Udr Reit Ord Share History

Udr Reit Ord Share Price history. The following table shows end-of-day data 0LHS historical share prices for Udr Reit Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-02	37.27	37.27	37.27	37.27	2
2024-05-01	38.58	38.58	38.58	38.58	1
2024-04-30	38.58	38.58	38.58	38.58	2
2024-04-29	38.02	38.02	38.02	38.02	1,204
2024-04-26	38.42	38.42	38.42	38.42	214
2024-04-25	37.98	37.98	37.98	37.98	1,904
2024-04-24	37.52	37.52	37.52	37.52	18,597
2024-04-23	37.08	37.08	37.08	37.08	30
2024-04-22	37.08	37.08	37.08	37.08	501
2024-04-19	36.02	36.02	36.02	36.02	128
2024-04-18	35.68	35.68	35.68	35.68	2
2024-04-17	35.04	35.04	35.04	35.04	675
2024-04-16	35.09	35.09	35.09	35.09	202
2024-04-15	36.75	36.75	36.75	36.75	3,076
2024-04-12	36.83	36.83	36.83	36.83	1,019
2024-04-11	36.68	36.68	36.68	36.68	3
2024-04-10	37.80	37.80	37.80	37.80	3
2024-04-09	37.47	37.47	37.47	37.47	226
2024-04-08	36.69	36.69	36.69	36.69	65
2024-04-05	36.69	36.69	36.69	36.69	406
2024-04-04	36.69	36.69	36.69	36.69	360
2024-04-03	35.76	35.76	35.76	35.76	706
2024-04-02	36.69	36.69	36.69	36.69	104
2024-04-01	36.69	36.69	36.69	36.69	0
2024-03-29	36.69	36.69	36.69	36.69	0
2024-03-28	36.69	36.69	36.69	36.69	4,700
2024-03-27	36.69	36.69	36.69	36.69	7,933
2024-03-26	36.46	36.46	36.46	36.46	1,160
2024-03-25	37.21	37.21	37.21	37.21	71
2024-03-22	37.25	37.25	37.25	37.25	247
2024-03-21	37.97	37.97	37.97	37.97	391
2024-03-20	37.32	37.32	37.32	37.32	130
2024-03-19	37.32	37.32	37.32	37.32	846
2024-03-18	37.32	37.32	37.32	37.32	567
2024-03-15	37.09	37.09	37.09	37.09	433
2024-03-14	37.09	37.09	37.09	37.09	819
2024-03-13	37.09	37.09	37.09	37.09	43
2024-03-12	37.09	37.09	37.09	37.09	2
2024-03-11	37.09	37.09	37.09	37.09	201
2024-03-08	37.09	37.09	37.09	37.09	751
2024-03-07	37.09	37.09	37.09	37.09	777
2024-03-06	36.17	36.17	36.17	36.17	44
2024-03-05	36.17	36.17	36.17	36.17	1,527
2024-03-04	36.17	36.17	36.17	36.17	202
2024-03-01	35.36	35.36	35.36	35.36	414
2024-02-29	35.44	35.44	35.44	35.44	4,628
2024-02-28	35.32	35.32	35.32	35.32	200
2024-02-27	34.85	34.85	34.85	34.85	2,055
2024-02-26	35.39	35.39	35.39	35.39	1
2024-02-23	35.39	35.39	35.39	35.39	0
2024-02-22	35.39	35.39	35.39	35.39	1,332
2024-02-21	35.39	35.39	35.39	35.39	518
2024-02-20	35.39	35.39	35.39	35.39	12
2024-02-19	35.39	35.39	35.39	35.39	0
2024-02-16	35.39	35.39	35.39	35.39	1,132
2024-02-15	35.39	35.39	35.39	35.39	8,396
2024-02-14	35.71	35.71	35.71	35.71	2,936
2024-02-13	35.71	35.71	35.71	35.71	6,002
2024-02-12	35.71	35.71	35.71	35.71	1,202
2024-02-09	35.52	35.52	35.52	35.52	146
2024-02-08	34.75	34.75	34.75	34.75	1,104
2024-02-07	34.75	34.75	34.75	34.75	1,379
2024-02-06	35.60	35.60	35.60	35.60	2
2024-02-05	35.60	35.60	35.60	35.60	224
2024-02-02	35.81	35.81	35.81	35.81	831
2024-02-01	36.58	36.58	36.58	36.58	665
2024-01-31	36.58	36.58	36.58	36.58	2
2024-01-30	36.58	36.58	36.58	36.58	994
2024-01-29	36.85	36.85	36.85	36.85	2
2024-01-26	36.85	36.85	36.85	36.85	310
2024-01-25	36.85	36.85	36.85	36.85	88
2024-01-24	36.84	36.84	36.84	36.84	2
2024-01-23	37.66	37.66	37.66	37.66	2
2024-01-22	37.68	37.68	37.68	37.68	4
2024-01-19	37.14	37.14	37.14	37.14	6
2024-01-18	37.49	37.49	37.49	37.49	0
2024-01-17	38.66	38.66	38.66	38.66	251
2024-01-16	38.66	38.66	38.66	38.66	551
2024-01-15	38.66	38.66	38.66	38.66	0
2024-01-12	38.66	38.66	38.66	38.66	30
2024-01-11	38.22	38.22	38.22	38.22	13
2024-01-10	38.01	38.01	38.01	38.01	4
2024-01-09	38.01	38.01	38.01	38.01	0
2024-01-08	38.01	38.01	38.01	38.01	186
2024-01-05	38.01	38.01	38.01	38.01	4
2024-01-04	38.01	38.01	38.01	38.01	166
2024-01-03	38.89	38.89	38.89	38.89	711
2024-01-02	38.89	38.89	38.89	38.89	2,236
2024-01-01	37.98	37.98	37.98	37.98	0
2023-12-29	37.98	37.98	37.98	37.98	1
2023-12-28	37.98	37.98	37.98	37.98	7
2023-12-27	37.98	37.98	37.98	37.98	88
2023-12-26	37.13	37.13	37.13	37.13	0
2023-12-25	37.13	37.13	37.13	37.13	0
2023-12-22	37.13	37.13	37.13	37.13	0
2023-12-21	37.13	37.13	37.13	37.13	15
2023-12-20	37.13	37.13	37.13	37.13	0
2023-12-19	37.13	37.13	37.13	37.13	32
2023-12-18	37.72	37.72	37.72	37.72	281
2023-12-15	35.10	35.10	35.10	35.10	275
2023-12-14	35.10	35.10	35.10	35.10	204
2023-12-13	35.10	35.10	35.10	35.10	84
2023-12-12	35.10	35.10	35.10	35.10	317
2023-12-11	34.38	34.38	34.38	34.38	65
2023-12-08	34.38	34.38	34.38	34.38	283
2023-12-07	34.38	34.38	34.38	34.38	144
2023-12-06	34.38	34.38	34.38	34.38	2,348
2023-12-05	34.38	34.38	34.38	34.38	756
2023-12-04	34.38	34.38	34.38	34.38	124
2023-12-01	33.24	33.24	33.24	33.24	1,050
2023-11-30	33.24	33.24	33.24	33.24	82
2023-11-29	32.83	32.83	32.83	32.83	623
