Vanguard Ftse E Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	65.95	65.95	65.95	65.95	7
2024-04-25	65.95	65.95	65.95	65.95	493
2024-04-24	66.84	66.84	66.84	66.84	287
2024-04-23	66.84	66.84	66.84	66.84	4,105
2024-04-22	66.84	66.84	66.84	66.84	158
2024-04-19	66.84	66.84	66.84	66.84	14,100
2024-04-18	66.84	66.84	66.84	66.84	602
2024-04-17	66.84	66.84	66.84	66.84	400
2024-04-16	66.84	66.84	66.84	66.84	2,191
2024-04-15	66.84	66.84	66.84	66.84	2,696
2024-04-12	66.84	66.84	66.84	66.84	4,743
2024-04-11	66.84	66.84	66.84	66.84	37
2024-04-10	66.84	66.84	66.84	66.84	389
2024-04-09	67.27	67.27	67.27	67.27	1,049
2024-04-08	67.27	67.27	67.27	67.27	2,473
2024-04-05	67.27	67.27	67.27	67.27	15,728
2024-04-04	67.27	67.27	67.27	67.27	7,056
2024-04-03	67.27	67.27	67.27	67.27	452,859
2024-04-02	67.27	67.27	67.27	67.27	4,421
2024-04-01	67.27	67.27	67.27	67.27	0
2024-03-29	67.27	67.27	67.27	67.27	0
2024-03-28	67.27	67.27	67.27	67.27	228,394
2024-03-27	67.27	67.27	67.27	67.27	580
2024-03-26	67.27	67.27	67.27	67.27	2,702
2024-03-25	67.27	67.27	67.27	67.27	9,199
2024-03-22	67.27	67.27	67.27	67.27	40
2024-03-21	67.27	67.27	67.27	67.27	7,541
2024-03-20	67.27	67.27	67.27	67.27	7,270
2024-03-19	67.27	67.27	67.27	67.27	222
2024-03-18	67.27	67.27	67.27	67.27	485
2024-03-15	67.27	67.27	67.27	67.27	870
2024-03-14	67.27	67.27	67.27	67.27	166
2024-03-13	67.27	67.27	67.27	67.27	851
2024-03-12	65.89	65.89	65.89	65.89	20,221
2024-03-11	65.89	65.89	65.89	65.89	3,732
2024-03-08	65.89	65.89	65.89	65.89	10,707
2024-03-07	65.89	65.89	65.89	65.89	3,986
2024-03-06	65.89	65.89	65.89	65.89	1,862
2024-03-05	65.46	65.46	65.46	65.46	11,715
2024-03-04	65.27	65.27	65.27	65.27	4,794
2024-03-01	65.27	65.27	65.27	65.27	263
2024-02-29	65.27	65.27	65.27	65.27	8,490
2024-02-28	65.27	65.27	65.27	65.27	719
2024-02-27	65.27	65.27	65.27	65.27	624
2024-02-26	65.27	65.27	65.27	65.27	10,168
2024-02-23	65.27	65.27	65.27	65.27	265
2024-02-22	65.27	65.27	65.27	65.27	5,695
2024-02-21	64.72	64.72	64.72	64.72	2,477
2024-02-20	64.72	64.72	64.72	64.72	140,098
2024-02-19	64.04	64.04	64.04	64.04	0
2024-02-16	64.04	64.04	64.04	64.04	8,106
2024-02-15	64.04	64.04	64.04	64.04	626
2024-02-14	64.04	64.04	64.04	64.04	7,329
2024-02-13	64.04	64.04	64.04	64.04	2,432
2024-02-12	64.04	64.04	64.04	64.04	1,995
2024-02-09	64.04	64.04	64.04	64.04	302
2024-02-08	64.04	64.04	64.04	64.04	206
2024-02-07	64.04	64.04	64.04	64.04	1,196
2024-02-06	64.04	64.04	64.04	64.04	7
2024-02-05	64.04	64.04	64.04	64.04	3,369
2024-02-02	64.04	64.04	64.04	64.04	340
2024-02-01	64.04	64.04	64.04	64.04	28,742
2024-01-31	64.04	64.04	64.04	64.04	100
2024-01-30	64.04	64.04	64.04	64.04	49,512
2024-01-29	64.04	64.04	64.04	64.04	1,608
2024-01-26	64.04	64.04	64.04	64.04	65
2024-01-25	63.27	63.27	63.27	63.27	44,032
2024-01-24	62.35	62.35	62.35	62.35	1,660
2024-01-23	62.35	62.35	62.35	62.35	485
2024-01-22	63.24	63.24	63.24	63.24	3,283
2024-01-19	63.24	63.24	63.24	63.24	204
2024-01-18	63.24	63.24	63.24	63.24	120,685
2024-01-17	63.24	63.24	63.24	63.24	12,230
2024-01-16	63.24	63.24	63.24	63.24	473
2024-01-15	63.24	63.24	63.24	63.24	0
2024-01-12	63.24	63.24	63.24	63.24	18,675
2024-01-11	63.24	63.24	63.24	63.24	16,498
2024-01-10	63.24	63.24	63.24	63.24	73,054
2024-01-09	63.24	63.24	63.24	63.24	3,972
2024-01-08	63.24	63.24	63.24	63.24	68
2024-01-05	63.24	63.24	63.24	63.24	101
2024-01-04	63.24	63.24	63.24	63.24	75,963
2024-01-03	62.25	62.25	62.25	62.25	63
2024-01-02	62.25	62.25	62.25	62.25	9,100
2024-01-01	62.25	62.25	62.25	62.25	0
2023-12-29	62.25	62.25	62.25	62.25	2,043
2023-12-28	62.25	62.25	62.25	62.25	5,481
2023-12-27	62.25	62.25	62.25	62.25	8,318
2023-12-26	62.25	62.25	62.25	62.25	0
2023-12-25	62.25	62.25	62.25	62.25	0
2023-12-22	62.25	62.25	62.25	62.25	43
2023-12-21	62.25	62.25	62.25	62.25	3
2023-12-20	62.25	62.25	62.25	62.25	8,003
2023-12-19	62.25	62.25	62.25	62.25	39
2023-12-18	62.25	62.25	62.25	62.25	10,859
2023-12-15	62.25	62.25	62.25	62.25	5,731
2023-12-14	62.25	62.25	62.25	62.25	125
2023-12-13	62.25	62.25	62.25	62.25	830
2023-12-12	62.25	62.25	62.25	62.25	17,743
2023-12-11	60.98	60.98	60.98	60.98	19
2023-12-08	60.98	60.98	60.98	60.98	281
2023-12-07	60.98	60.98	60.98	60.98	6,264
2023-12-06	60.98	60.98	60.98	60.98	36,478
2023-12-05	60.98	60.98	60.98	60.98	116
2023-12-04	60.98	60.98	60.98	60.98	1,541
2023-12-01	60.98	60.98	60.98	60.98	87
2023-11-30	60.98	60.98	60.98	60.98	19,552
2023-11-29	60.98	60.98	60.98	60.98	7,222
2023-11-28	60.98	60.98	60.98	60.98	18,307
2023-11-27	57.12	57.12	57.12	57.12	4,067
2023-11-24	57.12	57.12	57.12	57.12	1,939
2023-11-23	57.12	57.12	57.12	57.12	0
2023-11-22	57.12	57.12	57.12	57.12	4
2023-11-21	57.12	57.12	57.12	57.12	3,159
2023-11-20	57.12	57.12	57.12	57.12	4,809
2023-11-17	57.12	57.12	57.12	57.12	7,626
