Toll Brothers O Share History

Toll Brothers O Share Price history. The following table shows end-of-day data 0LFS historical share prices for Toll Brothers O, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	120.57	120.57	120.57	120.57	10
2024-05-01	118.65	118.65	118.65	118.65	49
2024-04-30	121.70	121.70	121.70	121.70	24
2024-04-29	120.90	120.90	120.90	120.90	353
2024-04-26	120.90	120.90	120.90	120.90	66
2024-04-25	118.29	118.29	118.29	118.29	815
2024-04-24	118.29	118.29	118.29	118.29	653
2024-04-23	117.39	117.39	117.39	117.39	423
2024-04-22	113.06	113.06	113.06	113.06	6
2024-04-19	113.06	113.06	113.06	113.06	240
2024-04-18	115.68	115.68	115.68	115.68	176
2024-04-17	113.68	113.68	113.68	113.68	502
2024-04-16	113.51	113.51	113.51	113.51	346
2024-04-15	120.18	120.18	120.18	120.18	224
2024-04-12	120.18	120.18	120.18	120.18	193
2024-04-11	120.18	120.18	120.18	120.18	869
2024-04-10	120.18	120.18	120.18	120.18	323
2024-04-09	121.51	121.51	121.51	121.51	12,558
2024-04-08	125.56	125.56	125.56	125.56	12,605
2024-04-05	125.56	125.56	125.56	125.56	663
2024-04-04	125.56	125.56	125.56	125.56	163
2024-04-03	126.28	126.28	126.28	126.28	48
2024-04-02	126.28	126.28	126.28	126.28	669
2024-04-01	126.28	126.28	126.28	126.28	0
2024-03-29	126.28	126.28	126.28	126.28	0
2024-03-28	126.28	126.28	126.28	126.28	181
2024-03-27	126.28	126.28	126.28	126.28	155
2024-03-26	126.24	126.24	126.24	126.24	294
2024-03-25	129.39	129.39	129.39	129.39	892
2024-03-22	129.39	129.39	129.39	129.39	130
2024-03-21	129.39	129.39	129.39	129.39	2,824
2024-03-20	121.68	121.68	121.68	121.68	467
2024-03-19	119.30	119.30	119.30	119.30	238
2024-03-18	119.30	119.30	119.30	119.30	974
2024-03-15	119.62	119.62	119.62	119.62	102
2024-03-14	119.62	119.62	119.62	119.62	802
2024-03-13	124.08	124.08	124.08	124.08	213
2024-03-12	116.47	116.47	116.47	116.47	49
2024-03-11	116.47	116.47	116.47	116.47	655
2024-03-08	116.47	116.47	116.47	116.47	48,339
2024-03-07	116.47	116.47	116.47	116.47	354
2024-03-06	116.47	116.47	116.47	116.47	629
2024-03-05	118.83	118.83	118.83	118.83	831
2024-03-04	118.83	118.83	118.83	118.83	304
2024-03-01	111.36	111.36	111.36	111.36	1,046
2024-02-29	111.36	111.36	111.36	111.36	952
2024-02-28	111.36	111.36	111.36	111.36	614
2024-02-27	111.36	111.36	111.36	111.36	544
2024-02-26	111.36	111.36	111.36	111.36	1,365
2024-02-23	111.36	111.36	111.36	111.36	1,698
2024-02-22	100.49	100.49	100.49	100.49	2,768
2024-02-21	100.49	100.49	100.49	100.49	5,885
2024-02-20	100.49	100.49	100.49	100.49	1,242
2024-02-19	102.26	102.26	102.26	102.26	0
2024-02-16	102.26	102.26	102.26	102.26	110
2024-02-15	102.26	102.26	102.26	102.26	458
2024-02-14	99.84	99.84	99.84	99.84	581
2024-02-13	99.84	99.84	99.84	99.84	5,613
2024-02-12	99.84	99.84	99.84	99.84	13,404
2024-02-09	99.84	99.84	99.84	99.84	376
2024-02-08	98.16	98.16	98.16	98.16	760
2024-02-07	98.16	98.16	98.16	98.16	289
2024-02-06	98.16	98.16	98.16	98.16	269
2024-02-05	98.95	98.95	98.95	98.95	315
2024-02-02	99.03	99.03	99.03	99.03	476
2024-02-01	100.37	100.37	100.37	100.37	475
2024-01-31	100.37	100.37	100.37	100.37	30
2024-01-30	100.85	100.85	100.85	100.85	2,465
2024-01-29	98.75	98.75	98.75	98.75	159
2024-01-26	96.36	96.36	96.36	96.36	473
2024-01-25	96.36	96.36	96.36	96.36	534
2024-01-24	96.01	96.01	96.01	96.01	16
2024-01-23	102.59	102.59	102.59	102.59	1,533
2024-01-22	102.59	102.59	102.59	102.59	273
2024-01-19	98.46	98.46	98.46	98.46	74
2024-01-18	97.94	97.94	97.94	97.94	79
2024-01-17	97.94	97.94	97.94	97.94	82
2024-01-16	101.87	101.87	101.87	101.87	1,179
2024-01-15	101.87	101.87	101.87	101.87	0
2024-01-12	102.60	102.60	102.60	102.60	186
2024-01-11	101.97	101.97	101.97	101.97	222
2024-01-10	99.46	99.46	99.46	99.46	1,260
2024-01-09	99.46	99.46	99.46	99.46	220
2024-01-08	99.46	99.46	99.46	99.46	902
2024-01-05	99.46	99.46	99.46	99.46	101
2024-01-04	97.20	97.20	97.20	97.20	71
2024-01-03	97.20	97.20	97.20	97.20	732
2024-01-02	101.25	101.25	101.25	101.25	325
2024-01-01	104.40	104.40	104.40	104.40	0
2023-12-29	104.40	104.40	104.40	104.40	901
2023-12-28	104.40	104.40	104.40	104.40	205
2023-12-27	102.79	102.79	102.79	102.79	258
2023-12-26	104.32	104.32	104.32	104.32	0
2023-12-25	104.32	104.32	104.32	104.32	0
2023-12-22	104.32	104.32	104.32	104.32	52
2023-12-21	104.32	104.32	104.32	104.32	37
2023-12-20	104.32	104.32	104.32	104.32	422
2023-12-19	102.74	102.74	102.74	102.74	207
2023-12-18	93.23	93.23	93.23	93.23	125
2023-12-15	93.23	93.23	93.23	93.23	971
2023-12-14	93.23	93.23	93.23	93.23	1,082
2023-12-13	93.23	93.23	93.23	93.23	120
2023-12-12	93.23	93.23	93.23	93.23	179
2023-12-11	90.18	90.18	90.18	90.18	370
2023-12-08	90.18	90.18	90.18	90.18	1,400