2023-11-28	32.83	32.83	32.83	32.83	4
2023-11-27	32.68	32.68	32.68	32.68	20
2023-11-24	32.68	32.68	32.68	32.68	155
2023-11-23	32.68	32.68	32.68	32.68	0
2023-11-22	32.68	32.68	32.68	32.68	527
2023-11-21	32.68	32.68	32.68	32.68	1
2023-11-20	32.68	32.68	32.68	32.68	59
2023-11-17	33.42	33.42	33.42	33.42	207
2023-11-16	33.42	33.42	33.42	33.42	80
2023-11-15	33.42	33.42	33.42	33.42	50
2023-11-14	31.59	31.59	31.59	31.59	1,175
2023-11-13	31.59	31.59	31.59	31.59	7
2023-11-10	31.59	31.59	31.59	31.59	801
2023-11-09	31.59	31.59	31.59	31.59	11
2023-11-08	31.59	31.59	31.59	31.59	335,231
2023-11-07	31.59	31.59	31.59	31.59	16
2023-11-06	31.59	31.59	31.59	31.59	39,540
2023-11-03	31.59	31.59	31.59	31.59	341
2023-11-02	31.59	31.59	31.59	31.59	125
2023-11-01	31.59	31.59	31.59	31.59	204
2023-10-31	31.59	31.59	31.59	31.59	1,061
2023-10-30	36.42	36.42	36.42	36.42	359
2023-10-27	36.42	36.42	36.42	36.42	471
2023-10-26	36.42	36.42	36.42	36.42	389
2023-10-25	36.42	36.42	36.42	36.42	1,172
2023-10-24	36.42	36.42	36.42	36.42	750
2023-10-23	36.42	36.42	36.42	36.42	714
2023-10-20	36.42	36.42	36.42	36.42	175
2023-10-19	36.42	36.42	36.42	36.42	0
2023-10-18	36.42	36.42	36.42	36.42	25
2023-10-17	36.42	36.42	36.42	36.42	410
2023-10-16	36.42	36.42	36.42	36.42	8
2023-10-13	36.42	36.42	36.42	36.42	754
2023-10-12	35.67	35.67	35.67	35.67	867
2023-10-11	35.67	35.67	35.67	35.67	103
2023-10-10	35.67	35.67	35.67	35.67	32
2023-10-09	35.67	35.67	35.67	35.67	600
2023-10-06	35.67	35.67	35.67	35.67	142
2023-10-05	35.67	35.67	35.67	35.67	75
2023-10-04	35.67	35.67	35.67	35.67	414
2023-10-03	35.67	35.67	35.67	35.67	452
2023-10-02	35.67	35.67	35.67	35.67	91
2023-09-29	35.67	35.67	35.67	35.67	768
2023-09-28	35.85	35.85	35.85	35.85	2
2023-09-27	35.71	35.71	35.71	35.71	5,965
2023-09-26	43.37	43.37	43.37	43.37	229
2023-09-25	43.37	43.37	43.37	43.37	135
2023-09-22	43.37	43.37	43.37	43.37	1,134
2023-09-21	43.37	43.37	43.37	43.37	470
2023-09-20	43.37	43.37	43.37	43.37	0
2023-09-19	43.37	43.37	43.37	43.37	5
2023-09-18	43.37	43.37	43.37	43.37	280
2023-09-15	43.37	43.37	43.37	43.37	0
2023-09-14	43.37	43.37	43.37	43.37	150
2023-09-13	43.37	43.37	43.37	43.37	495
2023-09-12	43.37	43.37	43.37	43.37	820
2023-09-11	43.37	43.37	43.37	43.37	100
2023-09-08	43.37	43.37	43.37	43.37	455
2023-09-07	43.37	43.37	43.37	43.37	0
2023-09-06	43.37	43.37	43.37	43.37	151
2023-09-05	43.37	43.37	43.37	43.37	995
2023-09-04	43.37	43.37	43.37	43.37	0
2023-09-01	43.37	43.37	43.37	43.37	50
2023-08-31	43.37	43.37	43.37	43.37	0
2023-08-30	43.37	43.37	43.37	43.37	10
2023-08-29	43.37	43.37	43.37	43.37	0
2023-08-28	43.37	43.37	43.37	43.37	0
2023-08-25	43.37	43.37	43.37	43.37	24
2023-08-24	43.37	43.37	43.37	43.37	0
2023-08-23	43.37	43.37	43.37	43.37	0
2023-08-22	43.37	43.37	43.37	43.37	0
2023-08-21	43.37	43.37	43.37	43.37	16
2023-08-18	43.37	43.37	43.37	43.37	0
2023-08-17	43.37	43.37	43.37	43.37	0
2023-08-16	43.37	43.37	43.37	43.37	31
2023-08-15	43.37	43.37	43.37	43.37	840
2023-08-14	43.37	43.37	43.37	43.37	2
2023-08-11	43.37	43.37	43.37	43.37	0
2023-08-10	43.37	43.37	43.37	43.37	20
2023-08-09	43.37	43.37	43.37	43.37	15
2023-08-08	43.37	43.37	43.37	43.37	71
2023-08-07	43.37	43.37	43.37	43.37	9,670
2023-08-04	43.37	43.37	43.37	43.37	0
2023-08-03	43.37	43.37	43.37	43.37	381
2023-08-02	43.37	43.37	43.37	43.37	0
2023-08-01	43.37	43.37	43.37	43.37	28
2023-07-31	43.37	43.37	43.37	43.37	558
2023-07-28	43.37	43.37	43.37	43.37	401
2023-07-27	43.37	43.37	43.37	43.37	2,872
2023-07-26	43.37	43.37	43.37	43.37	104
2023-07-25	43.37	43.37	43.37	43.37	1
2023-07-24	43.37	43.37	43.37	43.37	0
2023-07-21	43.37	43.37	43.37	43.37	100
2023-07-20	43.37	43.37	43.37	43.37	1,100
2023-07-19	43.37	43.37	43.37	43.37	500
2023-07-18	43.37	43.37	43.37	43.37	0
2023-07-17	43.37	43.37	43.37	43.37	228
2023-07-14	43.26	43.26	43.26	43.26	221
2023-07-13	43.26	43.26	43.26	43.26	60
2023-07-12	43.26	43.26	43.26	43.26	300
2023-07-11	43.26	43.26	43.26	43.26	1,600
2023-07-10	43.26	43.26	43.26	43.26	100
2023-07-07	43.26	43.26	43.26	43.26	4,832
2023-07-06	43.26	43.26	43.26	43.26	1,836
2023-07-05	43.26	43.26	43.26	43.26	687
2023-07-04	43.26	43.26	43.26	43.26	0
2023-07-03	43.26	43.26	43.26	43.26	0
2023-06-30	43.26	43.26	43.26	43.26	500
2023-06-29	43.26	43.26	43.26	43.26	1,100
2023-06-28	43.26	43.26	43.26	43.26	260
2023-06-27	43.26	43.26	43.26	43.26	440
2023-06-26	43.26	43.26	43.26	43.26	24
2023-06-23	43.26	43.26	43.26	43.26	8
2023-06-22	43.26	43.26	43.26	43.26	1,930
2023-06-21	43.26	43.26	43.26	43.26	479
2023-06-20	43.26	43.26	43.26	43.26	450
2023-06-19	43.26	43.26	43.26	43.26	22