2023-11-16	57.12	57.12	57.12	57.12	2
2023-11-15	57.12	57.12	57.12	57.12	11,825
2023-11-14	57.12	57.12	57.12	57.12	4,555
2023-11-13	57.12	57.12	57.12	57.12	34
2023-11-10	57.12	57.12	57.12	57.12	83,143
2023-11-09	57.12	57.12	57.12	57.12	11,854
2023-11-08	57.12	57.12	57.12	57.12	0
2023-11-07	57.12	57.12	57.12	57.12	24,100
2023-11-06	57.12	57.12	57.12	57.12	561
2023-11-03	57.12	57.12	57.12	57.12	1,488
2023-11-02	57.12	57.12	57.12	57.12	12,794
2023-11-01	57.12	57.12	57.12	57.12	576
2023-10-31	57.12	57.12	57.12	57.12	52,924
2023-10-30	57.12	57.12	57.12	57.12	1,265
2023-10-27	57.12	57.12	57.12	57.12	3,167
2023-10-26	57.12	57.12	57.12	57.12	78,567
2023-10-25	57.12	57.12	57.12	57.12	3,263
2023-10-24	57.12	57.12	57.12	57.12	224,469
2023-10-23	57.12	57.12	57.12	57.12	13,944
2023-10-20	57.12	57.12	57.12	57.12	925
2023-10-19	57.12	57.12	57.12	57.12	3,607
2023-10-18	57.12	57.12	57.12	57.12	0
2023-10-17	57.12	57.12	57.12	57.12	1,342
2023-10-16	57.12	57.12	57.12	57.12	41,380
2023-10-13	57.12	57.12	57.12	57.12	381
2023-10-12	57.12	57.12	57.12	57.12	8
2023-10-11	57.12	57.12	57.12	57.12	1,866
2023-10-10	57.12	57.12	57.12	57.12	28,354
2023-10-09	57.12	57.12	57.12	57.12	272
2023-10-06	57.48	57.48	57.48	57.48	3,746
2023-10-05	57.48	57.48	57.48	57.48	73
2023-10-04	57.48	57.48	57.48	57.48	210
2023-10-03	57.48	57.48	57.48	57.48	3,490
2023-10-02	57.48	57.48	57.48	57.48	751
2023-09-29	57.64	57.64	57.64	57.64	0
2023-09-28	57.64	57.64	57.64	57.64	68
2023-09-27	61.85	61.85	61.85	61.85	300
2023-09-26	61.85	61.85	61.85	61.85	2,700
2023-09-25	61.85	61.85	61.85	61.85	2,545
2023-09-22	61.85	61.85	61.85	61.85	7,416
2023-09-21	61.85	61.85	61.85	61.85	6
2023-09-20	61.85	61.85	61.85	61.85	171
2023-09-19	61.85	61.85	61.85	61.85	1,490
2023-09-18	61.85	61.85	61.85	61.85	17,754
2023-09-15	61.85	61.85	61.85	61.85	4,518
2023-09-14	61.85	61.85	61.85	61.85	364
2023-09-13	61.85	61.85	61.85	61.85	350
2023-09-12	61.85	61.85	61.85	61.85	3,762
2023-09-11	61.85	61.85	61.85	61.85	40,290
2023-09-08	61.85	61.85	61.85	61.85	938,751
2023-09-07	61.85	61.85	61.85	61.85	5,071
2023-09-06	61.85	61.85	61.85	61.85	9,897
2023-09-05	61.85	61.85	61.85	61.85	9,744
2023-09-04	61.85	61.85	61.85	61.85	0
2023-09-01	61.85	61.85	61.85	61.85	1
2023-08-31	61.85	61.85	61.85	61.85	5,050
2023-08-30	61.85	61.85	61.85	61.85	322,424
2023-08-29	61.85	61.85	61.85	61.85	56,524
2023-08-28	61.85	61.85	61.85	61.85	0
2023-08-25	61.85	61.85	61.85	61.85	590
2023-08-24	61.85	61.85	61.85	61.85	35,573
2023-08-23	61.85	61.85	61.85	61.85	39,181
2023-08-22	61.85	61.85	61.85	61.85	21,861
2023-08-21	61.85	61.85	61.85	61.85	838
2023-08-18	61.85	61.85	61.85	61.85	44,724
2023-08-17	61.85	61.85	61.85	61.85	82
2023-08-16	61.85	61.85	61.85	61.85	61
2023-08-15	61.85	61.85	61.85	61.85	1,402
2023-08-14	61.85	61.85	61.85	61.85	236
2023-08-11	61.85	61.85	61.85	61.85	1,176
2023-08-10	61.85	61.85	61.85	61.85	150
2023-08-09	61.85	61.85	61.85	61.85	43,600
2023-08-08	63.12	63.12	63.12	63.12	25,169
2023-08-07	63.12	63.12	63.12	63.12	3,439
2023-08-04	63.12	63.12	63.12	63.12	9,660
2023-08-03	63.12	63.12	63.12	63.12	12
2023-08-02	63.12	63.12	63.12	63.12	6,218
2023-08-01	63.12	63.12	63.12	63.12	26,289
2023-07-31	63.21	63.21	63.21	63.21	21
2023-07-28	63.21	63.21	63.21	63.21	0
2023-07-27	63.21	63.21	63.21	63.21	6,877
2023-07-26	63.21	63.21	63.21	63.21	42
2023-07-25	63.21	63.21	63.21	63.21	7,967
2023-07-24	63.21	63.21	63.21	63.21	24,936
2023-07-21	59.88	59.88	59.88	59.88	18,745
2023-07-20	59.88	59.88	59.88	59.88	212
2023-07-19	59.88	59.88	59.88	59.88	5,884
2023-07-18	59.88	59.88	59.88	59.88	1,682
2023-07-17	59.88	59.88	59.88	59.88	2,229
2023-07-14	59.88	59.88	59.88	59.88	195,170
2023-07-13	59.88	59.88	59.88	59.88	155
2023-07-12	59.88	59.88	59.88	59.88	121
2023-07-11	59.88	59.88	59.88	59.88	54,555
2023-07-10	59.88	59.88	59.88	59.88	87
2023-07-07	59.88	59.88	59.88	59.88	26
2023-07-06	59.88	59.88	59.88	59.88	1,956
2023-07-05	60.51	60.51	60.51	60.51	827
2023-07-04	60.51	60.51	60.51	60.51	0
2023-07-03	60.51	60.51	60.51	60.51	88
2023-06-30	60.51	60.51	60.51	60.51	639
2023-06-29	60.51	60.51	60.51	60.51	449
2023-06-28	60.51	60.51	60.51	60.51	156
2023-06-27	60.51	60.51	60.51	60.51	1,849
2023-06-26	60.77	60.77	60.77	60.77	38
2023-06-23	60.77	60.77	60.77	60.77	4
2023-06-22	60.77	60.77	60.77	60.77	67
2023-06-21	61.25	61.25	61.25	61.25	49,871
2023-06-20	61.25	61.25	61.25	61.25	3,134
2023-06-19	61.17	61.17	61.17	61.17	0
2023-06-16	61.17	61.17	61.17	61.17	617
2023-06-15	61.17	61.17	61.17	61.17	945
2023-06-14	61.17	61.17	61.17	61.17	11,652
2023-06-13	61.17	61.17	61.17	61.17	1,502
2023-06-12	61.17	61.17	61.17	61.17	1,104
2023-06-09	61.17	61.17	61.17	61.17	1,016
2023-06-08	61.17	61.17	61.17	61.17	17
2023-06-07	61.17	61.17	61.17	61.17	219
2023-06-06	61.17	61.17	61.17	61.17	4,273