2023-12-07	90.18	90.18	90.18	90.18	990
2023-12-06	87.85	87.85	87.85	87.85	3,112
2023-12-05	87.85	87.85	87.85	87.85	584
2023-12-04	88.03	88.03	88.03	88.03	1,657
2023-12-01	85.55	85.55	85.55	85.55	1,232
2023-11-30	85.55	85.55	85.55	85.55	434
2023-11-29	85.16	85.16	85.16	85.16	411
2023-11-28	85.16	85.16	85.16	85.16	358
2023-11-27	86.14	86.14	86.14	86.14	271
2023-11-24	86.14	86.14	86.14	86.14	49
2023-11-23	86.14	86.14	86.14	86.14	0
2023-11-22	86.14	86.14	86.14	86.14	446
2023-11-21	85.83	85.83	85.83	85.83	168
2023-11-20	85.70	85.70	85.70	85.70	477
2023-11-17	85.70	85.70	85.70	85.70	148
2023-11-16	85.00	85.00	85.00	85.00	570
2023-11-15	85.00	85.00	85.00	85.00	688
2023-11-14	85.00	85.00	85.00	85.00	2,744
2023-11-13	80.16	80.16	80.16	80.16	363
2023-11-10	80.16	80.16	80.16	80.16	51
2023-11-09	80.16	80.16	80.16	80.16	670
2023-11-08	80.16	80.16	80.16	80.16	171
2023-11-07	80.78	80.78	80.78	80.78	179
2023-11-06	80.78	80.78	80.78	80.78	255
2023-11-03	80.78	80.78	80.78	80.78	1,323
2023-11-02	70.14	70.14	70.14	70.14	1,127
2023-11-01	70.14	70.14	70.14	70.14	1,218
2023-10-31	70.14	70.14	70.14	70.14	373
2023-10-30	68.57	68.57	68.57	68.57	58
2023-10-27	68.57	68.57	68.57	68.57	16
2023-10-26	69.11	69.11	69.11	69.11	41
2023-10-25	69.11	69.11	69.11	69.11	249
2023-10-24	69.99	69.99	69.99	69.99	156
2023-10-23	68.93	68.93	68.93	68.93	126
2023-10-20	68.93	68.93	68.93	68.93	247
2023-10-19	72.83	72.83	72.83	72.83	230
2023-10-18	72.83	72.83	72.83	72.83	2,190
2023-10-17	72.83	72.83	72.83	72.83	329
2023-10-16	71.68	71.68	71.68	71.68	275
2023-10-13	71.68	71.68	71.68	71.68	739
2023-10-12	72.14	72.14	72.14	72.14	666
2023-10-11	74.34	74.34	74.34	74.34	679
2023-10-10	74.34	74.34	74.34	74.34	1,162
2023-10-09	71.34	71.34	71.34	71.34	1,537
2023-10-06	74.57	74.57	74.57	74.57	314
2023-10-05	74.57	74.57	74.57	74.57	78
2023-10-04	74.57	74.57	74.57	74.57	104
2023-10-03	74.57	74.57	74.57	74.57	1,128
2023-10-02	74.57	74.57	74.57	74.57	496
2023-09-29	74.57	74.57	74.57	74.57	739
2023-09-28	74.57	74.57	74.57	74.57	269
2023-09-27	74.69	74.69	74.69	74.69	30
2023-09-26	74.69	74.69	74.69	74.69	1
2023-09-25	74.69	74.69	74.69	74.69	174
2023-09-22	73.74	73.74	73.74	73.74	677
2023-09-21	73.74	73.74	73.74	73.74	1,983
2023-09-20	77.99	77.99	77.99	77.99	23
2023-09-19	77.76	77.76	77.76	77.76	68
2023-09-18	77.76	77.76	77.76	77.76	203
2023-09-15	78.25	78.25	78.25	78.25	218
2023-09-14	82.61	82.61	82.61	82.61	273
2023-09-13	82.61	82.61	82.61	82.61	1,893
2023-09-12	82.61	82.61	82.61	82.61	3,630
2023-09-11	82.55	82.55	82.55	82.55	453
2023-09-08	80.63	80.63	80.63	80.63	755
2023-09-07	80.63	80.63	80.63	80.63	66
2023-09-06	80.63	80.63	80.63	80.63	228
2023-09-05	83.99	83.99	83.99	83.99	2,512
2023-09-04	83.99	83.99	83.99	83.99	0
2023-09-01	83.99	83.99	83.99	83.99	1,129
2023-08-31	77.18	77.18	77.18	77.18	75
2023-08-30	77.18	77.18	77.18	77.18	1,429
2023-08-29	77.18	77.18	77.18	77.18	578
2023-08-28	75.45	75.45	75.45	75.45	0
2023-08-25	75.45	75.45	75.45	75.45	1,985
2023-08-24	80.05	80.05	80.05	80.05	156
2023-08-23	79.49	79.49	79.49	79.49	2,708
2023-08-22	76.83	76.83	76.83	76.83	201
2023-08-21	76.83	76.83	76.83	76.83	4,565
2023-08-18	76.83	76.83	76.83	76.83	599
2023-08-17	79.01	79.01	79.01	79.01	40
2023-08-16	80.96	80.96	80.96	80.96	173
2023-08-15	80.54	80.54	80.54	80.54	1,497
2023-08-14	79.45	79.45	79.45	79.45	72
2023-08-11	81.03	81.03	81.03	81.03	352
2023-08-10	81.03	81.03	81.03	81.03	145
2023-08-09	80.42	80.42	80.42	80.42	216
2023-08-08	79.95	79.95	79.95	79.95	745
2023-08-07	79.95	79.95	79.95	79.95	271
2023-08-04	77.16	77.16	77.16	77.16	348
2023-08-03	77.16	77.16	77.16	77.16	284
2023-08-02	80.93	80.93	80.93	80.93	0
2023-08-01	80.93	80.93	80.93	80.93	156
2023-07-31	80.47	80.47	80.47	80.47	164
2023-07-28	79.77	79.77	79.77	79.77	36
2023-07-27	79.77	79.77	79.77	79.77	209
2023-07-26	79.77	79.77	79.77	79.77	336
2023-07-25	80.37	80.37	80.37	80.37	337
2023-07-24	78.70	78.70	78.70	78.70	193
2023-07-21	78.01	78.01	78.01	78.01	122
2023-07-20	78.01	78.01	78.01	78.01	472
2023-07-19	82.48	82.48	82.48	82.48	458
2023-07-18	83.44	83.44	83.44	83.44	2,038
2023-07-17	82.72	82.72	82.72	82.72	1,693
2023-07-14	82.93	82.93	82.93	82.93	662
2023-07-13	81.26	81.26	81.26	81.26	995
2023-07-12	81.19	81.19	81.19	81.19	188
2023-07-11	78.33	78.33	78.33	78.33	896
2023-07-10	78.33	78.33	78.33	78.33	223
2023-07-07	76.11	76.11	76.11	76.11	573
2023-07-06	76.11	76.11	76.11	76.11	547
2023-07-05	79.03	79.03	79.03	79.03	1,005
2023-07-04	79.03	79.03	79.03	79.03	0
2023-07-03	79.03	79.03	79.03	79.03	436
2023-06-30	78.80	78.80	78.80	78.80	2,120
2023-06-29	78.76	78.76	78.76	78.76	130
2023-06-28	78.76	78.76	78.76	78.76	156
