Vanguard Ftse D Share History

Vanguard Ftse D Share Price history. The following table shows end-of-day data 0LME historical share prices for Vanguard Ftse D, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	43.86	43.86	43.86	43.86	0
2024-05-03	43.86	43.86	43.86	43.86	108
2024-05-02	43.86	43.86	43.86	43.86	409
2024-05-01	43.86	43.86	43.86	43.86	480
2024-04-30	43.86	43.86	43.86	43.86	1,114
2024-04-29	43.86	43.86	43.86	43.86	507
2024-04-26	43.86	43.86	43.86	43.86	338
2024-04-25	43.86	43.86	43.86	43.86	3,940
2024-04-24	43.86	43.86	43.86	43.86	5,955
2024-04-23	43.86	43.86	43.86	43.86	357
2024-04-22	43.86	43.86	43.86	43.86	7,443
2024-04-19	43.86	43.86	43.86	43.86	3,821
2024-04-18	43.86	43.86	43.86	43.86	138
2024-04-17	43.86	43.86	43.86	43.86	6,498
2024-04-16	43.86	43.86	43.86	43.86	4,289
2024-04-15	43.86	43.86	43.86	43.86	4,712
2024-04-12	43.86	43.86	43.86	43.86	658
2024-04-11	43.86	43.86	43.86	43.86	2,958
2024-04-10	43.86	43.86	43.86	43.86	3,726
2024-04-09	43.86	43.86	43.86	43.86	2,583
2024-04-08	43.86	43.86	43.86	43.86	5,381
2024-04-05	43.86	43.86	43.86	43.86	237
2024-04-04	43.86	43.86	43.86	43.86	2,901
2024-04-03	43.86	43.86	43.86	43.86	3,328
2024-04-02	43.86	43.86	43.86	43.86	5,654
2024-04-01	43.86	43.86	43.86	43.86	0
2024-03-29	43.86	43.86	43.86	43.86	0
2024-03-28	43.86	43.86	43.86	43.86	2,341
2024-03-27	43.86	43.86	43.86	43.86	2,027
2024-03-26	43.86	43.86	43.86	43.86	3,425
2024-03-25	43.86	43.86	43.86	43.86	3,360
2024-03-22	43.86	43.86	43.86	43.86	5,519
2024-03-21	43.86	43.86	43.86	43.86	5,519
2024-03-20	43.86	43.86	43.86	43.86	684
2024-03-19	43.86	43.86	43.86	43.86	2,804
2024-03-18	43.86	43.86	43.86	43.86	18,429
2024-03-15	43.86	43.86	43.86	43.86	51,522
2024-03-14	43.86	43.86	43.86	43.86	4,768
2024-03-13	43.86	43.86	43.86	43.86	859
2024-03-12	43.86	43.86	43.86	43.86	296
2024-03-11	43.86	43.86	43.86	43.86	3,586
2024-03-08	43.86	43.86	43.86	43.86	1,019
2024-03-07	43.86	43.86	43.86	43.86	733
2024-03-06	43.86	43.86	43.86	43.86	245
2024-03-05	43.86	43.86	43.86	43.86	5,083
2024-03-04	43.86	43.86	43.86	43.86	1,094
2024-03-01	43.86	43.86	43.86	43.86	1,514
2024-02-29	43.86	43.86	43.86	43.86	2,893
2024-02-28	43.86	43.86	43.86	43.86	1,254
2024-02-27	43.86	43.86	43.86	43.86	5,180
2024-02-26	43.86	43.86	43.86	43.86	10,687
2024-02-23	43.86	43.86	43.86	43.86	28
2024-02-22	43.86	43.86	43.86	43.86	2,235
2024-02-21	43.86	43.86	43.86	43.86	4,029
2024-02-20	43.86	43.86	43.86	43.86	9,396
2024-02-19	43.86	43.86	43.86	43.86	0
2024-02-16	43.86	43.86	43.86	43.86	5,190
2024-02-15	43.86	43.86	43.86	43.86	3,421
2024-02-14	43.86	43.86	43.86	43.86	19,897
2024-02-13	43.86	43.86	43.86	43.86	8,675
2024-02-12	43.86	43.86	43.86	43.86	778
2024-02-09	43.86	43.86	43.86	43.86	185
2024-02-08	43.86	43.86	43.86	43.86	5,479
2024-02-07	43.86	43.86	43.86	43.86	4,369
2024-02-06	43.86	43.86	43.86	43.86	47,782
2024-02-05	43.86	43.86	43.86	43.86	3,566
2024-02-02	43.86	43.86	43.86	43.86	1,287
2024-02-01	43.86	43.86	43.86	43.86	2,893
2024-01-31	43.86	43.86	43.86	43.86	8,569
2024-01-30	43.86	43.86	43.86	43.86	3,401
2024-01-29	43.86	43.86	43.86	43.86	5,405
2024-01-26	43.86	43.86	43.86	43.86	3,722
2024-01-25	43.86	43.86	43.86	43.86	13,769
2024-01-24	43.86	43.86	43.86	43.86	3,566
2024-01-23	43.86	43.86	43.86	43.86	5,447
2024-01-22	43.86	43.86	43.86	43.86	4,665
2024-01-19	43.86	43.86	43.86	43.86	22,115
2024-01-18	43.86	43.86	43.86	43.86	22,622
2024-01-17	43.86	43.86	43.86	43.86	4,467
2024-01-16	43.86	43.86	43.86	43.86	21,502
2024-01-15	43.86	43.86	43.86	43.86	0
2024-01-12	43.86	43.86	43.86	43.86	4,691
2024-01-11	43.86	43.86	43.86	43.86	3,991
2024-01-10	43.86	43.86	43.86	43.86	53,271
2024-01-09	43.86	43.86	43.86	43.86	9,148
2024-01-08	43.86	43.86	43.86	43.86	542
2024-01-05	43.86	43.86	43.86	43.86	1,759
2024-01-04	43.86	43.86	43.86	43.86	5,268
2024-01-03	43.86	43.86	43.86	43.86	488
2024-01-02	43.86	43.86	43.86	43.86	1,179
2024-01-01	43.86	43.86	43.86	43.86	0
2023-12-29	43.86	43.86	43.86	43.86	3,556
2023-12-28	43.86	43.86	43.86	43.86	1,949
2023-12-27	43.86	43.86	43.86	43.86	4,097
2023-12-26	43.86	43.86	43.86	43.86	0
2023-12-25	43.86	43.86	43.86	43.86	0
2023-12-22	43.86	43.86	43.86	43.86	4,924
2023-12-21	43.86	43.86	43.86	43.86	4,157
2023-12-20	43.86	43.86	43.86	43.86	7,228
2023-12-19	43.86	43.86	43.86	43.86	9,498
2023-12-18	43.86	43.86	43.86	43.86	2,290
2023-12-15	43.86	43.86	43.86	43.86	8,128
2023-12-14	43.86	43.86	43.86	43.86	2,601
2023-12-13	43.86	43.86	43.86	43.86	2,754
2023-12-12	43.86	43.86	43.86	43.86	112,909
2023-12-11	43.86	43.86	43.86	43.86	3,557
2023-12-08	43.86	43.86	43.86	43.86	1,745
2023-12-07	43.86	43.86	43.86	43.86	2,410
2023-12-06	43.86	43.86	43.86	43.86	52,175
2023-12-05	43.86	43.86	43.86	43.86	1,023
2023-12-04	43.86	43.86	43.86	43.86	3,543
2023-12-01	43.86	43.86	43.86	43.86	2,764
2023-11-30	43.86	43.86	43.86	43.86	998