2023-06-05	61.17	61.17	61.17	61.17	73
2023-06-02	61.17	61.17	61.17	61.17	14,465
2023-06-01	61.17	61.17	61.17	61.17	3,061
2023-05-31	61.17	61.17	61.17	61.17	4,472
2023-05-30	61.17	61.17	61.17	61.17	1,288
2023-05-29	61.17	61.17	61.17	61.17	0
2023-05-26	61.17	61.17	61.17	61.17	992
2023-05-25	61.17	61.17	61.17	61.17	2,925
2023-05-24	61.17	61.17	61.17	61.17	961
2023-05-23	62.78	62.78	62.78	62.78	10,555
2023-05-22	62.78	62.78	62.78	62.78	439,838
2023-05-19	62.78	62.78	62.78	62.78	13,661
2023-05-18	62.78	62.78	62.78	62.78	5,750
2023-05-17	62.78	62.78	62.78	62.78	146
2023-05-16	62.78	62.78	62.78	62.78	120
2023-05-15	62.78	62.78	62.78	62.78	416
2023-05-12	62.78	62.78	62.78	62.78	5,937
2023-05-11	62.78	62.78	62.78	62.78	95
2023-05-10	62.78	62.78	62.78	62.78	10,383
2023-05-09	62.78	62.78	62.78	62.78	1,721
2023-05-08	63.03	63.03	63.03	63.03	0
2023-05-05	63.03	63.03	63.03	63.03	57
2023-05-04	63.03	63.03	63.03	63.03	66,500
2023-05-03	63.03	63.03	63.03	63.03	552
2023-05-02	63.03	63.03	63.03	63.03	2,910
2023-05-01	63.03	63.03	63.03	63.03	0
2023-04-28	63.03	63.03	63.03	63.03	27,732
2023-04-27	63.03	63.03	63.03	63.03	0
2023-04-26	63.03	63.03	63.03	63.03	6,503
2023-04-25	61.34	61.34	61.34	61.34	20,383
2023-04-24	61.34	61.34	61.34	61.34	7,979
2023-04-21	61.34	61.34	61.34	61.34	7,140
2023-04-20	61.34	61.34	61.34	61.34	283
2023-04-19	61.34	61.34	61.34	61.34	344
2023-04-18	61.34	61.34	61.34	61.34	1,424
2023-04-17	61.34	61.34	61.34	61.34	33
2023-04-14	61.34	61.34	61.34	61.34	10
2023-04-13	61.34	61.34	61.34	61.34	555
2023-04-12	61.34	61.34	61.34	61.34	0
2023-04-11	61.34	61.34	61.34	61.34	89,283
2023-04-10	60.73	60.73	60.73	60.73	0
2023-04-07	60.73	60.73	60.73	60.73	0
2023-04-06	60.73	60.73	60.73	60.73	19,598
2023-04-05	60.73	60.73	60.73	60.73	97
2023-04-04	60.73	60.73	60.73	60.73	1,077
2023-04-03	60.73	60.73	60.73	60.73	2,640
2023-03-31	60.73	60.73	60.73	60.73	363
2023-03-30	60.73	60.73	60.73	60.73	97
2023-03-29	59.37	59.37	59.37	59.37	0
2023-03-28	59.37	59.37	59.37	59.37	400
2023-03-27	59.37	59.37	59.37	59.37	0
2023-03-24	59.37	59.37	59.37	59.37	4,417
2023-03-23	59.37	59.37	59.37	59.37	2,345
2023-03-22	60.25	60.25	60.25	60.25	9
2023-03-21	60.25	60.25	60.25	60.25	672
2023-03-20	60.25	60.25	60.25	60.25	1,010
2023-03-17	60.25	60.25	60.25	60.25	3,106
2023-03-16	60.25	60.25	60.25	60.25	431
2023-03-15	60.25	60.25	60.25	60.25	1,980
2023-03-14	60.25	60.25	60.25	60.25	171
2023-03-13	60.25	60.25	60.25	60.25	1,735
2023-03-10	60.25	60.25	60.25	60.25	3
2023-03-09	60.25	60.25	60.25	60.25	10
2023-03-08	60.25	60.25	60.25	60.25	0
2023-03-07	60.25	60.25	60.25	60.25	210
2023-03-06	60.25	60.25	60.25	60.25	5,314
2023-03-03	60.25	60.25	60.25	60.25	1,631
2023-03-02	60.25	60.25	60.25	60.25	5,833
2023-03-01	60.25	60.25	60.25	60.25	1,366
2023-02-28	60.25	60.25	60.25	60.25	1,044
2023-02-27	60.25	60.25	60.25	60.25	206
2023-02-24	60.25	60.25	60.25	60.25	339
2023-02-23	60.25	60.25	60.25	60.25	35
2023-02-22	60.26	60.26	60.26	60.26	1,218
2023-02-21	60.26	60.26	60.26	60.26	12,229
2023-02-20	60.26	60.26	60.26	60.26	0
2023-02-17	60.26	60.26	60.26	60.26	3,580
2023-02-16	60.26	60.26	60.26	60.26	3,713
2023-02-15	60.26	60.26	60.26	60.26	6,011
2023-02-14	60.26	60.26	60.26	60.26	872
2023-02-13	60.26	60.26	60.26	60.26	3,322
2023-02-10	60.26	60.26	60.26	60.26	1,821
2023-02-09	60.26	60.26	60.26	60.26	1,312
2023-02-08	60.26	60.26	60.26	60.26	12,644
2023-02-07	60.26	60.26	60.26	60.26	248
2023-02-06	60.15	60.15	60.15	60.15	647
2023-02-03	60.15	60.15	60.15	60.15	518
2023-02-02	60.15	60.15	60.15	60.15	1,236
2023-02-01	60.15	60.15	60.15	60.15	3,129
2023-01-31	60.15	60.15	60.15	60.15	288
2023-01-30	60.60	60.60	60.60	60.60	1,515
2023-01-27	60.29	60.29	60.29	60.29	5,469
2023-01-26	60.29	60.29	60.29	60.29	490
2023-01-25	60.29	60.29	60.29	60.29	194
2023-01-24	60.29	60.29	60.29	60.29	1,336
2023-01-23	55.34	55.34	55.34	55.34	165
2023-01-20	55.34	55.34	55.34	55.34	324
2023-01-19	55.34	55.34	55.34	55.34	43
2023-01-18	55.34	55.34	55.34	55.34	1,236
2023-01-17	55.34	55.34	55.34	55.34	1,705
2023-01-16	55.34	55.34	55.34	55.34	0
2023-01-13	55.34	55.34	55.34	55.34	524
2023-01-12	55.34	55.34	55.34	55.34	2,015
2023-01-11	55.34	55.34	55.34	55.34	813
2023-01-10	55.34	55.34	55.34	55.34	1,194
2023-01-09	55.34	55.34	55.34	55.34	5,681
2023-01-06	55.34	55.34	55.34	55.34	390
2023-01-05	55.34	55.34	55.34	55.34	1,271
2023-01-04	55.34	55.34	55.34	55.34	2,178
2023-01-03	55.34	55.34	55.34	55.34	7,033
2023-01-02	55.34	55.34	55.34	55.34	0
2022-12-30	55.34	55.34	55.34	55.34	551
2022-12-29	55.34	55.34	55.34	55.34	2,194
2022-12-28	55.34	55.34	55.34	55.34	826
2022-12-27	55.34	55.34	55.34	55.34	0
2022-12-26	55.34	55.34	55.34	55.34	0
2022-12-23	55.34	55.34	55.34	55.34	143
2022-12-22	55.34	55.34	55.34	55.34	697
