Tata Motors Adr Share History

Tata Motors Adr Share Price history. The following table shows end-of-day data 0LDA historical share prices for Tata Motors Adr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	12.00	12.00	12.00	12.00	0
2024-05-02	12.00	12.00	12.00	12.00	0
2024-05-01	12.00	12.00	12.00	12.00	0
2024-04-30	12.00	12.00	12.00	12.00	0
2024-04-29	12.00	12.00	12.00	12.00	0
2024-04-26	12.00	12.00	12.00	12.00	0
2024-04-25	12.00	12.00	12.00	12.00	0
2024-04-24	12.00	12.00	12.00	12.00	0
2024-04-23	12.00	12.00	12.00	12.00	0
2024-04-22	12.00	12.00	12.00	12.00	0
2024-04-19	12.00	12.00	12.00	12.00	0
2024-04-18	12.00	12.00	12.00	12.00	0
2024-04-17	12.00	12.00	12.00	12.00	0
2024-04-16	12.00	12.00	12.00	12.00	0
2024-04-15	12.00	12.00	12.00	12.00	0
2024-04-12	12.00	12.00	12.00	12.00	0
2024-04-11	12.00	12.00	12.00	12.00	0
2024-04-10	12.00	12.00	12.00	12.00	0
2024-04-09	12.00	12.00	12.00	12.00	0
2024-04-08	12.00	12.00	12.00	12.00	0
2024-04-05	12.00	12.00	12.00	12.00	0
2024-04-04	12.00	12.00	12.00	12.00	0
2024-04-03	12.00	12.00	12.00	12.00	0
2024-04-02	12.00	12.00	12.00	12.00	0
2024-04-01	12.00	12.00	12.00	12.00	0
2024-03-29	12.00	12.00	12.00	12.00	0
2024-03-28	12.00	12.00	12.00	12.00	0
2024-03-27	12.00	12.00	12.00	12.00	0
2024-03-26	12.00	12.00	12.00	12.00	0
2024-03-25	12.00	12.00	12.00	12.00	0
2024-03-22	12.00	12.00	12.00	12.00	0
2024-03-21	12.00	12.00	12.00	12.00	0
2024-03-20	12.00	12.00	12.00	12.00	0
2024-03-19	12.00	12.00	12.00	12.00	0
2024-03-18	12.00	12.00	12.00	12.00	0
2024-03-15	12.00	12.00	12.00	12.00	0
2024-03-14	12.00	12.00	12.00	12.00	0
2024-03-13	12.00	12.00	12.00	12.00	0
2024-03-12	12.00	12.00	12.00	12.00	0
2024-03-11	12.00	12.00	12.00	12.00	0
2024-03-08	12.00	12.00	12.00	12.00	0
2024-03-07	12.00	12.00	12.00	12.00	0
2024-03-06	12.00	12.00	12.00	12.00	0
2024-03-05	12.00	12.00	12.00	12.00	0
2024-03-04	12.00	12.00	12.00	12.00	0
2024-03-01	12.00	12.00	12.00	12.00	0
2024-02-29	12.00	12.00	12.00	12.00	0
2024-02-28	12.00	12.00	12.00	12.00	0
2024-02-27	12.00	12.00	12.00	12.00	0
2024-02-26	12.00	12.00	12.00	12.00	0
2024-02-23	12.00	12.00	12.00	12.00	0
2024-02-22	12.00	12.00	12.00	12.00	0
2024-02-21	12.00	12.00	12.00	12.00	0
2024-02-20	12.00	12.00	12.00	12.00	0
2024-02-19	12.00	12.00	12.00	12.00	0
2024-02-16	12.00	12.00	12.00	12.00	0
2024-02-15	12.00	12.00	12.00	12.00	0
2024-02-14	12.00	12.00	12.00	12.00	0
2024-02-13	12.00	12.00	12.00	12.00	0
2024-02-12	12.00	12.00	12.00	12.00	0
2024-02-09	12.00	12.00	12.00	12.00	0
2024-02-08	12.00	12.00	12.00	12.00	0
2024-02-07	12.00	12.00	12.00	12.00	0
2024-02-06	12.00	12.00	12.00	12.00	0
2024-02-05	12.00	12.00	12.00	12.00	0
2024-02-02	12.00	12.00	12.00	12.00	0
2024-02-01	12.00	12.00	12.00	12.00	0
2024-01-31	12.00	12.00	12.00	12.00	0
2024-01-30	12.00	12.00	12.00	12.00	0
2024-01-29	12.00	12.00	12.00	12.00	0
2024-01-26	12.00	12.00	12.00	12.00	0
2024-01-25	12.00	12.00	12.00	12.00	0
2024-01-24	12.00	12.00	12.00	12.00	0
2024-01-23	12.00	12.00	12.00	12.00	0
2024-01-22	12.00	12.00	12.00	12.00	0
2024-01-19	12.00	12.00	12.00	12.00	0
2024-01-18	12.00	12.00	12.00	12.00	0
2024-01-17	12.00	12.00	12.00	12.00	0
2024-01-16	12.00	12.00	12.00	12.00	0
2024-01-15	12.00	12.00	12.00	12.00	0
2024-01-12	12.00	12.00	12.00	12.00	0
2024-01-11	12.00	12.00	12.00	12.00	0
2024-01-10	12.00	12.00	12.00	12.00	0
2024-01-09	12.00	12.00	12.00	12.00	0
2024-01-08	12.00	12.00	12.00	12.00	0
2024-01-05	12.00	12.00	12.00	12.00	0
2024-01-04	12.00	12.00	12.00	12.00	0
2024-01-03	12.00	12.00	12.00	12.00	0
2024-01-02	12.00	12.00	12.00	12.00	0
2024-01-01	12.00	12.00	12.00	12.00	0
2023-12-29	12.00	12.00	12.00	12.00	0
2023-12-28	12.00	12.00	12.00	12.00	0
2023-12-27	12.00	12.00	12.00	12.00	0
2023-12-26	12.00	12.00	12.00	12.00	0
2023-12-25	12.00	12.00	12.00	12.00	0
2023-12-22	12.00	12.00	12.00	12.00	0
2023-12-21	12.00	12.00	12.00	12.00	0
2023-12-20	12.00	12.00	12.00	12.00	0
2023-12-19	12.00	12.00	12.00	12.00	0
2023-12-18	12.00	12.00	12.00	12.00	0
2023-12-15	12.00	12.00	12.00	12.00	0
2023-12-14	12.00	12.00	12.00	12.00	0
2023-12-13	12.00	12.00	12.00	12.00	0
2023-12-12	12.00	12.00	12.00	12.00	0
2023-12-11	12.00	12.00	12.00	12.00	0
2023-12-08	12.00	12.00	12.00	12.00	0
2023-12-07	12.00	12.00	12.00	12.00	0
2023-12-06	12.00	12.00	12.00	12.00	0
2023-12-05	12.00	12.00	12.00	12.00	0
2023-12-04	12.00	12.00	12.00	12.00	0
2023-12-01	12.00	12.00	12.00	12.00	0
2023-11-30	12.00	12.00	12.00	12.00	0
2023-11-29	12.00	12.00	12.00	12.00	0
2023-11-28	12.00	12.00	12.00	12.00	0
2023-11-27	12.00	12.00	12.00	12.00	0
2023-11-24	12.00	12.00	12.00	12.00	0