2023-06-16	43.24	43.24	43.24	43.24	2
2023-06-15	40.24	40.24	40.24	40.24	1,196
2023-06-14	40.24	40.24	40.24	40.24	781
2023-06-13	40.24	40.24	40.24	40.24	152
2023-06-12	40.24	40.24	40.24	40.24	600
2023-06-09	40.24	40.24	40.24	40.24	242
2023-06-08	40.24	40.24	40.24	40.24	443
2023-06-07	40.24	40.24	40.24	40.24	200
2023-06-06	40.24	40.24	40.24	40.24	343
2023-06-05	40.24	40.24	40.24	40.24	43
2023-06-02	40.24	40.24	40.24	40.24	800
2023-06-01	40.24	40.24	40.24	40.24	381
2023-05-31	40.24	40.24	40.24	40.24	100
2023-05-30	40.24	40.24	40.24	40.24	248
2023-05-29	40.24	40.24	40.24	40.24	0
2023-05-26	40.24	40.24	40.24	40.24	160
2023-05-25	40.24	40.24	40.24	40.24	91
2023-05-24	40.24	40.24	40.24	40.24	0
2023-05-23	41.35	41.35	41.35	41.35	1,003
2023-05-22	41.35	41.35	41.35	41.35	850
2023-05-19	41.35	41.35	41.35	41.35	77
2023-05-18	41.35	41.35	41.35	41.35	195
2023-05-17	41.35	41.35	41.35	41.35	0
2023-05-16	41.35	41.35	41.35	41.35	0
2023-05-15	41.35	41.35	41.35	41.35	100
2023-05-12	41.35	41.35	41.35	41.35	14,860
2023-05-11	40.41	40.41	40.41	40.41	61
2023-05-10	40.41	40.41	40.41	40.41	42
2023-05-09	40.41	40.41	40.41	40.41	61
2023-05-08	40.41	40.41	40.41	40.41	0
2023-05-05	40.41	40.41	40.41	40.41	54
2023-05-04	40.41	40.41	40.41	40.41	0
2023-05-03	40.41	40.41	40.41	40.41	73
2023-05-02	40.41	40.41	40.41	40.41	530
2023-05-01	40.41	40.41	40.41	40.41	0
2023-04-28	40.41	40.41	40.41	40.41	1,216
2023-04-27	40.41	40.41	40.41	40.41	79
2023-04-26	40.41	40.41	40.41	40.41	75
2023-04-25	40.41	40.41	40.41	40.41	1,471
2023-04-24	40.41	40.41	40.41	40.41	2,257
2023-04-21	40.41	40.41	40.41	40.41	4,057
2023-04-20	40.41	40.41	40.41	40.41	2,442
2023-04-19	40.41	40.41	40.41	40.41	1,156
2023-04-18	40.41	40.41	40.41	40.41	1,867
2023-04-17	40.41	40.41	40.41	40.41	6,005
2023-04-14	40.41	40.41	40.41	40.41	4,692
2023-04-13	40.41	40.41	40.41	40.41	25
2023-04-12	38.18	38.18	38.18	38.18	11,009
2023-04-11	38.18	38.18	38.18	38.18	9,873
2023-04-10	38.70	38.70	38.70	38.70	0
2023-04-07	38.70	38.70	38.70	38.70	0
2023-04-06	38.70	38.70	38.70	38.70	313
2023-04-05	38.70	38.70	38.70	38.70	422
2023-04-04	38.70	38.70	38.70	38.70	924
2023-04-03	38.70	38.70	38.70	38.70	30
2023-03-31	38.70	38.70	38.70	38.70	250
2023-03-30	38.70	38.70	38.70	38.70	50
2023-03-29	38.70	38.70	38.70	38.70	1,231
2023-03-28	38.70	38.70	38.70	38.70	0
2023-03-27	38.70	38.70	38.70	38.70	0
2023-03-24	38.18	38.18	38.18	38.18	0
2023-03-23	38.18	38.18	38.18	38.18	4,589
2023-03-22	39.23	39.23	39.23	39.23	115
2023-03-21	38.91	38.91	38.91	38.91	914
2023-03-20	38.91	38.91	38.91	38.91	64
2023-03-17	39.90	39.90	39.90	39.90	8,474
2023-03-16	40.56	40.56	40.56	40.56	1,344
2023-03-15	40.64	40.64	40.64	40.64	0
2023-03-14	42.63	42.63	42.63	42.63	20
2023-03-13	42.63	42.63	42.63	42.63	0
2023-03-10	42.63	42.63	42.63	42.63	60
2023-03-09	42.63	42.63	42.63	42.63	28,500
2023-03-08	42.63	42.63	42.63	42.63	179
2023-03-07	42.63	42.63	42.63	42.63	196
2023-03-06	42.63	42.63	42.63	42.63	489
2023-03-03	42.63	42.63	42.63	42.63	202
2023-03-02	43.63	43.63	43.63	43.63	1
2023-03-01	43.63	43.63	43.63	43.63	135
2023-02-28	43.63	43.63	43.63	43.63	100
2023-02-27	43.63	43.63	43.63	43.63	3,179
2023-02-24	44.97	44.97	44.97	44.97	303
2023-02-23	44.97	44.97	44.97	44.97	220
2023-02-22	44.97	44.97	44.97	44.97	420
2023-02-21	44.97	44.97	44.97	44.97	300
2023-02-20	44.97	44.97	44.97	44.97	0
2023-02-17	44.97	44.97	44.97	44.97	3
2023-02-16	42.69	42.69	42.69	42.69	43
2023-02-15	42.69	42.69	42.69	42.69	260
2023-02-14	42.69	42.69	42.69	42.69	1,500
2023-02-13	42.69	42.69	42.69	42.69	400
2023-02-10	42.69	42.69	42.69	42.69	2,001
2023-02-09	42.69	42.69	42.69	42.69	490
2023-02-08	42.69	42.69	42.69	42.69	0
2023-02-07	42.69	42.69	42.69	42.69	0
2023-02-06	43.38	43.38	43.38	43.38	410
2023-02-03	44.41	44.41	44.41	44.41	100
2023-02-02	42.83	42.83	42.83	42.83	100
2023-02-01	42.59	42.59	42.59	42.59	847
2023-01-31	39.98	39.98	39.98	39.98	11
2023-01-30	39.98	39.98	39.98	39.98	0
2023-01-27	39.98	39.98	39.98	39.98	0
2023-01-26	39.98	39.98	39.98	39.98	125
2023-01-25	39.98	39.98	39.98	39.98	0
2023-01-24	39.98	39.98	39.98	39.98	100
2023-01-23	39.98	39.98	39.98	39.98	100
2023-01-20	40.47	40.47	40.47	40.47	0
2023-01-19	40.47	40.47	40.47	40.47	123
2023-01-18	40.47	40.47	40.47	40.47	0
2023-01-17	40.48	40.48	40.48	40.48	4,021
2023-01-16	38.27	38.27	38.27	38.27	0
2023-01-13	38.27	38.27	38.27	38.27	1
2023-01-12	38.27	38.27	38.27	38.27	0
2023-01-11	38.27	38.27	38.27	38.27	200
2023-01-10	38.27	38.27	38.27	38.27	0
2023-01-09	38.27	38.27	38.27	38.27	0
2023-01-06	38.27	38.27	38.27	38.27	0
2023-01-05	38.27	38.27	38.27	38.27	200