2022-12-21	56.20	56.20	56.20	56.20	1,113
2022-12-20	56.20	56.20	56.20	56.20	1,108
2022-12-19	56.20	56.20	56.20	56.20	100
2022-12-16	56.20	56.20	56.20	56.20	48
2022-12-15	56.20	56.20	56.20	56.20	272
2022-12-14	56.20	56.20	56.20	56.20	1,184
2022-12-13	56.20	56.20	56.20	56.20	24,499
2022-12-12	56.20	56.20	56.20	56.20	1,412
2022-12-09	56.20	56.20	56.20	56.20	1,898
2022-12-08	56.20	56.20	56.20	56.20	179
2022-12-07	56.20	56.20	56.20	56.20	1,218
2022-12-06	56.20	56.20	56.20	56.20	322
2022-12-05	56.20	56.20	56.20	56.20	2,542
2022-12-02	56.20	56.20	56.20	56.20	4,630
2022-12-01	56.20	56.20	56.20	56.20	902
2022-11-30	56.20	56.20	56.20	56.20	1,455
2022-11-29	56.20	56.20	56.20	56.20	402
2022-11-28	56.20	56.20	56.20	56.20	763
2022-11-25	55.17	55.17	55.17	55.17	926
2022-11-24	55.17	55.17	55.17	55.17	0
2022-11-23	55.17	55.17	55.17	55.17	975
2022-11-22	55.17	55.17	55.17	55.17	775
2022-11-21	55.17	55.17	55.17	55.17	152
2022-11-18	55.17	55.17	55.17	55.17	1,795
2022-11-17	50.17	50.17	50.17	50.17	406
2022-11-16	50.17	50.17	50.17	50.17	891
2022-11-15	50.17	50.17	50.17	50.17	23,934
2022-11-14	50.17	50.17	50.17	50.17	483
2022-11-11	50.17	50.17	50.17	50.17	1,978
2022-11-10	50.17	50.17	50.17	50.17	1,140
2022-11-09	50.17	50.17	50.17	50.17	3,326
2022-11-08	50.17	50.17	50.17	50.17	642
2022-11-07	50.17	50.17	50.17	50.17	1,337
2022-11-04	50.17	50.17	50.17	50.17	10,220
2022-11-03	50.17	50.17	50.17	50.17	132
2022-11-02	50.17	50.17	50.17	50.17	700
2022-11-01	50.17	50.17	50.17	50.17	713
2022-10-31	50.17	50.17	50.17	50.17	574
2022-10-28	50.17	50.17	50.17	50.17	1,277
2022-10-27	50.71	50.71	50.71	50.71	2,787
2022-10-26	46.66	46.66	46.66	46.66	1,311
2022-10-25	46.66	46.66	46.66	46.66	1,849
2022-10-24	46.66	46.66	46.66	46.66	671
2022-10-21	46.66	46.66	46.66	46.66	1,502
2022-10-20	46.66	46.66	46.66	46.66	398
2022-10-19	46.66	46.66	46.66	46.66	1,156
2022-10-18	46.66	46.66	46.66	46.66	297
2022-10-17	46.66	46.66	46.66	46.66	1,083
2022-10-14	46.66	46.66	46.66	46.66	1,540
2022-10-13	46.66	46.66	46.66	46.66	1,251
2022-10-12	46.66	46.66	46.66	46.66	1,374
2022-10-11	46.54	46.54	46.54	46.54	1,532
2022-10-10	46.54	46.54	46.54	46.54	2,453
2022-10-07	49.11	49.11	49.11	49.11	645
2022-10-06	49.11	49.11	49.11	49.11	5,296
2022-10-05	49.11	49.11	49.11	49.11	715
2022-10-04	49.11	49.11	49.11	49.11	12,599
2022-10-03	51.29	51.29	51.29	51.29	1,759
2022-09-30	51.29	51.29	51.29	51.29	8,338
2022-09-29	51.29	51.29	51.29	51.29	3,272
2022-09-28	51.29	51.29	51.29	51.29	3,267
2022-09-27	51.29	51.29	51.29	51.29	5,084
2022-09-26	51.29	51.29	51.29	51.29	2,025
2022-09-23	51.29	51.29	51.29	51.29	3,975
2022-09-22	51.29	51.29	51.29	51.29	60,320
2022-09-21	51.29	51.29	51.29	51.29	4,332
2022-09-20	51.29	51.29	51.29	51.29	7,164
2022-09-19	51.29	51.29	51.29	51.29	0
2022-09-16	51.29	51.29	51.29	51.29	2,758
2022-09-15	51.29	51.29	51.29	51.29	42,686
2022-09-14	53.17	53.17	53.17	53.17	558
2022-09-13	53.17	53.17	53.17	53.17	113,738
2022-09-12	53.17	53.17	53.17	53.17	661
2022-09-09	53.17	53.17	53.17	53.17	1,586
2022-09-08	53.17	53.17	53.17	53.17	1,216
2022-09-07	53.17	53.17	53.17	53.17	418
2022-09-06	53.17	53.17	53.17	53.17	146,895
2022-09-05	53.17	53.17	53.17	53.17	0
2022-09-02	53.17	53.17	53.17	53.17	51,557
2022-09-01	53.17	53.17	53.17	53.17	458,359
2022-08-31	53.17	53.17	53.17	53.17	1,406
2022-08-30	53.17	53.17	53.17	53.17	440
2022-08-29	53.17	53.17	53.17	53.17	0
2022-08-26	53.17	53.17	53.17	53.17	124
2022-08-25	53.17	53.17	53.17	53.17	2,090
2022-08-24	53.17	53.17	53.17	53.17	548
2022-08-23	53.17	53.17	53.17	53.17	106,783
2022-08-22	51.67	51.67	51.67	51.67	825
2022-08-19	51.67	51.67	51.67	51.67	606
2022-08-18	51.67	51.67	51.67	51.67	2,754
2022-08-17	51.67	51.67	51.67	51.67	1,387
2022-08-16	51.67	51.67	51.67	51.67	3,424
2022-08-15	51.67	51.67	51.67	51.67	3,346
2022-08-12	51.67	51.67	51.67	51.67	2,656
2022-08-11	51.67	51.67	51.67	51.67	3,876
2022-08-10	51.67	51.67	51.67	51.67	1,692
2022-08-09	51.67	51.67	51.67	51.67	4,820
2022-08-08	51.67	51.67	51.67	51.67	2,533
2022-08-05	51.67	51.67	51.67	51.67	2,404
2022-08-04	51.67	51.67	51.67	51.67	2,377
2022-08-03	51.67	51.67	51.67	51.67	4,345
2022-08-02	51.67	51.67	51.67	51.67	3,432
2022-08-01	51.67	51.67	51.67	51.67	4,142
2022-07-29	51.67	51.67	51.67	51.67	5,001
2022-07-28	51.67	51.67	51.67	51.67	6,696
2022-07-27	51.67	51.67	51.67	51.67	3,419
2022-07-26	51.67	51.67	51.67	51.67	3,839
2022-07-25	51.67	51.67	51.67	51.67	68,916
2022-07-22	51.67	51.67	51.67	51.67	63,833
2022-07-21	51.67	51.67	51.67	51.67	5,496
2022-07-20	51.67	51.67	51.67	51.67	7,570
2022-07-19	51.67	51.67	51.67	51.67	2,233
2022-07-18	51.67	51.67	51.67	51.67	14,302
2022-07-15	51.67	51.67	51.67	51.67	5,212
2022-07-14	51.67	51.67	51.67	51.67	9,100
2022-07-13	51.67	51.67	51.67	51.67	0
2022-07-12	51.50	51.50	51.50	51.50	2,295