2023-06-27	77.75	77.75	77.75	77.75	189
2023-06-26	76.67	76.67	76.67	76.67	247
2023-06-23	74.03	74.03	74.03	74.03	120
2023-06-22	74.03	74.03	74.03	74.03	1,076
2023-06-21	74.03	74.03	74.03	74.03	0
2023-06-20	74.03	74.03	74.03	74.03	20
2023-06-19	74.03	74.03	74.03	74.03	0
2023-06-16	74.03	74.03	74.03	74.03	126
2023-06-15	73.55	73.55	73.55	73.55	174
2023-06-14	75.02	75.02	75.02	75.02	490
2023-06-13	75.02	75.02	75.02	75.02	332
2023-06-12	74.56	74.56	74.56	74.56	152
2023-06-09	74.56	74.56	74.56	74.56	11
2023-06-08	73.52	73.52	73.52	73.52	243
2023-06-07	74.14	74.14	74.14	74.14	292
2023-06-06	72.57	72.57	72.57	72.57	240
2023-06-05	71.21	71.21	71.21	71.21	89
2023-06-02	71.21	71.21	71.21	71.21	95
2023-06-01	66.87	66.87	66.87	66.87	95
2023-05-31	66.87	66.87	66.87	66.87	802
2023-05-30	68.09	68.09	68.09	68.09	2
2023-05-29	68.45	68.45	68.45	68.45	0
2023-05-26	68.45	68.45	68.45	68.45	114
2023-05-25	67.97	67.97	67.97	67.97	152
2023-05-24	65.12	65.12	65.12	65.12	248
2023-05-23	67.01	67.01	67.01	67.01	680
2023-05-22	67.01	67.01	67.01	67.01	584
2023-05-19	67.01	67.01	67.01	67.01	100
2023-05-18	65.27	65.27	65.27	65.27	241
2023-05-17	65.27	65.27	65.27	65.27	528
2023-05-16	65.27	65.27	65.27	65.27	259
2023-05-15	65.27	65.27	65.27	65.27	130
2023-05-12	65.27	65.27	65.27	65.27	438
2023-05-11	65.52	65.52	65.52	65.52	1,120
2023-05-10	65.52	65.52	65.52	65.52	0
2023-05-09	65.52	65.52	65.52	65.52	60
2023-05-08	62.99	62.99	62.99	62.99	0
2023-05-05	62.99	62.99	62.99	62.99	213
2023-05-04	62.99	62.99	62.99	62.99	3
2023-05-03	61.56	61.56	61.56	61.56	1,652
2023-05-02	61.56	61.56	61.56	61.56	20
2023-05-01	61.56	61.56	61.56	61.56	0
2023-04-28	61.56	61.56	61.56	61.56	100
2023-04-27	61.56	61.56	61.56	61.56	3,372
2023-04-26	61.56	61.56	61.56	61.56	30
2023-04-25	61.56	61.56	61.56	61.56	93
2023-04-24	61.56	61.56	61.56	61.56	550
2023-04-21	61.56	61.56	61.56	61.56	150
2023-04-20	61.56	61.56	61.56	61.56	844
2023-04-19	61.56	61.56	61.56	61.56	669
2023-04-18	59.11	59.11	59.11	59.11	690
2023-04-17	59.11	59.11	59.11	59.11	0
2023-04-14	59.11	59.11	59.11	59.11	87
2023-04-13	59.11	59.11	59.11	59.11	9
2023-04-12	59.11	59.11	59.11	59.11	0
2023-04-11	59.11	59.11	59.11	59.11	27
2023-04-10	59.79	59.79	59.79	59.79	0
2023-04-07	59.79	59.79	59.79	59.79	0
2023-04-06	59.79	59.79	59.79	59.79	177
2023-04-05	59.79	59.79	59.79	59.79	810
2023-04-04	59.79	59.79	59.79	59.79	11
2023-04-03	59.79	59.79	59.79	59.79	270
2023-03-31	58.88	58.88	58.88	58.88	153
2023-03-30	58.88	58.88	58.88	58.88	57
2023-03-29	58.58	58.58	58.58	58.58	200
2023-03-28	58.58	58.58	58.58	58.58	0
2023-03-27	58.58	58.58	58.58	58.58	80
2023-03-24	58.58	58.58	58.58	58.58	100
2023-03-23	58.58	58.58	58.58	58.58	400
2023-03-22	58.58	58.58	58.58	58.58	230
2023-03-21	58.58	58.58	58.58	58.58	450
2023-03-20	58.58	58.58	58.58	58.58	0
2023-03-17	58.58	58.58	58.58	58.58	93
2023-03-16	57.14	57.14	57.14	57.14	728
2023-03-15	57.14	57.14	57.14	57.14	151
2023-03-14	57.14	57.14	57.14	57.14	234
2023-03-13	57.14	57.14	57.14	57.14	560
2023-03-10	59.47	59.47	59.47	59.47	223
2023-03-09	59.47	59.47	59.47	59.47	100
2023-03-08	59.47	59.47	59.47	59.47	100
2023-03-07	59.47	59.47	59.47	59.47	2
2023-03-06	58.37	58.37	58.37	58.37	0
2023-03-03	58.37	58.37	58.37	58.37	0
2023-03-02	58.37	58.37	58.37	58.37	191
2023-03-01	59.61	59.61	59.61	59.61	241
2023-02-28	59.61	59.61	59.61	59.61	771
2023-02-27	58.21	58.21	58.21	58.21	184
2023-02-24	58.21	58.21	58.21	58.21	0
2023-02-23	58.21	58.21	58.21	58.21	525
2023-02-22	58.21	58.21	58.21	58.21	461
2023-02-21	58.21	58.21	58.21	58.21	180
2023-02-20	58.21	58.21	58.21	58.21	0
2023-02-17	58.21	58.21	58.21	58.21	138
2023-02-16	58.21	58.21	58.21	58.21	0
2023-02-15	58.21	58.21	58.21	58.21	14
2023-02-14	58.21	58.21	58.21	58.21	0
2023-02-13	58.21	58.21	58.21	58.21	2
2023-02-10	58.21	58.21	58.21	58.21	0
2023-02-09	60.30	60.30	60.30	60.30	2,502
2023-02-08	60.30	60.30	60.30	60.30	0
2023-02-07	60.30	60.30	60.30	60.30	68
2023-02-06	60.30	60.30	60.30	60.30	310
2023-02-03	61.24	61.24	61.24	61.24	112
2023-02-02	59.03	59.03	59.03	59.03	177
2023-02-01	59.29	59.29	59.29	59.29	156
2023-01-31	57.16	57.16	57.16	57.16	792
2023-01-30	56.26	56.26	56.26	56.26	609
2023-01-27	56.26	56.26	56.26	56.26	0
2023-01-26	56.26	56.26	56.26	56.26	468
2023-01-25	56.26	56.26	56.26	56.26	354
2023-01-24	55.44	55.44	55.44	55.44	0
2023-01-23	55.44	55.44	55.44	55.44	50
2023-01-20	55.44	55.44	55.44	55.44	226
2023-01-19	53.63	53.63	53.63	53.63	371
2023-01-18	53.63	53.63	53.63	53.63	138
2023-01-17	53.63	53.63	53.63	53.63	0
2023-01-16	53.63	53.63	53.63	53.63	0
2023-01-13	53.63	53.63	53.63	53.63	141
2023-01-12	53.63	53.63	53.63	53.63	7
