09	0
2021-01-08	30.45	30.45	30.45	30.45	0
2021-01-07	28.26	28.26	28.26	28.26	0
2021-01-06	28.26	28.26	28.26	28.26	2,950
2021-01-05	26.57	26.57	26.57	26.57	0
2021-01-04	26.57	26.57	26.57	26.57	88
2020-12-31	25.74	25.74	25.74	25.74	0
2020-12-30	25.74	25.74	25.74	25.74	0
2020-12-29	25.74	25.74	25.74	25.74	104
2020-12-24	26.74	26.74	26.74	26.74	0
2020-12-23	26.74	26.74	26.74	26.74	0
2020-12-22	26.74	26.74	26.74	26.74	0
2020-12-21	26.74	26.74	26.74	26.74	0
2020-12-18	26.40	26.40	26.40	26.40	0
2020-12-17	26.40	26.40	26.40	26.40	0
2020-12-16	26.40	26.40	26.40	26.40	0
2020-12-15	26.40	26.40	26.40	26.40	0
2020-12-14	26.40	26.40	26.40	26.40	0
2020-12-11	26.40	26.40	26.40	26.40	0
2020-12-10	26.40	26.40	26.40	26.40	0
2020-12-09	26.40	26.40	26.40	26.40	0
2020-12-08	24.43	24.43	24.43	24.43	0
2020-12-07	24.43	24.43	24.43	24.43	0
2020-12-04	24.43	24.43	24.43	24.43	0
2020-12-03	24.43	24.43	24.43	24.43	0
2020-12-02	24.43	24.43	24.43	24.43	0
2020-12-01	24.43	24.43	24.43	24.43	0
2020-11-30	24.43	24.43	24.43	24.43	42
2020-11-27	24.07	24.07	24.07	24.07	0
2020-11-26	24.07	24.07	24.07	24.07	0
2020-11-25	24.07	24.07	24.07	24.07	0
2020-11-24	24.07	24.07	24.07	24.07	0
2020-11-23	24.07	24.07	24.07	24.07	11
2020-11-20	23.33	23.33	23.33	23.33	0
2020-11-19	23.33	23.33	23.33	23.33	0
2020-11-18	17.03	17.03	17.03	17.03	0
2020-11-17	17.03	17.03	17.03	17.03	0
2020-11-16	17.03	17.03	17.03	17.03	0
2020-11-13	17.03	17.03	17.03	17.03	0
2020-11-12	17.03	17.03	17.03	17.03	0
2020-11-11	17.03	17.03	17.03	17.03	0
2020-11-10	17.03	17.03	17.03	17.03	0
2020-11-09	17.03	17.03	17.03	17.03	0
2020-11-06	17.03	17.03	17.03	17.03	0
2020-11-05	17.03	17.03	17.03	17.03	0
2020-11-04	17.03	17.03	17.03	17.03	0
2020-11-03	17.03	17.03	17.03	17.03	0
2020-11-02	17.03	17.03	17.03	17.03	0
2020-10-30	17.03	17.03	17.03	17.03	0
2020-10-29	17.03	17.03	17.03	17.03	0
2020-10-28	17.03	17.03	17.03	17.03	0
2020-10-27	17.03	17.03	17.03	17.03	0
2020-10-26	17.03	17.03	17.03	17.03	0
2020-10-23	17.03	17.03	17.03	17.03	100
2020-10-22	16.90	16.90	16.90	16.90	0
2020-10-21	16.90	16.90	16.90	16.90	0
2020-10-20	16.90	16.90	16.90	16.90	0
2020-10-19	16.90	16.90	16.90	16.90	0
2020-10-16	16.90	16.90	16.90	16.90	0
2020-10-15	16.90	16.90	16.90	16.90	0
2020-10-14	16.90	16.90	16.90	16.90	0
2020-10-13	16.90	16.90	16.90	16.90	80
2020-10-12	16.71	16.71	16.71	16.71	0
2020-10-09	16.71	16.71	16.71	16.71	124
2020-10-08	15.73	15.73	15.73	15.73	0
2020-10-07	15.73	15.73	15.73	15.73	0
2020-10-06	15.73	15.73	15.73	15.73	0
2020-10-05	15.70	15.70	15.70	15.70	54
2020-10-02	14.11	14.11	14.11	14.11	134
2020-10-01	14.57	14.57	14.57	14.57	0
2020-09-30	14.57	14.57	14.57	14.57	61
2020-09-29	14.48	14.48	14.48	14.48	0
2020-09-28	14.48	14.48	14.48	14.48	0
2020-09-25	14.48	14.48	14.48	14.48	0
2020-09-24	14.48	14.48	14.48	14.48	0
2020-09-23	14.48	14.48	14.48	14.48	0
2020-09-22	14.37	14.37	14.37	14.37	0
2020-09-21	14.37	14.37	14.37	14.37	88
2020-09-18	15.72	15.72	15.72	15.72	0
2020-09-17	15.91	15.91	15.91	15.91	115
2020-09-16	14.89	14.89	14.89	14.89	0
2020-09-15	14.89	14.89	14.89	14.89	0
2020-09-14	14.89	14.89	14.89	14.89	0
2020-09-11	14.89	14.89	14.89	14.89	1
2020-04-03	6.75	6.75	6.75	6.75	0
2020-04-02	6.75	6.75	6.75	6.75	552
2020-04-01	6.72	6.72	6.72	6.72	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205