2022-07-11	51.24	51.24	51.24	51.24	1,512
2022-07-08	51.24	51.24	51.24	51.24	1,732
2022-07-07	51.24	51.24	51.24	51.24	1,453
2022-07-06	51.24	51.24	51.24	51.24	90
2022-07-05	51.21	51.21	51.21	51.21	515
2022-07-04	52.36	52.36	52.36	52.36	0
2022-07-01	52.47	52.47	52.47	52.47	2,538
2022-06-30	53.30	53.30	53.30	53.30	0
2022-06-29	53.48	53.48	53.48	53.48	0
2022-06-28	53.75	53.75	53.75	53.75	36,891
2022-06-27	53.75	53.75	53.75	53.75	0
2022-06-24	52.10	52.10	52.10	52.10	0
2022-06-23	53.13	53.13	53.13	53.13	10,000
2022-06-22	53.13	53.13	53.13	53.13	0
2022-06-21	53.26	53.26	53.26	53.26	0
2022-06-20	53.26	53.26	53.26	53.26	0
2022-06-17	53.28	53.28	53.28	53.28	0
2022-06-16	54.31	54.31	54.31	54.31	9,071
2022-06-15	54.25	54.25	54.25	54.25	20,000
2022-06-14	54.25	54.25	54.25	54.25	0
2022-06-13	56.01	56.01	56.01	56.01	2,126
2022-06-10	56.01	56.01	56.01	56.01	41,422
2022-06-09	59.33	59.33	59.33	59.33	0
2022-06-08	59.27	59.27	59.27	59.27	0
2022-06-07	60.17	60.17	60.17	60.17	21
2022-06-06	59.58	59.58	59.58	59.58	15,329
2022-06-03	58.95	58.95	58.95	58.95	0
2022-06-02	58.95	58.95	58.95	58.95	0
2022-06-01	58.95	58.95	58.95	58.95	0
2022-05-31	58.95	58.95	58.95	58.95	44,930
2022-05-30	58.95	58.95	58.95	58.95	0
2022-05-27	58.95	58.95	58.95	58.95	0
2022-05-26	58.99	58.99	58.99	58.99	8,810
2022-05-25	58.41	58.41	58.41	58.41	0
2022-05-24	58.41	58.41	58.41	58.41	2,476
2022-05-23	56.99	56.99	56.99	56.99	0
2022-05-20	57.51	57.51	57.51	57.51	7,000
2022-05-19	56.46	56.46	56.46	56.46	0
2022-05-18	56.46	56.46	56.46	56.46	0
2022-05-17	56.46	56.46	56.46	56.46	1,953
2022-05-16	56.46	56.46	56.46	56.46	210
2022-05-13	54.93	54.93	54.93	54.93	0
2022-05-12	55.27	55.27	55.27	55.27	0
2022-05-11	56.00	56.00	56.00	56.00	0
2022-05-10	55.56	55.56	55.56	55.56	0
2022-05-09	55.52	55.52	55.52	55.52	688
2022-05-06	57.99	57.99	57.99	57.99	26,359
2022-05-05	57.99	57.99	57.99	57.99	17,000
2022-05-04	57.99	57.99	57.99	57.99	0
2022-05-03	57.99	57.99	57.99	57.99	60,800
2022-05-02	58.77	58.77	58.77	58.77	0
2022-04-29	58.77	58.77	58.77	58.77	0
2022-04-28	61.35	61.35	61.35	61.35	200
2022-04-27	61.35	61.35	61.35	61.35	17
2022-04-26	61.35	61.35	61.35	61.35	141
2022-04-25	61.35	61.35	61.35	61.35	22,114
2022-04-22	61.35	61.35	61.35	61.35	0
2022-04-21	61.35	61.35	61.35	61.35	0
2022-04-20	61.35	61.35	61.35	61.35	0
2022-04-19	61.50	61.50	61.50	61.50	74
2022-04-18	62.10	62.10	62.10	62.10	0
2022-04-15	62.10	62.10	62.10	62.10	0
2022-04-14	62.10	62.10	62.10	62.10	0
2022-04-13	62.10	62.10	62.10	62.10	0
2022-04-12	62.10	62.10	62.10	62.10	10,000
2022-04-11	62.10	62.10	62.10	62.10	10,073
2022-04-08	62.61	62.61	62.61	62.61	0
2022-04-07	62.61	62.61	62.61	62.61	65,574
2022-04-06	62.61	62.61	62.61	62.61	38,825
2022-04-05	62.87	62.87	62.87	62.87	10,000
2022-04-04	63.16	63.16	63.16	63.16	3,362
2022-04-01	63.59	63.59	63.59	63.59	191,600
2022-03-31	63.59	63.59	63.59	63.59	400
2022-03-30	63.51	63.51	63.51	63.51	43,475
2022-03-29	61.88	61.88	61.88	61.88	9,800
2022-03-28	61.88	61.88	61.88	61.88	61,900
2022-03-25	61.88	61.88	61.88	61.88	90
2022-03-24	61.79	61.79	61.79	61.79	56,850
2022-03-23	62.26	62.26	62.26	62.26	7,203
2022-03-22	62.26	62.26	62.26	62.26	0
2022-03-21	62.34	62.34	62.34	62.34	36,480
2022-03-18	61.62	61.62	61.62	61.62	47,810
2022-03-17	61.05	61.05	61.05	61.05	2,000
2022-03-16	59.20	59.20	59.20	59.20	0
2022-03-15	59.40	59.40	59.40	59.40	4,375
2022-03-14	59.09	59.09	59.09	59.09	16,104
2022-03-11	57.74	57.74	57.74	57.74	5,000
2022-03-10	57.74	57.74	57.74	57.74	17
2022-03-09	57.74	57.74	57.74	57.74	380,000
2022-03-08	55.33	55.33	55.33	55.33	385,294
2022-03-07	56.78	56.78	56.78	56.78	210
2022-03-04	60.89	60.89	60.89	60.89	9,300
2022-03-03	60.72	60.72	60.72	60.72	2,095
2022-03-02	60.62	60.62	60.62	60.62	100
2022-03-01	60.62	60.62	60.62	60.62	2,400
2022-02-28	60.62	60.62	60.62	60.62	66,620
2022-02-25	60.62	60.62	60.62	60.62	96
2022-02-24	60.62	60.62	60.62	60.62	5,719
2022-02-23	63.66	63.66	63.66	63.66	48
2022-02-22	65.38	65.38	65.38	65.38	876
2022-02-21	65.38	65.38	65.38	65.38	0
2022-02-18	65.38	65.38	65.38	65.38	800
2022-02-17	65.86	65.86	65.86	65.86	46
2022-02-16	65.86	65.86	65.86	65.86	72
2022-02-15	66.67	66.67	66.67	66.67	39
2022-02-14	66.67	66.67	66.67	66.67	22
2022-02-11	66.67	66.67	66.67	66.67	140
2022-02-10	67.14	67.14	67.14	67.14	99
2022-02-09	65.94	65.94	65.94	65.94	26,075
2022-02-08	65.61	65.61	65.61	65.61	10
2022-02-07	65.61	65.61	65.61	65.61	30,100
2022-02-04	66.40	66.40	66.40	66.40	12,372
2022-02-03	66.40	66.40	66.40	66.40	73
2022-02-02	64.28	64.28	64.28	64.28	134
2022-02-01	64.28	64.28	64.28	64.28	0
2022-01-31	64.28	64.28	64.28	64.28	119
2022-01-28	64.81	64.81	64.81	64.81	646
2022-01-27	65.55	65.55	65.55	65.55	1,050
2022-01-26	64.36	64.36	64.36	64.36	0