2023-11-23	12.00	12.00	12.00	12.00	0
2023-11-22	12.00	12.00	12.00	12.00	0
2023-11-21	12.00	12.00	12.00	12.00	0
2023-11-20	12.00	12.00	12.00	12.00	0
2023-11-17	12.00	12.00	12.00	12.00	0
2023-11-16	12.00	12.00	12.00	12.00	0
2023-11-15	12.00	12.00	12.00	12.00	0
2023-11-14	12.00	12.00	12.00	12.00	0
2023-11-13	12.00	12.00	12.00	12.00	0
2023-11-10	12.00	12.00	12.00	12.00	0
2023-11-09	12.00	12.00	12.00	12.00	0
2023-11-08	12.00	12.00	12.00	12.00	0
2023-11-07	12.00	12.00	12.00	12.00	0
2023-11-06	12.00	12.00	12.00	12.00	0
2023-11-03	12.00	12.00	12.00	12.00	0
2023-11-02	12.00	12.00	12.00	12.00	0
2023-11-01	12.00	12.00	12.00	12.00	0
2023-10-31	12.00	12.00	12.00	12.00	0
2023-10-30	12.00	12.00	12.00	12.00	0
2023-10-27	12.00	12.00	12.00	12.00	0
2023-10-26	12.00	12.00	12.00	12.00	0
2023-10-25	12.00	12.00	12.00	12.00	0
2023-10-24	12.00	12.00	12.00	12.00	0
2023-10-23	12.00	12.00	12.00	12.00	0
2023-10-20	12.00	12.00	12.00	12.00	0
2023-10-19	12.00	12.00	12.00	12.00	0
2023-10-18	12.00	12.00	12.00	12.00	0
2023-10-17	12.00	12.00	12.00	12.00	0
2023-10-16	12.00	12.00	12.00	12.00	0
2023-10-13	12.00	12.00	12.00	12.00	0
2023-10-12	12.00	12.00	12.00	12.00	0
2023-10-11	12.00	12.00	12.00	12.00	0
2023-10-10	12.00	12.00	12.00	12.00	1,500
2023-10-09	13.50	13.50	13.50	13.50	0
2023-10-06	13.50	13.50	13.50	13.50	0
2023-10-05	13.50	13.50	13.50	13.50	0
2023-10-04	13.50	13.50	13.50	13.50	0
2023-10-03	13.50	13.50	13.50	13.50	0
2023-10-02	13.50	13.50	13.50	13.50	0
2023-09-29	13.50	13.50	13.50	13.50	0
2023-09-28	13.50	13.50	13.50	13.50	0
2023-09-27	13.50	13.50	13.50	13.50	0
2023-09-26	13.50	13.50	13.50	13.50	0
2023-09-25	13.50	13.50	13.50	13.50	0
2023-09-22	13.50	13.50	13.50	13.50	0
2023-09-21	13.50	13.50	13.50	13.50	0
2023-09-20	13.50	13.50	13.50	13.50	0
2023-09-19	13.50	13.50	13.50	13.50	0
2023-09-18	13.50	13.50	13.50	13.50	0
2023-09-15	13.50	13.50	13.50	13.50	0
2023-09-14	13.50	13.50	13.50	13.50	0
2023-09-13	13.50	13.50	13.50	13.50	0
2023-09-12	13.50	13.50	13.50	13.50	0
2023-09-11	13.50	13.50	13.50	13.50	0
2023-09-08	13.50	13.50	13.50	13.50	0
2023-09-07	13.50	13.50	13.50	13.50	0
2023-09-06	13.50	13.50	13.50	13.50	0
2023-09-05	13.50	13.50	13.50	13.50	0
2023-09-04	13.50	13.50	13.50	13.50	0
2023-09-01	13.50	13.50	13.50	13.50	0
2023-08-31	13.50	13.50	13.50	13.50	0
2023-08-30	13.50	13.50	13.50	13.50	0
2023-08-29	13.50	13.50	13.50	13.50	0
2023-08-28	13.50	13.50	13.50	13.50	0
2023-08-25	13.50	13.50	13.50	13.50	0
2023-08-24	13.50	13.50	13.50	13.50	0
2023-08-23	13.50	13.50	13.50	13.50	0
2023-08-22	13.50	13.50	13.50	13.50	0
2023-08-21	13.50	13.50	13.50	13.50	10
2023-08-18	14.00	14.00	14.00	14.00	0
2023-08-17	14.00	14.00	14.00	14.00	0
2023-08-16	14.00	14.00	14.00	14.00	50
2023-08-15	15.00	15.00	15.00	15.00	0
2023-08-14	15.00	15.00	15.00	15.00	0
2023-08-11	15.00	15.00	15.00	15.00	0
2023-08-10	15.00	15.00	15.00	15.00	0
2023-08-09	15.00	15.00	15.00	15.00	0
2023-08-08	15.00	15.00	15.00	15.00	0
2023-08-07	15.00	15.00	15.00	15.00	0
2023-08-04	15.00	15.00	15.00	15.00	0
2023-08-03	15.00	15.00	15.00	15.00	0
2023-08-02	15.00	15.00	15.00	15.00	0
2023-08-01	15.00	15.00	15.00	15.00	0
2023-07-31	15.00	15.00	15.00	15.00	0
2023-07-28	15.00	15.00	15.00	15.00	0
2023-07-27	15.00	15.00	15.00	15.00	0
2023-07-26	15.00	15.00	15.00	15.00	0
2023-07-25	15.00	15.00	15.00	15.00	0
2023-07-24	15.00	15.00	15.00	15.00	0
2023-07-21	15.00	15.00	15.00	15.00	0
2023-07-20	15.00	15.00	15.00	15.00	140
2023-07-19	18.00	18.00	18.00	18.00	0
2023-07-18	18.00	18.00	18.00	18.00	300
2023-07-17	23.00	23.00	23.00	23.00	0
2023-07-14	23.00	23.00	23.00	23.00	0
2023-07-13	23.00	23.00	23.00	23.00	0
2023-07-12	23.00	23.00	23.00	23.00	0
2023-07-11	23.00	23.00	23.00	23.00	0
2023-07-10	23.00	23.00	23.00	23.00	0
2023-07-07	23.00	23.00	23.00	23.00	0
2023-07-06	23.00	23.00	23.00	23.00	0
2023-07-05	23.00	23.00	23.00	23.00	0
2023-07-04	23.00	23.00	23.00	23.00	0
2023-07-03	23.00	23.00	23.00	23.00	0
2023-06-30	23.00	23.00	23.00	23.00	0
2023-06-29	23.00	23.00	23.00	23.00	0
2023-06-28	23.00	23.00	23.00	23.00	0
2023-06-27	23.00	23.00	23.00	23.00	0
2023-06-26	23.00	23.00	23.00	23.00	0
2023-06-23	23.00	23.00	23.00	23.00	0
2023-06-22	23.00	23.00	23.00	23.00	0
2023-06-21	23.00	23.00	23.00	23.00	0
2023-06-20	23.00	23.00	23.00	23.00	0
2023-06-19	23.00	23.00	23.00	23.00	0
2023-06-16	23.00	23.00	23.00	23.00	0
2023-06-15	23.00	23.00	23.00	23.00	0
2023-06-14	23.00	23.00	23.00	23.00	0
2023-06-13	23.00	23.00	23.00	23.00	0
2023-06-12	23.00	23.00	23.00	23.00	0
2023-06-09	23.00	23.00	23.00	23.00	0
2023-06-08	23.00	23.00	23.00	23.00	0
2023-06-07	23.00	23.00	23.00	23.00	0