2023-11-29	43.86	43.86	43.86	43.86	3,624
2023-11-28	43.86	43.86	43.86	43.86	4,625
2023-11-27	43.86	43.86	43.86	43.86	3,959
2023-11-24	43.86	43.86	43.86	43.86	3,447
2023-11-23	43.86	43.86	43.86	43.86	0
2023-11-22	43.86	43.86	43.86	43.86	1,151
2023-11-21	43.86	43.86	43.86	43.86	740
2023-11-20	43.86	43.86	43.86	43.86	2,459
2023-11-17	43.86	43.86	43.86	43.86	43,374
2023-11-16	43.86	43.86	43.86	43.86	1,766
2023-11-15	43.86	43.86	43.86	43.86	2,580
2023-11-14	43.86	43.86	43.86	43.86	9,291
2023-11-13	43.86	43.86	43.86	43.86	2,541
2023-11-10	43.86	43.86	43.86	43.86	3,999
2023-11-09	43.86	43.86	43.86	43.86	1,341
2023-11-08	43.86	43.86	43.86	43.86	1,715
2023-11-07	43.86	43.86	43.86	43.86	9,568
2023-11-06	43.86	43.86	43.86	43.86	921
2023-11-03	43.86	43.86	43.86	43.86	1,376
2023-11-02	43.86	43.86	43.86	43.86	2,106
2023-11-01	43.86	43.86	43.86	43.86	3,374
2023-10-31	43.86	43.86	43.86	43.86	2,285
2023-10-30	43.86	43.86	43.86	43.86	4,227
2023-10-27	43.86	43.86	43.86	43.86	2,722
2023-10-26	43.86	43.86	43.86	43.86	780
2023-10-25	43.86	43.86	43.86	43.86	2,908
2023-10-24	43.86	43.86	43.86	43.86	3,696
2023-10-23	43.86	43.86	43.86	43.86	9,124
2023-10-20	43.86	43.86	43.86	43.86	1,518
2023-10-19	43.86	43.86	43.86	43.86	2,396
2023-10-18	43.86	43.86	43.86	43.86	3,969
2023-10-17	43.86	43.86	43.86	43.86	6,818
2023-10-16	43.86	43.86	43.86	43.86	2,904
2023-10-13	43.86	43.86	43.86	43.86	1,352
2023-10-12	43.86	43.86	43.86	43.86	21,683
2023-10-11	43.86	43.86	43.86	43.86	3,043
2023-10-10	43.86	43.86	43.86	43.86	3,490
2023-10-09	43.86	43.86	43.86	43.86	601
2023-10-06	43.86	43.86	43.86	43.86	3,609
2023-10-05	43.86	43.86	43.86	43.86	4,093
2023-10-04	43.86	43.86	43.86	43.86	281,489
2023-10-03	43.86	43.86	43.86	43.86	3,339
2023-10-02	43.86	43.86	43.86	43.86	2,911
2023-09-29	43.86	43.86	43.86	43.86	3,528
2023-09-28	43.86	43.86	43.86	43.86	1,974
2023-09-27	43.86	43.86	43.86	43.86	2,812
2023-09-26	43.86	43.86	43.86	43.86	11,159
2023-09-25	42.70	42.70	42.70	42.70	2,738
2023-09-22	42.70	42.70	42.70	42.70	1,991
2023-09-21	42.70	42.70	42.70	42.70	370,721
2023-09-20	42.70	42.70	42.70	42.70	3,209
2023-09-19	42.70	42.70	42.70	42.70	3,517
2023-09-18	42.70	42.70	42.70	42.70	390
2023-09-15	42.70	42.70	42.70	42.70	1,460
2023-09-14	42.70	42.70	42.70	42.70	11,292
2023-09-13	42.70	42.70	42.70	42.70	2,491
2023-09-12	42.70	42.70	42.70	42.70	11,751
2023-09-11	42.70	42.70	42.70	42.70	2,898
2023-09-08	42.70	42.70	42.70	42.70	4,486
2023-09-07	42.70	42.70	42.70	42.70	147
2023-09-06	42.70	42.70	42.70	42.70	5,157
2023-09-05	42.70	42.70	42.70	42.70	10,437
2023-09-04	42.70	42.70	42.70	42.70	0
2023-09-01	42.70	42.70	42.70	42.70	3,644
2023-08-31	42.70	42.70	42.70	42.70	3,246
2023-08-30	42.70	42.70	42.70	42.70	2,800
2023-08-29	42.70	42.70	42.70	42.70	2,592
2023-08-28	42.70	42.70	42.70	42.70	0
2023-08-25	42.70	42.70	42.70	42.70	2,222
2023-08-24	42.70	42.70	42.70	42.70	2,442
2023-08-23	42.70	42.70	42.70	42.70	3,569
2023-08-22	42.70	42.70	42.70	42.70	3,662
2023-08-21	42.70	42.70	42.70	42.70	3,863
2023-08-18	42.70	42.70	42.70	42.70	2,676
2023-08-17	42.70	42.70	42.70	42.70	14,756
2023-08-16	42.70	42.70	42.70	42.70	3,196
2023-08-15	42.70	42.70	42.70	42.70	18,960
2023-08-14	42.70	42.70	42.70	42.70	4,119
2023-08-11	42.70	42.70	42.70	42.70	173
2023-08-10	42.70	42.70	42.70	42.70	3,737
2023-08-09	42.70	42.70	42.70	42.70	4,497
2023-08-08	42.70	42.70	42.70	42.70	5,171
2023-08-07	42.70	42.70	42.70	42.70	42,331
2023-08-04	42.70	42.70	42.70	42.70	1,940
2023-08-03	42.70	42.70	42.70	42.70	8,399
2023-08-02	42.70	42.70	42.70	42.70	3,236
2023-08-01	42.70	42.70	42.70	42.70	37,265
2023-07-31	42.70	42.70	42.70	42.70	237,918
2023-07-28	42.70	42.70	42.70	42.70	3,690
2023-07-27	42.70	42.70	42.70	42.70	4,584
2023-07-26	42.70	42.70	42.70	42.70	3,522
2023-07-25	42.70	42.70	42.70	42.70	5,443
2023-07-24	42.70	42.70	42.70	42.70	5,752
2023-07-21	42.70	42.70	42.70	42.70	2,608
2023-07-20	42.70	42.70	42.70	42.70	5,207
2023-07-19	42.70	42.70	42.70	42.70	1,829
2023-07-18	42.70	42.70	42.70	42.70	2,097
2023-07-17	42.70	42.70	42.70	42.70	1,412
2023-07-14	42.70	42.70	42.70	42.70	1,681
2023-07-13	42.70	42.70	42.70	42.70	17,176
2023-07-12	42.70	42.70	42.70	42.70	5,594
2023-07-11	42.70	42.70	42.70	42.70	3,118
2023-07-10	42.70	42.70	42.70	42.70	4,328
2023-07-07	42.70	42.70	42.70	42.70	4,370
2023-07-06	42.70	42.70	42.70	42.70	1,708
2023-07-05	42.70	42.70	42.70	42.70	8,534
2023-07-04	42.70	42.70	42.70	42.70	0
2023-07-03	42.70	42.70	42.70	42.70	7,239
2023-06-30	42.70	42.70	42.70	42.70	10,136
2023-06-29	42.70	42.70	42.70	42.70	3,340
2023-06-28	42.70	42.70	42.70	42.70	6,127
2023-06-27	42.70	42.70	42.70	42.70	6,641
2023-06-26	42.70	42.70	42.70	42.70	5,200
2023-06-23	42.70	42.70	42.70	42.70	1,958
2023-06-22	42.70	42.70	42.70	42.70	5,081
2023-06-21	42.70	42.70	42.70	42.70	4,752