2023-01-04	38.27	38.27	38.27	38.27	200
2023-01-03	38.27	38.27	38.27	38.27	0
2023-01-02	38.27	38.27	38.27	38.27	0
2022-12-30	38.27	38.27	38.27	38.27	0
2022-12-29	38.27	38.27	38.27	38.27	280
2022-12-28	38.27	38.27	38.27	38.27	0
2022-12-27	38.27	38.27	38.27	38.27	0
2022-12-26	38.27	38.27	38.27	38.27	0
2022-12-23	38.27	38.27	38.27	38.27	0
2022-12-22	38.27	38.27	38.27	38.27	0
2022-12-21	39.12	39.12	39.12	39.12	0
2022-12-20	39.12	39.12	39.12	39.12	50
2022-12-19	39.12	39.12	39.12	39.12	0
2022-12-16	40.04	40.04	40.04	40.04	0
2022-12-15	40.04	40.04	40.04	40.04	6,105
2022-12-14	40.89	40.89	40.89	40.89	0
2022-12-13	40.30	40.30	40.30	40.30	0
2022-12-12	39.89	39.89	39.89	39.89	0
2022-12-09	40.05	40.05	40.05	40.05	0
2022-12-08	40.05	40.05	40.05	40.05	0
2022-12-07	40.05	40.05	40.05	40.05	690
2022-12-06	40.05	40.05	40.05	40.05	1,105
2022-12-05	40.05	40.05	40.05	40.05	0
2022-12-02	40.05	40.05	40.05	40.05	0
2022-12-01	40.05	40.05	40.05	40.05	0
2022-11-30	40.05	40.05	40.05	40.05	200
2022-11-29	40.05	40.05	40.05	40.05	0
2022-11-28	40.05	40.05	40.05	40.05	200
2022-11-25	40.05	40.05	40.05	40.05	0
2022-11-24	40.05	40.05	40.05	40.05	0
2022-11-23	40.05	40.05	40.05	40.05	66
2022-11-22	39.45	39.45	39.45	39.45	6,602
2022-11-21	39.45	39.45	39.45	39.45	0
2022-11-18	39.45	39.45	39.45	39.45	0
2022-11-17	37.79	37.79	37.79	37.79	0
2022-11-16	37.79	37.79	37.79	37.79	0
2022-11-15	37.79	37.79	37.79	37.79	640
2022-11-14	37.79	37.79	37.79	37.79	0
2022-11-11	37.79	37.79	37.79	37.79	113
2022-11-10	37.79	37.79	37.79	37.79	694
2022-11-09	37.79	37.79	37.79	37.79	200
2022-11-08	37.79	37.79	37.79	37.79	432
2022-11-07	38.84	38.84	38.84	38.84	3
2022-11-04	38.84	38.84	38.84	38.84	1,713
2022-11-03	38.84	38.84	38.84	38.84	5,745
2022-11-02	39.76	39.76	39.76	39.76	600
2022-11-01	39.76	39.76	39.76	39.76	0
2022-10-31	39.58	39.58	39.58	39.58	40
2022-10-28	39.53	39.53	39.53	39.53	313
2022-10-27	39.53	39.53	39.53	39.53	215
2022-10-26	39.04	39.04	39.04	39.04	328
2022-10-25	39.04	39.04	39.04	39.04	0
2022-10-24	39.04	39.04	39.04	39.04	0
2022-10-21	39.04	39.04	39.04	39.04	0
2022-10-20	39.04	39.04	39.04	39.04	0
2022-10-19	39.04	39.04	39.04	39.04	0
2022-10-18	39.04	39.04	39.04	39.04	0
2022-10-17	39.04	39.04	39.04	39.04	0
2022-10-14	39.04	39.04	39.04	39.04	200
2022-10-13	38.56	38.56	38.56	38.56	665
2022-10-12	38.56	38.56	38.56	38.56	7,811
2022-10-11	39.79	39.79	39.79	39.79	0
2022-10-10	39.79	39.79	39.79	39.79	795
2022-10-07	39.79	39.79	39.79	39.79	7,629
2022-10-06	41.71	41.71	41.71	41.71	0
2022-10-05	41.71	41.71	41.71	41.71	80
2022-10-04	41.71	41.71	41.71	41.71	28
2022-10-03	41.71	41.71	41.71	41.71	200
2022-09-30	41.70	41.70	41.70	41.70	0
2022-09-29	41.70	41.70	41.70	41.70	30
2022-09-28	40.55	40.55	40.55	40.55	0
2022-09-27	40.90	40.90	40.90	40.90	9,090
2022-09-26	42.00	42.00	42.00	42.00	131
2022-09-23	42.00	42.00	42.00	42.00	1
2022-09-22	42.00	42.00	42.00	42.00	11,286
2022-09-21	42.30	42.30	42.30	42.30	6,513
2022-09-20	42.76	42.76	42.76	42.76	0
2022-09-19	45.67	45.67	45.67	45.67	0
2022-09-16	45.67	45.67	45.67	45.67	110
2022-09-15	45.67	45.67	45.67	45.67	0
2022-09-14	44.02	44.02	44.02	44.02	3
2022-09-13	44.02	44.02	44.02	44.02	0
2022-09-12	44.02	44.02	44.02	44.02	0
2022-09-09	44.02	44.02	44.02	44.02	0
2022-09-08	44.02	44.02	44.02	44.02	0
2022-09-07	44.02	44.02	44.02	44.02	0
2022-09-06	44.02	44.02	44.02	44.02	0
2022-09-05	44.02	44.02	44.02	44.02	0
2022-09-02	44.02	44.02	44.02	44.02	0
2022-09-01	44.02	44.02	44.02	44.02	0
2022-08-31	44.02	44.02	44.02	44.02	0
2022-08-30	44.02	44.02	44.02	44.02	0
2022-08-29	44.02	44.02	44.02	44.02	0
2022-08-26	44.02	44.02	44.02	44.02	0
2022-08-25	44.02	44.02	44.02	44.02	0
2022-08-24	44.02	44.02	44.02	44.02	35
2022-08-23	44.02	44.02	44.02	44.02	0
2022-08-22	44.02	44.02	44.02	44.02	274
2022-08-19	44.02	44.02	44.02	44.02	0
2022-08-18	44.02	44.02	44.02	44.02	0
2022-08-17	44.02	44.02	44.02	44.02	0
2022-08-16	44.02	44.02	44.02	44.02	0
2022-08-15	44.02	44.02	44.02	44.02	0
2022-08-12	44.02	44.02	44.02	44.02	26
2022-08-11	44.02	44.02	44.02	44.02	700
2022-08-10	44.02	44.02	44.02	44.02	2,215
2022-08-09	44.02	44.02	44.02	44.02	0
2022-08-08	44.02	44.02	44.02	44.02	0
2022-08-05	44.02	44.02	44.02	44.02	0
2022-08-04	44.02	44.02	44.02	44.02	0
2022-08-03	44.02	44.02	44.02	44.02	42
2022-08-02	44.02	44.02	44.02	44.02	0
2022-08-01	44.02	44.02	44.02	44.02	42
2022-07-29	44.02	44.02	44.02	44.02	0
2022-07-28	44.02	44.02	44.02	44.02	55
2022-07-27	44.02	44.02	44.02	44.02	30
2022-07-26	44.02	44.02	44.02	44.02	0
2022-07-25	44.02	44.02	44.02	44.02	0
2022-07-22	44.02	44.02	44.02	44.02	0
2022-07-21	44.02	44.02	44.02	44.02	0