2023-01-11	53.63	53.63	53.63	53.63	40
2023-01-10	53.55	53.55	53.55	53.55	0
2023-01-09	51.93	51.93	51.93	51.93	50
2023-01-06	51.93	51.93	51.93	51.93	7
2023-01-05	52.07	52.07	52.07	52.07	390
2023-01-04	51.08	51.08	51.08	51.08	0
2023-01-03	51.08	51.08	51.08	51.08	90
2023-01-02	51.08	51.08	51.08	51.08	0
2022-12-30	51.08	51.08	51.08	51.08	0
2022-12-29	51.08	51.08	51.08	51.08	3
2022-12-28	51.08	51.08	51.08	51.08	0
2022-12-27	51.08	51.08	51.08	51.08	0
2022-12-26	51.08	51.08	51.08	51.08	0
2022-12-23	51.08	51.08	51.08	51.08	0
2022-12-22	51.08	51.08	51.08	51.08	1,000
2022-12-21	51.08	51.08	51.08	51.08	0
2022-12-20	51.08	51.08	51.08	51.08	0
2022-12-19	51.08	51.08	51.08	51.08	0
2022-12-16	51.08	51.08	51.08	51.08	60
2022-12-15	51.08	51.08	51.08	51.08	0
2022-12-14	51.08	51.08	51.08	51.08	216
2022-12-13	47.95	47.95	47.95	47.95	34
2022-12-12	47.95	47.95	47.95	47.95	41
2022-12-09	47.95	47.95	47.95	47.95	15
2022-12-08	47.95	47.95	47.95	47.95	340
2022-12-07	47.95	47.95	47.95	47.95	2,062
2022-12-06	47.95	47.95	47.95	47.95	9
2022-12-05	47.95	47.95	47.95	47.95	571
2022-12-02	45.78	45.78	45.78	45.78	0
2022-12-01	45.78	45.78	45.78	45.78	782
2022-11-30	45.78	45.78	45.78	45.78	0
2022-11-29	45.78	45.78	45.78	45.78	4
2022-11-28	45.78	45.78	45.78	45.78	80
2022-11-25	45.78	45.78	45.78	45.78	0
2022-11-24	45.78	45.78	45.78	45.78	0
2022-11-23	45.78	45.78	45.78	45.78	10
2022-11-22	45.78	45.78	45.78	45.78	1,985
2022-11-21	42.25	42.25	42.25	42.25	0
2022-11-18	42.25	42.25	42.25	42.25	100
2022-11-17	42.25	42.25	42.25	42.25	0
2022-11-16	42.25	42.25	42.25	42.25	10
2022-11-15	42.25	42.25	42.25	42.25	0
2022-11-14	42.25	42.25	42.25	42.25	0
2022-11-11	42.25	42.25	42.25	42.25	0
2022-11-10	42.25	42.25	42.25	42.25	1,873
2022-11-09	42.25	42.25	42.25	42.25	0
2022-11-08	42.25	42.25	42.25	42.25	0
2022-11-07	43.08	43.08	43.08	43.08	0
2022-11-04	43.08	43.08	43.08	43.08	0
2022-11-03	43.08	43.08	43.08	43.08	106
2022-11-02	43.08	43.08	43.08	43.08	0
2022-11-01	43.08	43.08	43.08	43.08	0
2022-10-31	45.39	45.39	45.39	45.39	36
2022-10-28	45.39	45.39	45.39	45.39	200
2022-10-27	45.39	45.39	45.39	45.39	24
2022-10-26	45.39	45.39	45.39	45.39	0
2022-10-25	45.39	45.39	45.39	45.39	486
2022-10-24	45.39	45.39	45.39	45.39	60
2022-10-21	45.39	45.39	45.39	45.39	83
2022-10-20	45.39	45.39	45.39	45.39	0
2022-10-19	45.39	45.39	45.39	45.39	0
2022-10-18	45.39	45.39	45.39	45.39	133
2022-10-17	45.39	45.39	45.39	45.39	0
2022-10-14	45.39	45.39	45.39	45.39	0
2022-10-13	45.39	45.39	45.39	45.39	704
2022-10-12	45.39	45.39	45.39	45.39	910
2022-10-11	45.39	45.39	45.39	45.39	100
2022-10-10	45.39	45.39	45.39	45.39	0
2022-10-07	45.39	45.39	45.39	45.39	75
2022-10-06	45.39	45.39	45.39	45.39	0
2022-10-05	42.30	42.30	42.30	42.30	657
2022-10-04	42.30	42.30	42.30	42.30	208
2022-10-03	42.30	42.30	42.30	42.30	300
2022-09-30	44.43	44.43	44.43	44.43	0
2022-09-29	44.43	44.43	44.43	44.43	0
2022-09-28	44.43	44.43	44.43	44.43	265
2022-09-27	44.43	44.43	44.43	44.43	200
2022-09-26	44.43	44.43	44.43	44.43	130
2022-09-23	44.43	44.43	44.43	44.43	50
2022-09-22	44.43	44.43	44.43	44.43	270
2022-09-21	44.43	44.43	44.43	44.43	827
2022-09-20	43.39	43.39	43.39	43.39	15
2022-09-19	43.39	43.39	43.39	43.39	0
2022-09-16	43.39	43.39	43.39	43.39	76
2022-09-15	43.39	43.39	43.39	43.39	85
2022-09-14	43.39	43.39	43.39	43.39	47
2022-09-13	43.39	43.39	43.39	43.39	3
2022-09-12	43.39	43.39	43.39	43.39	307
2022-09-09	43.39	43.39	43.39	43.39	23
2022-09-08	43.39	43.39	43.39	43.39	0
2022-09-07	43.39	43.39	43.39	43.39	52
2022-09-06	44.86	44.86	44.86	44.86	1,008
2022-09-05	44.86	44.86	44.86	44.86	0
2022-09-02	44.86	44.86	44.86	44.86	24
2022-09-01	44.86	44.86	44.86	44.86	340
2022-08-31	44.86	44.86	44.86	44.86	0
2022-08-30	45.77	45.77	45.77	45.77	0
2022-08-29	45.77	45.77	45.77	45.77	0
2022-08-26	45.77	45.77	45.77	45.77	0
2022-08-25	45.77	45.77	45.77	45.77	400
2022-08-24	45.77	45.77	45.77	45.77	2,475
2022-08-23	45.77	45.77	45.77	45.77	254
2022-08-22	48.10	48.10	48.10	48.10	0
2022-08-19	48.10	48.10	48.10	48.10	0
2022-08-18	48.10	48.10	48.10	48.10	0
2022-08-17	48.10	48.10	48.10	48.10	0
2022-08-16	48.10	48.10	48.10	48.10	23
2022-08-15	48.10	48.10	48.10	48.10	0
2022-08-12	48.10	48.10	48.10	48.10	0
2022-08-11	48.10	48.10	48.10	48.10	0
2022-08-10	48.10	48.10	48.10	48.10	0
2022-08-09	48.10	48.10	48.10	48.10	0
2022-08-08	48.10	48.10	48.10	48.10	0
2022-08-05	48.10	48.10	48.10	48.10	211
2022-08-04	49.84	49.84	49.84	49.84	0
2022-08-03	49.84	49.84	49.84	49.84	0
2022-08-02	49.84	49.84	49.84	49.84	103
2022-08-01	49.84	49.84	49.84	49.84	0
2022-07-29	49.84	49.84	49.84	49.84	22
2022-07-28	47.08	47.08	47.08	47.08	23
2022-07-27	47.08	47.08	47.08	47.08	23
