Viasat Ord Share History

Viasat Ord Share Price history. The following table shows end-of-day data 0LPE historical share prices for Viasat 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	15.49	15.49	15.49	15.49	341
2024-04-30	15.49	15.49	15.49	15.49	2,336
2024-04-29	15.49	15.49	15.49	15.49	6,504
2024-04-26	15.49	15.49	15.49	15.49	2,731
2024-04-25	16.92	16.92	16.92	16.92	7,178
2024-04-24	16.92	16.92	16.92	16.92	9,270
2024-04-23	16.92	16.92	16.92	16.92	16,320
2024-04-22	16.92	16.92	16.92	16.92	359
2024-04-19	16.92	16.92	16.92	16.92	2,955
2024-04-18	16.92	16.92	16.92	16.92	1,085
2024-04-17	16.92	16.92	16.92	16.92	707
2024-04-16	16.92	16.92	16.92	16.92	2,008
2024-04-15	16.92	16.92	16.92	16.92	9,970
2024-04-12	16.92	16.92	16.92	16.92	1,269
2024-04-11	16.78	16.78	16.78	16.78	4,500
2024-04-10	16.78	16.78	16.78	16.78	654
2024-04-09	17.86	17.86	17.86	17.86	1,618
2024-04-08	16.78	16.78	16.78	16.78	5,419
2024-04-05	16.78	16.78	16.78	16.78	576
2024-04-04	15.95	15.95	15.95	15.95	120
2024-04-03	15.95	15.95	15.95	15.95	555
2024-04-02	17.59	17.59	17.59	17.59	1,672
2024-04-01	17.59	17.59	17.59	17.59	0
2024-03-29	17.59	17.59	17.59	17.59	0
2024-03-28	17.59	17.59	17.59	17.59	94
2024-03-27	17.59	17.59	17.59	17.59	720
2024-03-26	17.59	17.59	17.59	17.59	477
2024-03-25	17.59	17.59	17.59	17.59	1,634
2024-03-22	17.59	17.59	17.59	17.59	161
2024-03-21	17.59	17.59	17.59	17.59	2,003
2024-03-20	18.00	18.00	18.00	18.00	1,421
2024-03-19	18.00	18.00	18.00	18.00	1,204
2024-03-18	18.00	18.00	18.00	18.00	486
2024-03-15	18.00	18.00	18.00	18.00	629
2024-03-14	18.00	18.00	18.00	18.00	965
2024-03-13	19.09	19.09	19.09	19.09	636
2024-03-12	19.09	19.09	19.09	19.09	632
2024-03-11	18.94	18.94	18.94	18.94	2,042
2024-03-08	18.94	18.94	18.94	18.94	337
2024-03-07	18.94	18.94	18.94	18.94	593
2024-03-06	18.84	18.84	18.84	18.84	346
2024-03-05	19.35	19.35	19.35	19.35	1,240
2024-03-04	19.35	19.35	19.35	19.35	1,418
2024-03-01	19.35	19.35	19.35	19.35	347
2024-02-29	19.35	19.35	19.35	19.35	343
2024-02-28	19.35	19.35	19.35	19.35	1,737
2024-02-27	19.35	19.35	19.35	19.35	2,680
2024-02-26	19.35	19.35	19.35	19.35	714
2024-02-23	19.35	19.35	19.35	19.35	2,083
2024-02-22	19.42	19.42	19.42	19.42	245
2024-02-21	19.42	19.42	19.42	19.42	281
2024-02-20	19.42	19.42	19.42	19.42	1,282
2024-02-19	19.42	19.42	19.42	19.42	0
2024-02-16	19.42	19.42	19.42	19.42	6,182
2024-02-15	19.42	19.42	19.42	19.42	1,509
2024-02-14	19.42	19.42	19.42	19.42	521
2024-02-13	19.42	19.42	19.42	19.42	612
2024-02-12	20.24	20.24	20.24	20.24	2,185
2024-02-09	19.15	19.15	19.15	19.15	1,452
2024-02-08	19.15	19.15	19.15	19.15	1,813
2024-02-07	22.15	22.15	22.15	22.15	1,691
2024-02-06	22.15	22.15	22.15	22.15	101
2024-02-05	22.15	22.15	22.15	22.15	135
2024-02-02	22.15	22.15	22.15	22.15	213
2024-02-01	23.09	23.09	23.09	23.09	434
2024-01-31	23.09	23.09	23.09	23.09	2,211
2024-01-30	22.98	22.98	22.98	22.98	83
2024-01-29	24.42	24.42	24.42	24.42	411
2024-01-26	24.42	24.42	24.42	24.42	46
2024-01-25	24.42	24.42	24.42	24.42	662
2024-01-24	24.42	24.42	24.42	24.42	1,523
2024-01-23	24.42	24.42	24.42	24.42	1,131
2024-01-22	23.21	23.21	23.21	23.21	4,267
2024-01-19	23.21	23.21	23.21	23.21	823
2024-01-18	23.21	23.21	23.21	23.21	2,906
2024-01-17	23.21	23.21	23.21	23.21	496
2024-01-16	26.79	26.79	26.79	26.79	4,704
2024-01-15	26.79	26.79	26.79	26.79	0
2024-01-12	26.79	26.79	26.79	26.79	3,187
2024-01-11	26.79	26.79	26.79	26.79	9,195
2024-01-10	26.79	26.79	26.79	26.79	2,073
2024-01-09	26.79	26.79	26.79	26.79	1,167
2024-01-08	26.79	26.79	26.79	26.79	1,900
2024-01-05	26.79	26.79	26.79	26.79	3,159
2024-01-04	26.79	26.79	26.79	26.79	200
2024-01-03	28.80	28.80	28.80	28.80	9,352
2024-01-02	28.80	28.80	28.80	28.80	1,855
2024-01-01	28.13	28.13	28.13	28.13	0