2022-07-20	44.02	44.02	44.02	44.02	0
2022-07-19	44.02	44.02	44.02	44.02	45
2022-07-18	44.02	44.02	44.02	44.02	0
2022-07-15	44.02	44.02	44.02	44.02	110
2022-07-14	46.04	46.04	46.04	46.04	121
2022-07-13	46.04	46.04	46.04	46.04	1,770
2022-07-12	46.04	46.04	46.04	46.04	100
2022-07-11	46.04	46.04	46.04	46.04	0
2022-07-08	46.04	46.04	46.04	46.04	340
2022-07-07	46.04	46.04	46.04	46.04	10
2022-07-06	46.04	46.04	46.04	46.04	0
2022-07-05	46.04	46.04	46.04	46.04	400
2022-07-04	46.04	46.04	46.04	46.04	0
2022-07-01	46.04	46.04	46.04	46.04	90
2022-06-30	44.48	44.48	44.48	44.48	60
2022-06-29	44.48	44.48	44.48	44.48	0
2022-06-28	44.48	44.48	44.48	44.48	150
2022-06-27	44.48	44.48	44.48	44.48	96
2022-06-24	44.48	44.48	44.48	44.48	14
2022-06-23	44.48	44.48	44.48	44.48	230
2022-06-22	43.53	43.53	43.53	43.53	0
2022-06-21	43.53	43.53	43.53	43.53	243
2022-06-20	43.53	43.53	43.53	43.53	0
2022-06-17	42.99	42.99	42.99	42.99	300
2022-06-16	42.99	42.99	42.99	42.99	1,000
2022-06-15	42.99	42.99	42.99	42.99	0
2022-06-14	42.99	42.99	42.99	42.99	42
2022-06-13	47.31	47.31	47.31	47.31	0
2022-06-10	47.31	47.31	47.31	47.31	19
2022-06-09	47.31	47.31	47.31	47.31	92
2022-06-08	47.31	47.31	47.31	47.31	0
2022-06-07	47.80	47.80	47.80	47.80	1,010
2022-06-06	47.80	47.80	47.80	47.80	0
2022-06-03	47.80	47.80	47.80	47.80	0
2022-06-02	47.80	47.80	47.80	47.80	0
2022-06-01	47.80	47.80	47.80	47.80	0
2022-05-31	48.56	48.56	48.56	48.56	134
2022-05-30	48.56	48.56	48.56	48.56	0
2022-05-27	48.56	48.56	48.56	48.56	102
2022-05-26	48.56	48.56	48.56	48.56	0
2022-05-25	48.56	48.56	48.56	48.56	0
2022-05-24	48.56	48.56	48.56	48.56	0
2022-05-23	48.56	48.56	48.56	48.56	0
2022-05-20	48.56	48.56	48.56	48.56	0
2022-05-19	48.56	48.56	48.56	48.56	0
2022-05-18	48.56	48.56	48.56	48.56	0
2022-05-17	48.61	48.61	48.61	48.61	0
2022-05-16	48.61	48.61	48.61	48.61	126
2022-05-13	47.94	47.94	47.94	47.94	0
2022-05-12	52.84	52.84	52.84	52.84	0
2022-05-11	52.84	52.84	52.84	52.84	100
2022-05-10	52.84	52.84	52.84	52.84	0
2022-05-09	52.84	52.84	52.84	52.84	111
2022-05-06	52.84	52.84	52.84	52.84	0
2022-05-05	52.84	52.84	52.84	52.84	0
2022-05-04	52.84	52.84	52.84	52.84	890
2022-05-03	52.84	52.84	52.84	52.84	0
2022-05-02	58.82	58.82	58.82	58.82	0
2022-04-29	58.82	58.82	58.82	58.82	338
2022-04-28	58.82	58.82	58.82	58.82	150
2022-04-27	58.82	58.82	58.82	58.82	40
2022-04-26	58.82	58.82	58.82	58.82	0
2022-04-25	58.82	58.82	58.82	58.82	0
2022-04-22	58.82	58.82	58.82	58.82	0
2022-04-21	58.82	58.82	58.82	58.82	10
2022-04-20	58.82	58.82	58.82	58.82	0
2022-04-19	58.82	58.82	58.82	58.82	30
2022-04-18	58.82	58.82	58.82	58.82	0
2022-04-15	58.82	58.82	58.82	58.82	0
2022-04-14	58.82	58.82	58.82	58.82	300
2022-04-13	58.82	58.82	58.82	58.82	0
2022-04-12	58.82	58.82	58.82	58.82	0
2022-04-11	58.82	58.82	58.82	58.82	0
2022-04-08	58.82	58.82	58.82	58.82	42
2022-04-07	58.82	58.82	58.82	58.82	144
2022-04-06	57.22	57.22	57.22	57.22	0
2022-04-05	57.22	57.22	57.22	57.22	0
2022-04-04	57.22	57.22	57.22	57.22	0
2022-04-01	57.22	57.22	57.22	57.22	0
2022-03-31	57.22	57.22	57.22	57.22	0
2022-03-30	57.22	57.22	57.22	57.22	160
2022-03-29	57.22	57.22	57.22	57.22	10
2022-03-28	57.22	57.22	57.22	57.22	20
2022-03-25	57.22	57.22	57.22	57.22	0
2022-03-24	57.22	57.22	57.22	57.22	345
2022-03-23	57.22	57.22	57.22	57.22	0
2022-03-22	57.22	57.22	57.22	57.22	0
2022-03-21	57.22	57.22	57.22	57.22	0
2022-03-18	55.32	55.32	55.32	55.32	0
2022-03-17	55.32	55.32	55.32	55.32	0
2022-03-16	55.32	55.32	55.32	55.32	100
2022-03-15	55.32	55.32	55.32	55.32	0
2022-03-14	55.32	55.32	55.32	55.32	0
2022-03-11	55.32	55.32	55.32	55.32	0
2022-03-10	55.32	55.32	55.32	55.32	0
2022-03-09	55.32	55.32	55.32	55.32	0
2022-03-08	55.32	55.32	55.32	55.32	14
2022-03-07	55.32	55.32	55.32	55.32	214
2022-03-04	55.32	55.32	55.32	55.32	0
2022-03-03	55.32	55.32	55.32	55.32	0
2022-03-02	55.32	55.32	55.32	55.32	0
2022-03-01	55.32	55.32	55.32	55.32	0
2022-02-28	55.32	55.32	55.32	55.32	0
2022-02-25	55.32	55.32	55.32	55.32	200
2022-02-24	55.32	55.32	55.32	55.32	90
2022-02-23	55.32	55.32	55.32	55.32	0
2022-02-22	55.32	55.32	55.32	55.32	0
2022-02-21	55.32	55.32	55.32	55.32	0
2022-02-18	55.32	55.32	55.32	55.32	0
2022-02-17	55.32	55.32	55.32	55.32	0
2022-02-16	55.32	55.32	55.32	55.32	0
2022-02-15	55.32	55.32	55.32	55.32	0
2022-02-14	55.32	55.32	55.32	55.32	6
2022-02-11	55.32	55.32	55.32	55.32	73
2022-02-10	55.70	55.70	55.70	55.70	30
2022-02-09	55.70	55.70	55.70	55.70	0
2022-02-08	57.00	57.00	57.00	57.00	0
2022-02-07	57.00	57.00	57.00	57.00	0
2022-02-04	57.53	57.53	57.53	57.53	0
2022-02-03	57.26	57.26	57.26	57.26	0