2022-07-26	47.08	47.08	47.08	47.08	0
2022-07-25	47.08	47.08	47.08	47.08	0
2022-07-22	47.08	47.08	47.08	47.08	94
2022-07-21	47.08	47.08	47.08	47.08	0
2022-07-20	47.08	47.08	47.08	47.08	4
2022-07-19	47.08	47.08	47.08	47.08	0
2022-07-18	47.08	47.08	47.08	47.08	8
2022-07-15	47.08	47.08	47.08	47.08	0
2022-07-14	47.08	47.08	47.08	47.08	0
2022-07-13	47.08	47.08	47.08	47.08	783
2022-07-12	47.08	47.08	47.08	47.08	0
2022-07-11	47.08	47.08	47.08	47.08	2,250
2022-07-08	47.08	47.08	47.08	47.08	0
2022-07-07	47.08	47.08	47.08	47.08	0
2022-07-06	47.08	47.08	47.08	47.08	11
2022-07-05	47.08	47.08	47.08	47.08	0
2022-07-04	47.08	47.08	47.08	47.08	0
2022-07-01	49.48	49.48	49.48	49.48	0
2022-06-30	49.48	49.48	49.48	49.48	0
2022-06-29	49.48	49.48	49.48	49.48	0
2022-06-28	49.48	49.48	49.48	49.48	0
2022-06-27	49.48	49.48	49.48	49.48	348
2022-06-24	49.48	49.48	49.48	49.48	0
2022-06-23	49.48	49.48	49.48	49.48	0
2022-06-22	49.48	49.48	49.48	49.48	27
2022-06-21	49.48	49.48	49.48	49.48	30
2022-06-20	49.48	49.48	49.48	49.48	0
2022-06-17	49.48	49.48	49.48	49.48	0
2022-06-16	49.48	49.48	49.48	49.48	20
2022-06-15	49.48	49.48	49.48	49.48	25
2022-06-14	49.48	49.48	49.48	49.48	0
2022-06-13	49.48	49.48	49.48	49.48	6
2022-06-10	49.48	49.48	49.48	49.48	0
2022-06-09	49.48	49.48	49.48	49.48	0
2022-06-08	47.68	47.68	47.68	47.68	0
2022-06-07	47.68	47.68	47.68	47.68	0
2022-06-06	47.68	47.68	47.68	47.68	0
2022-06-03	47.68	47.68	47.68	47.68	0
2022-06-02	47.68	47.68	47.68	47.68	0
2022-06-01	47.68	47.68	47.68	47.68	0
2022-05-31	47.68	47.68	47.68	47.68	44
2022-05-30	47.68	47.68	47.68	47.68	0
2022-05-27	47.68	47.68	47.68	47.68	0
2022-05-26	47.68	47.68	47.68	47.68	357
2022-05-25	47.68	47.68	47.68	47.68	822
2022-05-24	47.68	47.68	47.68	47.68	0
2022-05-23	47.68	47.68	47.68	47.68	25
2022-05-20	47.66	47.66	47.66	47.66	0
2022-05-19	47.66	47.66	47.66	47.66	26
2022-05-18	47.66	47.66	47.66	47.66	25
2022-05-17	47.66	47.66	47.66	47.66	25
2022-05-16	47.66	47.66	47.66	47.66	25
2022-05-13	47.66	47.66	47.66	47.66	51
2022-05-12	47.66	47.66	47.66	47.66	0
2022-05-11	47.66	47.66	47.66	47.66	18
2022-05-10	47.66	47.66	47.66	47.66	0
2022-05-09	47.66	47.66	47.66	47.66	39
2022-05-06	45.75	45.75	45.75	45.75	0
2022-05-05	45.75	45.75	45.75	45.75	1
2022-05-04	45.75	45.75	45.75	45.75	26
2022-05-03	45.75	45.75	45.75	45.75	0
2022-05-02	45.75	45.75	45.75	45.75	0
2022-04-29	45.75	45.75	45.75	45.75	0
2022-04-28	45.75	45.75	45.75	45.75	100
2022-04-27	45.75	45.75	45.75	45.75	25
2022-04-26	45.75	45.75	45.75	45.75	310
2022-04-25	45.75	45.75	45.75	45.75	20
2022-04-22	47.54	47.54	47.54	47.54	0
2022-04-21	47.54	47.54	47.54	47.54	0
2022-04-20	47.54	47.54	47.54	47.54	0
2022-04-19	47.54	47.54	47.54	47.54	0
2022-04-18	47.54	47.54	47.54	47.54	0
2022-04-15	47.54	47.54	47.54	47.54	0
2022-04-14	47.54	47.54	47.54	47.54	0
2022-04-13	47.20	47.20	47.20	47.20	23
2022-04-12	46.68	46.68	46.68	46.68	30
2022-04-11	46.68	46.68	46.68	46.68	4
2022-04-08	46.68	46.68	46.68	46.68	0
2022-04-07	46.68	46.68	46.68	46.68	0
2022-04-06	46.68	46.68	46.68	46.68	140
2022-04-05	49.41	49.41	49.41	49.41	0
2022-04-04	49.41	49.41	49.41	49.41	160
2022-04-01	49.41	49.41	49.41	49.41	0
2022-03-31	49.41	49.41	49.41	49.41	200
2022-03-30	49.41	49.41	49.41	49.41	0
2022-03-29	49.41	49.41	49.41	49.41	0
2022-03-28	49.41	49.41	49.41	49.41	0
2022-03-25	49.41	49.41	49.41	49.41	0
2022-03-24	51.25	51.25	51.25	51.25	0
2022-03-23	51.25	51.25	51.25	51.25	0
2022-03-22	51.25	51.25	51.25	51.25	0
2022-03-21	51.25	51.25	51.25	51.25	63
2022-03-18	49.28	49.28	49.28	49.28	700
2022-03-17	49.28	49.28	49.28	49.28	20
2022-03-16	49.28	49.28	49.28	49.28	0
2022-03-15	49.28	49.28	49.28	49.28	0
2022-03-14	49.28	49.28	49.28	49.28	50
2022-03-11	49.28	49.28	49.28	49.28	2
2022-03-10	49.28	49.28	49.28	49.28	0
2022-03-09	49.28	49.28	49.28	49.28	0
2022-03-08	49.28	49.28	49.28	49.28	500
2022-03-07	52.21	52.21	52.21	52.21	162
2022-03-04	53.79	53.79	53.79	53.79	0
2022-03-03	53.79	53.79	53.79	53.79	0
2022-03-02	53.79	53.79	53.79	53.79	0
2022-03-01	53.79	53.79	53.79	53.79	0
2022-02-28	53.91	53.91	53.91	53.91	595
2022-02-25	51.88	51.88	51.88	51.88	132
2022-02-24	49.55	49.55	49.55	49.55	793
2022-02-23	52.62	52.62	52.62	52.62	500
2022-02-22	55.24	55.24	55.24	55.24	0
2022-02-21	55.24	55.24	55.24	55.24	0
2022-02-18	55.24	55.24	55.24	55.24	0
2022-02-17	55.24	55.24	55.24	55.24	0
2022-02-16	55.24	55.24	55.24	55.24	0
2022-02-15	57.28	57.28	57.28	57.28	0
2022-02-14	57.28	57.28	57.28	57.28	0
2022-02-11	57.28	57.28	57.28	57.28	0
2022-02-10	57.28	57.28	57.28	57.28	25
2022-02-09	55.98	55.98	55.98	55.98	80
2022-02-08	55.98	55.98	55.98	55.98	0
2022-02-07	55.98	55.98	55.98	55.98	0
2022-02-04	55.98	55.98	55.98	55.98	121