2023-12-29	28.13	28.13	28.13	28.13	782
2023-12-28	27.77	27.77	27.77	27.77	897
2023-12-27	27.77	27.77	27.77	27.77	1,425
2023-12-26	25.05	25.05	25.05	25.05	0
2023-12-25	25.05	25.05	25.05	25.05	0
2023-12-22	25.05	25.05	25.05	25.05	5,499
2023-12-21	25.05	25.05	25.05	25.05	2,181
2023-12-20	25.05	25.05	25.05	25.05	1,133
2023-12-19	25.05	25.05	25.05	25.05	883
2023-12-18	25.05	25.05	25.05	25.05	2,498
2023-12-15	26.50	26.50	26.50	26.50	8,576
2023-12-14	26.55	26.55	26.55	26.55	12,478
2023-12-13	22.71	22.71	22.71	22.71	11,891
2023-12-12	22.71	22.71	22.71	22.71	506
2023-12-11	22.71	22.71	22.71	22.71	6,816
2023-12-08	22.71	22.71	22.71	22.71	1,998
2023-12-07	22.71	22.71	22.71	22.71	4,846
2023-12-06	22.71	22.71	22.71	22.71	3,336
2023-12-05	22.71	22.71	22.71	22.71	5,450
2023-12-04	22.71	22.71	22.71	22.71	2,609
2023-12-01	20.05	20.05	20.05	20.05	2,059
2023-11-30	20.05	20.05	20.05	20.05	4,418
2023-11-29	20.05	20.05	20.05	20.05	2,835
2023-11-28	20.05	20.05	20.05	20.05	1,293
2023-11-27	20.05	20.05	20.05	20.05	1,858
2023-11-24	19.48	19.48	19.48	19.48	1,903
2023-11-23	19.48	19.48	19.48	19.48	0
2023-11-22	19.48	19.48	19.48	19.48	4,017
2023-11-21	19.48	19.48	19.48	19.48	897
2023-11-20	19.48	19.48	19.48	19.48	4,030
2023-11-17	19.48	19.48	19.48	19.48	1,269
2023-11-16	19.48	19.48	19.48	19.48	3,772
2023-11-15	19.48	19.48	19.48	19.48	16,346
2023-11-14	19.48	19.48	19.48	19.48	2,114
2023-11-13	19.48	19.48	19.48	19.48	1,846
2023-11-10	19.48	19.48	19.48	19.48	6,408
2023-11-09	19.48	19.48	19.48	19.48	2,754
2023-11-08	17.43	17.43	17.43	17.43	10,435
2023-11-07	19.15	19.15	19.15	19.15	4,441
2023-11-06	19.15	19.15	19.15	19.15	2,083
2023-11-03	19.98	19.98	19.98	19.98	3,244
2023-11-02	19.98	19.98	19.98	19.98	7,320
2023-11-01	19.98	19.98	19.98	19.98	3,879
2023-10-31	19.98	19.98	19.98	19.98	678
2023-10-30	19.98	19.98	19.98	19.98	2,883
2023-10-27	19.98	19.98	19.98	19.98	740
2023-10-26	19.98	19.98	19.98	19.98	401
2023-10-25	19.98	19.98	19.98	19.98	1,529
2023-10-24	19.98	19.98	19.98	19.98	3,382
2023-10-23	16.50	16.50	16.50	16.50	6,784
2023-10-20	16.50	16.50	16.50	16.50	1,272
2023-10-19	16.50	16.50	16.50	16.50	1,440
2023-10-18	16.50	16.50	16.50	16.50	4,085
2023-10-17	16.50	16.50	16.50	16.50	10,637
2023-10-16	16.50	16.50	16.50	16.50	3,541
2023-10-13	16.50	16.50	16.50	16.50	17,624
2023-10-12	16.50	16.50	16.50	16.50	14,442
2023-10-11	16.50	16.50	16.50	16.50	542
2023-10-10	18.16	18.16	18.16	18.16	1,188
2023-10-09	18.16	18.16	18.16	18.16	1,134
2023-10-06	18.16	18.16	18.16	18.16	4,741
2023-10-05	18.16	18.16	18.16	18.16	5,681
2023-10-04	18.16	18.16	18.16	18.16	2,265
2023-10-03	18.16	18.16	18.16	18.16	1,039
2023-10-02	18.16	18.16	18.16	18.16	1,994
2023-09-29	19.23	19.23	19.23	19.23	1,284
2023-09-28	19.23	19.23	19.23	19.23	3,848
2023-09-27	19.23	19.23	19.23	19.23	2,833
2023-09-26	19.23	19.23	19.23	19.23	1,963
2023-09-25	19.23	19.23	19.23	19.23	5,113
2023-09-22	23.73	23.73	23.73	23.73	3,267
2023-09-21	23.73	23.73	23.73	23.73	832
2023-09-20	23.73	23.73	23.73	23.73	663
2023-09-19	23.73	23.73	23.73	23.73	396
2023-09-18	23.73	23.73	23.73	23.73	74
2023-09-15	23.73	23.73	23.73	23.73	188
2023-09-14	23.73	23.73	23.73	23.73	518
2023-09-13	27.51	27.51	27.51	27.51	1,396
2023-09-12	27.51	27.51	27.51	27.51	132
2023-09-11	27.51	27.51	27.51	27.51	883
2023-09-08	27.51	27.51	27.51	27.51	147
2023-09-07	27.51	27.51	27.51	27.51	821
2023-09-06	27.51	27.51	27.51	27.51	1,644
2023-09-05	27.51	27.51	27.51	27.51	1,781
2023-09-04	27.51	27.51	27.51	27.51	0
2023-09-01	27.51	27.51	27.51	27.51	511
2023-08-31	27.51	27.51	27.51	27.51	217
2023-08-30	27.51	27.51	27.51	27.51	201
2023-08-29	26.22	26.22	26.22	26.22	316
2023-08-28	27.37	27.37	27.37	27.37	0
2023-08-25	27.37	27.37	27.37	27.37	2,268