2023-06-20	42.70	42.70	42.70	42.70	12,183
2023-06-19	42.70	42.70	42.70	42.70	0
2023-06-16	42.70	42.70	42.70	42.70	5,750
2023-06-15	42.70	42.70	42.70	42.70	19,228
2023-06-14	42.70	42.70	42.70	42.70	5,439
2023-06-13	42.70	42.70	42.70	42.70	20,973
2023-06-12	42.70	42.70	42.70	42.70	6,333
2023-06-09	42.70	42.70	42.70	42.70	4,136
2023-06-08	42.70	42.70	42.70	42.70	37,579
2023-06-07	42.70	42.70	42.70	42.70	2,296
2023-06-06	42.70	42.70	42.70	42.70	6,187
2023-06-05	42.70	42.70	42.70	42.70	1,513
2023-06-02	42.70	42.70	42.70	42.70	1,734
2023-06-01	42.70	42.70	42.70	42.70	7,993
2023-05-31	42.70	42.70	42.70	42.70	4,437
2023-05-30	42.70	42.70	42.70	42.70	3,935
2023-05-29	42.70	42.70	42.70	42.70	0
2023-05-26	42.70	42.70	42.70	42.70	156,400
2023-05-25	42.70	42.70	42.70	42.70	162
2023-05-24	42.70	42.70	42.70	42.70	51,633
2023-05-23	42.70	42.70	42.70	42.70	5,802
2023-05-22	42.70	42.70	42.70	42.70	1,494
2023-05-19	42.70	42.70	42.70	42.70	833
2023-05-18	42.70	42.70	42.70	42.70	1,826
2023-05-17	42.70	42.70	42.70	42.70	3,912
2023-05-16	42.70	42.70	42.70	42.70	2,370
2023-05-15	42.70	42.70	42.70	42.70	3,021
2023-05-12	42.70	42.70	42.70	42.70	11,015
2023-05-11	42.70	42.70	42.70	42.70	2,679
2023-05-10	42.70	42.70	42.70	42.70	1,941,737
2023-05-09	42.70	42.70	42.70	42.70	18,686
2023-05-08	42.70	42.70	42.70	42.70	0
2023-05-05	42.70	42.70	42.70	42.70	380
2023-05-04	42.70	42.70	42.70	42.70	677
2023-05-03	42.70	42.70	42.70	42.70	687
2023-05-02	42.70	42.70	42.70	42.70	2,062
2023-05-01	42.70	42.70	42.70	42.70	0
2023-04-28	42.70	42.70	42.70	42.70	2,227
2023-04-27	42.70	42.70	42.70	42.70	169,049
2023-04-26	42.70	42.70	42.70	42.70	3,732
2023-04-25	42.70	42.70	42.70	42.70	2,472
2023-04-24	42.70	42.70	42.70	42.70	1,582
2023-04-21	42.70	42.70	42.70	42.70	1,938
2023-04-20	42.70	42.70	42.70	42.70	482
2023-04-19	42.70	42.70	42.70	42.70	2,747
2023-04-18	42.70	42.70	42.70	42.70	199,075
2023-04-17	42.70	42.70	42.70	42.70	1,210
2023-04-14	42.70	42.70	42.70	42.70	1,465
2023-04-13	42.70	42.70	42.70	42.70	2,982
2023-04-12	42.70	42.70	42.70	42.70	11,004
2023-04-11	42.70	42.70	42.70	42.70	1,866
2023-04-10	42.70	42.70	42.70	42.70	0
2023-04-07	42.70	42.70	42.70	42.70	0
2023-04-06	42.70	42.70	42.70	42.70	270,115
2023-04-05	42.70	42.70	42.70	42.70	182
2023-04-04	42.70	42.70	42.70	42.70	5,691
2023-04-03	42.70	42.70	42.70	42.70	710
2023-03-31	42.70	42.70	42.70	42.70	2,358
2023-03-30	42.70	42.70	42.70	42.70	110
2023-03-29	42.70	42.70	42.70	42.70	2,182
2023-03-28	42.70	42.70	42.70	42.70	2,217
2023-03-27	42.70	42.70	42.70	42.70	2,212
2023-03-24	42.70	42.70	42.70	42.70	125
2023-03-23	42.70	42.70	42.70	42.70	3,397
2023-03-22	42.70	42.70	42.70	42.70	1,462
2023-03-21	42.70	42.70	42.70	42.70	198
2023-03-20	42.70	42.70	42.70	42.70	1,972
2023-03-17	42.70	42.70	42.70	42.70	1,346
2023-03-16	42.70	42.70	42.70	42.70	1,622
2023-03-15	42.70	42.70	42.70	42.70	4,826
2023-03-14	43.32	43.32	43.32	43.32	27,940
2023-03-13	43.32	43.32	43.32	43.32	5,133
2023-03-10	44.10	44.10	44.10	44.10	2,769
2023-03-09	44.10	44.10	44.10	44.10	4,513
2023-03-08	44.57	44.57	44.57	44.57	63
2023-03-07	44.57	44.57	44.57	44.57	3,248
2023-03-06	44.57	44.57	44.57	44.57	279,978
2023-03-03	44.57	44.57	44.57	44.57	1,531
2023-03-02	44.57	44.57	44.57	44.57	2,221
2023-03-01	44.57	44.57	44.57	44.57	5,077
2023-02-28	44.57	44.57	44.57	44.57	8,276
2023-02-27	44.57	44.57	44.57	44.57	2,082
2023-02-24	44.57	44.57	44.57	44.57	3,030
2023-02-23	44.57	44.57	44.57	44.57	575
2023-02-22	45.10	45.10	45.10	45.10	3,270
2023-02-21	45.10	45.10	45.10	45.10	2,659
2023-02-20	45.10	45.10	45.10	45.10	0
2023-02-17	45.10	45.10	45.10	45.10	871
2023-02-16	45.10	45.10	45.10	45.10	1,468
2023-02-15	36.30	36.30	36.30	36.30	605
2023-02-14	36.30	36.30	36.30	36.30	1,279
2023-02-13	36.30	36.30	36.30	36.30	1,563
2023-02-10	36.30	36.30	36.30	36.30	364,826
2023-02-09	36.30	36.30	36.30	36.30	1,060
2023-02-08	36.30	36.30	36.30	36.30	1,818
2023-02-07	36.30	36.30	36.30	36.30	1,121
2023-02-06	36.30	36.30	36.30	36.30	132,839
2023-02-03	36.30	36.30	36.30	36.30	197
2023-02-02	36.30	36.30	36.30	36.30	1,132
2023-02-01	36.30	36.30	36.30	36.30	2,449
2023-01-31	36.30	36.30	36.30	36.30	330
2023-01-30	36.30	36.30	36.30	36.30	1,494
2023-01-27	36.30	36.30	36.30	36.30	0
2023-01-26	36.30	36.30	36.30	36.30	1,119
2023-01-25	36.30	36.30	36.30	36.30	2,410
2023-01-24	36.30	36.30	36.30	36.30	912
2023-01-23	36.30	36.30	36.30	36.30	1,301
2023-01-20	36.30	36.30	36.30	36.30	14,403
2023-01-19	36.30	36.30	36.30	36.30	1,296
2023-01-18	36.30	36.30	36.30	36.30	2,587
2023-01-17	36.30	36.30	36.30	36.30	2,778
2023-01-16	36.30	36.30	36.30	36.30	0
2023-01-13	36.30	36.30	36.30	36.30	23,042
2023-01-12	36.30	36.30	36.30	36.30	31,637
2023-01-11	36.30	36.30	36.30	36.30	0
2023-01-10	36.30	36.30	36.30	36.30	115,820
2023-01-09	36.30	36.30	36.30	36.30	0
2023-01-06	36.30	36.30	36.30	36.30	3,100