2022-02-03	59.68	59.68	59.68	59.68	50
2022-02-02	59.22	59.22	59.22	59.22	50
2022-02-01	58.97	58.97	58.97	58.97	0
2022-01-31	53.68	53.68	53.68	53.68	100
2022-01-28	53.68	53.68	53.68	53.68	268
2022-01-27	59.92	59.92	59.92	59.92	100
2022-01-26	59.92	59.92	59.92	59.92	400
2022-01-25	60.95	60.95	60.95	60.95	0
2022-01-24	60.95	60.95	60.95	60.95	20
2022-01-21	60.95	60.95	60.95	60.95	20
2022-01-20	60.95	60.95	60.95	60.95	32
2022-01-19	60.95	60.95	60.95	60.95	445
2022-01-18	66.67	66.67	66.67	66.67	179
2022-01-17	66.67	66.67	66.67	66.67	0
2022-01-14	66.67	66.67	66.67	66.67	0
2022-01-13	66.67	66.67	66.67	66.67	0
2022-01-12	66.67	66.67	66.67	66.67	19
2022-01-11	64.05	64.05	64.05	64.05	23
2022-01-10	64.05	64.05	64.05	64.05	220
2022-01-07	68.13	68.13	68.13	68.13	85
2022-01-06	68.48	68.48	68.48	68.48	515
2022-01-05	71.10	71.10	71.10	71.10	422
2022-01-04	70.94	70.94	70.94	70.94	19
2022-01-03	72.03	72.03	72.03	72.03	0
2021-12-31	72.03	72.03	72.03	72.03	0
2021-12-30	72.03	72.03	72.03	72.03	77
2021-12-29	71.87	71.87	71.87	71.87	113
2021-12-28	67.96	67.96	67.96	67.96	0
2021-12-27	67.96	67.96	67.96	67.96	0
2021-12-24	67.96	67.96	67.96	67.96	0
2021-12-23	67.96	67.96	67.96	67.96	0
2021-12-22	67.96	67.96	67.96	67.96	115
2021-12-21	67.65	67.65	67.65	67.65	40
2021-12-20	65.79	65.79	65.79	65.79	45
2021-12-17	68.64	68.64	68.64	68.64	181
2021-12-16	70.18	70.18	70.18	70.18	40
2021-12-15	70.18	70.18	70.18	70.18	52
2021-12-14	69.42	69.42	69.42	69.42	575
2021-12-13	75.20	75.20	75.20	75.20	194
2021-12-10	73.48	73.48	73.48	73.48	182
2021-12-09	72.27	72.27	72.27	72.27	51
2021-12-08	72.27	72.27	72.27	72.27	346
2021-12-07	63.80	63.80	63.80	63.80	30
2021-12-06	63.80	63.80	63.80	63.80	0
2021-12-03	63.80	63.80	63.80	63.80	4
2021-12-02	63.80	63.80	63.80	63.80	134
2021-12-01	63.80	63.80	63.80	63.80	54
2021-11-30	64.49	64.49	64.49	64.49	0
2021-11-29	64.49	64.49	64.49	64.49	15
2021-11-26	65.89	65.89	65.89	65.89	0
2021-11-25	65.89	65.89	65.89	65.89	0
2021-11-24	65.89	65.89	65.89	65.89	0
2021-11-23	65.89	65.89	65.89	65.89	8
2021-11-22	65.89	65.89	65.89	65.89	341
2021-11-19	66.24	66.24	66.24	66.24	12
2021-11-18	61.82	61.82	61.82	61.82	20
2021-11-17	61.82	61.82	61.82	61.82	32,462
2021-11-16	61.82	61.82	61.82	61.82	500
2021-11-15	61.82	61.82	61.82	61.82	200
2021-11-12	61.82	61.82	61.82	61.82	0
2021-11-11	61.82	61.82	61.82	61.82	28
2021-11-10	61.82	61.82	61.82	61.82	0
2021-11-09	61.82	61.82	61.82	61.82	158
2021-11-08	61.82	61.82	61.82	61.82	100
2021-11-05	60.93	60.93	60.93	60.93	56
2021-11-04	60.93	60.93	60.93	60.93	5
2021-11-03	60.93	60.93	60.93	60.93	28
2021-11-02	60.93	60.93	60.93	60.93	112
2021-11-01	60.93	60.93	60.93	60.93	84
2021-10-29	60.93	60.93	60.93	60.93	8
2021-10-28	61.22	61.22	61.22	61.22	0
2021-10-27	61.22	61.22	61.22	61.22	2,000
2021-10-26	61.22	61.22	61.22	61.22	58
2021-10-25	61.22	61.22	61.22	61.22	33
2021-10-22	57.21	57.21	57.21	57.21	0
2021-10-21	57.21	57.21	57.21	57.21	0
2021-10-20	57.21	57.21	57.21	57.21	0
2021-10-19	57.21	57.21	57.21	57.21	0
2021-10-18	57.21	57.21	57.21	57.21	40
2021-10-15	57.21	57.21	57.21	57.21	52
2021-10-14	57.21	57.21	57.21	57.21	0
2021-10-13	57.21	57.21	57.21	57.21	0
2021-10-12	57.21	57.21	57.21	57.21	114
2021-10-11	57.21	57.21	57.21	57.21	0
2021-10-08	57.21	57.21	57.21	57.21	0
2021-10-07	57.21	57.21	57.21	57.21	0
2021-10-06	56.38	56.38	56.38	56.38	72
2021-10-05	54.93	54.93	54.93	54.93	52
2021-10-04	54.93	54.93	54.93	54.93	54
2021-10-01	55.27	55.27	55.27	55.27	12
2021-09-30	60.17	60.17	60.17	60.17	2
2021-09-29	60.17	60.17	60.17	60.17	0
2021-09-28	60.17	60.17	60.17	60.17	813
2021-09-27	60.17	60.17	60.17	60.17	32
2021-09-24	60.17	60.17	60.17	60.17	0
2021-09-23	60.17	60.17	60.17	60.17	0
2021-09-22	60.17	60.17	60.17	60.17	7
2021-09-21	60.17	60.17	60.17	60.17	0
2021-09-20	60.17	60.17	60.17	60.17	208
2021-09-17	60.17	60.17	60.17	60.17	0
2021-09-16	60.17	60.17	60.17	60.17	0
2021-09-15	60.17	60.17	60.17	60.17	10
2021-09-14	60.17	60.17	60.17	60.17	900
2021-09-13	60.17	60.17	60.17	60.17	1,787
2021-09-10	61.74	61.74	61.74	61.74	529
2021-09-09	61.80	61.80	61.80	61.80	610
2021-09-08	62.44	62.44	62.44	62.44	235
2021-09-07	64.33	64.33	64.33	64.33	21
2021-09-06	63.82	63.82	63.82	63.82	0
2021-09-03	63.82	63.82	63.82	63.82	186
2021-09-02	64.20	64.20	64.20	64.20	0
2021-09-01	64.20	64.20	64.20	64.20	52
2021-08-31	64.17	64.17	64.17	64.17	100
2021-08-30	63.87	63.87	63.87	63.87	0
2021-08-27	63.87	63.87	63.87	63.87	254
2021-08-26	62.95	62.95	62.95	62.95	1,453
2021-08-25	63.39	63.39	63.39	63.39	3,575
2021-08-24	57.72	57.72	57.72	57.72	0
2021-08-23	57.72	57.72	57.72	57.72	133
2021-08-20	58.67	58.67	58.67	58.67	114
2021-08-19	59.47	59.47	59.47	59.47	130