2023-08-24	27.37	27.37	27.37	27.37	61
2023-08-23	29.20	29.20	29.20	29.20	298
2023-08-22	29.20	29.20	29.20	29.20	788
2023-08-21	29.20	29.20	29.20	29.20	2,423
2023-08-18	29.20	29.20	29.20	29.20	858
2023-08-17	29.20	29.20	29.20	29.20	456
2023-08-16	28.77	28.77	28.77	28.77	3,738
2023-08-15	28.77	28.77	28.77	28.77	1,414
2023-08-14	28.77	28.77	28.77	28.77	3,240
2023-08-11	28.77	28.77	28.77	28.77	3,555
2023-08-10	28.77	28.77	28.77	28.77	10,793
2023-08-09	28.77	28.77	28.77	28.77	2,038
2023-08-08	28.77	28.77	28.77	28.77	248
2023-08-07	28.77	28.77	28.77	28.77	186
2023-08-04	28.77	28.77	28.77	28.77	3,013
2023-08-03	30.74	30.74	30.74	30.74	1,145
2023-08-02	30.74	30.74	30.74	30.74	1,771
2023-08-01	30.74	30.74	30.74	30.74	1,089
2023-07-31	30.74	30.74	30.74	30.74	240
2023-07-28	30.74	30.74	30.74	30.74	296
2023-07-27	30.74	30.74	30.74	30.74	3,077
2023-07-26	30.74	30.74	30.74	30.74	3,743
2023-07-25	30.74	30.74	30.74	30.74	1,412
2023-07-24	30.74	30.74	30.74	30.74	2,776
2023-07-21	29.53	29.53	29.53	29.53	2,238
2023-07-20	29.53	29.53	29.53	29.53	6,598
2023-07-19	29.53	29.53	29.53	29.53	7,597
2023-07-18	29.53	29.53	29.53	29.53	2,500
2023-07-17	29.53	29.53	29.53	29.53	4,428
2023-07-14	42.79	42.79	42.79	42.79	5,097
2023-07-13	42.79	42.79	42.79	42.79	24,378
2023-07-12	42.79	42.79	42.79	42.79	111
2023-07-11	42.79	42.79	42.79	42.79	13
2023-07-10	40.93	40.93	40.93	40.93	41
2023-07-07	40.93	40.93	40.93	40.93	325
2023-07-06	40.93	40.93	40.93	40.93	7
2023-07-05	40.93	40.93	40.93	40.93	86
2023-07-04	40.69	40.69	40.69	40.69	0
2023-07-03	40.69	40.69	40.69	40.69	0
2023-06-30	40.69	40.69	40.69	40.69	101
2023-06-29	40.69	40.69	40.69	40.69	907
2023-06-28	40.69	40.69	40.69	40.69	17
2023-06-27	40.14	40.14	40.14	40.14	0
2023-06-26	40.14	40.14	40.14	40.14	0
2023-06-23	40.14	40.14	40.14	40.14	200
2023-06-22	40.14	40.14	40.14	40.14	126
2023-06-21	40.14	40.14	40.14	40.14	0
2023-06-20	40.14	40.14	40.14	40.14	45
2023-06-19	40.14	40.14	40.14	40.14	0
2023-06-16	42.38	42.38	42.38	42.38	19
2023-06-15	42.38	42.38	42.38	42.38	0
2023-06-14	44.75	44.75	44.75	44.75	56
2023-06-13	44.75	44.75	44.75	44.75	112
2023-06-12	45.23	45.23	45.23	45.23	325
2023-06-09	45.23	45.23	45.23	45.23	514
2023-06-08	45.23	45.23	45.23	45.23	0
2023-06-07	44.57	44.57	44.57	44.57	16
2023-06-06	44.57	44.57	44.57	44.57	55
2023-06-05	44.57	44.57	44.57	44.57	262
2023-06-02	44.57	44.57	44.57	44.57	0
2023-06-01	44.57	44.57	44.57	44.57	0
2023-05-31	44.57	44.57	44.57	44.57	146
2023-05-30	43.88	43.88	43.88	43.88	10
2023-05-29	43.88	43.88	43.88	43.88	0
2023-05-26	43.88	43.88	43.88	43.88	58
2023-05-25	43.88	43.88	43.88	43.88	70
2023-05-24	45.37	45.37	45.37	45.37	162
2023-05-23	45.37	45.37	45.37	45.37	101
2023-05-22	40.64	40.64	40.64	40.64	525
2023-05-19	40.09	40.09	40.09	40.09	78
2023-05-18	35.70	35.70	35.70	35.70	170
2023-05-17	35.70	35.70	35.70	35.70	364
2023-05-16	35.70	35.70	35.70	35.70	0
2023-05-15	35.70	35.70	35.70	35.70	20
2023-05-12	36.62	36.62	36.62	36.62	98
2023-05-11	34.47	34.47	34.47	34.47	0
2023-05-10	34.47	34.47	34.47	34.47	0
2023-05-09	34.47	34.47	34.47	34.47	0
2023-05-08	34.47	34.47	34.47	34.47	0
2023-05-05	34.47	34.47	34.47	34.47	153
2023-05-04	34.47	34.47	34.47	34.47	200
2023-05-03	34.47	34.47	34.47	34.47	1
2023-05-02	34.47	34.47	34.47	34.47	0
2023-05-01	34.47	34.47	34.47	34.47	0
2023-04-28	34.47	34.47	34.47	34.47	0
2023-04-27	34.47	34.47	34.47	34.47	0
2023-04-26	34.47	34.47	34.47	34.47	291
2023-04-25	34.47	34.47	34.47	34.47	70
2023-04-24	35.09	35.09	35.09	35.09	474
2023-04-21	34.66	34.66	34.66	34.66	93
2023-04-20	32.05	32.05	32.05	32.05	0
2023-04-19	32.05	32.05	32.05	32.05	54
2023-04-18	34.42	34.42	34.42	34.42	0
2023-04-17	34.42	34.42	34.42	34.42	2
2023-04-14	34.42	34.42	34.42	34.42	0