2022-02-02	57.26	57.26	57.26	57.26	28
2022-02-01	56.84	56.84	56.84	56.84	9
2022-01-31	58.58	58.58	58.58	58.58	1
2022-01-28	58.58	58.58	58.58	58.58	22
2022-01-27	58.58	58.58	58.58	58.58	4
2022-01-26	58.58	58.58	58.58	58.58	106
2022-01-25	58.58	58.58	58.58	58.58	0
2022-01-24	58.58	58.58	58.58	58.58	478
2022-01-21	58.58	58.58	58.58	58.58	0
2022-01-20	58.58	58.58	58.58	58.58	60
2022-01-19	58.58	58.58	58.58	58.58	0
2022-01-18	58.58	58.58	58.58	58.58	10
2022-01-17	58.58	58.58	58.58	58.58	0
2022-01-14	58.24	58.24	58.24	58.24	0
2022-01-13	58.24	58.24	58.24	58.24	0
2022-01-12	58.24	58.24	58.24	58.24	0
2022-01-11	59.90	59.90	59.90	59.90	0
2022-01-10	59.90	59.90	59.90	59.90	54
2022-01-07	59.90	59.90	59.90	59.90	200
2022-01-06	59.90	59.90	59.90	59.90	108
2022-01-05	59.90	59.90	59.90	59.90	80
2022-01-04	59.90	59.90	59.90	59.90	163
2022-01-03	58.22	58.22	58.22	58.22	0
2021-12-31	58.22	58.22	58.22	58.22	0
2021-12-30	58.22	58.22	58.22	58.22	0
2021-12-29	58.22	58.22	58.22	58.22	0
2021-12-28	58.22	58.22	58.22	58.22	0
2021-12-27	58.22	58.22	58.22	58.22	0
2021-12-24	58.22	58.22	58.22	58.22	0
2021-12-23	58.22	58.22	58.22	58.22	6
2021-12-22	58.22	58.22	58.22	58.22	20
2021-12-21	57.96	57.96	57.96	57.96	0
2021-12-20	57.96	57.96	57.96	57.96	10
2021-12-17	59.62	59.62	59.62	59.62	13
2021-12-16	59.62	59.62	59.62	59.62	6
2021-12-15	58.59	58.59	58.59	58.59	0
2021-12-14	56.48	56.48	56.48	56.48	0
2021-12-13	56.48	56.48	56.48	56.48	17
2021-12-10	56.48	56.48	56.48	56.48	32
2021-12-09	56.48	56.48	56.48	56.48	414
2021-12-08	56.48	56.48	56.48	56.48	962
2021-12-07	56.48	56.48	56.48	56.48	448
2021-12-06	56.48	56.48	56.48	56.48	0
2021-12-03	56.73	56.73	56.73	56.73	0
2021-12-02	56.73	56.73	56.73	56.73	0
2021-12-01	56.73	56.73	56.73	56.73	500
2021-11-30	57.69	57.69	57.69	57.69	1,476
2021-11-29	57.69	57.69	57.69	57.69	0
2021-11-26	57.69	57.69	57.69	57.69	224
2021-11-25	57.69	57.69	57.69	57.69	0
2021-11-24	56.85	56.85	56.85	56.85	324
2021-11-23	56.85	56.85	56.85	56.85	127
2021-11-22	56.85	56.85	56.85	56.85	0
2021-11-19	56.85	56.85	56.85	56.85	68
2021-11-18	56.85	56.85	56.85	56.85	426
2021-11-17	56.85	56.85	56.85	56.85	189,984
2021-11-16	56.85	56.85	56.85	56.85	10
2021-11-15	55.94	55.94	55.94	55.94	403
2021-11-12	55.20	55.20	55.20	55.20	0
2021-11-11	55.20	55.20	55.20	55.20	30
2021-11-10	55.20	55.20	55.20	55.20	0
2021-11-09	55.20	55.20	55.20	55.20	0
2021-11-08	55.20	55.20	55.20	55.20	0
2021-11-05	55.20	55.20	55.20	55.20	20
2021-11-04	55.20	55.20	55.20	55.20	0
2021-11-03	55.20	55.20	55.20	55.20	0
2021-11-02	55.53	55.53	55.53	55.53	0
2021-11-01	55.53	55.53	55.53	55.53	0
2021-10-29	55.77	55.77	55.77	55.77	0
2021-10-28	55.77	55.77	55.77	55.77	550
2021-10-27	54.67	54.67	54.67	54.67	30
2021-10-26	54.67	54.67	54.67	54.67	0
2021-10-25	54.72	54.72	54.72	54.72	92
2021-10-22	54.72	54.72	54.72	54.72	81
2021-10-21	54.72	54.72	54.72	54.72	0
2021-10-20	55.07	55.07	55.07	55.07	0
2021-10-19	55.07	55.07	55.07	55.07	0
2021-10-18	55.07	55.07	55.07	55.07	240
2021-10-15	55.07	55.07	55.07	55.07	0
2021-10-14	53.07	53.07	53.07	53.07	0
2021-10-13	53.07	53.07	53.07	53.07	0
2021-10-12	52.32	52.32	52.32	52.32	0
2021-10-11	52.32	52.32	52.32	52.32	0
2021-10-08	52.32	52.32	52.32	52.32	8
2021-10-07	52.32	52.32	52.32	52.32	0
2021-10-06	52.32	52.32	52.32	52.32	0
2021-10-05	52.32	52.32	52.32	52.32	0
2021-10-04	52.32	52.32	52.32	52.32	0
2021-10-01	52.32	52.32	52.32	52.32	104
2021-09-30	52.32	52.32	52.32	52.32	0
2021-09-29	52.32	52.32	52.32	52.32	28
2021-09-28	52.69	52.69	52.69	52.69	0
2021-09-27	53.98	53.98	53.98	53.98	25
2021-09-24	53.98	53.98	53.98	53.98	36
2021-09-23	53.64	53.64	53.64	53.64	36
2021-09-22	53.18	53.18	53.18	53.18	0
2021-09-21	53.18	53.18	53.18	53.18	100
2021-09-20	53.18	53.18	53.18	53.18	0
2021-09-17	53.75	53.75	53.75	53.75	0
2021-09-16	53.65	53.65	53.65	53.65	60
2021-09-15	53.32	53.32	53.32	53.32	100
2021-09-14	53.34	53.34	53.34	53.34	0
2021-09-13	55.08	55.08	55.08	55.08	0
2021-09-10	55.08	55.08	55.08	55.08	0
2021-09-09	55.08	55.08	55.08	55.08	0
2021-09-08	55.08	55.08	55.08	55.08	0
2021-09-07	55.08	55.08	55.08	55.08	538
2021-09-06	55.08	55.08	55.08	55.08	0
2021-09-03	54.02	54.02	54.02	54.02	200
2021-09-02	54.02	54.02	54.02	54.02	924
2021-09-01	54.02	54.02	54.02	54.02	218
2021-08-31	53.09	53.09	53.09	53.09	0
2021-08-30	53.09	53.09	53.09	53.09	0
2021-08-27	53.09	53.09	53.09	53.09	56
2021-08-26	53.09	53.09	53.09	53.09	0
2021-08-25	53.09	53.09	53.09	53.09	1
2021-08-24	53.09	53.09	53.09	53.09	40
2021-08-23	53.09	53.09	53.09	53.09	10
2021-08-20	53.00	53.00	53.00	53.00	0
2021-08-19	52.62	52.62	52.62	52.62	64