2021-08-18	59.47	59.47	59.47	59.47	68
2021-08-17	59.47	59.47	59.47	59.47	742
2021-08-16	60.56	60.56	60.56	60.56	0
2021-08-13	60.56	60.56	60.56	60.56	20
2021-08-12	60.56	60.56	60.56	60.56	0
2021-08-11	57.17	57.17	57.17	57.17	0
2021-08-10	57.17	57.17	57.17	57.17	9
2021-08-09	57.17	57.17	57.17	57.17	490
2021-08-06	59.47	59.47	59.47	59.47	0
2021-08-05	59.47	59.47	59.47	59.47	50
2021-08-04	59.47	59.47	59.47	59.47	0
2021-08-03	59.74	59.74	59.74	59.74	0
2021-08-02	58.04	58.04	58.04	58.04	0
2021-07-30	58.04	58.04	58.04	58.04	0
2021-07-29	58.04	58.04	58.04	58.04	303
2021-07-28	55.76	55.76	55.76	55.76	7
2021-07-27	55.76	55.76	55.76	55.76	5
2021-07-26	55.76	55.76	55.76	55.76	0
2021-07-23	55.76	55.76	55.76	55.76	81
2021-07-22	55.76	55.76	55.76	55.76	32
2021-07-21	55.76	55.76	55.76	55.76	409
2021-07-20	54.16	54.16	54.16	54.16	74
2021-07-19	54.64	54.64	54.64	54.64	10
2021-07-16	54.27	54.27	54.27	54.27	0
2021-07-15	54.27	54.27	54.27	54.27	0
2021-07-14	54.27	54.27	54.27	54.27	3
2021-07-13	55.38	55.38	55.38	55.38	4
2021-07-12	56.82	56.82	56.82	56.82	0
2021-07-09	56.82	56.82	56.82	56.82	200
2021-07-08	56.82	56.82	56.82	56.82	0
2021-07-07	56.82	56.82	56.82	56.82	120
2021-07-06	58.19	58.19	58.19	58.19	0
2021-07-05	58.19	58.19	58.19	58.19	0
2021-07-02	58.19	58.19	58.19	58.19	4
2021-07-01	57.76	57.76	57.76	57.76	14
2021-06-30	58.22	58.22	58.22	58.22	30
2021-06-29	58.22	58.22	58.22	58.22	99
2021-06-28	58.39	58.39	58.39	58.39	81
2021-06-25	56.83	56.83	56.83	56.83	0
2021-06-24	56.38	56.38	56.38	56.38	1,001
2021-06-23	56.25	56.25	56.25	56.25	185
2021-06-22	56.57	56.57	56.57	56.57	0
2021-06-21	56.57	56.57	56.57	56.57	511
2021-06-18	56.57	56.57	56.57	56.57	0
2021-06-17	56.92	56.92	56.92	56.92	6
2021-06-16	58.79	58.79	58.79	58.79	41
2021-06-15	58.79	58.79	58.79	58.79	55
2021-06-14	58.79	58.79	58.79	58.79	692
2021-06-11	58.80	58.80	58.80	58.80	25
2021-06-10	62.09	62.09	62.09	62.09	10
2021-06-09	62.09	62.09	62.09	62.09	600
2021-06-08	62.09	62.09	62.09	62.09	0
2021-06-07	62.09	62.09	62.09	62.09	800
2021-06-04	62.09	62.09	62.09	62.09	6
2021-06-03	62.87	62.87	62.87	62.87	80
2021-06-02	64.86	64.86	64.86	64.86	15
2021-06-01	65.43	65.43	65.43	65.43	145
2021-05-28	64.25	64.25	64.25	64.25	3
2021-05-27	64.25	64.25	64.25	64.25	48
2021-05-26	62.53	62.53	62.53	62.53	253
2021-05-25	60.28	60.28	60.28	60.28	500
2021-05-24	60.28	60.28	60.28	60.28	46
2021-05-21	61.06	61.06	61.06	61.06	0
2021-05-20	61.06	61.06	61.06	61.06	0
2021-05-19	61.06	61.06	61.06	61.06	52
2021-05-18	61.06	61.06	61.06	61.06	87
2021-05-17	68.54	68.54	68.54	68.54	0
2021-05-14	68.54	68.54	68.54	68.54	0
2021-05-13	68.54	68.54	68.54	68.54	400
2021-05-12	68.54	68.54	68.54	68.54	100
2021-05-11	68.54	68.54	68.54	68.54	100
2021-05-10	68.02	68.02	68.02	68.02	15
2021-05-07	65.86	65.86	65.86	65.86	20
2021-05-06	65.77	65.77	65.77	65.77	0
2021-05-05	65.77	65.77	65.77	65.77	1
2021-05-04	61.83	61.83	61.83	61.83	53
2021-04-30	61.83	61.83	61.83	61.83	0
2021-04-29	61.83	61.83	61.83	61.83	11
2021-04-28	61.83	61.83	61.83	61.83	73
2021-04-27	62.99	62.99	62.99	62.99	29
2021-04-26	61.68	61.68	61.68	61.68	42
2021-04-23	59.91	59.91	59.91	59.91	0
2021-04-22	59.91	59.91	59.91	59.91	0
2021-04-21	59.91	59.91	59.91	59.91	0
2021-04-20	59.91	59.91	59.91	59.91	20
2021-04-19	59.91	59.91	59.91	59.91	33
2021-04-16	59.91	59.91	59.91	59.91	700
2021-04-15	59.91	59.91	59.91	59.91	100
2021-04-14	58.63	58.63	58.63	58.63	100
2021-04-13	58.63	58.63	58.63	58.63	0
2021-04-12	58.63	58.63	58.63	58.63	0
2021-04-09	58.63	58.63	58.63	58.63	40
2021-04-08	58.63	58.63	58.63	58.63	6
2021-04-07	59.01	59.01	59.01	59.01	0
2021-04-06	59.01	59.01	59.01	59.01	310
2021-04-01	58.07	58.07	58.07	58.07	35
2021-03-31	58.07	58.07	58.07	58.07	0
2021-03-30	58.07	58.07	58.07	58.07	0
2021-03-29	58.07	58.07	58.07	58.07	0
2021-03-26	58.07	58.07	58.07	58.07	15
2021-03-25	55.73	55.73	55.73	55.73	40
2021-03-24	55.73	55.73	55.73	55.73	0
2021-03-23	55.73	55.73	55.73	55.73	0
2021-03-22	55.73	55.73	55.73	55.73	0
2021-03-19	55.73	55.73	55.73	55.73	0
2021-03-18	55.73	55.73	55.73	55.73	6
2021-03-17	59.21	59.21	59.21	59.21	0
2021-03-16	59.21	59.21	59.21	59.21	0
2021-03-15	59.21	59.21	59.21	59.21	68
2021-03-12	59.21	59.21	59.21	59.21	60
2021-03-11	59.21	59.21	59.21	59.21	239
2021-03-10	53.31	53.31	53.31	53.31	70
2021-03-09	53.31	53.31	53.31	53.31	400
2021-03-08	53.31	53.31	53.31	53.31	46
2021-03-05	53.07	53.07	53.07	53.07	50
2021-03-04	53.07	53.07	53.07	53.07	60
2021-03-03	53.07	53.07	53.07	53.07	0
2021-03-02	53.07	53.07	53.07	53.07	0
2021-03-01	54.09	54.09	54.09	54.09	39
2021-02-26	52.83	52.83	52.83	52.83	24
2021-02-25	55.76	55.76	55.76	55.76	0