2023-04-13	34.42	34.42	34.42	34.42	0
2023-04-12	34.42	34.42	34.42	34.42	1
2023-04-11	34.42	34.42	34.42	34.42	207
2023-04-10	34.42	34.42	34.42	34.42	0
2023-04-07	34.42	34.42	34.42	34.42	0
2023-04-06	34.42	34.42	34.42	34.42	0
2023-04-05	34.42	34.42	34.42	34.42	0
2023-04-04	34.42	34.42	34.42	34.42	2
2023-04-03	30.64	30.64	30.64	30.64	0
2023-03-31	30.64	30.64	30.64	30.64	1,209
2023-03-30	30.64	30.64	30.64	30.64	0
2023-03-29	30.64	30.64	30.64	30.64	0
2023-03-28	30.64	30.64	30.64	30.64	0
2023-03-27	30.64	30.64	30.64	30.64	0
2023-03-24	30.64	30.64	30.64	30.64	60
2023-03-23	35.60	35.60	35.60	35.60	804
2023-03-22	35.60	35.60	35.60	35.60	0
2023-03-21	35.60	35.60	35.60	35.60	0
2023-03-20	35.60	35.60	35.60	35.60	0
2023-03-17	35.60	35.60	35.60	35.60	0
2023-03-16	35.60	35.60	35.60	35.60	1
2023-03-15	35.60	35.60	35.60	35.60	0
2023-03-14	35.60	35.60	35.60	35.60	117
2023-03-13	35.60	35.60	35.60	35.60	16
2023-03-10	36.02	36.02	36.02	36.02	2
2023-03-09	36.02	36.02	36.02	36.02	11
2023-03-08	32.23	32.23	32.23	32.23	0
2023-03-07	32.23	32.23	32.23	32.23	100
2023-03-06	32.23	32.23	32.23	32.23	625
2023-03-03	32.23	32.23	32.23	32.23	2
2023-03-02	32.23	32.23	32.23	32.23	0
2023-03-01	32.23	32.23	32.23	32.23	54
2023-02-28	31.34	31.34	31.34	31.34	0
2023-02-27	31.34	31.34	31.34	31.34	0
2023-02-24	31.34	31.34	31.34	31.34	3
2023-02-23	31.34	31.34	31.34	31.34	0
2023-02-22	31.34	31.34	31.34	31.34	120
2023-02-21	31.34	31.34	31.34	31.34	132
2023-02-20	31.34	31.34	31.34	31.34	0
2023-02-17	31.34	31.34	31.34	31.34	1
2023-02-16	31.34	31.34	31.34	31.34	13
2023-02-15	31.34	31.34	31.34	31.34	0
2023-02-14	31.34	31.34	31.34	31.34	62
2023-02-13	31.11	31.11	31.11	31.11	177
2023-02-10	31.16	31.16	31.16	31.16	388
2023-02-09	35.34	35.34	35.34	35.34	22
2023-02-08	35.34	35.34	35.34	35.34	52
2023-02-07	35.34	35.34	35.34	35.34	0
2023-02-06	35.35	35.35	35.35	35.35	82
2023-02-03	34.01	34.01	34.01	34.01	10
2023-02-02	34.01	34.01	34.01	34.01	0
2023-02-01	34.01	34.01	34.01	34.01	346
2023-01-31	35.16	35.16	35.16	35.16	4,800
2023-01-30	35.16	35.16	35.16	35.16	0
2023-01-27	35.16	35.16	35.16	35.16	0
2023-01-26	35.16	35.16	35.16	35.16	56
2023-01-25	35.16	35.16	35.16	35.16	5
2023-01-24	35.16	35.16	35.16	35.16	20
2023-01-23	35.16	35.16	35.16	35.16	0
2023-01-20	35.16	35.16	35.16	35.16	0
2023-01-19	35.16	35.16	35.16	35.16	0
2023-01-18	35.16	35.16	35.16	35.16	7
2023-01-17	37.00	37.00	37.00	37.00	106
2023-01-16	37.00	37.00	37.00	37.00	0
2023-01-13	37.00	37.00	37.00	37.00	0
2023-01-12	37.00	37.00	37.00	37.00	800
2023-01-11	37.00	37.00	37.00	37.00	44
2023-01-10	30.40	30.40	30.40	30.40	19
2023-01-09	30.40	30.40	30.40	30.40	0
2023-01-06	30.40	30.40	30.40	30.40	3
2023-01-05	30.40	30.40	30.40	30.40	389
2023-01-04	30.40	30.40	30.40	30.40	200
2023-01-03	30.40	30.40	30.40	30.40	5,917
2023-01-02	30.40	30.40	30.40	30.40	0
2022-12-30	30.40	30.40	30.40	30.40	0
2022-12-29	30.40	30.40	30.40	30.40	4
2022-12-28	30.40	30.40	30.40	30.40	7
2022-12-27	31.54	31.54	31.54	31.54	0
2022-12-26	31.54	31.54	31.54	31.54	0
2022-12-23	31.54	31.54	31.54	31.54	0
2022-12-22	31.54	31.54	31.54	31.54	4
2022-12-21	31.54	31.54	31.54	31.54	0
2022-12-20	31.54	31.54	31.54	31.54	100
2022-12-19	31.54	31.54	31.54	31.54	0
2022-12-16	31.54	31.54	31.54	31.54	4
2022-12-15	31.54	31.54	31.54	31.54	0
2022-12-14	31.54	31.54	31.54	31.54	12
2022-12-13	31.54	31.54	31.54	31.54	0
2022-12-12	31.54	31.54	31.54	31.54	0
2022-12-09	31.54	31.54	31.54	31.54	2
2022-12-08	31.54	31.54	31.54	31.54	10
2022-12-07	31.54	31.54	31.54	31.54	0
2022-12-06	31.54	31.54	31.54	31.54	7
2022-12-05	33.41	33.41	33.41	33.41	0
2022-12-02	33.41	33.41	33.41	33.41	0
2022-12-01	33.41	33.41	33.41	33.41	0
2022-11-30	33.41	33.41	33.41	33.41	6
2022-11-29	33.41	33.41	33.41	33.41	0