2023-01-05	36.30	36.30	36.30	36.30	997
2023-01-04	36.30	36.30	36.30	36.30	2,544
2023-01-03	36.30	36.30	36.30	36.30	0
2023-01-02	36.30	36.30	36.30	36.30	0
2022-12-30	36.30	36.30	36.30	36.30	2,241
2022-12-29	36.30	36.30	36.30	36.30	1,154
2022-12-28	36.30	36.30	36.30	36.30	1,953
2022-12-27	36.30	36.30	36.30	36.30	0
2022-12-26	36.30	36.30	36.30	36.30	0
2022-12-23	36.30	36.30	36.30	36.30	1,316
2022-12-22	36.30	36.30	36.30	36.30	5,144
2022-12-21	36.30	36.30	36.30	36.30	3,210
2022-12-20	36.30	36.30	36.30	36.30	1,896
2022-12-19	36.30	36.30	36.30	36.30	1,021
2022-12-16	36.30	36.30	36.30	36.30	1,026
2022-12-15	36.30	36.30	36.30	36.30	1,432
2022-12-14	36.30	36.30	36.30	36.30	100,328
2022-12-13	36.30	36.30	36.30	36.30	21,379
2022-12-12	36.30	36.30	36.30	36.30	1,051
2022-12-09	36.30	36.30	36.30	36.30	2,302
2022-12-08	36.30	36.30	36.30	36.30	0
2022-12-07	36.30	36.30	36.30	36.30	4,388
2022-12-06	36.30	36.30	36.30	36.30	92,829
2022-12-05	36.30	36.30	36.30	36.30	1,320
2022-12-02	36.30	36.30	36.30	36.30	716
2022-12-01	36.30	36.30	36.30	36.30	1,652
2022-11-30	36.30	36.30	36.30	36.30	3,429
2022-11-29	36.30	36.30	36.30	36.30	1,812
2022-11-28	36.30	36.30	36.30	36.30	26,209
2022-11-25	36.30	36.30	36.30	36.30	4,635
2022-11-24	36.30	36.30	36.30	36.30	0
2022-11-23	36.30	36.30	36.30	36.30	0
2022-11-22	36.30	36.30	36.30	36.30	50
2022-11-21	36.30	36.30	36.30	36.30	21,731
2022-11-18	36.30	36.30	36.30	36.30	16,770
2022-11-17	36.30	36.30	36.30	36.30	2,540
2022-11-16	36.30	36.30	36.30	36.30	3,280
2022-11-15	36.30	36.30	36.30	36.30	1,751
2022-11-14	36.30	36.30	36.30	36.30	128,876
2022-11-11	36.30	36.30	36.30	36.30	0
2022-11-10	36.30	36.30	36.30	36.30	2,277
2022-11-09	36.30	36.30	36.30	36.30	7,109
2022-11-08	36.30	36.30	36.30	36.30	4,796
2022-11-07	36.30	36.30	36.30	36.30	262,809
2022-11-04	36.30	36.30	36.30	36.30	1,080
2022-11-03	36.30	36.30	36.30	36.30	0
2022-11-02	36.30	36.30	36.30	36.30	4,328
2022-11-01	36.30	36.30	36.30	36.30	4,391
2022-10-31	36.30	36.30	36.30	36.30	3,433
2022-10-28	36.30	36.30	36.30	36.30	2,107
2022-10-27	36.30	36.30	36.30	36.30	3,153
2022-10-26	36.30	36.30	36.30	36.30	1,774
2022-10-25	36.30	36.30	36.30	36.30	3,564
2022-10-24	36.30	36.30	36.30	36.30	1,322
2022-10-21	36.30	36.30	36.30	36.30	1,763
2022-10-20	36.30	36.30	36.30	36.30	2,077
2022-10-19	36.30	36.30	36.30	36.30	0
2022-10-18	36.30	36.30	36.30	36.30	2,646
2022-10-17	36.30	36.30	36.30	36.30	8,855
2022-10-14	35.76	35.76	35.76	35.76	274,770
2022-10-13	35.76	35.76	35.76	35.76	2,833
2022-10-12	36.41	36.41	36.41	36.41	150
2022-10-11	36.41	36.41	36.41	36.41	1,227
2022-10-10	37.18	37.18	37.18	37.18	0
2022-10-07	37.18	37.18	37.18	37.18	4,229
2022-10-06	37.18	37.18	37.18	37.18	252,038
2022-10-05	37.18	37.18	37.18	37.18	3,212
2022-10-04	37.18	37.18	37.18	37.18	3,223
2022-10-03	42.97	42.97	42.97	42.97	5,400
2022-09-30	42.97	42.97	42.97	42.97	3,121
2022-09-29	42.97	42.97	42.97	42.97	1,838
2022-09-28	42.97	42.97	42.97	42.97	3,964
2022-09-27	42.97	42.97	42.97	42.97	8,228
2022-09-26	42.97	42.97	42.97	42.97	1,659
2022-09-23	42.97	42.97	42.97	42.97	665
2022-09-22	42.97	42.97	42.97	42.97	822
2022-09-21	42.97	42.97	42.97	42.97	8,171
2022-09-20	42.97	42.97	42.97	42.97	3,540
2022-09-19	42.97	42.97	42.97	42.97	0
2022-09-16	42.97	42.97	42.97	42.97	9,710
2022-09-15	42.97	42.97	42.97	42.97	7,861
2022-09-14	42.97	42.97	42.97	42.97	8,122
2022-09-13	42.97	42.97	42.97	42.97	6,396
2022-09-12	42.97	42.97	42.97	42.97	1,436
2022-09-09	42.97	42.97	42.97	42.97	14,857
2022-09-08	42.97	42.97	42.97	42.97	28,017
2022-09-07	42.97	42.97	42.97	42.97	504,955
2022-09-06	42.97	42.97	42.97	42.97	3,759
2022-09-05	42.97	42.97	42.97	42.97	0
2022-09-02	42.97	42.97	42.97	42.97	1,728
2022-09-01	42.97	42.97	42.97	42.97	1,944
2022-08-31	42.97	42.97	42.97	42.97	1,859
2022-08-30	42.97	42.97	42.97	42.97	4,317
2022-08-29	42.97	42.97	42.97	42.97	0
2022-08-26	42.97	42.97	42.97	42.97	2,497
2022-08-25	42.97	42.97	42.97	42.97	2,147
2022-08-24	42.97	42.97	42.97	42.97	2,458
2022-08-23	42.97	42.97	42.97	42.97	6,030
2022-08-22	42.97	42.97	42.97	42.97	2,097
2022-08-19	42.97	42.97	42.97	42.97	3,480
2022-08-18	41.54	41.54	41.54	41.54	3,885
2022-08-17	41.54	41.54	41.54	41.54	3,712
2022-08-16	41.54	41.54	41.54	41.54	3,171
2022-08-15	41.54	41.54	41.54	41.54	4,919
2022-08-12	41.54	41.54	41.54	41.54	2,158
2022-08-11	41.54	41.54	41.54	41.54	0
2022-08-10	41.54	41.54	41.54	41.54	19,173
2022-08-09	41.54	41.54	41.54	41.54	3,552
2022-08-08	41.54	41.54	41.54	41.54	1,748
2022-08-05	41.54	41.54	41.54	41.54	5,979
2022-08-04	41.54	41.54	41.54	41.54	313,477
2022-08-03	41.54	41.54	41.54	41.54	0
2022-08-02	41.54	41.54	41.54	41.54	892
2022-08-01	41.54	41.54	41.54	41.54	75
2022-07-29	41.54	41.54	41.54	41.54	741
2022-07-28	41.54	41.54	41.54	41.54	4,953
2022-07-27	41.54	41.54	41.54	41.54	713
2022-07-26	41.54	41.54	41.54	41.54	78