2023-06-06	23.00	23.00	23.00	23.00	50
2023-06-05	25.11	25.11	25.11	25.11	0
2023-06-02	25.11	25.11	25.11	25.11	0
2023-06-01	25.11	25.11	25.11	25.11	0
2023-05-31	25.11	25.11	25.11	25.11	0
2023-05-30	25.11	25.11	25.11	25.11	0
2023-05-29	25.11	25.11	25.11	25.11	0
2023-05-26	25.11	25.11	25.11	25.11	0
2023-05-25	25.11	25.11	25.11	25.11	0
2023-05-24	25.11	25.11	25.11	25.11	0
2023-05-23	25.11	25.11	25.11	25.11	0
2023-05-22	25.11	25.11	25.11	25.11	0
2023-05-19	25.11	25.11	25.11	25.11	0
2023-05-18	25.11	25.11	25.11	25.11	0
2023-05-17	25.11	25.11	25.11	25.11	0
2023-05-16	25.11	25.11	25.11	25.11	0
2023-05-15	25.11	25.11	25.11	25.11	0
2023-05-12	25.11	25.11	25.11	25.11	0
2023-05-11	25.11	25.11	25.11	25.11	0
2023-05-10	25.11	25.11	25.11	25.11	0
2023-05-09	25.11	25.11	25.11	25.11	0
2023-05-08	25.11	25.11	25.11	25.11	0
2023-05-05	25.11	25.11	25.11	25.11	0
2023-05-04	25.11	25.11	25.11	25.11	0
2023-05-03	25.11	25.11	25.11	25.11	0
2023-05-02	25.11	25.11	25.11	25.11	0
2023-05-01	25.11	25.11	25.11	25.11	0
2023-04-28	25.11	25.11	25.11	25.11	0
2023-04-27	25.11	25.11	25.11	25.11	0
2023-04-26	25.11	25.11	25.11	25.11	0
2023-04-25	25.11	25.11	25.11	25.11	0
2023-04-24	25.11	25.11	25.11	25.11	0
2023-04-21	25.11	25.11	25.11	25.11	0
2023-04-20	25.11	25.11	25.11	25.11	0
2023-04-19	25.11	25.11	25.11	25.11	0
2023-04-18	25.11	25.11	25.11	25.11	0
2023-04-17	25.11	25.11	25.11	25.11	0
2023-04-14	25.11	25.11	25.11	25.11	0
2023-04-13	25.11	25.11	25.11	25.11	0
2023-04-12	25.11	25.11	25.11	25.11	0
2023-04-11	25.11	25.11	25.11	25.11	0
2023-04-10	25.11	25.11	25.11	25.11	0
2023-04-07	25.11	25.11	25.11	25.11	0
2023-04-06	25.11	25.11	25.11	25.11	0
2023-04-05	25.11	25.11	25.11	25.11	0
2023-04-04	25.11	25.11	25.11	25.11	0
2023-04-03	25.11	25.11	25.11	25.11	0
2023-03-31	25.11	25.11	25.11	25.11	0
2023-03-30	25.11	25.11	25.11	25.11	0
2023-03-29	25.11	25.11	25.11	25.11	0
2023-03-28	25.11	25.11	25.11	25.11	0
2023-03-27	25.11	25.11	25.11	25.11	0
2023-03-24	25.11	25.11	25.11	25.11	0
2023-03-23	25.11	25.11	25.11	25.11	0
2023-03-22	25.11	25.11	25.11	25.11	0
2023-03-21	25.11	25.11	25.11	25.11	0
2023-03-20	25.11	25.11	25.11	25.11	0
2023-03-17	25.11	25.11	25.11	25.11	0
2023-03-16	25.11	25.11	25.11	25.11	0
2023-03-15	25.11	25.11	25.11	25.11	0
2023-03-14	25.11	25.11	25.11	25.11	0
2023-03-13	25.11	25.11	25.11	25.11	0
2023-03-10	25.11	25.11	25.11	25.11	0
2023-03-09	25.11	25.11	25.11	25.11	0
2023-03-08	25.11	25.11	25.11	25.11	0
2023-03-07	25.11	25.11	25.11	25.11	0
2023-03-06	25.11	25.11	25.11	25.11	0
2023-03-03	25.11	25.11	25.11	25.11	0
2023-03-02	25.11	25.11	25.11	25.11	0
2023-03-01	25.11	25.11	25.11	25.11	0
2023-02-28	25.11	25.11	25.11	25.11	0
2023-02-27	25.11	25.11	25.11	25.11	0
2023-02-24	25.11	25.11	25.11	25.11	0
2023-02-23	25.11	25.11	25.11	25.11	0
2023-02-22	25.11	25.11	25.11	25.11	0
2023-02-21	25.11	25.11	25.11	25.11	0
2023-02-20	25.11	25.11	25.11	25.11	0
2023-02-17	25.11	25.11	25.11	25.11	0
2023-02-16	25.11	25.11	25.11	25.11	0
2023-02-15	25.11	25.11	25.11	25.11	0
2023-02-14	25.11	25.11	25.11	25.11	0
2023-02-13	25.11	25.11	25.11	25.11	0
2023-02-10	25.11	25.11	25.11	25.11	0
2023-02-09	25.11	25.11	25.11	25.11	0
2023-02-08	25.11	25.11	25.11	25.11	0
2023-02-07	25.11	25.11	25.11	25.11	0
2023-02-06	25.11	25.11	25.11	25.11	0
2023-02-03	25.11	25.11	25.11	25.11	0
2023-02-02	25.11	25.11	25.11	25.11	0
2023-02-01	25.11	25.11	25.11	25.11	0
2023-01-31	25.11	25.11	25.11	25.11	0
2023-01-30	25.11	25.11	25.11	25.11	0
2023-01-27	25.11	25.11	25.11	25.11	0
2023-01-26	25.11	25.11	25.11	25.11	0
2023-01-25	25.11	25.11	25.11	25.11	0
2023-01-24	25.11	25.11	25.11	25.11	0
2023-01-23	25.11	25.11	25.11	25.11	361
2023-01-20	25.27	25.27	25.27	25.27	496
2023-01-19	24.10	24.10	24.10	24.10	1,606
2023-01-18	24.44	24.44	24.44	24.44	625
2023-01-17	24.80	24.80	24.80	24.80	4,225
2023-01-16	24.91	24.91	24.91	24.91	87,126
2023-01-13	25.02	25.02	25.02	25.02	655
2023-01-12	25.24	25.24	25.24	25.24	3,885
2023-01-11	25.03	25.03	25.03	25.03	1
2023-01-10	25.03	25.03	25.03	25.03	652
2023-01-09	23.43	23.43	23.43	23.43	279
2023-01-06	22.85	22.85	22.85	22.85	1,174
2023-01-05	23.33	23.33	23.33	23.33	183
2023-01-04	23.13	23.13	23.13	23.13	261
2023-01-03	23.86	23.86	23.86	23.86	254
2023-01-02	23.32	23.32	23.32	23.32	0
2022-12-30	23.32	23.32	23.32	23.32	0
2022-12-29	23.32	23.32	23.32	23.32	0
2022-12-28	23.10	23.10	23.10	23.10	215
2022-12-27	22.51	22.51	22.51	22.51	0
2022-12-26	22.51	22.51	22.51	22.51	0
2022-12-23	22.51	22.51	22.51	22.51	0
2022-12-22	22.65	22.65	22.65	22.65	1,908
2022-12-21	24.26	24.26	24.26	24.26	1,187