2022-11-28	33.41	33.41	33.41	33.41	0
2022-11-25	33.41	33.41	33.41	33.41	0
2022-11-24	33.41	33.41	33.41	33.41	0
2022-11-23	33.41	33.41	33.41	33.41	169
2022-11-22	34.10	34.10	34.10	34.10	2
2022-11-21	34.10	34.10	34.10	34.10	0
2022-11-18	34.10	34.10	34.10	34.10	4
2022-11-17	34.10	34.10	34.10	34.10	73
2022-11-16	34.15	34.15	34.15	34.15	200
2022-11-15	34.15	34.15	34.15	34.15	0
2022-11-14	34.15	34.15	34.15	34.15	85
2022-11-11	29.96	29.96	29.96	29.96	0
2022-11-10	29.96	29.96	29.96	29.96	0
2022-11-09	29.96	29.96	29.96	29.96	58
2022-11-08	38.07	38.07	38.07	38.07	0
2022-11-07	38.07	38.07	38.07	38.07	0
2022-11-04	38.07	38.07	38.07	38.07	83
2022-11-03	40.96	40.96	40.96	40.96	1
2022-11-02	40.96	40.96	40.96	40.96	0
2022-11-01	40.96	40.96	40.96	40.96	21
2022-10-31	41.12	41.12	41.12	41.12	90
2022-10-28	38.08	38.08	38.08	38.08	0
2022-10-27	38.08	38.08	38.08	38.08	0
2022-10-26	38.08	38.08	38.08	38.08	250
2022-10-25	38.08	38.08	38.08	38.08	0
2022-10-24	38.08	38.08	38.08	38.08	73
2022-10-21	39.33	39.33	39.33	39.33	0
2022-10-20	39.33	39.33	39.33	39.33	0
2022-10-19	39.33	39.33	39.33	39.33	0
2022-10-18	39.33	39.33	39.33	39.33	128
2022-10-17	40.76	40.76	40.76	40.76	0
2022-10-14	40.76	40.76	40.76	40.76	0
2022-10-13	40.76	40.76	40.76	40.76	0
2022-10-12	40.76	40.76	40.76	40.76	25
2022-10-11	40.76	40.76	40.76	40.76	0
2022-10-10	40.76	40.76	40.76	40.76	90
2022-10-07	40.76	40.76	40.76	40.76	0
2022-10-06	40.76	40.76	40.76	40.76	170
2022-10-05	38.71	38.71	38.71	38.71	0
2022-10-04	38.71	38.71	38.71	38.71	197
2022-10-03	38.71	38.71	38.71	38.71	5,504
2022-09-30	35.66	35.66	35.66	35.66	0
2022-09-29	35.66	35.66	35.66	35.66	0
2022-09-28	35.66	35.66	35.66	35.66	0
2022-09-27	35.66	35.66	35.66	35.66	0
2022-09-26	35.66	35.66	35.66	35.66	100
2022-09-23	35.66	35.66	35.66	35.66	0
2022-09-22	35.66	35.66	35.66	35.66	0
2022-09-21	35.66	35.66	35.66	35.66	0
2022-09-20	35.66	35.66	35.66	35.66	160
2022-09-19	37.55	37.55	37.55	37.55	0
2022-09-16	37.55	37.55	37.55	37.55	0
2022-09-15	37.55	37.55	37.55	37.55	0
2022-09-14	37.55	37.55	37.55	37.55	500
2022-09-13	37.55	37.55	37.55	37.55	0
2022-09-12	37.55	37.55	37.55	37.55	6
2022-09-09	34.83	34.83	34.83	34.83	0
2022-09-08	34.83	34.83	34.83	34.83	0
2022-09-07	34.83	34.83	34.83	34.83	0
2022-09-06	36.66	36.66	36.66	36.66	60
2022-09-05	36.66	36.66	36.66	36.66	0
2022-09-02	36.66	36.66	36.66	36.66	21
2022-09-01	36.66	36.66	36.66	36.66	0
2022-08-31	36.66	36.66	36.66	36.66	2
2022-08-30	36.66	36.66	36.66	36.66	0
2022-08-29	36.66	36.66	36.66	36.66	0
2022-08-26	36.66	36.66	36.66	36.66	300
2022-08-25	36.66	36.66	36.66	36.66	0
2022-08-24	36.66	36.66	36.66	36.66	2
2022-08-23	38.93	38.93	38.93	38.93	1
2022-08-22	38.93	38.93	38.93	38.93	14
2022-08-19	38.93	38.93	38.93	38.93	2
2022-08-18	38.93	38.93	38.93	38.93	5
2022-08-17	38.93	38.93	38.93	38.93	1
2022-08-16	38.93	38.93	38.93	38.93	0
2022-08-15	38.93	38.93	38.93	38.93	0
2022-08-12	38.93	38.93	38.93	38.93	0
2022-08-11	38.93	38.93	38.93	38.93	184
2022-08-10	34.67	34.67	34.67	34.67	2
2022-08-09	34.67	34.67	34.67	34.67	70
2022-08-08	34.61	34.61	34.61	34.61	25
2022-08-05	34.30	34.30	34.30	34.30	2
2022-08-04	34.30	34.30	34.30	34.30	495
2022-08-03	30.92	30.92	30.92	30.92	0
2022-08-02	30.92	30.92	30.92	30.92	0
2022-08-01	30.92	30.92	30.92	30.92	11
2022-07-29	30.92	30.92	30.92	30.92	100
2022-07-28	30.92	30.92	30.92	30.92	63
2022-07-27	27.89	27.89	27.89	27.89	0
2022-07-26	27.89	27.89	27.89	27.89	0
2022-07-25	27.89	27.89	27.89	27.89	63
2022-07-22	27.81	27.81	27.81	27.81	15
2022-07-21	27.81	27.81	27.81	27.81	0
2022-07-20	27.81	27.81	27.81	27.81	0
2022-07-19	27.81	27.81	27.81	27.81	76
2022-07-18	27.81	27.81	27.81	27.81	0
2022-07-15	27.81	27.81	27.81	27.81	0
2022-07-14	27.81	27.81	27.81	27.81	4