2022-07-25	41.54	41.54	41.54	41.54	388
2022-07-22	41.54	41.54	41.54	41.54	272
2022-07-21	39.90	39.90	39.90	39.90	16,844
2022-07-20	39.90	39.90	39.90	39.90	545
2022-07-19	39.90	39.90	39.90	39.90	0
2022-07-18	39.90	39.90	39.90	39.90	675
2022-07-15	39.90	39.90	39.90	39.90	1,485
2022-07-14	40.17	40.17	40.17	40.17	708
2022-07-13	40.17	40.17	40.17	40.17	0
2022-07-12	40.71	40.71	40.71	40.71	752
2022-07-11	40.71	40.71	40.71	40.71	0
2022-07-08	40.60	40.60	40.60	40.60	701
2022-07-07	40.84	40.84	40.84	40.84	43,000
2022-07-06	40.84	40.84	40.84	40.84	2,421
2022-07-05	40.84	40.84	40.84	40.84	708
2022-07-04	40.84	40.84	40.84	40.84	0
2022-07-01	40.84	40.84	40.84	40.84	319
2022-06-30	40.84	40.84	40.84	40.84	459
2022-06-29	40.84	40.84	40.84	40.84	731
2022-06-28	40.84	40.84	40.84	40.84	572
2022-06-27	40.84	40.84	40.84	40.84	43,504
2022-06-24	40.84	40.84	40.84	40.84	0
2022-06-23	40.84	40.84	40.84	40.84	384
2022-06-22	40.84	40.84	40.84	40.84	400
2022-06-21	40.84	40.84	40.84	40.84	1,183
2022-06-20	40.84	40.84	40.84	40.84	0
2022-06-17	43.13	43.13	43.13	43.13	879
2022-06-16	43.13	43.13	43.13	43.13	0
2022-06-15	43.13	43.13	43.13	43.13	805
2022-06-14	43.13	43.13	43.13	43.13	623
2022-06-13	43.13	43.13	43.13	43.13	25,648
2022-06-10	45.44	45.44	45.44	45.44	367
2022-06-09	45.44	45.44	45.44	45.44	365
2022-06-08	45.44	45.44	45.44	45.44	1,485
2022-06-07	45.44	45.44	45.44	45.44	0
2022-06-06	45.44	45.44	45.44	45.44	1,376
2022-06-03	45.12	45.12	45.12	45.12	0
2022-06-02	45.12	45.12	45.12	45.12	0
2022-06-01	45.12	45.12	45.12	45.12	70
2022-05-31	45.12	45.12	45.12	45.12	31,651
2022-05-30	45.12	45.12	45.12	45.12	0
2022-05-27	45.12	45.12	45.12	45.12	0
2022-05-26	44.58	44.58	44.58	44.58	426
2022-05-25	44.80	44.80	44.80	44.80	0
2022-05-24	44.80	44.80	44.80	44.80	0
2022-05-23	42.28	42.28	42.28	42.28	428
2022-05-20	42.28	42.28	42.28	42.28	432
2022-05-19	42.28	42.28	42.28	42.28	465
2022-05-18	42.28	42.28	42.28	42.28	0
2022-05-17	42.28	42.28	42.28	42.28	469
2022-05-16	42.28	42.28	42.28	42.28	0
2022-05-13	42.28	42.28	42.28	42.28	193
2022-05-12	44.58	44.58	44.58	44.58	593
2022-05-11	44.58	44.58	44.58	44.58	1,496
2022-05-10	44.58	44.58	44.58	44.58	28,792
2022-05-09	44.58	44.58	44.58	44.58	661
2022-05-06	44.58	44.58	44.58	44.58	200,778
2022-05-05	44.58	44.58	44.58	44.58	0
2022-05-04	44.58	44.58	44.58	44.58	0
2022-05-03	44.58	44.58	44.58	44.58	0
2022-05-02	44.79	44.79	44.79	44.79	0
2022-04-29	44.79	44.79	44.79	44.79	0
2022-04-28	44.79	44.79	44.79	44.79	1,477
2022-04-27	44.79	44.79	44.79	44.79	1,465
2022-04-26	45.02	45.02	45.02	45.02	38,983
2022-04-25	47.11	47.11	47.11	47.11	2,542
2022-04-22	47.11	47.11	47.11	47.11	438
2022-04-21	47.11	47.11	47.11	47.11	1,579
2022-04-20	47.11	47.11	47.11	47.11	1,551
2022-04-19	47.11	47.11	47.11	47.11	5,144
2022-04-18	46.76	46.76	46.76	46.76	0
2022-04-15	46.76	46.76	46.76	46.76	0
2022-04-14	46.76	46.76	46.76	46.76	2,699
2022-04-13	46.76	46.76	46.76	46.76	3,223
2022-04-12	47.77	47.77	47.77	47.77	59,036
2022-04-11	47.77	47.77	47.77	47.77	2,886
2022-04-08	47.77	47.77	47.77	47.77	4,346
2022-04-07	48.45	48.45	48.45	48.45	9,780
2022-04-06	48.45	48.45	48.45	48.45	4,064
2022-04-05	48.45	48.45	48.45	48.45	0
2022-04-04	48.45	48.45	48.45	48.45	0
2022-04-01	48.02	48.02	48.02	48.02	0
2022-03-31	48.02	48.02	48.02	48.02	1,225
2022-03-30	48.02	48.02	48.02	48.02	0
2022-03-29	48.02	48.02	48.02	48.02	0
2022-03-28	48.02	48.02	48.02	48.02	0
2022-03-25	45.60	45.60	45.60	45.60	888
2022-03-24	45.60	45.60	45.60	45.60	0
2022-03-23	45.60	45.60	45.60	45.60	16,231
2022-03-22	45.60	45.60	45.60	45.60	125
2022-03-21	45.60	45.60	45.60	45.60	0
2022-03-18	45.60	45.60	45.60	45.60	0
2022-03-17	45.60	45.60	45.60	45.60	0
2022-03-16	45.60	45.60	45.60	45.60	178
2022-03-15	45.66	45.66	45.66	45.66	0
2022-03-14	46.05	46.05	46.05	46.05	1,351
2022-03-11	46.05	46.05	46.05	46.05	0
2022-03-10	46.05	46.05	46.05	46.05	0
2022-03-09	46.05	46.05	46.05	46.05	445
2022-03-08	46.05	46.05	46.05	46.05	0
2022-03-07	46.05	46.05	46.05	46.05	4
2022-03-04	46.05	46.05	46.05	46.05	205
2022-03-03	47.42	47.42	47.42	47.42	0
2022-03-02	47.61	47.61	47.61	47.61	0
2022-03-01	47.61	47.61	47.61	47.61	0
2022-02-28	47.61	47.61	47.61	47.61	201
2022-02-25	48.40	48.40	48.40	48.40	57
2022-02-24	48.40	48.40	48.40	48.40	63
2022-02-23	48.40	48.40	48.40	48.40	0
2022-02-22	49.70	49.70	49.70	49.70	0
2022-02-21	49.70	49.70	49.70	49.70	0
2022-02-18	49.70	49.70	49.70	49.70	796
2022-02-17	49.70	49.70	49.70	49.70	150
2022-02-16	49.40	49.40	49.40	49.40	62,059
2022-02-15	49.40	49.40	49.40	49.40	61
2022-02-14	49.40	49.40	49.40	49.40	0
2022-02-11	49.40	49.40	49.40	49.40	0
2022-02-10	49.40	49.40	49.40	49.40	0
2022-02-09	49.40	49.40	49.40	49.40	58
2022-02-08	49.31	49.31	49.31	49.31	0
2022-02-07	49.31	49.31	49.31	49.31	61
2022-02-04	51.10	51.10	51.10	51.10	400
2022-02-03	51.10	51.10	51.10	51.10	713