2022-01-25	64.06	64.06	64.06	64.06	117
2022-01-24	64.32	64.32	64.32	64.32	1
2022-01-21	67.68	67.68	67.68	67.68	50
2022-01-20	67.91	67.91	67.91	67.91	2,545
2022-01-19	68.03	68.03	68.03	68.03	360
2022-01-18	67.52	67.52	67.52	67.52	449
2022-01-17	69.13	69.13	69.13	69.13	0
2022-01-14	69.13	69.13	69.13	69.13	50
2022-01-13	68.85	68.85	68.85	68.85	3,911
2022-01-12	68.53	68.53	68.53	68.53	20,103
2022-01-11	68.17	68.17	68.17	68.17	8,444
2022-01-10	68.17	68.17	68.17	68.17	50
2022-01-07	68.17	68.17	68.17	68.17	8,167
2022-01-06	68.98	68.98	68.98	68.98	89
2022-01-05	68.98	68.98	68.98	68.98	128
2022-01-04	68.70	68.70	68.70	68.70	0
2022-01-03	68.46	68.46	68.46	68.46	0
2021-12-31	68.46	68.46	68.46	68.46	80
2021-12-30	68.46	68.46	68.46	68.46	4,815
2021-12-29	68.39	68.39	68.39	68.39	10,903
2021-12-28	67.54	67.54	67.54	67.54	0
2021-12-27	67.54	67.54	67.54	67.54	0
2021-12-24	67.54	67.54	67.54	67.54	0
2021-12-23	67.29	67.29	67.29	67.29	2,985
2021-12-22	66.31	66.31	66.31	66.31	8,161
2021-12-21	66.31	66.31	66.31	66.31	11,623
2021-12-20	66.31	66.31	66.31	66.31	3,943
2021-12-17	66.31	66.31	66.31	66.31	125
2021-12-16	66.31	66.31	66.31	66.31	4,145
2021-12-15	66.31	66.31	66.31	66.31	43
2021-12-14	66.31	66.31	66.31	66.31	1,499
2021-12-13	67.36	67.36	67.36	67.36	697
2021-12-10	67.36	67.36	67.36	67.36	9,417
2021-12-09	66.08	66.08	66.08	66.08	133
2021-12-08	66.08	66.08	66.08	66.08	110
2021-12-07	66.08	66.08	66.08	66.08	100
2021-12-06	65.63	65.63	65.63	65.63	0
2021-12-03	65.63	65.63	65.63	65.63	100
2021-12-02	65.63	65.63	65.63	65.63	2,043
2021-12-01	66.13	66.13	66.13	66.13	75
2021-11-30	65.85	65.85	65.85	65.85	8,000
2021-11-29	65.85	65.85	65.85	65.85	105
2021-11-26	65.85	65.85	65.85	65.85	498
2021-11-25	67.24	67.24	67.24	67.24	0
2021-11-24	67.24	67.24	67.24	67.24	358
2021-11-23	68.27	68.27	68.27	68.27	0
2021-11-22	68.27	68.27	68.27	68.27	120
2021-11-19	69.24	69.24	69.24	69.24	147
2021-11-18	69.24	69.24	69.24	69.24	100
2021-11-17	69.21	69.21	69.21	69.21	80
2021-11-16	69.71	69.71	69.71	69.71	133
2021-11-15	69.71	69.71	69.71	69.71	1,885
2021-11-12	69.16	69.16	69.16	69.16	43
2021-11-11	69.16	69.16	69.16	69.16	0
2021-11-10	69.94	69.94	69.94	69.94	0
2021-11-09	70.15	70.15	70.15	70.15	1
2021-11-08	70.04	70.04	70.04	70.04	223
2021-11-05	69.82	69.82	69.82	69.82	476
2021-11-04	69.68	69.68	69.68	69.68	51
2021-11-03	69.39	69.39	69.39	69.39	2,174
2021-11-02	69.39	69.39	69.39	69.39	2,136
2021-11-01	69.02	69.02	69.02	69.02	4
2021-10-29	69.02	69.02	69.02	69.02	34
2021-10-28	69.02	69.02	69.02	69.02	2,741
2021-10-27	69.02	69.02	69.02	69.02	0
2021-10-26	68.78	68.78	68.78	68.78	3,606
2021-10-25	68.78	68.78	68.78	68.78	4,324
2021-10-22	68.34	68.34	68.34	68.34	105
2021-10-21	68.34	68.34	68.34	68.34	645
2021-10-20	68.25	68.25	68.25	68.25	50
2021-10-19	67.83	67.83	67.83	67.83	0
2021-10-18	68.20	68.20	68.20	68.20	0
2021-10-15	65.23	65.23	65.23	65.23	20
2021-10-14	65.23	65.23	65.23	65.23	2,631
2021-10-13	65.23	65.23	65.23	65.23	45
2021-10-12	65.23	65.23	65.23	65.23	0
2021-10-11	65.23	65.23	65.23	65.23	0
2021-10-08	65.23	65.23	65.23	65.23	5,479
2021-10-07	65.23	65.23	65.23	65.23	0
2021-10-06	65.79	65.79	65.79	65.79	50
2021-10-05	65.83	65.83	65.83	65.83	298
2021-10-04	65.83	65.83	65.83	65.83	0
2021-10-01	65.95	65.95	65.95	65.95	186
2021-09-30	65.98	65.98	65.98	65.98	14
2021-09-29	66.53	66.53	66.53	66.53	46
2021-09-28	66.10	66.10	66.10	66.10	39,596
2021-09-27	67.73	67.73	67.73	67.73	38,600
2021-09-24	67.77	67.77	67.77	67.77	101
2021-09-23	68.65	68.65	68.65	68.65	40,213
2021-09-22	68.98	68.98	68.98	68.98	0
2021-09-21	68.98	68.98	68.98	68.98	900
2021-09-20	68.98	68.98	68.98	68.98	417
2021-09-17	68.98	68.98	68.98	68.98	259
2021-09-16	68.98	68.98	68.98	68.98	217
2021-09-15	69.34	69.34	69.34	69.34	0
2021-09-14	69.27	69.27	69.27	69.27	425
2021-09-13	69.31	69.31	69.31	69.31	1,428
2021-09-10	69.31	69.31	69.31	69.31	1,392
2021-09-09	69.43	69.43	69.43	69.43	43
2021-09-08	70.24	70.24	70.24	70.24	26,200
2021-09-07	70.24	70.24	70.24	70.24	182
2021-09-06	70.24	70.24	70.24	70.24	36,000
2021-09-03	70.57	70.57	70.57	70.57	7,125
2021-09-02	70.55	70.55	70.55	70.55	9,610
2021-09-01	70.30	70.30	70.30	70.30	68,119
2021-08-31	69.70	69.70	69.70	69.70	90,665
2021-08-30	69.30	69.30	69.30	69.30	0
2021-08-27	69.30	69.30	69.30	69.30	338
2021-08-26	69.48	69.48	69.48	69.48	57
2021-08-25	69.48	69.48	69.48	69.48	0
2021-08-24	69.20	69.20	69.20	69.20	764
2021-08-23	69.52	69.52	69.52	69.52	170
2021-08-20	69.52	69.52	69.52	69.52	17,207
2021-08-19	69.52	69.52	69.52	69.52	7,770
2021-08-18	69.38	69.38	69.38	69.38	150
2021-08-17	70.28	70.28	70.28	70.28	172
2021-08-16	70.28	70.28	70.28	70.28	2,919
2021-08-13	69.73	69.73	69.73	69.73	21
2021-08-12	69.24	69.24	69.24	69.24	0
2021-08-11	69.24	69.24	69.24	69.24	0
2021-08-10	69.24	69.24	69.24	69.24	87