2022-07-13	27.81	27.81	27.81	27.81	2
2022-07-12	27.81	27.81	27.81	27.81	25
2022-07-11	27.81	27.81	27.81	27.81	0
2022-07-08	28.39	28.39	28.39	28.39	0
2022-07-07	28.39	28.39	28.39	28.39	0
2022-07-06	28.39	28.39	28.39	28.39	72
2022-07-05	30.65	30.65	30.65	30.65	0
2022-07-04	30.65	30.65	30.65	30.65	0
2022-07-01	30.65	30.65	30.65	30.65	200
2022-06-30	30.65	30.65	30.65	30.65	0
2022-06-29	30.65	30.65	30.65	30.65	0
2022-06-28	30.65	30.65	30.65	30.65	0
2022-06-27	30.65	30.65	30.65	30.65	0
2022-06-24	30.65	30.65	30.65	30.65	18
2022-06-23	30.65	30.65	30.65	30.65	0
2022-06-22	30.65	30.65	30.65	30.65	54
2022-06-21	30.71	30.71	30.71	30.71	451
2022-06-20	34.09	34.09	34.09	34.09	0
2022-06-17	34.09	34.09	34.09	34.09	0
2022-06-16	34.09	34.09	34.09	34.09	0
2022-06-15	34.09	34.09	34.09	34.09	6
2022-06-14	34.09	34.09	34.09	34.09	2
2022-06-13	34.09	34.09	34.09	34.09	5
2022-06-10	36.39	36.39	36.39	36.39	3
2022-06-09	37.69	37.69	37.69	37.69	0
2022-06-08	37.69	37.69	37.69	37.69	21
2022-06-07	40.21	40.21	40.21	40.21	4
2022-06-06	40.21	40.21	40.21	40.21	0
2022-06-03	40.21	40.21	40.21	40.21	0
2022-06-02	40.21	40.21	40.21	40.21	0
2022-06-01	40.21	40.21	40.21	40.21	60
2022-05-31	35.80	35.80	35.80	35.80	1
2022-05-30	35.80	35.80	35.80	35.80	0
2022-05-27	35.80	35.80	35.80	35.80	2
2022-05-26	35.80	35.80	35.80	35.80	96
2022-05-25	40.14	40.14	40.14	40.14	62
2022-05-24	37.06	37.06	37.06	37.06	70
2022-05-23	37.06	37.06	37.06	37.06	4
2022-05-20	37.06	37.06	37.06	37.06	0
2022-05-19	37.06	37.06	37.06	37.06	0
2022-05-18	37.06	37.06	37.06	37.06	187
2022-05-17	37.06	37.06	37.06	37.06	0
2022-05-16	37.06	37.06	37.06	37.06	0
2022-05-13	37.06	37.06	37.06	37.06	35
2022-05-12	37.06	37.06	37.06	37.06	0
2022-05-11	37.06	37.06	37.06	37.06	0
2022-05-10	37.34	37.34	37.34	37.34	0
2022-05-09	37.34	37.34	37.34	37.34	24
2022-05-06	37.49	37.49	37.49	37.49	0
2022-05-05	37.49	37.49	37.49	37.49	0
2022-05-04	37.49	37.49	37.49	37.49	0
2022-05-03	37.49	37.49	37.49	37.49	0
2022-05-02	37.49	37.49	37.49	37.49	0
2022-04-29	37.49	37.49	37.49	37.49	2
2022-04-28	37.49	37.49	37.49	37.49	0
2022-04-27	37.89	37.89	37.89	37.89	17
2022-04-26	46.88	46.88	46.88	46.88	0
2022-04-25	46.88	46.88	46.88	46.88	0
2022-04-22	46.88	46.88	46.88	46.88	0
2022-04-21	46.88	46.88	46.88	46.88	0
2022-04-20	46.88	46.88	46.88	46.88	0
2022-04-19	46.88	46.88	46.88	46.88	0
2022-04-18	46.88	46.88	46.88	46.88	0
2022-04-15	46.88	46.88	46.88	46.88	0
2022-04-14	46.88	46.88	46.88	46.88	0
2022-04-13	46.88	46.88	46.88	46.88	0
2022-04-12	46.88	46.88	46.88	46.88	0
2022-04-11	46.88	46.88	46.88	46.88	0
2022-04-08	46.88	46.88	46.88	46.88	0
2022-04-07	46.88	46.88	46.88	46.88	276
2022-04-06	49.66	49.66	49.66	49.66	150
2022-04-05	49.66	49.66	49.66	49.66	0
2022-04-04	49.66	49.66	49.66	49.66	0
2022-04-01	48.85	48.85	48.85	48.85	4
2022-03-31	48.85	48.85	48.85	48.85	0
2022-03-30	48.85	48.85	48.85	48.85	170
2022-03-29	49.35	49.35	49.35	49.35	66
2022-03-28	50.95	50.95	50.95	50.95	0
2022-03-25	50.95	50.95	50.95	50.95	0
2022-03-24	50.95	50.95	50.95	50.95	0
2022-03-23	50.95	50.95	50.95	50.95	0
2022-03-22	50.95	50.95	50.95	50.95	0
2022-03-21	50.95	50.95	50.95	50.95	0
2022-03-18	50.95	50.95	50.95	50.95	0
2022-03-17	50.95	50.95	50.95	50.95	0
2022-03-16	50.95	50.95	50.95	50.95	0
2022-03-15	50.95	50.95	50.95	50.95	0
2022-03-14	50.95	50.95	50.95	50.95	0
2022-03-11	50.95	50.95	50.95	50.95	0
2022-03-10	50.95	50.95	50.95	50.95	0
2022-03-09	50.95	50.95	50.95	50.95	0
2022-03-08	48.31	48.31	48.31	48.31	28
2022-03-07	47.88	47.88	47.88	47.88	14
2022-03-04	45.76	45.76	45.76	45.76	10
2022-03-03	42.59	42.59	42.59	42.59	0
2022-03-02	42.59	42.59	42.59	42.59	200
2022-03-01	42.59	42.59	42.59	42.59	0
2022-02-28	42.59	42.59	42.59	42.59	0
2022-02-25	42.59	42.59	42.59	42.59	0