2022-02-02	51.10	51.10	51.10	51.10	60
2022-02-01	51.10	51.10	51.10	51.10	0
2022-01-31	51.10	51.10	51.10	51.10	866
2022-01-28	51.10	51.10	51.10	51.10	1,184
2022-01-27	51.10	51.10	51.10	51.10	93,000
2022-01-26	51.10	51.10	51.10	51.10	0
2022-01-25	51.10	51.10	51.10	51.10	0
2022-01-24	51.10	51.10	51.10	51.10	9,436
2022-01-21	51.10	51.10	51.10	51.10	200
2022-01-20	51.10	51.10	51.10	51.10	0
2022-01-19	51.10	51.10	51.10	51.10	59
2022-01-18	51.10	51.10	51.10	51.10	135
2022-01-17	51.10	51.10	51.10	51.10	0
2022-01-14	51.10	51.10	51.10	51.10	1,235
2022-01-13	50.26	50.26	50.26	50.26	3,890
2022-01-12	50.26	50.26	50.26	50.26	109
2022-01-11	50.26	50.26	50.26	50.26	0
2022-01-10	50.26	50.26	50.26	50.26	63
2022-01-07	50.26	50.26	50.26	50.26	0
2022-01-06	50.26	50.26	50.26	50.26	1,884
2022-01-05	50.26	50.26	50.26	50.26	60
2022-01-04	50.26	50.26	50.26	50.26	123
2022-01-03	50.26	50.26	50.26	50.26	0
2021-12-31	50.26	50.26	50.26	50.26	59
2021-12-30	50.26	50.26	50.26	50.26	99
2021-12-29	50.26	50.26	50.26	50.26	173
2021-12-28	50.26	50.26	50.26	50.26	0
2021-12-27	50.26	50.26	50.26	50.26	0
2021-12-24	50.26	50.26	50.26	50.26	0
2021-12-23	50.26	50.26	50.26	50.26	0
2021-12-22	50.26	50.26	50.26	50.26	230
2021-12-21	50.26	50.26	50.26	50.26	40
2021-12-20	50.26	50.26	50.26	50.26	0
2021-12-17	50.26	50.26	50.26	50.26	1,636
2021-12-16	50.26	50.26	50.26	50.26	41
2021-12-15	50.26	50.26	50.26	50.26	12,405
2021-12-14	50.02	50.02	50.02	50.02	0
2021-12-13	50.02	50.02	50.02	50.02	6,873
2021-12-10	50.02	50.02	50.02	50.02	0
2021-12-09	50.02	50.02	50.02	50.02	60
2021-12-08	50.02	50.02	50.02	50.02	0
2021-12-07	50.02	50.02	50.02	50.02	0
2021-12-06	50.02	50.02	50.02	50.02	0
2021-12-03	50.02	50.02	50.02	50.02	59
2021-12-02	50.02	50.02	50.02	50.02	0
2021-12-01	50.02	50.02	50.02	50.02	60
2021-11-30	50.02	50.02	50.02	50.02	4,490
2021-11-29	50.02	50.02	50.02	50.02	49
2021-11-26	50.02	50.02	50.02	50.02	519
2021-11-25	52.34	52.34	52.34	52.34	0
2021-11-24	52.34	52.34	52.34	52.34	0
2021-11-23	52.34	52.34	52.34	52.34	129
2021-11-22	52.34	52.34	52.34	52.34	58
2021-11-19	52.34	52.34	52.34	52.34	57
2021-11-18	52.34	52.34	52.34	52.34	930
2021-11-17	52.34	52.34	52.34	52.34	13,675
2021-11-16	52.08	52.08	52.08	52.08	1,324
2021-11-15	52.08	52.08	52.08	52.08	0
2021-11-12	52.08	52.08	52.08	52.08	890
2021-11-11	52.08	52.08	52.08	52.08	60
2021-11-10	52.08	52.08	52.08	52.08	951
2021-11-09	52.08	52.08	52.08	52.08	5,875
2021-11-08	52.08	52.08	52.08	52.08	0
2021-11-05	52.08	52.08	52.08	52.08	0
2021-11-04	52.08	52.08	52.08	52.08	98
2021-11-03	52.08	52.08	52.08	52.08	0
2021-11-02	52.08	52.08	52.08	52.08	1
2021-11-01	52.08	52.08	52.08	52.08	57
2021-10-29	52.08	52.08	52.08	52.08	0
2021-10-28	52.08	52.08	52.08	52.08	57
2021-10-27	52.08	52.08	52.08	52.08	0
2021-10-26	52.08	52.08	52.08	52.08	5,134
2021-10-25	52.08	52.08	52.08	52.08	0
2021-10-22	52.08	52.08	52.08	52.08	6
2021-10-21	52.08	52.08	52.08	52.08	16
2021-10-20	52.08	52.08	52.08	52.08	1,456
2021-10-19	51.78	51.78	51.78	51.78	0
2021-10-18	51.78	51.78	51.78	51.78	0
2021-10-15	51.78	51.78	51.78	51.78	125
2021-10-14	51.78	51.78	51.78	51.78	0
2021-10-13	51.78	51.78	51.78	51.78	1,939
2021-10-12	51.78	51.78	51.78	51.78	128
2021-10-11	51.78	51.78	51.78	51.78	60
2021-10-08	51.78	51.78	51.78	51.78	10,745
2021-10-07	51.78	51.78	51.78	51.78	0
2021-10-06	51.78	51.78	51.78	51.78	517
2021-10-05	51.78	51.78	51.78	51.78	60
2021-10-04	51.78	51.78	51.78	51.78	65
2021-10-01	51.78	51.78	51.78	51.78	231
2021-09-30	51.78	51.78	51.78	51.78	1,170
2021-09-29	51.78	51.78	51.78	51.78	0
2021-09-28	51.78	51.78	51.78	51.78	2,747
2021-09-27	51.78	51.78	51.78	51.78	270
2021-09-24	51.78	51.78	51.78	51.78	276
2021-09-23	51.78	51.78	51.78	51.78	93
2021-09-22	52.18	52.18	52.18	52.18	0
2021-09-21	52.18	52.18	52.18	52.18	12
2021-09-20	52.18	52.18	52.18	52.18	316
2021-09-17	52.18	52.18	52.18	52.18	992
2021-09-16	52.18	52.18	52.18	52.18	114
2021-09-15	52.18	52.18	52.18	52.18	0
2021-09-14	52.18	52.18	52.18	52.18	0
2021-09-13	52.18	52.18	52.18	52.18	114
2021-09-10	52.18	52.18	52.18	52.18	314
2021-09-09	52.18	52.18	52.18	52.18	939
2021-09-08	52.18	52.18	52.18	52.18	0
2021-09-07	52.18	52.18	52.18	52.18	8,435
2021-09-06	52.18	52.18	52.18	52.18	0
2021-09-03	52.18	52.18	52.18	52.18	70
2021-09-02	52.18	52.18	52.18	52.18	57
2021-09-01	52.18	52.18	52.18	52.18	0
2021-08-31	52.18	52.18	52.18	52.18	31,104
2021-08-30	52.18	52.18	52.18	52.18	0
2021-08-27	52.18	52.18	52.18	52.18	982
2021-08-26	52.18	52.18	52.18	52.18	1,160
2021-08-25	52.18	52.18	52.18	52.18	200
2021-08-24	52.18	52.18	52.18	52.18	3,210
2021-08-23	52.18	52.18	52.18	52.18	284
2021-08-20	52.18	52.18	52.18	52.18	2,350
2021-08-19	52.18	52.18	52.18	52.18	59
2021-08-18	52.18	52.18	52.18	52.18	0
2021-08-17	52.18	52.18	52.18	52.18	4,388
2021-08-16	52.18	52.18	52.18	52.18	309