2021-08-09	68.79	68.79	68.79	68.79	311
2021-08-06	69.62	69.62	69.62	69.62	110
2021-08-05	69.57	69.57	69.57	69.57	2,015
2021-08-04	68.94	68.94	68.94	68.94	1,707
2021-08-03	68.94	68.94	68.94	68.94	0
2021-08-02	68.74	68.74	68.74	68.74	29,093
2021-07-30	68.91	68.91	68.91	68.91	290
2021-07-29	68.04	68.04	68.04	68.04	171
2021-07-28	68.04	68.04	68.04	68.04	13,644
2021-07-27	68.04	68.04	68.04	68.04	0
2021-07-26	67.78	67.78	67.78	67.78	0
2021-07-23	67.78	67.78	67.78	67.78	86,238
2021-07-22	66.79	66.79	66.79	66.79	45
2021-07-21	66.79	66.79	66.79	66.79	54,815
2021-07-20	65.48	65.48	65.48	65.48	654
2021-07-19	65.48	65.48	65.48	65.48	17,525
2021-07-16	67.38	67.38	67.38	67.38	14,281
2021-07-15	67.38	67.38	67.38	67.38	1,138
2021-07-14	68.00	68.00	68.00	68.00	348
2021-07-13	68.29	68.29	68.29	68.29	101
2021-07-12	66.86	66.86	66.86	66.86	732
2021-07-09	66.86	66.86	66.86	66.86	123
2021-07-08	67.71	67.71	67.71	67.71	3,282
2021-07-07	67.71	67.71	67.71	67.71	3,571
2021-07-06	67.71	67.71	67.71	67.71	1,274
2021-07-05	67.71	67.71	67.71	67.71	0
2021-07-02	67.71	67.71	67.71	67.71	73
2021-07-01	67.71	67.71	67.71	67.71	193
2021-06-30	67.71	67.71	67.71	67.71	500
2021-06-29	67.71	67.71	67.71	67.71	145
2021-06-28	67.71	67.71	67.71	67.71	728
2021-06-25	68.14	68.14	68.14	68.14	894
2021-06-24	67.79	67.79	67.79	67.79	0
2021-06-23	67.79	67.79	67.79	67.79	489
2021-06-22	67.79	67.79	67.79	67.79	220
2021-06-21	67.79	67.79	67.79	67.79	0
2021-06-18	69.05	69.05	69.05	69.05	7,615
2021-06-17	70.16	70.16	70.16	70.16	0
2021-06-16	70.19	70.19	70.19	70.19	745
2021-06-15	70.19	70.19	70.19	70.19	208
2021-06-14	69.92	69.92	69.92	69.92	220
2021-06-11	69.92	69.92	69.92	69.92	6,743
2021-06-10	69.92	69.92	69.92	69.92	792
2021-06-09	69.96	69.96	69.96	69.96	1,002
2021-06-08	70.01	70.01	70.01	70.01	4,419
2021-06-07	69.46	69.46	69.46	69.46	4,826
2021-06-04	69.02	69.02	69.02	69.02	2,617
2021-06-03	69.51	69.51	69.51	69.51	323
2021-06-02	68.75	68.75	68.75	68.75	380
2021-06-01	68.75	68.75	68.75	68.75	90
2021-05-28	68.75	68.75	68.75	68.75	1,269
2021-05-27	68.74	68.74	68.74	68.74	5,954
2021-05-26	68.79	68.79	68.79	68.79	0
2021-05-25	68.09	68.09	68.09	68.09	8,802
2021-05-24	68.09	68.09	68.09	68.09	179
2021-05-21	68.09	68.09	68.09	68.09	2,501
2021-05-20	68.09	68.09	68.09	68.09	4,158
2021-05-19	66.43	66.43	66.43	66.43	130
2021-05-18	66.43	66.43	66.43	66.43	0
2021-05-17	66.43	66.43	66.43	66.43	1,505
2021-05-14	66.43	66.43	66.43	66.43	439
2021-05-13	66.43	66.43	66.43	66.43	1,183
2021-05-12	66.43	66.43	66.43	66.43	1,550
2021-05-11	68.02	68.02	68.02	68.02	92
2021-05-10	68.31	68.31	68.31	68.31	11,421
2021-05-07	66.16	66.16	66.16	66.16	253
2021-05-06	66.16	66.16	66.16	66.16	45
2021-05-05	66.16	66.16	66.16	66.16	0
2021-05-04	66.16	66.16	66.16	66.16	0
2021-04-30	66.58	66.58	66.58	66.58	398
2021-04-29	66.58	66.58	66.58	66.58	48
2021-04-28	66.58	66.58	66.58	66.58	0
2021-04-27	66.58	66.58	66.58	66.58	49
2021-04-26	66.18	66.18	66.18	66.18	207
2021-04-23	66.18	66.18	66.18	66.18	545
2021-04-22	66.18	66.18	66.18	66.18	263
2021-04-21	65.11	65.11	65.11	65.11	437
2021-04-20	65.11	65.11	65.11	65.11	70
2021-04-19	65.11	65.11	65.11	65.11	75
2021-04-16	65.11	65.11	65.11	65.11	460
2021-04-15	65.11	65.11	65.11	65.11	288
2021-04-14	65.11	65.11	65.11	65.11	2,225
2021-04-13	65.01	65.01	65.01	65.01	0
2021-04-12	65.01	65.01	65.01	65.01	489
2021-04-09	64.49	64.49	64.49	64.49	351
2021-04-08	64.49	64.49	64.49	64.49	0
2021-04-07	64.49	64.49	64.49	64.49	100
2021-04-06	64.61	64.61	64.61	64.61	109
2021-04-01	62.46	62.46	62.46	62.46	485
2021-03-31	62.46	62.46	62.46	62.46	0
2021-03-30	62.46	62.46	62.46	62.46	588
2021-03-29	62.46	62.46	62.46	62.46	115
2021-03-26	62.46	62.46	62.46	62.46	47
2021-03-25	62.46	62.46	62.46	62.46	0
2021-03-24	62.46	62.46	62.46	62.46	80
2021-03-23	62.46	62.46	62.46	62.46	225
2021-03-22	62.46	62.46	62.46	62.46	117
2021-03-19	62.46	62.46	62.46	62.46	230
2021-03-18	62.46	62.46	62.46	62.46	0
2021-03-17	62.46	62.46	62.46	62.46	49
2021-03-16	62.46	62.46	62.46	62.46	0
2021-03-15	62.46	62.46	62.46	62.46	114
2021-03-12	62.46	62.46	62.46	62.46	141
2021-03-11	62.46	62.46	62.46	62.46	100
2021-03-10	62.46	62.46	62.46	62.46	4
2021-03-09	62.46	62.46	62.46	62.46	100
2021-03-08	62.46	62.46	62.46	62.46	58
2021-03-05	62.46	62.46	62.46	62.46	529
2021-03-04	62.46	62.46	62.46	62.46	441
2021-03-03	62.46	62.46	62.46	62.46	0
2021-03-02	62.46	62.46	62.46	62.46	1,269
2021-03-01	61.93	61.93	61.93	61.93	1,160
2021-02-26	62.78	62.78	62.78	62.78	19
2021-02-25	62.78	62.78	62.78	62.78	420
2021-02-24	62.78	62.78	62.78	62.78	17,600
2021-02-23	62.78	62.78	62.78	62.78	147
2021-02-22	62.78	62.78	62.78	62.78	0
2021-02-19	62.78	62.78	62.78	62.78	0
2021-02-18	62.78	62.78	62.78	62.78	0
2021-02-17	62.78	62.78	62.78	62.78	496