2022-02-24	42.59	42.59	42.59	42.59	2
2022-02-23	42.59	42.59	42.59	42.59	0
2022-02-22	43.65	43.65	43.65	43.65	0
2022-02-21	43.65	43.65	43.65	43.65	0
2022-02-18	44.12	44.12	44.12	44.12	0
2022-02-17	44.12	44.12	44.12	44.12	81
2022-02-16	44.37	44.37	44.37	44.37	135
2022-02-15	44.37	44.37	44.37	44.37	71
2022-02-14	42.39	42.39	42.39	42.39	577
2022-02-11	42.39	42.39	42.39	42.39	1,181
2022-02-10	42.39	42.39	42.39	42.39	70
2022-02-09	41.86	41.86	41.86	41.86	5
2022-02-08	39.61	39.61	39.61	39.61	20
2022-02-07	39.61	39.61	39.61	39.61	148
2022-02-04	42.14	42.14	42.14	42.14	319
2022-02-03	41.93	41.93	41.93	41.93	20
2022-02-02	41.93	41.93	41.93	41.93	51
2022-02-01	43.51	43.51	43.51	43.51	5
2022-01-31	44.40	44.40	44.40	44.40	0
2022-01-28	44.40	44.40	44.40	44.40	0
2022-01-27	44.40	44.40	44.40	44.40	0
2022-01-26	44.40	44.40	44.40	44.40	0
2022-01-25	44.40	44.40	44.40	44.40	14
2022-01-24	46.21	46.21	46.21	46.21	14
2022-01-21	45.16	45.16	45.16	45.16	0
2022-01-20	45.16	45.16	45.16	45.16	9
2022-01-19	45.16	45.16	45.16	45.16	26
2022-01-18	47.29	47.29	47.29	47.29	0
2022-01-17	47.29	47.29	47.29	47.29	0
2022-01-14	47.29	47.29	47.29	47.29	0
2022-01-13	47.29	47.29	47.29	47.29	2
2022-01-12	47.29	47.29	47.29	47.29	92
2022-01-11	47.29	47.29	47.29	47.29	0
2022-01-10	47.29	47.29	47.29	47.29	10
2022-01-07	47.29	47.29	47.29	47.29	11
2022-01-06	46.22	46.22	46.22	46.22	8
2022-01-05	46.50	46.50	46.50	46.50	35
2022-01-04	46.01	46.01	46.01	46.01	108
2022-01-03	45.17	45.17	45.17	45.17	0
2021-12-31	45.17	45.17	45.17	45.17	0
2021-12-30	45.17	45.17	45.17	45.17	2
2021-12-29	45.39	45.39	45.39	45.39	13
2021-12-28	45.39	45.39	45.39	45.39	0
2021-12-27	45.39	45.39	45.39	45.39	0
2021-12-24	45.39	45.39	45.39	45.39	353
2021-12-23	45.39	45.39	45.39	45.39	1
2021-12-22	46.89	46.89	46.89	46.89	15
2021-12-21	46.89	46.89	46.89	46.89	3
2021-12-20	46.89	46.89	46.89	46.89	274
2021-12-17	46.89	46.89	46.89	46.89	8
2021-12-16	46.89	46.89	46.89	46.89	463
2021-12-15	46.89	46.89	46.89	46.89	0
2021-12-14	46.89	46.89	46.89	46.89	47
2021-12-13	46.89	46.89	46.89	46.89	31
2021-12-10	46.89	46.89	46.89	46.89	2
2021-12-09	46.89	46.89	46.89	46.89	0
2021-12-08	46.89	46.89	46.89	46.89	42
2021-12-07	44.03	44.03	44.03	44.03	6
2021-12-06	44.03	44.03	44.03	44.03	14
2021-12-03	44.03	44.03	44.03	44.03	71
2021-12-02	44.54	44.54	44.54	44.54	31
2021-12-01	46.11	46.11	46.11	46.11	1
2021-11-30	46.11	46.11	46.11	46.11	9
2021-11-29	47.72	47.72	47.72	47.72	15
2021-11-26	49.04	49.04	49.04	49.04	16
2021-11-25	49.04	49.04	49.04	49.04	0
2021-11-24	49.04	49.04	49.04	49.04	26
2021-11-23	49.04	49.04	49.04	49.04	177
2021-11-22	48.50	48.50	48.50	48.50	158
2021-11-19	50.67	50.67	50.67	50.67	73
2021-11-18	53.23	53.23	53.23	53.23	2
2021-11-17	53.23	53.23	53.23	53.23	50,951
2021-11-16	53.76	53.76	53.76	53.76	190
2021-11-15	54.24	54.24	54.24	54.24	19
2021-11-12	54.24	54.24	54.24	54.24	123
2021-11-11	55.05	55.05	55.05	55.05	56
2021-11-10	54.86	54.86	54.86	54.86	3
2021-11-09	54.86	54.86	54.86	54.86	1,247
2021-11-08	58.98	58.98	58.98	58.98	3,199
2021-11-05	67.12	67.12	67.12	67.12	27
2021-11-04	66.33	66.33	66.33	66.33	71
2021-11-03	58.69	58.69	58.69	58.69	1
2021-11-02	58.69	58.69	58.69	58.69	59
2021-11-01	58.69	58.69	58.69	58.69	414
2021-10-29	56.66	56.66	56.66	56.66	1
2021-10-28	56.66	56.66	56.66	56.66	73
2021-10-27	55.48	55.48	55.48	55.48	1,177
2021-10-26	55.04	55.04	55.04	55.04	6
2021-10-25	55.04	55.04	55.04	55.04	38
2021-10-22	55.04	55.04	55.04	55.04	6
2021-10-21	55.04	55.04	55.04	55.04	0
2021-10-20	55.04	55.04	55.04	55.04	68
2021-10-19	55.04	55.04	55.04	55.04	2
2021-10-18	55.42	55.42	55.42	55.42	2
2021-10-15	55.42	55.42	55.42	55.42	1
2021-10-14	55.42	55.42	55.42	55.42	0
2021-10-13	55.42	55.42	55.42	55.42	0