2021-08-13	52.18	52.18	52.18	52.18	32
2021-08-12	52.18	52.18	52.18	52.18	191
2021-08-11	52.18	52.18	52.18	52.18	0
2021-08-10	52.18	52.18	52.18	52.18	0
2021-08-09	52.18	52.18	52.18	52.18	57
2021-08-06	52.18	52.18	52.18	52.18	60
2021-08-05	52.18	52.18	52.18	52.18	192
2021-08-04	52.18	52.18	52.18	52.18	196
2021-08-03	52.18	52.18	52.18	52.18	0
2021-08-02	52.18	52.18	52.18	52.18	0
2021-07-30	52.18	52.18	52.18	52.18	0
2021-07-29	50.28	50.28	50.28	50.28	191,080
2021-07-28	50.28	50.28	50.28	50.28	931
2021-07-27	50.28	50.28	50.28	50.28	1,330
2021-07-26	50.28	50.28	50.28	50.28	0
2021-07-23	50.28	50.28	50.28	50.28	36
2021-07-22	50.28	50.28	50.28	50.28	0
2021-07-21	50.28	50.28	50.28	50.28	0
2021-07-20	50.28	50.28	50.28	50.28	5,000
2021-07-19	50.28	50.28	50.28	50.28	0
2021-07-16	50.28	50.28	50.28	50.28	195
2021-07-15	50.28	50.28	50.28	50.28	194
2021-07-14	50.28	50.28	50.28	50.28	442
2021-07-13	50.28	50.28	50.28	50.28	360
2021-07-12	50.28	50.28	50.28	50.28	0
2021-07-09	50.28	50.28	50.28	50.28	113
2021-07-08	50.28	50.28	50.28	50.28	30
2021-07-07	50.28	50.28	50.28	50.28	1,524
2021-07-06	50.28	50.28	50.28	50.28	1,523
2021-07-05	50.28	50.28	50.28	50.28	0
2021-07-02	50.28	50.28	50.28	50.28	222
2021-07-01	50.28	50.28	50.28	50.28	378
2021-06-30	50.28	50.28	50.28	50.28	0
2021-06-29	50.28	50.28	50.28	50.28	0
2021-06-28	50.28	50.28	50.28	50.28	237
2021-06-25	50.28	50.28	50.28	50.28	1,162
2021-06-24	50.28	50.28	50.28	50.28	100
2021-06-23	50.28	50.28	50.28	50.28	4
2021-06-22	50.28	50.28	50.28	50.28	0
2021-06-21	50.28	50.28	50.28	50.28	4,501
2021-06-18	50.28	50.28	50.28	50.28	7,104
2021-06-17	50.28	50.28	50.28	50.28	0
2021-06-16	50.28	50.28	50.28	50.28	217
2021-06-15	50.28	50.28	50.28	50.28	347
2021-06-14	50.28	50.28	50.28	50.28	0
2021-06-11	50.28	50.28	50.28	50.28	3,509
2021-06-10	50.28	50.28	50.28	50.28	408
2021-06-09	50.28	50.28	50.28	50.28	1,754
2021-06-08	50.28	50.28	50.28	50.28	2,738
2021-06-07	50.28	50.28	50.28	50.28	200
2021-06-04	50.28	50.28	50.28	50.28	4,832
2021-06-03	50.28	50.28	50.28	50.28	119
2021-06-02	50.28	50.28	50.28	50.28	0
2021-06-01	50.28	50.28	50.28	50.28	224
2021-05-28	50.28	50.28	50.28	50.28	5,016
2021-05-27	50.28	50.28	50.28	50.28	188
2021-05-26	50.28	50.28	50.28	50.28	203
2021-05-25	50.28	50.28	50.28	50.28	20,594
2021-05-24	50.28	50.28	50.28	50.28	60
2021-05-21	50.28	50.28	50.28	50.28	2,422
2021-05-20	50.28	50.28	50.28	50.28	592
2021-05-19	50.28	50.28	50.28	50.28	4
2021-05-18	50.28	50.28	50.28	50.28	0
2021-05-17	50.28	50.28	50.28	50.28	2,617
2021-05-14	50.28	50.28	50.28	50.28	178
2021-05-13	50.28	50.28	50.28	50.28	0
2021-05-12	50.28	50.28	50.28	50.28	28
2021-05-11	50.28	50.28	50.28	50.28	0
2021-05-10	50.28	50.28	50.28	50.28	147
2021-05-07	50.28	50.28	50.28	50.28	374
2021-05-06	50.28	50.28	50.28	50.28	200
2021-05-05	50.28	50.28	50.28	50.28	83
2021-05-04	50.28	50.28	50.28	50.28	130
2021-04-30	50.28	50.28	50.28	50.28	493
2021-04-29	50.28	50.28	50.28	50.28	0
2021-04-28	50.28	50.28	50.28	50.28	0
2021-04-27	50.28	50.28	50.28	50.28	0
2021-04-26	50.28	50.28	50.28	50.28	100
2021-04-23	50.28	50.28	50.28	50.28	98
2021-04-22	50.28	50.28	50.28	50.28	60
2021-04-21	50.28	50.28	50.28	50.28	91
2021-04-20	50.28	50.28	50.28	50.28	60
2021-04-19	50.28	50.28	50.28	50.28	0
2021-04-16	50.28	50.28	50.28	50.28	302
2021-04-15	50.28	50.28	50.28	50.28	0
2021-04-14	50.28	50.28	50.28	50.28	322
2021-04-13	50.28	50.28	50.28	50.28	57
2021-04-12	50.28	50.28	50.28	50.28	462
2021-04-09	50.28	50.28	50.28	50.28	321
2021-04-08	50.28	50.28	50.28	50.28	5,040
2021-04-07	50.28	50.28	50.28	50.28	1,113
2021-04-06	50.28	50.28	50.28	50.28	327
2021-04-01	49.69	49.69	49.69	49.69	1,074
2021-03-31	49.69	49.69	49.69	49.69	0
2021-03-30	49.69	49.69	49.69	49.69	0
2021-03-29	49.69	49.69	49.69	49.69	173
2021-03-26	49.69	49.69	49.69	49.69	658
2021-03-25	49.69	49.69	49.69	49.69	62
2021-03-24	49.69	49.69	49.69	49.69	40
2021-03-23	49.69	49.69	49.69	49.69	0
2021-03-22	49.69	49.69	49.69	49.69	69
2021-03-19	49.69	49.69	49.69	49.69	3,386
2021-03-18	48.43	48.43	48.43	48.43	0
2021-03-17	48.43	48.43	48.43	48.43	0
2021-03-16	48.43	48.43	48.43	48.43	10,528
2021-03-15	48.43	48.43	48.43	48.43	0
2021-03-12	48.43	48.43	48.43	48.43	456
2021-03-11	48.43	48.43	48.43	48.43	208
2021-03-10	48.43	48.43	48.43	48.43	61
2021-03-09	48.43	48.43	48.43	48.43	0
2021-03-08	48.43	48.43	48.43	48.43	46
2021-03-05	48.43	48.43	48.43	48.43	710
2021-03-04	48.43	48.43	48.43	48.43	123
2021-03-03	48.43	48.43	48.43	48.43	104
2021-03-02	48.43	48.43	48.43	48.43	316
2021-03-01	49.88	49.88	49.88	49.88	530
2021-02-26	49.88	49.88	49.88	49.88	109
2021-02-25	49.88	49.88	49.88	49.88	7,969
2021-02-24	49.88	49.88	49.88	49.88	0
2021-02-23	49.88	49.88	49.88	49.88	133
2021-02-22	49.88	49.88	49.88	49.88	0
2021-02-19	49.88	49.88	49.88	49.88	80
2021-02-18	49.88	49.88	49.88	49.88	542
2021-02-17	49.88	49.88	49.88	49.88	0