2022-12-20	24.64	24.64	24.64	24.64	2,964
2022-12-19	25.12	25.12	25.12	25.12	21
2022-12-16	25.12	25.12	25.12	25.12	102
2022-12-15	25.12	25.12	25.12	25.12	0
2022-12-14	25.12	25.12	25.12	25.12	74
2022-12-13	24.79	24.79	24.79	24.79	235
2022-12-12	24.40	24.40	24.40	24.40	473
2022-12-09	24.64	24.64	24.64	24.64	24
2022-12-08	24.87	24.87	24.87	24.87	4
2022-12-07	26.28	26.28	26.28	26.28	0
2022-12-06	26.28	26.28	26.28	26.28	0
2022-12-05	26.28	26.28	26.28	26.28	200
2022-12-02	26.28	26.28	26.28	26.28	900
2022-12-01	26.28	26.28	26.28	26.28	0
2022-11-30	26.28	26.28	26.28	26.28	54
2022-11-29	26.28	26.28	26.28	26.28	70
2022-11-28	26.28	26.28	26.28	26.28	132
2022-11-25	26.45	26.45	26.45	26.45	1,400
2022-11-24	25.63	25.63	25.63	25.63	0
2022-11-23	25.63	25.63	25.63	25.63	197
2022-11-22	25.59	25.59	25.59	25.59	50
2022-11-21	25.59	25.59	25.59	25.59	300
2022-11-18	25.59	25.59	25.59	25.59	0
2022-11-17	25.59	25.59	25.59	25.59	691
2022-11-16	26.91	26.91	26.91	26.91	0
2022-11-15	26.91	26.91	26.91	26.91	109
2022-11-14	26.42	26.42	26.42	26.42	53
2022-11-11	26.42	26.42	26.42	26.42	245
2022-11-10	25.92	25.92	25.92	25.92	514
2022-11-09	26.67	26.67	26.67	26.67	30
2022-11-08	26.19	26.19	26.19	26.19	0
2022-11-07	26.19	26.19	26.19	26.19	0
2022-11-04	26.19	26.19	26.19	26.19	105
2022-11-03	25.34	25.34	25.34	25.34	0
2022-11-02	25.34	25.34	25.34	25.34	0
2022-11-01	25.34	25.34	25.34	25.34	0
2022-10-31	25.34	25.34	25.34	25.34	141
2022-10-28	24.27	24.27	24.27	24.27	0
2022-10-27	24.27	24.27	24.27	24.27	0
2022-10-26	24.27	24.27	24.27	24.27	87
2022-10-25	24.06	24.06	24.06	24.06	0
2022-10-24	24.06	24.06	24.06	24.06	279
2022-10-21	23.54	23.54	23.54	23.54	100
2022-10-20	23.77	23.77	23.77	23.77	1
2022-10-19	23.73	23.73	23.73	23.73	0
2022-10-18	23.73	23.73	23.73	23.73	0
2022-10-17	23.73	23.73	23.73	23.73	94
2022-10-14	23.13	23.13	23.13	23.13	0
2022-10-13	23.13	23.13	23.13	23.13	47
2022-10-12	23.48	23.48	23.48	23.48	140
2022-10-11	23.60	23.60	23.60	23.60	138
2022-10-10	24.98	24.98	24.98	24.98	103
2022-10-07	24.98	24.98	24.98	24.98	0
2022-10-06	23.93	23.93	23.93	23.93	1,400
2022-10-05	23.93	23.93	23.93	23.93	0
2022-10-04	23.93	23.93	23.93	23.93	0
2022-10-03	23.93	23.93	23.93	23.93	14
2022-09-30	26.17	26.17	26.17	26.17	0
2022-09-29	26.17	26.17	26.17	26.17	9
2022-09-28	26.17	26.17	26.17	26.17	400
2022-09-27	26.17	26.17	26.17	26.17	0
2022-09-26	26.17	26.17	26.17	26.17	0
2022-09-23	26.17	26.17	26.17	26.17	743
2022-09-22	27.10	27.10	27.10	27.10	0
2022-09-21	27.10	27.10	27.10	27.10	0
2022-09-20	27.10	27.10	27.10	27.10	126
2022-09-19	28.57	28.57	28.57	28.57	0
2022-09-16	28.57	28.57	28.57	28.57	0
2022-09-15	28.57	28.57	28.57	28.57	100
2022-09-14	28.57	28.57	28.57	28.57	100
2022-09-13	28.57	28.57	28.57	28.57	500
2022-09-12	28.58	28.58	28.58	28.58	157
2022-09-09	28.02	28.02	28.02	28.02	3
2022-09-08	27.81	27.81	27.81	27.81	100
2022-09-07	28.62	28.62	28.62	28.62	0
2022-09-06	28.62	28.62	28.62	28.62	240
2022-09-05	29.17	29.17	29.17	29.17	0
2022-09-02	29.17	29.17	29.17	29.17	422
2022-09-01	29.16	29.16	29.16	29.16	25
2022-08-31	29.13	29.13	29.13	29.13	22
2022-08-30	29.62	29.62	29.62	29.62	15
2022-08-29	29.18	29.18	29.18	29.18	0
2022-08-26	29.18	29.18	29.18	29.18	155
2022-08-25	28.92	28.92	28.92	28.92	34
2022-08-24	29.21	29.21	29.21	29.21	159
2022-08-23	28.73	28.73	28.73	28.73	66
2022-08-22	29.50	29.50	29.50	29.50	0
2022-08-19	29.50	29.50	29.50	29.50	421
2022-08-18	30.65	30.65	30.65	30.65	0
2022-08-17	30.65	30.65	30.65	30.65	90
2022-08-16	30.87	30.87	30.87	30.87	103
2022-08-15	30.49	30.49	30.49	30.49	10
2022-08-12	30.22	30.22	30.22	30.22	30
2022-08-11	30.22	30.22	30.22	30.22	0
2022-08-10	30.22	30.22	30.22	30.22	368
2022-08-09	29.47	29.47	29.47	29.47	61
2022-08-08	29.51	29.51	29.51	29.51	10
2022-08-05	29.30	29.30	29.30	29.30	1,337
2022-08-04	29.71	29.71	29.71	29.71	0
2022-08-03	29.71	29.71	29.71	29.71	405
2022-08-02	30.45	30.45	30.45	30.45	8
2022-08-01	28.59	28.59	28.59	28.59	323
2022-07-29	28.59	28.59	28.59	28.59	139
2022-07-28	28.04	28.04	28.04	28.04	38
2022-07-27	28.10	28.10	28.10	28.10	32
2022-07-26	28.10	28.10	28.10	28.10	0
2022-07-25	27.87	27.87	27.87	27.87	86
2022-07-22	28.25	28.25	28.25	28.25	20
2022-07-21	28.25	28.25	28.25	28.25	0
2022-07-20	28.04	28.04	28.04	28.04	0
2022-07-19	28.04	28.04	28.04	28.04	0
2022-07-18	28.04	28.04	28.04	28.04	41
2022-07-15	28.00	28.00	28.00	28.00	900
2022-07-14	28.00	28.00	28.00	28.00	0
2022-07-13	28.00	28.00	28.00	28.00	0
2022-07-12	28.00	28.00	28.00	28.00	40
2022-07-11	28.00	28.00	28.00	28.00	0
2022-07-08	28.00	28.00	28.00	28.00	42