2021-02-24	55.76	55.76	55.76	55.76	51
2021-02-23	55.76	55.76	55.76	55.76	106
2021-02-22	55.76	55.76	55.76	55.76	0
2021-02-19	55.76	55.76	55.76	55.76	0
2021-02-18	55.76	55.76	55.76	55.76	30
2021-02-17	55.76	55.76	55.76	55.76	0
2021-02-16	55.76	55.76	55.76	55.76	12
2021-02-15	53.87	53.87	53.87	53.87	0
2021-02-12	53.87	53.87	53.87	53.87	0
2021-02-11	53.87	53.87	53.87	53.87	0
2021-02-10	53.87	53.87	53.87	53.87	13
2021-02-09	55.08	55.08	55.08	55.08	0
2021-02-08	51.80	51.80	51.80	51.80	54
2021-02-05	51.80	51.80	51.80	51.80	0
2021-02-04	51.81	51.81	51.81	51.81	19
2021-02-03	51.75	51.75	51.75	51.75	0
2021-02-02	51.75	51.75	51.75	51.75	101
2021-02-01	50.67	50.67	50.67	50.67	20
2021-01-29	51.92	51.92	51.92	51.92	400
2021-01-28	51.92	51.92	51.92	51.92	13
2021-01-27	51.28	51.28	51.28	51.28	0
2021-01-26	51.28	51.28	51.28	51.28	62
2021-01-25	51.28	51.28	51.28	51.28	681
2021-01-22	46.25	46.25	46.25	46.25	3
2021-01-21	46.25	46.25	46.25	46.25	300
2021-01-20	46.25	46.25	46.25	46.25	0
2021-01-19	46.25	46.25	46.25	46.25	49
2021-01-18	43.06	43.06	43.06	43.06	0
2021-01-15	43.06	43.06	43.06	43.06	0
2021-01-14	43.06	43.06	43.06	43.06	0
2021-01-13	43.06	43.06	43.06	43.06	900
2021-01-12	43.06	43.06	43.06	43.06	0
2021-01-11	43.06	43.06	43.06	43.06	0
2021-01-08	42.58	42.58	42.58	42.58	0
2021-01-07	42.58	42.58	42.58	42.58	644
2021-01-06	42.44	42.44	42.44	42.44	0
2021-01-05	42.24	42.24	42.24	42.24	0
2021-01-04	42.24	42.24	42.24	42.24	116
2020-12-31	45.82	45.82	45.82	45.82	0
2020-12-30	45.82	45.82	45.82	45.82	0
2020-12-29	45.82	45.82	45.82	45.82	0
2020-12-24	45.82	45.82	45.82	45.82	0
2020-12-23	45.82	45.82	45.82	45.82	0
2020-12-22	45.82	45.82	45.82	45.82	0
2020-12-21	45.82	45.82	45.82	45.82	18
2020-12-18	45.65	45.65	45.65	45.65	0
2020-12-17	44.79	44.79	44.79	44.79	0
2020-12-16	44.79	44.79	44.79	44.79	0
2020-12-15	45.20	45.20	45.20	45.20	0
2020-12-14	45.20	45.20	45.20	45.20	0
2020-12-11	45.20	45.20	45.20	45.20	0
2020-12-10	45.40	45.40	45.40	45.40	0
2020-12-09	45.40	45.40	45.40	45.40	0
2020-12-08	45.13	45.13	45.13	45.13	892
2020-12-07	48.42	48.42	48.42	48.42	23
2020-12-04	46.87	46.87	46.87	46.87	0
2020-12-03	46.87	46.87	46.87	46.87	0
2020-12-02	46.87	46.87	46.87	46.87	0
2020-12-01	46.87	46.87	46.87	46.87	0
2020-11-30	46.87	46.87	46.87	46.87	0
2020-11-27	46.87	46.87	46.87	46.87	0
2020-11-26	46.87	46.87	46.87	46.87	0
2020-11-25	46.87	46.87	46.87	46.87	0
2020-11-24	46.87	46.87	46.87	46.87	0
2020-11-23	46.87	46.87	46.87	46.87	0
2020-11-20	46.87	46.87	46.87	46.87	14
2020-11-19	45.94	45.94	45.94	45.94	0
2020-11-18	45.94	45.94	45.94	45.94	0
2020-11-17	45.94	45.94	45.94	45.94	0
2020-11-16	45.94	45.94	45.94	45.94	0
2020-11-13	44.71	44.71	44.71	44.71	0
2020-11-12	44.71	44.71	44.71	44.71	0
2020-11-11	44.71	44.71	44.71	44.71	90
2020-11-10	43.25	43.25	43.25	43.25	0
2020-11-09	43.47	43.47	43.47	43.47	922
2020-11-06	46.94	46.94	46.94	46.94	0
2020-11-05	46.94	46.94	46.94	46.94	31
2020-11-04	43.12	43.12	43.12	43.12	0
2020-11-03	43.12	43.12	43.12	43.12	17
2020-11-02	45.06	45.06	45.06	45.06	0
2020-10-30	45.06	45.06	45.06	45.06	0
2020-10-29	45.06	45.06	45.06	45.06	0
2020-10-28	45.06	45.06	45.06	45.06	0
2020-10-27	45.06	45.06	45.06	45.06	0
2020-10-26	45.80	45.80	45.80	45.80	0
2020-10-23	45.80	45.80	45.80	45.80	25
2020-10-22	46.23	46.23	46.23	46.23	0
2020-10-21	48.90	48.90	48.90	48.90	0
2020-10-20	48.90	48.90	48.90	48.90	0
2020-10-19	48.90	48.90	48.90	48.90	0
2020-10-16	48.90	48.90	48.90	48.90	0
2020-10-15	48.90	48.90	48.90	48.90	0
2020-10-14	48.90	48.90	48.90	48.90	0
2020-10-13	48.90	48.90	48.90	48.90	4
2020-10-12	49.73	49.73	49.73	49.73	19
2020-10-09	47.41	47.41	47.41	47.41	0
2020-10-08	47.41	47.41	47.41	47.41	0
2020-10-07	50.46	50.46	50.46	50.46	0
2020-10-06	50.46	50.46	50.46	50.46	0
2020-10-05	50.46	50.46	50.46	50.46	282
2020-10-02	48.87	48.87	48.87	48.87	0
2020-10-01	48.87	48.87	48.87	48.87	17
2020-09-30	48.17	48.17	48.17	48.17	13
2020-09-29	47.35	47.35	47.35	47.35	0
2020-09-28	47.35	47.35	47.35	47.35	0
2020-09-25	47.35	47.35	47.35	47.35	0
2020-09-24	47.35	47.35	47.35	47.35	5
2020-09-23	43.65	43.65	43.65	43.65	0
2020-09-22	43.65	43.65	43.65	43.65	0
2020-09-21	43.65	43.65	43.65	43.65	0
2020-09-18	43.65	43.65	43.65	43.65	0
2020-09-17	43.65	43.65	43.65	43.65	0
2020-09-16	43.65	43.65	43.65	43.65	57
2020-09-15	43.49	43.49	43.49	43.49	0
2020-09-14	43.99	43.99	43.99	43.99	0
2020-09-11	43.99	43.99	43.99	43.99	41
2020-04-03	17.43	17.43	17.43	17.43	0
2020-04-02	17.43	17.43	17.43	17.43	0
2020-04-01	17.53	17.53	17.53	17.53	300

Share	Price	Change
Angle (AGL)	17.75	29.09%
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	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