2021-02-16	60.53	60.53	60.53	60.53	565
2021-02-15	60.53	60.53	60.53	60.53	2,390
2021-02-12	60.53	60.53	60.53	60.53	74
2021-02-11	60.53	60.53	60.53	60.53	1
2021-02-10	60.53	60.53	60.53	60.53	48
2021-02-09	60.53	60.53	60.53	60.53	24
2021-02-08	60.53	60.53	60.53	60.53	231
2021-02-05	60.53	60.53	60.53	60.53	44
2021-02-04	60.53	60.53	60.53	60.53	8,162
2021-02-03	60.53	60.53	60.53	60.53	57
2021-02-02	60.53	60.53	60.53	60.53	300
2021-02-01	61.73	61.73	61.73	61.73	129
2021-01-29	61.73	61.73	61.73	61.73	145
2021-01-28	61.73	61.73	61.73	61.73	56
2021-01-27	61.73	61.73	61.73	61.73	0
2021-01-26	61.73	61.73	61.73	61.73	367
2021-01-25	61.73	61.73	61.73	61.73	0
2021-01-22	61.73	61.73	61.73	61.73	360
2021-01-21	61.73	61.73	61.73	61.73	0
2021-01-20	61.73	61.73	61.73	61.73	161
2021-01-19	61.73	61.73	61.73	61.73	0
2021-01-18	61.73	61.73	61.73	61.73	0
2021-01-15	61.73	61.73	61.73	61.73	1,453
2021-01-14	61.73	61.73	61.73	61.73	4
2021-01-13	61.73	61.73	61.73	61.73	0
2021-01-12	61.73	61.73	61.73	61.73	0
2021-01-11	61.73	61.73	61.73	61.73	484
2021-01-08	61.73	61.73	61.73	61.73	0
2021-01-07	61.73	61.73	61.73	61.73	0
2021-01-06	61.73	61.73	61.73	61.73	48
2021-01-05	61.73	61.73	61.73	61.73	5,530
2021-01-04	61.73	61.73	61.73	61.73	1,850
2020-12-31	59.98	59.98	59.98	59.98	0
2020-12-30	59.98	59.98	59.98	59.98	0
2020-12-29	59.98	59.98	59.98	59.98	0
2020-12-24	59.98	59.98	59.98	59.98	20,500
2020-12-23	59.98	59.98	59.98	59.98	0
2020-12-22	59.98	59.98	59.98	59.98	88
2020-12-21	59.98	59.98	59.98	59.98	1,577
2020-12-18	59.98	59.98	59.98	59.98	11,947
2020-12-17	59.98	59.98	59.98	59.98	17,530
2020-12-16	59.98	59.98	59.98	59.98	220
2020-12-15	59.98	59.98	59.98	59.98	0
2020-12-14	59.98	59.98	59.98	59.98	15,000
2020-12-11	59.27	59.27	59.27	59.27	11,105
2020-12-10	59.93	59.93	59.93	59.93	93
2020-12-09	57.69	57.69	57.69	57.69	0
2020-12-08	57.69	57.69	57.69	57.69	60
2020-12-07	57.69	57.69	57.69	57.69	0
2020-12-04	57.69	57.69	57.69	57.69	0
2020-12-03	57.69	57.69	57.69	57.69	0
2020-12-02	57.69	57.69	57.69	57.69	0
2020-12-01	57.69	57.69	57.69	57.69	0
2020-11-30	57.69	57.69	57.69	57.69	5,728
2020-11-27	57.69	57.69	57.69	57.69	0
2020-11-26	57.69	57.69	57.69	57.69	0
2020-11-25	57.69	57.69	57.69	57.69	0
2020-11-24	57.69	57.69	57.69	57.69	0
2020-11-23	57.69	57.69	57.69	57.69	0
2020-11-20	57.69	57.69	57.69	57.69	32,311
2020-11-19	57.69	57.69	57.69	57.69	0
2020-11-18	57.69	57.69	57.69	57.69	9,731
2020-11-17	57.34	57.34	57.34	57.34	1,904
2020-11-16	56.15	56.15	56.15	56.15	0
2020-11-13	56.15	56.15	56.15	56.15	32
2020-11-12	56.40	56.40	56.40	56.40	7,021
2020-11-11	56.40	56.40	56.40	56.40	20
2020-11-10	56.40	56.40	56.40	56.40	16,610
2020-11-09	52.79	52.79	52.79	52.79	0
2020-11-06	52.79	52.79	52.79	52.79	0
2020-11-05	52.79	52.79	52.79	52.79	0
2020-11-04	52.79	52.79	52.79	52.79	0
2020-11-03	52.79	52.79	52.79	52.79	0
2020-11-02	52.79	52.79	52.79	52.79	0
2020-10-30	52.79	52.79	52.79	52.79	5,013
2020-10-29	52.79	52.79	52.79	52.79	0
2020-10-28	52.79	52.79	52.79	52.79	12,400
2020-10-27	52.79	52.79	52.79	52.79	0
2020-10-26	52.79	52.79	52.79	52.79	171
2020-10-23	52.79	52.79	52.79	52.79	0
2020-10-22	52.79	52.79	52.79	52.79	0
2020-10-21	52.79	52.79	52.79	52.79	0
2020-10-20	52.79	52.79	52.79	52.79	0
2020-10-19	52.79	52.79	52.79	52.79	0
2020-10-16	52.79	52.79	52.79	52.79	0
2020-10-15	52.79	52.79	52.79	52.79	11,670
2020-10-14	54.14	54.14	54.14	54.14	0
2020-10-13	54.14	54.14	54.14	54.14	100
2020-10-12	54.14	54.14	54.14	54.14	50
2020-10-09	54.14	54.14	54.14	54.14	128
2020-10-08	53.46	53.46	53.46	53.46	0
2020-10-07	52.78	52.78	52.78	52.78	0
2020-10-06	52.78	52.78	52.78	52.78	0
2020-10-05	52.78	52.78	52.78	52.78	0
2020-10-02	52.78	52.78	52.78	52.78	0
2020-10-01	52.78	52.78	52.78	52.78	151
2020-09-30	52.31	52.31	52.31	52.31	0
2020-09-29	52.31	52.31	52.31	52.31	0
2020-09-28	52.31	52.31	52.31	52.31	150
2020-09-25	52.31	52.31	52.31	52.31	0
2020-09-24	52.31	52.31	52.31	52.31	0
2020-09-23	52.31	52.31	52.31	52.31	55
2020-09-22	52.31	52.31	52.31	52.31	4,476
2020-09-21	52.80	52.80	52.80	52.80	7,000
2020-09-18	54.76	54.76	54.76	54.76	0
2020-09-17	54.76	54.76	54.76	54.76	0
2020-09-16	54.76	54.76	54.76	54.76	0
2020-09-15	54.76	54.76	54.76	54.76	20
2020-09-14	54.76	54.76	54.76	54.76	0
2020-09-11	54.76	54.76	54.76	54.76	0
2020-04-03	38.98	38.98	38.98	38.98	0
2020-04-02	38.98	38.98	38.98	38.98	0
2020-04-01	38.98	38.98	38.98	38.98	24

Share	Price	Change
Gunsynd (GUN)	0.155	29.17%
Zenova Grp (ZED)	2.30	21.05%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.50	17.65%

Share	Price	Change
Petrofac (PFC)	15.88	-28.79%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	952,713,640
Echo Energy (ECHO)	0.0039	185,587,500
Beacon Energy. (BCE)	0.0525	132,074,001
Cap-xx (CPX)	0.0825	131,120,886
Baron Oil (BOIL)	0.0625	87,405,700