2022-07-07	26.43	26.43	26.43	26.43	10
2022-07-06	26.43	26.43	26.43	26.43	126
2022-07-05	25.91	25.91	25.91	25.91	34
2022-07-04	25.36	25.36	25.36	25.36	0
2022-07-01	25.36	25.36	25.36	25.36	0
2022-06-30	25.36	25.36	25.36	25.36	114
2022-06-29	26.34	26.34	26.34	26.34	0
2022-06-28	26.43	26.43	26.43	26.43	0
2022-06-27	26.35	26.35	26.35	26.35	175
2022-06-24	27.35	27.35	27.35	27.35	0
2022-06-23	27.35	27.35	27.35	27.35	0
2022-06-22	27.35	27.35	27.35	27.35	0
2022-06-21	27.35	27.35	27.35	27.35	0
2022-06-20	27.35	27.35	27.35	27.35	0
2022-06-17	27.35	27.35	27.35	27.35	0
2022-06-16	27.35	27.35	27.35	27.35	0
2022-06-15	27.35	27.35	27.35	27.35	0
2022-06-14	27.35	27.35	27.35	27.35	50
2022-06-13	27.35	27.35	27.35	27.35	0
2022-06-10	27.35	27.35	27.35	27.35	10
2022-06-09	27.78	27.78	27.78	27.78	5
2022-06-08	27.78	27.78	27.78	27.78	0
2022-06-07	27.78	27.78	27.78	27.78	0
2022-06-06	28.31	28.31	28.31	28.31	0
2022-06-03	28.59	28.59	28.59	28.59	0
2022-06-02	28.59	28.59	28.59	28.59	0
2022-06-01	28.59	28.59	28.59	28.59	0
2022-05-31	28.81	28.81	28.81	28.81	181
2022-05-30	28.11	28.11	28.11	28.11	0
2022-05-27	28.11	28.11	28.11	28.11	631
2022-05-26	27.76	27.76	27.76	27.76	2,069
2022-05-25	26.85	26.85	26.85	26.85	11
2022-05-24	26.22	26.22	26.22	26.22	0
2022-05-23	26.22	26.22	26.22	26.22	0
2022-05-20	26.22	26.22	26.22	26.22	40
2022-05-19	27.32	27.32	27.32	27.32	20
2022-05-18	27.32	27.32	27.32	27.32	0
2022-05-17	27.32	27.32	27.32	27.32	94
2022-05-16	26.22	26.22	26.22	26.22	0
2022-05-13	26.22	26.22	26.22	26.22	246
2022-05-12	24.01	24.01	24.01	24.01	46
2022-05-11	25.00	25.00	25.00	25.00	31
2022-05-10	25.81	25.81	25.81	25.81	44
2022-05-09	25.81	25.81	25.81	25.81	46
2022-05-06	27.16	27.16	27.16	27.16	0
2022-05-05	28.57	28.57	28.57	28.57	0
2022-05-04	28.57	28.57	28.57	28.57	0
2022-05-03	27.78	27.78	27.78	27.78	24
2022-05-02	27.78	27.78	27.78	27.78	0
2022-04-29	27.78	27.78	27.78	27.78	0
2022-04-28	27.78	27.78	27.78	27.78	0
2022-04-27	27.78	27.78	27.78	27.78	511
2022-04-26	27.93	27.93	27.93	27.93	0
2022-04-25	29.12	29.12	29.12	29.12	0
2022-04-22	29.12	29.12	29.12	29.12	0
2022-04-21	29.12	29.12	29.12	29.12	59
2022-04-20	27.78	27.78	27.78	27.78	10
2022-04-19	27.78	27.78	27.78	27.78	34
2022-04-18	27.79	27.79	27.79	27.79	0
2022-04-15	27.79	27.79	27.79	27.79	0
2022-04-14	27.79	27.79	27.79	27.79	23
2022-04-13	28.37	28.37	28.37	28.37	0
2022-04-12	29.05	29.05	29.05	29.05	0
2022-04-11	29.05	29.05	29.05	29.05	0
2022-04-08	29.05	29.05	29.05	29.05	800
2022-04-07	29.05	29.05	29.05	29.05	662
2022-04-06	29.43	29.43	29.43	29.43	170
2022-04-05	28.09	28.09	28.09	28.09	0
2022-04-04	28.09	28.09	28.09	28.09	0
2022-04-01	28.09	28.09	28.09	28.09	10
2022-03-31	28.50	28.50	28.50	28.50	0
2022-03-30	28.50	28.50	28.50	28.50	0
2022-03-29	28.50	28.50	28.50	28.50	61
2022-03-28	28.50	28.50	28.50	28.50	23
2022-03-25	27.58	27.58	27.58	27.58	0
2022-03-24	27.58	27.58	27.58	27.58	0
2022-03-23	27.58	27.58	27.58	27.58	0
2022-03-22	27.58	27.58	27.58	27.58	30
2022-03-21	27.87	27.87	27.87	27.87	11
2022-03-18	28.14	28.14	28.14	28.14	727
2022-03-17	27.61	27.61	27.61	27.61	0
2022-03-16	27.61	27.61	27.61	27.61	235
2022-03-15	27.28	27.28	27.28	27.28	100
2022-03-14	27.28	27.28	27.28	27.28	15,575
2022-03-11	27.28	27.28	27.28	27.28	1,939
2022-03-10	24.81	24.81	24.81	24.81	7
2022-03-09	24.81	24.81	24.81	24.81	0
2022-03-08	24.81	24.81	24.81	24.81	0
2022-03-07	25.52	25.52	25.52	25.52	72
2022-03-04	26.07	26.07	26.07	26.07	3,374
2022-03-03	29.37	29.37	29.37	29.37	0
2022-03-02	29.37	29.37	29.37	29.37	1,137
2022-03-01	29.32	29.32	29.32	29.32	80
2022-02-28	30.30	30.30	30.30	30.30	603
2022-02-25	30.40	30.40	30.40	30.40	6
2022-02-24	31.56	31.56	31.56	31.56	73
2022-02-23	31.56	31.56	31.56	31.56	30
2022-02-22	31.66	31.66	31.66	31.66	175
2022-02-21	32.70	32.70	32.70	32.70	0
2022-02-18	32.70	32.70	32.70	32.70	80
2022-02-17	33.27	33.27	33.27	33.27	40
2022-02-16	33.27	33.27	33.27	33.27	0
2022-02-15	33.27	33.27	33.27	33.27	20
2022-02-14	33.27	33.27	33.27	33.27	0
2022-02-11	33.27	33.27	33.27	33.27	100
2022-02-10	34.09	34.09	34.09	34.09	0
2022-02-09	34.09	34.09	34.09	34.09	1,169
2022-02-08	32.99	32.99	32.99	32.99	0
2022-02-07	32.99	32.99	32.99	32.99	260
2022-02-04	33.13	33.13	33.13	33.13	401
2022-02-03	32.53	32.53	32.53	32.53	0
2022-02-02	32.53	32.53	32.53	32.53	10
2022-02-01	32.53	32.53	32.53	32.53	60
2022-01-31	32.53	32.53	32.53	32.53	7
2022-01-28	32.29	32.29	32.29	32.29	139
2022-01-27	32.05	32.05	32.05	32.05	1,201
2022-01-26	32.05	32.05	32.05	32.05	42
2022-01-25	32.17	32.17	32.17	32.17	206
2022-01-24	31.12	31.12	31.12	31.12	729