2021-08-18	55.13	55.13	55.13	55.13	16
2021-08-17	55.13	55.13	55.13	55.13	270
2021-08-16	55.13	55.13	55.13	55.13	9
2021-08-13	55.13	55.13	55.13	55.13	0
2021-08-12	55.13	55.13	55.13	55.13	0
2021-08-11	55.13	55.13	55.13	55.13	0
2021-08-10	55.13	55.13	55.13	55.13	97
2021-08-09	55.13	55.13	55.13	55.13	50
2021-08-06	55.13	55.13	55.13	55.13	0
2021-08-05	55.13	55.13	55.13	55.13	0
2021-08-04	55.13	55.13	55.13	55.13	50
2021-08-03	54.99	54.99	54.99	54.99	70
2021-08-02	54.99	54.99	54.99	54.99	950
2021-07-30	55.08	55.08	55.08	55.08	600
2021-07-29	55.08	55.08	55.08	55.08	75
2021-07-28	55.07	55.07	55.07	55.07	26
2021-07-27	55.07	55.07	55.07	55.07	378
2021-07-26	54.20	54.20	54.20	54.20	16
2021-07-23	54.20	54.20	54.20	54.20	20
2021-07-22	54.35	54.35	54.35	54.35	1,100
2021-07-21	54.17	54.17	54.17	54.17	192
2021-07-20	52.71	52.71	52.71	52.71	45
2021-07-19	53.17	53.17	53.17	53.17	58
2021-07-16	52.29	52.29	52.29	52.29	784
2021-07-15	52.29	52.29	52.29	52.29	289
2021-07-14	52.29	52.29	52.29	52.29	0
2021-07-13	52.29	52.29	52.29	52.29	200
2021-07-12	50.37	50.37	50.37	50.37	112
2021-07-09	50.37	50.37	50.37	50.37	0
2021-07-08	50.37	50.37	50.37	50.37	10
2021-07-07	50.37	50.37	50.37	50.37	47
2021-07-06	49.72	49.72	49.72	49.72	12
2021-07-05	49.72	49.72	49.72	49.72	0
2021-07-02	49.78	49.78	49.78	49.78	42
2021-07-01	49.78	49.78	49.78	49.78	10
2021-06-30	49.78	49.78	49.78	49.78	20
2021-06-29	49.78	49.78	49.78	49.78	35
2021-06-28	49.86	49.86	49.86	49.86	0
2021-06-25	49.46	49.46	49.46	49.46	0
2021-06-24	49.46	49.46	49.46	49.46	20
2021-06-23	49.46	49.46	49.46	49.46	0
2021-06-22	48.23	48.23	48.23	48.23	0
2021-06-21	48.23	48.23	48.23	48.23	40
2021-06-18	49.18	49.18	49.18	49.18	231
2021-06-17	49.61	49.61	49.61	49.61	1,399
2021-06-16	49.61	49.61	49.61	49.61	0
2021-06-15	50.12	50.12	50.12	50.12	0
2021-06-14	50.29	50.29	50.29	50.29	460
2021-06-11	50.18	50.18	50.18	50.18	24
2021-06-10	49.58	49.58	49.58	49.58	0
2021-06-09	49.58	49.58	49.58	49.58	20
2021-06-08	46.98	46.98	46.98	46.98	0
2021-06-07	46.98	46.98	46.98	46.98	1
2021-06-04	46.98	46.98	46.98	46.98	130
2021-06-03	46.98	46.98	46.98	46.98	0
2021-06-02	46.98	46.98	46.98	46.98	90
2021-06-01	46.98	46.98	46.98	46.98	344
2021-05-28	46.98	46.98	46.98	46.98	6
2021-05-27	46.12	46.12	46.12	46.12	0
2021-05-26	46.12	46.12	46.12	46.12	0
2021-05-25	46.12	46.12	46.12	46.12	0
2021-05-24	46.12	46.12	46.12	46.12	910
2021-05-21	46.12	46.12	46.12	46.12	218
2021-05-20	46.12	46.12	46.12	46.12	0
2021-05-19	46.12	46.12	46.12	46.12	100
2021-05-18	46.12	46.12	46.12	46.12	1
2021-05-17	46.12	46.12	46.12	46.12	304
2021-05-14	46.12	46.12	46.12	46.12	0
2021-05-13	46.12	46.12	46.12	46.12	0
2021-05-12	46.12	46.12	46.12	46.12	0
2021-05-11	45.88	45.88	45.88	45.88	0
2021-05-10	45.88	45.88	45.88	45.88	0
2021-05-07	45.88	45.88	45.88	45.88	0
2021-05-06	46.80	46.80	46.80	46.80	0
2021-05-05	46.80	46.80	46.80	46.80	367
2021-05-04	46.80	46.80	46.80	46.80	169
2021-04-30	46.80	46.80	46.80	46.80	0
2021-04-29	46.80	46.80	46.80	46.80	1,600
2021-04-28	46.80	46.80	46.80	46.80	10
2021-04-27	45.82	45.82	45.82	45.82	3,199
2021-04-26	45.82	45.82	45.82	45.82	300
2021-04-23	45.82	45.82	45.82	45.82	14
2021-04-22	45.82	45.82	45.82	45.82	0
2021-04-21	45.82	45.82	45.82	45.82	220
2021-04-20	45.13	45.13	45.13	45.13	2
2021-04-19	45.02	45.02	45.02	45.02	0
2021-04-16	44.41	44.41	44.41	44.41	0
2021-04-15	44.41	44.41	44.41	44.41	600
2021-04-14	44.41	44.41	44.41	44.41	346
2021-04-13	44.16	44.16	44.16	44.16	0
2021-04-12	44.06	44.06	44.06	44.06	0
2021-04-09	44.03	44.03	44.03	44.03	0
2021-04-08	44.58	44.58	44.58	44.58	133
2021-04-07	44.58	44.58	44.58	44.58	0
2021-04-06	44.58	44.58	44.58	44.58	83
2021-04-01	44.58	44.58	44.58	44.58	0
2021-03-31	44.58	44.58	44.58	44.58	254
2021-03-30	44.56	44.56	44.56	44.56	0
2021-03-29	44.14	44.14	44.14	44.14	155
2021-03-26	43.50	43.50	43.50	43.50	0
2021-03-25	43.50	43.50	43.50	43.50	70
2021-03-24	43.59	43.59	43.59	43.59	0
2021-03-23	43.59	43.59	43.59	43.59	0
2021-03-22	43.59	43.59	43.59	43.59	78
2021-03-19	45.15	45.15	45.15	45.15	110
2021-03-18	45.15	45.15	45.15	45.15	0
2021-03-17	45.15	45.15	45.15	45.15	0
2021-03-16	45.15	45.15	45.15	45.15	15
2021-03-15	45.15	45.15	45.15	45.15	10
2021-03-12	43.45	43.45	43.45	43.45	0
2021-03-11	43.45	43.45	43.45	43.45	20
2021-03-10	43.45	43.45	43.45	43.45	0
2021-03-09	43.45	43.45	43.45	43.45	0
2021-03-08	42.34	42.34	42.34	42.34	42
2021-03-05	42.34	42.34	42.34	42.34	0
2021-03-04	42.69	42.69	42.69	42.69	0
2021-03-03	42.41	42.41	42.41	42.41	30
2021-03-02	42.09	42.09	42.09	42.09	0
2021-03-01	41.17	41.17	41.17	41.17	0
2021-02-26	43.54	43.54	43.54	43.54	0