2021-02-16	49.88	49.88	49.88	49.88	3,446
2021-02-15	48.44	48.44	48.44	48.44	0
2021-02-12	48.44	48.44	48.44	48.44	139
2021-02-11	48.44	48.44	48.44	48.44	6,989
2021-02-10	48.44	48.44	48.44	48.44	61
2021-02-09	48.44	48.44	48.44	48.44	20
2021-02-08	48.44	48.44	48.44	48.44	302
2021-02-05	48.44	48.44	48.44	48.44	138
2021-02-04	48.44	48.44	48.44	48.44	519
2021-02-03	48.44	48.44	48.44	48.44	3,904
2021-02-02	48.44	48.44	48.44	48.44	49
2021-02-01	48.44	48.44	48.44	48.44	493
2021-01-29	48.44	48.44	48.44	48.44	411
2021-01-28	48.44	48.44	48.44	48.44	63
2021-01-27	48.44	48.44	48.44	48.44	294
2021-01-26	48.44	48.44	48.44	48.44	62
2021-01-25	48.44	48.44	48.44	48.44	123
2021-01-22	48.44	48.44	48.44	48.44	327
2021-01-21	48.44	48.44	48.44	48.44	583
2021-01-20	48.44	48.44	48.44	48.44	0
2021-01-19	48.44	48.44	48.44	48.44	779
2021-01-18	48.44	48.44	48.44	48.44	0
2021-01-15	48.44	48.44	48.44	48.44	415
2021-01-14	46.39	46.39	46.39	46.39	4,835
2021-01-13	46.39	46.39	46.39	46.39	0
2021-01-12	46.39	46.39	46.39	46.39	62
2021-01-11	46.39	46.39	46.39	46.39	65
2021-01-08	46.39	46.39	46.39	46.39	208
2021-01-07	46.39	46.39	46.39	46.39	0
2021-01-06	46.39	46.39	46.39	46.39	0
2021-01-05	46.39	46.39	46.39	46.39	0
2021-01-04	46.39	46.39	46.39	46.39	0
2020-12-31	46.39	46.39	46.39	46.39	26,000
2020-12-30	46.39	46.39	46.39	46.39	183
2020-12-29	46.39	46.39	46.39	46.39	851
2020-12-24	46.39	46.39	46.39	46.39	558
2020-12-23	46.39	46.39	46.39	46.39	912
2020-12-22	46.39	46.39	46.39	46.39	1,946
2020-12-21	46.39	46.39	46.39	46.39	0
2020-12-18	46.39	46.39	46.39	46.39	0
2020-12-17	46.39	46.39	46.39	46.39	0
2020-12-16	46.39	46.39	46.39	46.39	0
2020-12-15	46.39	46.39	46.39	46.39	2,119
2020-12-14	46.52	46.52	46.52	46.52	0
2020-12-11	46.52	46.52	46.52	46.52	116
2020-12-10	46.74	46.74	46.74	46.74	248,808
2020-12-09	43.64	43.64	43.64	43.64	213
2020-12-08	43.64	43.64	43.64	43.64	70
2020-12-07	43.64	43.64	43.64	43.64	0
2020-12-04	43.64	43.64	43.64	43.64	0
2020-12-03	43.64	43.64	43.64	43.64	154
2020-12-02	43.64	43.64	43.64	43.64	289
2020-12-01	43.64	43.64	43.64	43.64	66
2020-11-30	43.64	43.64	43.64	43.64	554
2020-11-27	43.64	43.64	43.64	43.64	0
2020-11-26	43.64	43.64	43.64	43.64	0
2020-11-25	43.64	43.64	43.64	43.64	0
2020-11-24	43.64	43.64	43.64	43.64	191
2020-11-23	43.64	43.64	43.64	43.64	4,434
2020-11-20	43.64	43.64	43.64	43.64	28,177
2020-11-19	43.64	43.64	43.64	43.64	1,563
2020-11-18	43.64	43.64	43.64	43.64	0
2020-11-17	43.64	43.64	43.64	43.64	0
2020-11-16	43.64	43.64	43.64	43.64	133
2020-11-13	43.64	43.64	43.64	43.64	122
2020-11-12	41.12	41.12	41.12	41.12	0
2020-11-11	41.12	41.12	41.12	41.12	0
2020-11-10	41.12	41.12	41.12	41.12	0
2020-11-09	41.12	41.12	41.12	41.12	0
2020-11-06	41.12	41.12	41.12	41.12	0
2020-11-05	41.12	41.12	41.12	41.12	0
2020-11-04	41.12	41.12	41.12	41.12	0
2020-11-03	41.12	41.12	41.12	41.12	0
2020-11-02	41.12	41.12	41.12	41.12	720
2020-10-30	41.12	41.12	41.12	41.12	8,000
2020-10-29	41.12	41.12	41.12	41.12	0
2020-10-28	41.12	41.12	41.12	41.12	0
2020-10-27	41.12	41.12	41.12	41.12	0
2020-10-26	41.12	41.12	41.12	41.12	72
2020-10-23	41.12	41.12	41.12	41.12	603
2020-10-22	41.12	41.12	41.12	41.12	0
2020-10-21	41.12	41.12	41.12	41.12	8
2020-10-20	41.12	41.12	41.12	41.12	0
2020-10-19	41.12	41.12	41.12	41.12	0
2020-10-16	41.12	41.12	41.12	41.12	0
2020-10-15	41.12	41.12	41.12	41.12	0
2020-10-14	41.12	41.12	41.12	41.12	0
2020-10-13	41.12	41.12	41.12	41.12	0
2020-10-12	41.12	41.12	41.12	41.12	72
2020-10-09	41.12	41.12	41.12	41.12	0
2020-10-08	41.12	41.12	41.12	41.12	0
2020-10-07	41.12	41.12	41.12	41.12	0
2020-10-06	41.12	41.12	41.12	41.12	0
2020-10-05	41.12	41.12	41.12	41.12	0
2020-10-02	41.12	41.12	41.12	41.12	0
2020-10-01	41.12	41.12	41.12	41.12	1,224
2020-09-30	42.29	42.29	42.29	42.29	0
2020-09-29	42.29	42.29	42.29	42.29	0
2020-09-28	42.29	42.29	42.29	42.29	0
2020-09-25	42.29	42.29	42.29	42.29	492
2020-09-24	42.29	42.29	42.29	42.29	0
2020-09-23	42.29	42.29	42.29	42.29	197
2020-09-22	42.29	42.29	42.29	42.29	0
2020-09-21	42.29	42.29	42.29	42.29	625
2020-09-18	42.29	42.29	42.29	42.29	0
2020-09-17	42.29	42.29	42.29	42.29	0
2020-09-16	42.29	42.29	42.29	42.29	242
2020-09-15	42.29	42.29	42.29	42.29	300
2020-09-14	41.97	41.97	41.97	41.97	904
2020-09-11	41.97	41.97	41.97	41.97	0
2020-04-03	32.24	32.24	32.24	32.24	0
2020-04-02	32.24	32.24	32.24	32.24	0
2020-04-01	32.24	32.24	32.24	32.24	719

Share	Price	Change
Helix Exploration (HEX)	19.75	27.42%
Totally (TLY)	6.25	19.05%
Angle (AGL)	20.75	16.9%
PipeHawk (PIP)	7.50	15.38%
Checkit (CKT)	26.00	13.04%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Ceps (CEPS)	18.00	-16.28%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	428,687,404
Cap-xx (CPX)	0.0825	406,659,675
Mosman Oil Gas (MSMN)	0.02	300,403,874
Supply@me Cap (SYME)	0.024	280,165,922
Lloyds (LLOY)	53.74	242,217,537