2022-01-21	34.64	34.64	34.64	34.64	253
2022-01-20	34.64	34.64	34.64	34.64	766
2022-01-19	34.54	34.54	34.54	34.54	230
2022-01-18	34.36	34.36	34.36	34.36	427
2022-01-17	34.48	34.48	34.48	34.48	0
2022-01-14	34.48	34.48	34.48	34.48	239
2022-01-13	34.39	34.39	34.39	34.39	0
2022-01-12	34.39	34.39	34.39	34.39	90
2022-01-11	33.62	33.62	33.62	33.62	120
2022-01-10	33.62	33.62	33.62	33.62	61
2022-01-07	32.38	32.38	32.38	32.38	462
2022-01-06	32.59	32.59	32.59	32.59	9
2022-01-05	32.52	32.52	32.52	32.52	97
2022-01-04	32.27	32.27	32.27	32.27	85
2022-01-03	31.39	31.39	31.39	31.39	0
2021-12-31	31.39	31.39	31.39	31.39	23
2021-12-30	31.39	31.39	31.39	31.39	0
2021-12-29	31.39	31.39	31.39	31.39	92
2021-12-28	31.39	31.39	31.39	31.39	0
2021-12-27	31.39	31.39	31.39	31.39	0
2021-12-24	31.39	31.39	31.39	31.39	0
2021-12-23	31.39	31.39	31.39	31.39	0
2021-12-22	29.97	29.97	29.97	29.97	30
2021-12-21	29.97	29.97	29.97	29.97	48
2021-12-20	29.07	29.07	29.07	29.07	351
2021-12-17	31.74	31.74	31.74	31.74	0
2021-12-16	31.74	31.74	31.74	31.74	1,199
2021-12-15	31.74	31.74	31.74	31.74	0
2021-12-14	31.74	31.74	31.74	31.74	3
2021-12-13	31.84	31.84	31.84	31.84	355
2021-12-10	32.68	32.68	32.68	32.68	1,843
2021-12-09	32.47	32.47	32.47	32.47	133
2021-12-08	32.04	32.04	32.04	32.04	700
2021-12-07	32.04	32.04	32.04	32.04	128
2021-12-06	31.85	31.85	31.85	31.85	0
2021-12-03	31.85	31.85	31.85	31.85	921
2021-12-02	31.85	31.85	31.85	31.85	745
2021-12-01	31.79	31.79	31.79	31.79	4
2021-11-30	30.20	30.20	30.20	30.20	17
2021-11-29	30.20	30.20	30.20	30.20	105
2021-11-26	30.20	30.20	30.20	30.20	638
2021-11-25	32.66	32.66	32.66	32.66	0
2021-11-24	32.66	32.66	32.66	32.66	260
2021-11-23	32.65	32.65	32.65	32.65	883
2021-11-22	32.89	32.89	32.89	32.89	175
2021-11-19	32.89	32.89	32.89	32.89	0
2021-11-18	32.89	32.89	32.89	32.89	2,020
2021-11-17	35.14	35.14	35.14	35.14	15,273
2021-11-16	34.70	34.70	34.70	34.70	1,232
2021-11-15	33.65	33.65	33.65	33.65	518
2021-11-12	33.42	33.42	33.42	33.42	23
2021-11-11	33.68	33.68	33.68	33.68	240
2021-11-10	34.69	34.69	34.69	34.69	1,073
2021-11-09	33.96	33.96	33.96	33.96	2,114
2021-11-08	33.89	33.89	33.89	33.89	1,449
2021-11-05	33.02	33.02	33.02	33.02	484
2021-11-04	33.06	33.06	33.06	33.06	3,672
2021-11-03	32.23	32.23	32.23	32.23	3,385
2021-11-02	31.97	31.97	31.97	31.97	219
2021-11-01	33.56	33.56	33.56	33.56	461
2021-10-29	32.01	32.01	32.01	32.01	2,067
2021-10-28	31.97	31.97	31.97	31.97	579
2021-10-27	33.15	33.15	33.15	33.15	0
2021-10-26	33.15	33.15	33.15	33.15	218
2021-10-25	32.32	32.32	32.32	32.32	755
2021-10-22	32.18	32.18	32.18	32.18	170
2021-10-21	32.40	32.40	32.40	32.40	1,922
2021-10-20	32.40	32.40	32.40	32.40	1,905
2021-10-19	31.89	31.89	31.89	31.89	2,747
2021-10-18	28.32	28.32	28.32	28.32	3,846
2021-10-15	28.32	28.32	28.32	28.32	9,220
2021-10-14	28.32	28.32	28.32	28.32	21,200
2021-10-13	28.32	28.32	28.32	28.32	11,684
2021-10-12	28.32	28.32	28.32	28.32	6,454
2021-10-11	28.32	28.32	28.32	28.32	1,818
2021-10-08	26.06	26.06	26.06	26.06	6,333
2021-10-07	22.97	22.97	22.97	22.97	8,497
2021-10-06	22.97	22.97	22.97	22.97	100
2021-10-05	22.97	22.97	22.97	22.97	110
2021-10-04	22.96	22.96	22.96	22.96	178
2021-10-01	22.54	22.54	22.54	22.54	1,355
2021-09-30	22.36	22.36	22.36	22.36	60
2021-09-29	22.49	22.49	22.49	22.49	86
2021-09-28	22.63	22.63	22.63	22.63	223
2021-09-27	22.63	22.63	22.63	22.63	1,158
2021-09-24	21.71	21.71	21.71	21.71	474
2021-09-23	19.93	19.93	19.93	19.93	0
2021-09-22	19.93	19.93	19.93	19.93	4,400
2021-09-21	19.93	19.93	19.93	19.93	1
2021-09-20	19.93	19.93	19.93	19.93	50
2021-09-17	21.03	21.03	21.03	21.03	0
2021-09-16	20.89	20.89	20.89	20.89	0
2021-09-15	20.89	20.89	20.89	20.89	450
2021-09-14	20.43	20.43	20.43	20.43	0
2021-09-13	20.43	20.43	20.43	20.43	0
2021-09-10	20.43	20.43	20.43	20.43	49
2021-09-09	19.93	19.93	19.93	19.93	22
2021-09-08	20.00	20.00	20.00	20.00	0
2021-09-07	20.00	20.00	20.00	20.00	4,306
2021-09-06	19.95	19.95	19.95	19.95	0
2021-09-03	19.95	19.95	19.95	19.95	0
2021-09-02	20.10	20.10	20.10	20.10	60
2021-09-01	20.10	20.10	20.10	20.10	966
2021-08-31	19.85	19.85	19.85	19.85	1
2021-08-30	19.19	19.19	19.19	19.19	0
2021-08-27	19.19	19.19	19.19	19.19	50
2021-08-26	19.19	19.19	19.19	19.19	0
2021-08-25	19.19	19.19	19.19	19.19	1,262
2021-08-24	18.90	18.90	18.90	18.90	35
2021-08-23	18.90	18.90	18.90	18.90	10,000
2021-08-20	18.90	18.90	18.90	18.90	138
2021-08-19	19.76	19.76	19.76	19.76	0
2021-08-18	19.76	19.76	19.76	19.76	0
2021-08-17	19.76	19.76	19.76	19.76	544
2021-08-16	19.95	19.95	19.95	19.95	24
2021-08-13	19.95	19.95	19.95	19.95	0