2021-02-25	43.54	43.54	43.54	43.54	11
2021-02-24	42.30	42.30	42.30	42.30	0
2021-02-23	42.30	42.30	42.30	42.30	0
2021-02-22	42.30	42.30	42.30	42.30	200
2021-02-19	42.30	42.30	42.30	42.30	0
2021-02-18	42.30	42.30	42.30	42.30	0
2021-02-17	42.30	42.30	42.30	42.30	0
2021-02-16	42.30	42.30	42.30	42.30	10
2021-02-15	43.10	43.10	43.10	43.10	0
2021-02-12	43.10	43.10	43.10	43.10	23
2021-02-11	41.17	41.17	41.17	41.17	810
2021-02-10	41.17	41.17	41.17	41.17	0
2021-02-09	40.07	40.07	40.07	40.07	25
2021-02-08	40.07	40.07	40.07	40.07	25
2021-02-05	39.28	39.28	39.28	39.28	0
2021-02-04	39.28	39.28	39.28	39.28	0
2021-02-03	38.65	38.65	38.65	38.65	370
2021-02-02	38.76	38.76	38.76	38.76	0
2021-02-01	38.45	38.45	38.45	38.45	0
2021-01-29	38.92	38.92	38.92	38.92	0
2021-01-28	39.21	39.21	39.21	39.21	0
2021-01-27	39.21	39.21	39.21	39.21	100
2021-01-26	39.01	39.01	39.01	39.01	0
2021-01-25	39.48	39.48	39.48	39.48	10
2021-01-22	39.48	39.48	39.48	39.48	0
2021-01-21	39.47	39.47	39.47	39.47	0
2021-01-20	37.53	37.53	37.53	37.53	15
2021-01-19	37.53	37.53	37.53	37.53	0
2021-01-18	37.53	37.53	37.53	37.53	0
2021-01-15	37.53	37.53	37.53	37.53	0
2021-01-14	37.53	37.53	37.53	37.53	0
2021-01-13	37.53	37.53	37.53	37.53	0
2021-01-12	37.13	37.13	37.13	37.13	0
2021-01-11	37.13	37.13	37.13	37.13	0
2021-01-08	36.93	36.93	36.93	36.93	0
2021-01-07	36.93	36.93	36.93	36.93	0
2021-01-06	36.93	36.93	36.93	36.93	0
2021-01-05	36.93	36.93	36.93	36.93	5
2021-01-04	37.82	37.82	37.82	37.82	0
2020-12-31	37.82	37.82	37.82	37.82	0
2020-12-30	37.82	37.82	37.82	37.82	0
2020-12-29	37.82	37.82	37.82	37.82	0
2020-12-24	37.82	37.82	37.82	37.82	0
2020-12-23	37.82	37.82	37.82	37.82	24
2020-12-22	36.99	36.99	36.99	36.99	0
2020-12-21	37.01	37.01	37.01	37.01	0
2020-12-18	37.66	37.66	37.66	37.66	0
2020-12-17	37.66	37.66	37.66	37.66	58
2020-12-16	38.39	38.39	38.39	38.39	0
2020-12-15	38.66	38.66	38.66	38.66	0
2020-12-14	38.66	38.66	38.66	38.66	0
2020-12-11	38.66	38.66	38.66	38.66	11
2020-12-10	40.68	40.68	40.68	40.68	0
2020-12-09	40.68	40.68	40.68	40.68	0
2020-12-08	40.68	40.68	40.68	40.68	0
2020-12-07	40.68	40.68	40.68	40.68	0
2020-12-04	39.38	39.38	39.38	39.38	0
2020-12-03	39.38	39.38	39.38	39.38	0
2020-12-02	38.63	38.63	38.63	38.63	0
2020-12-01	38.47	38.47	38.47	38.47	0
2020-11-30	40.28	40.28	40.28	40.28	0
2020-11-27	40.28	40.28	40.28	40.28	106
2020-11-26	40.28	40.28	40.28	40.28	0
2020-11-25	40.28	40.28	40.28	40.28	0
2020-11-24	40.28	40.28	40.28	40.28	0
2020-11-23	40.28	40.28	40.28	40.28	0
2020-11-20	40.28	40.28	40.28	40.28	0
2020-11-19	40.28	40.28	40.28	40.28	0
2020-11-18	40.28	40.28	40.28	40.28	34,290
2020-11-17	40.27	40.27	40.27	40.27	0
2020-11-16	39.96	39.96	39.96	39.96	17,236
2020-11-13	34.16	34.16	34.16	34.16	0
2020-11-12	34.16	34.16	34.16	34.16	0
2020-11-11	34.16	34.16	34.16	34.16	0
2020-11-10	34.16	34.16	34.16	34.16	0
2020-11-09	34.16	34.16	34.16	34.16	0
2020-11-06	34.16	34.16	34.16	34.16	0
2020-11-05	34.16	34.16	34.16	34.16	0
2020-11-04	34.16	34.16	34.16	34.16	0
2020-11-03	34.16	34.16	34.16	34.16	150
2020-11-02	29.68	29.68	29.68	29.68	0
2020-10-30	29.68	29.68	29.68	29.68	0
2020-10-29	29.68	29.68	29.68	29.68	0
2020-10-28	35.06	35.06	35.06	35.06	0
2020-10-27	35.06	35.06	35.06	35.06	0
2020-10-26	35.06	35.06	35.06	35.06	0
2020-10-23	35.06	35.06	35.06	35.06	0
2020-10-22	35.06	35.06	35.06	35.06	0
2020-10-21	35.06	35.06	35.06	35.06	0
2020-10-20	35.06	35.06	35.06	35.06	0
2020-10-19	35.06	35.06	35.06	35.06	0
2020-10-16	35.06	35.06	35.06	35.06	0
2020-10-15	35.06	35.06	35.06	35.06	0
2020-10-14	35.06	35.06	35.06	35.06	0
2020-10-13	35.06	35.06	35.06	35.06	0
2020-10-12	35.06	35.06	35.06	35.06	0
2020-10-09	35.06	35.06	35.06	35.06	0
2020-10-08	35.06	35.06	35.06	35.06	0
2020-10-07	35.06	35.06	35.06	35.06	0
2020-10-06	35.11	35.11	35.11	35.11	0
2020-10-05	33.90	33.90	33.90	33.90	0
2020-10-02	33.90	33.90	33.90	33.90	0
2020-10-01	33.90	33.90	33.90	33.90	0
2020-09-30	33.90	33.90	33.90	33.90	1,243
2020-09-29	33.90	33.90	33.90	33.90	0
2020-09-28	33.90	33.90	33.90	33.90	0
2020-09-25	33.90	33.90	33.90	33.90	0
2020-09-24	33.90	33.90	33.90	33.90	0
2020-09-23	33.90	33.90	33.90	33.90	0
2020-09-22	33.90	33.90	33.90	33.90	0
2020-09-21	33.90	33.90	33.90	33.90	0
2020-09-18	34.76	34.76	34.76	34.76	0
2020-09-17	35.06	35.06	35.06	35.06	28
2020-09-16	35.18	35.18	35.18	35.18	0
2020-09-15	35.18	35.18	35.18	35.18	107
2020-09-14	36.20	36.20	36.20	36.20	0
2020-09-11	36.20	36.20	36.20	36.20	0
2020-04-03	32.03	32.03	32.03	32.03	0
2020-04-02	32.03	32.03	32.03	32.03	0
2020-04-01	32.03	32.03	32.03	32.03	0

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