2021-08-12	19.95	19.95	19.95	19.95	56
2021-08-11	19.95	19.95	19.95	19.95	0
2021-08-10	19.95	19.95	19.95	19.95	0
2021-08-09	19.95	19.95	19.95	19.95	385
2021-08-06	20.13	20.13	20.13	20.13	0
2021-08-05	20.13	20.13	20.13	20.13	0
2021-08-04	20.13	20.13	20.13	20.13	2
2021-08-03	20.13	20.13	20.13	20.13	1,625
2021-08-02	19.82	19.82	19.82	19.82	0
2021-07-30	19.82	19.82	19.82	19.82	4
2021-07-29	19.75	19.75	19.75	19.75	144
2021-07-28	19.24	19.24	19.24	19.24	6
2021-07-27	20.43	20.43	20.43	20.43	500
2021-07-26	20.43	20.43	20.43	20.43	104
2021-07-23	20.43	20.43	20.43	20.43	20
2021-07-22	20.43	20.43	20.43	20.43	0
2021-07-21	20.43	20.43	20.43	20.43	80
2021-07-20	20.15	20.15	20.15	20.15	110
2021-07-19	20.07	20.07	20.07	20.07	633
2021-07-16	20.66	20.66	20.66	20.66	598
2021-07-15	20.53	20.53	20.53	20.53	1,021
2021-07-14	20.55	20.55	20.55	20.55	1,405
2021-07-13	20.54	20.54	20.54	20.54	4
2021-07-12	20.15	20.15	20.15	20.15	35
2021-07-09	20.15	20.15	20.15	20.15	429
2021-07-08	19.92	19.92	19.92	19.92	5,409
2021-07-07	20.69	20.69	20.69	20.69	2,414
2021-07-06	20.69	20.69	20.69	20.69	700
2021-07-05	22.99	22.99	22.99	22.99	0
2021-07-02	22.90	22.90	22.90	22.90	0
2021-07-01	22.70	22.70	22.70	22.70	0
2021-06-30	22.70	22.70	22.70	22.70	1,067
2021-06-29	22.96	22.96	22.96	22.96	134
2021-06-28	22.80	22.80	22.80	22.80	5
2021-06-25	22.52	22.52	22.52	22.52	0
2021-06-24	22.52	22.52	22.52	22.52	0
2021-06-23	22.52	22.52	22.52	22.52	0
2021-06-22	22.52	22.52	22.52	22.52	10
2021-06-21	22.36	22.36	22.36	22.36	112
2021-06-18	23.64	23.64	23.64	23.64	0
2021-06-17	23.64	23.64	23.64	23.64	1,670
2021-06-16	23.64	23.64	23.64	23.64	70
2021-06-15	24.01	24.01	24.01	24.01	0
2021-06-14	24.01	24.01	24.01	24.01	136
2021-06-11	24.01	24.01	24.01	24.01	6,014
2021-06-10	23.56	23.56	23.56	23.56	70
2021-06-09	23.56	23.56	23.56	23.56	1,012
2021-06-08	24.11	24.11	24.11	24.11	417
2021-06-07	23.27	23.27	23.27	23.27	0
2021-06-04	23.27	23.27	23.27	23.27	256
2021-06-03	22.35	22.35	22.35	22.35	302
2021-06-02	22.26	22.26	22.26	22.26	1,521
2021-06-01	21.88	21.88	21.88	21.88	241
2021-05-28	21.94	21.94	21.94	21.94	126
2021-05-27	21.91	21.91	21.91	21.91	61
2021-05-26	21.64	21.64	21.64	21.64	451
2021-05-25	21.47	21.47	21.47	21.47	1,549
2021-05-24	21.34	21.34	21.34	21.34	201
2021-05-21	21.27	21.27	21.27	21.27	20
2021-05-20	21.01	21.01	21.01	21.01	671
2021-05-19	20.87	20.87	20.87	20.87	1,751
2021-05-18	22.18	22.18	22.18	22.18	605
2021-05-17	21.67	21.67	21.67	21.67	658
2021-05-14	20.80	20.80	20.80	20.80	562
2021-05-13	21.73	21.73	21.73	21.73	31
2021-05-12	21.23	21.23	21.23	21.23	0
2021-05-11	21.12	21.12	21.12	21.12	581
2021-05-10	21.01	21.01	21.01	21.01	133
2021-05-07	20.40	20.40	20.40	20.40	10
2021-05-06	19.67	19.67	19.67	19.67	125
2021-05-05	19.79	19.79	19.79	19.79	92
2021-05-04	19.57	19.57	19.57	19.57	1
2021-04-30	19.62	19.62	19.62	19.62	9
2021-04-29	20.43	20.43	20.43	20.43	100
2021-04-28	20.43	20.43	20.43	20.43	497
2021-04-27	20.17	20.17	20.17	20.17	10,094
2021-04-26	19.74	19.74	19.74	19.74	1,100
2021-04-23	19.65	19.65	19.65	19.65	0
2021-04-22	19.65	19.65	19.65	19.65	776
2021-04-21	19.24	19.24	19.24	19.24	0
2021-04-20	19.33	19.33	19.33	19.33	731
2021-04-19	19.75	19.75	19.75	19.75	244
2021-04-16	20.55	20.55	20.55	20.55	231
2021-04-15	20.08	20.08	20.08	20.08	0
2021-04-14	19.98	19.98	19.98	19.98	1,565
2021-04-13	19.68	19.68	19.68	19.68	2,214
2021-04-12	18.73	18.73	18.73	18.73	5,385
2021-04-09	20.79	20.79	20.79	20.79	0
2021-04-08	20.79	20.79	20.79	20.79	0
2021-04-07	20.79	20.79	20.79	20.79	128
2021-04-06	20.86	20.86	20.86	20.86	1,797
2021-04-01	20.80	20.80	20.80	20.80	0
2021-03-31	20.61	20.61	20.61	20.61	57
2021-03-30	20.43	20.43	20.43	20.43	581
2021-03-29	20.35	20.35	20.35	20.35	72
2021-03-26	20.48	20.48	20.48	20.48	178
2021-03-25	19.37	19.37	19.37	19.37	2,212
2021-03-24	20.17	20.17	20.17	20.17	850
2021-03-23	21.05	21.05	21.05	21.05	789
2021-03-22	20.88	20.88	20.88	20.88	1,466
2021-03-19	21.38	21.38	21.38	21.38	121
2021-03-18	21.15	21.15	21.15	21.15	331
2021-03-17	20.75	20.75	20.75	20.75	1,263
2021-03-16	21.76	21.76	21.76	21.76	100
2021-03-15	21.76	21.76	21.76	21.76	242
2021-03-12	22.49	22.49	22.49	22.49	78
2021-03-11	22.16	22.16	22.16	22.16	98
2021-03-10	21.96	21.96	21.96	21.96	1,410
2021-03-09	21.69	21.69	21.69	21.69	0
2021-03-08	21.90	21.90	21.90	21.90	13
2021-03-05	21.61	21.61	21.61	21.61	234
2021-03-04	23.52	23.52	23.52	23.52	6,387
2021-03-03	23.52	23.52	23.52	23.52	1,347
2021-03-02	23.39	23.39	23.39	23.39	3,831
2021-03-01	22.63	22.63	22.63	22.63	1,052
2021-02-26	21.95	21.95	21.95	21.95	754
2021-02-25	22.77	22.77	22.77	22.77	5,166
2021-02-24	22.03	22.03	22.03	22.03	1,242
2021-02-23	21.99	21.99	21.99	21.99	1,437
2021-02-22	21.21	21.21	21.21	21.21	951
2021-02-19	21.41	21.41	21.41	21.41	272
2021-02-18	21.62	21.62	21.62	21.62	386
2021-02-17	22.34	22.34	22.34	22.34	3,670
2021-02-16	22.52	22.52	22.52	22.52	5,371
2021-02-15	22.11	22.11	22.11	22.11	0
2021-02-12	22.11	22.11	22.11	22.11	0
2021-02-11	22.25	22.25	22.25	22.25	236
2021-02-10	22.11	22.11	22.11	22.11	579
2021-02-09	22.33	22.33	22.33	22.33	2,346
2021-02-08	23.05	23.05	23.05	23.05	3,006
2021-02-05	21.23	21.23	21.23	21.23	1,203
2021-02-04	21.86	21.86	21.86	21.86	677
2021-02-03	22.48	22.48	22.48	22.48	4,918
2021-02-02	21.99	21.99	21.99	21.99	4,141
2021-02-01	19.44	19.44	19.44	19.44	4,300
2021-01-29	18.23	18.23	18.23	18.23	548
2021-01-28	18.28	18.28	18.28	18.28	5,891
2021-01-27	17.82	17.82	17.82	17.82	520
2021-01-26	18.16	18.16	18.16	18.16	3,275
2021-01-25	18.56	18.56	18.56	18.56	5,900
2021-01-22	19.62	19.62	19.62	19.62	10,772
2021-01-21	20.04	20.04	20.04	20.04	2,953
2021-01-20	18.60	18.60	18.60	18.60	6,168
2021-01-19	17.57	17.57	17.57	17.57	1,183
2021-01-18	17.88	17.88	17.88	17.88	0
2021-01-15	17.96	17.96	17.96	17.96	4,643
2021-01-14	16.69	16.69	16.69	16.69	337
2021-01-13	16.22	16.22	16.22	16.22	3,578
2021-01-12	16.54	16.54	16.54	16.54	4,773
2021-01-11	15.68	15.68	15.68	15.68	5,391
2021-01-08	13.40	13.40	13.40	13.40	0
2021-01-07	13.45	13.45	13.45	13.45	221
2021-01-06	13.31	13.31	13.31	13.31	1,275
2021-01-05	13.16	13.16	13.16	13.16	32
2021-01-04	13.08	13.08	13.08	13.08	25
2020-12-31	12.56	12.56	12.56	12.56	0
2020-12-30	12.56	12.56	12.56	12.56	558
2020-12-29	12.26	12.26	12.26	12.26	407
2020-12-24	11.47	11.47	11.47	11.47	0
2020-12-23	11.47	11.47	11.47	11.47	598
2020-12-22	11.05	11.05	11.05	11.05	869
2020-12-21	11.19	11.19	11.19	11.19	279
2020-12-18	12.33	12.33	12.33	12.33	70
2020-12-17	12.46	12.46	12.46	12.46	272
2020-12-16	12.18	12.18	12.18	12.18	0
2020-12-15	12.18	12.18	12.18	12.18	9
2020-12-14	12.08	12.08	12.08	12.08	161
2020-12-11	12.28	12.28	12.28	12.28	347
2020-12-10	12.16	12.16	12.16	12.16	66
2020-12-09	12.48	12.48	12.48	12.48	90
2020-12-08	12.48	12.48	12.48	12.48	136
2020-12-07	12.68	12.68	12.68	12.68	0
2020-12-04	12.68	12.68	12.68	12.68	0
2020-12-03	12.68	12.68	12.68	12.68	100
2020-12-02	12.68	12.68	12.68	12.68	608
2020-12-01	12.47	12.47	12.47	12.47	80
2020-11-30	12.39	12.39	12.39	12.39	3,500
2020-11-27	12.48	12.48	12.48	12.48	1,021
2020-11-26	11.75	11.75	11.75	11.75	0
2020-11-25	11.65	11.65	11.65	11.65	539
2020-11-24	11.75	11.75	11.75	11.75	1,090
2020-11-23	11.47	11.47	11.47	11.47	349
2020-11-20	11.49	11.49	11.49	11.49	282
2020-11-19	11.73	11.73	11.73	11.73	0
2020-11-18	11.85	11.85	11.85	11.85	7,640
2020-11-17	10.87	10.87	10.87	10.87	33
2020-11-16	10.52	10.52	10.52	10.52	356
2020-11-13	10.11	10.11	10.11	10.11	0
2020-11-12	10.16	10.16	10.16	10.16	0
2020-11-11	10.35	10.35	10.35	10.35	0
2020-11-10	10.35	10.35	10.35	10.35	0
2020-11-09	10.33	10.33	10.33	10.33	923
2020-11-06	9.50	9.50	9.50	9.50	215
2020-11-05	8.90	8.90	8.90	8.90	0
2020-11-04	8.90	8.90	8.90	8.90	0
2020-11-03	8.90	8.90	8.90	8.90	0
2020-11-02	8.90	8.90	8.90	8.90	69
2020-10-30	8.89	8.89	8.89	8.89	5
2020-10-29	8.83	8.83	8.83	8.83	3,779
2020-10-28	8.89	8.89	8.89	8.89	41
2020-10-27	8.98	8.98	8.98	8.98	0
2020-10-26	8.98	8.98	8.98	8.98	647
2020-10-23	9.29	9.29	9.29	9.29	2,408
2020-10-22	9.01	9.01	9.01	9.01	0
2020-10-21	9.01	9.01	9.01	9.01	0
2020-10-20	8.86	8.86	8.86	8.86	12
2020-10-16	9.13	9.13	9.13	9.13	0
2020-10-15	9.13	9.13	9.13	9.13	0
2020-10-14	9.13	9.13	9.13	9.13	0
2020-10-13	9.13	9.13	9.13	9.13	86
2020-10-12	9.31	9.31	9.31	9.31	24
2020-10-09	9.63	9.63	9.63	9.63	0
2020-10-08	9.63	9.63	9.63	9.63	442
2020-10-07	9.66	9.66	9.66	9.66	297
2020-10-06	9.89	9.89	9.89	9.89	11
2020-10-05	9.15	9.15	9.15	9.15	70
2020-10-02	8.64	8.64	8.64	8.64	0
2020-10-01	8.64	8.64	8.64	8.64	0
2020-09-30	8.64	8.64	8.64	8.64	0
2020-09-29	8.64	8.64	8.64	8.64	0
2020-09-28	8.64	8.64	8.64	8.64	0
2020-09-25	8.59	8.59	8.59	8.59	733
2020-09-24	8.82	8.82	8.82	8.82	0
2020-09-23	9.28	9.28	9.28	9.28	0
2020-09-22	9.28	9.28	9.28	9.28	0
2020-09-21	9.31	9.31	9.31	9.31	1,324
2020-09-18	9.98	9.98	9.98	9.98	0
2020-09-17	9.98	9.98	9.98	9.98	383
2020-09-16	10.28	10.28	10.28	10.28	292
2020-09-15	9.76	9.76	9.76	9.76	0
2020-09-14	9.76	9.76	9.76	9.76	0
2020-09-11	9.76	9.76	9.76	9.76	366
2020-04-03	4.38	4.38	4.38	4.38	0
2020-04-02	4.38	4.38	4.38	4.38	0
2020-04-01	4.38	4.38	4.38	4.38	1,402

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131