2021-10-12	55.42	55.42	55.42	55.42	67
2021-10-11	55.42	55.42	55.42	55.42	4
2021-10-08	55.42	55.42	55.42	55.42	1
2021-10-07	55.42	55.42	55.42	55.42	40
2021-10-06	55.42	55.42	55.42	55.42	19
2021-10-05	55.30	55.30	55.30	55.30	44
2021-10-04	55.30	55.30	55.30	55.30	12
2021-10-01	55.30	55.30	55.30	55.30	8
2021-09-30	55.30	55.30	55.30	55.30	81
2021-09-29	55.30	55.30	55.30	55.30	141
2021-09-28	54.99	54.99	54.99	54.99	45
2021-09-27	54.74	54.74	54.74	54.74	96
2021-09-24	51.13	51.13	51.13	51.13	54
2021-09-23	51.13	51.13	51.13	51.13	231
2021-09-22	51.13	51.13	51.13	51.13	0
2021-09-21	51.13	51.13	51.13	51.13	0
2021-09-20	51.13	51.13	51.13	51.13	20
2021-09-17	47.79	47.79	47.79	47.79	0
2021-09-16	47.79	47.79	47.79	47.79	0
2021-09-15	47.79	47.79	47.79	47.79	998
2021-09-14	48.69	48.69	48.69	48.69	0
2021-09-13	48.69	48.69	48.69	48.69	41
2021-09-10	50.11	50.11	50.11	50.11	0
2021-09-09	50.11	50.11	50.11	50.11	0
2021-09-08	51.81	51.81	51.81	51.81	0
2021-09-07	51.81	51.81	51.81	51.81	0
2021-09-06	51.81	51.81	51.81	51.81	0
2021-09-03	51.81	51.81	51.81	51.81	40
2021-09-02	51.81	51.81	51.81	51.81	0
2021-09-01	51.81	51.81	51.81	51.81	0
2021-08-31	51.81	51.81	51.81	51.81	15
2021-08-30	51.72	51.72	51.72	51.72	0
2021-08-27	51.72	51.72	51.72	51.72	25
2021-08-26	52.20	52.20	52.20	52.20	64
2021-08-25	50.48	50.48	50.48	50.48	0
2021-08-24	50.48	50.48	50.48	50.48	0
2021-08-23	50.48	50.48	50.48	50.48	0
2021-08-20	50.48	50.48	50.48	50.48	0
2021-08-19	50.48	50.48	50.48	50.48	8
2021-08-18	51.36	51.36	51.36	51.36	60
2021-08-17	55.09	55.09	55.09	55.09	0
2021-08-16	55.09	55.09	55.09	55.09	17
2021-08-13	55.11	55.11	55.11	55.11	4
2021-08-12	54.98	54.98	54.98	54.98	9
2021-08-11	52.85	52.85	52.85	52.85	0
2021-08-10	52.85	52.85	52.85	52.85	0
2021-08-09	51.41	51.41	51.41	51.41	50
2021-08-06	51.41	51.41	51.41	51.41	0
2021-08-05	51.41	51.41	51.41	51.41	0
2021-08-04	51.41	51.41	51.41	51.41	0
2021-08-03	51.41	51.41	51.41	51.41	0
2021-08-02	51.41	51.41	51.41	51.41	0
2021-07-30	51.41	51.41	51.41	51.41	0
2021-07-29	51.41	51.41	51.41	51.41	200
2021-07-28	50.45	50.45	50.45	50.45	101
2021-07-27	50.45	50.45	50.45	50.45	89
2021-07-26	50.45	50.45	50.45	50.45	0
2021-07-23	50.45	50.45	50.45	50.45	0
2021-07-22	50.45	50.45	50.45	50.45	0
2021-07-21	50.45	50.45	50.45	50.45	383
2021-07-20	50.05	50.05	50.05	50.05	0
2021-07-19	50.05	50.05	50.05	50.05	200
2021-07-16	50.05	50.05	50.05	50.05	0
2021-07-15	50.05	50.05	50.05	50.05	0
2021-07-14	50.05	50.05	50.05	50.05	0
2021-07-13	50.05	50.05	50.05	50.05	141
2021-07-12	47.54	47.54	47.54	47.54	0
2021-07-09	47.54	47.54	47.54	47.54	0
2021-07-08	47.54	47.54	47.54	47.54	0
2021-07-07	47.54	47.54	47.54	47.54	0
2021-07-06	47.67	47.67	47.67	47.67	184
2021-07-05	51.20	51.20	51.20	51.20	0
2021-07-02	51.20	51.20	51.20	51.20	0
2021-07-01	51.20	51.20	51.20	51.20	0
2021-06-30	51.20	51.20	51.20	51.20	19
2021-06-29	51.20	51.20	51.20	51.20	0
2021-06-28	51.20	51.20	51.20	51.20	12
2021-06-25	49.25	49.25	49.25	49.25	0
2021-06-24	49.25	49.25	49.25	49.25	0
2021-06-23	49.25	49.25	49.25	49.25	0
2021-06-22	49.25	49.25	49.25	49.25	0
2021-06-21	49.25	49.25	49.25	49.25	0
2021-06-18	49.25	49.25	49.25	49.25	14
2021-06-17	54.54	54.54	54.54	54.54	0
2021-06-16	54.54	54.54	54.54	54.54	0
2021-06-15	54.54	54.54	54.54	54.54	0
2021-06-14	54.54	54.54	54.54	54.54	0
2021-06-11	54.54	54.54	54.54	54.54	0
2021-06-10	54.54	54.54	54.54	54.54	58
2021-06-09	54.54	54.54	54.54	54.54	5
2021-06-08	54.54	54.54	54.54	54.54	0
2021-06-07	54.54	54.54	54.54	54.54	1,025
2021-06-04	52.85	52.85	52.85	52.85	1,000
2021-06-03	52.85	52.85	52.85	52.85	101
2021-06-02	52.85	52.85	52.85	52.85	101
2021-06-01	49.83	49.83	49.83	49.83	0
2021-05-28	49.83	49.83	49.83	49.83	1
2021-05-27	49.83	49.83	49.83	49.83	8
2021-05-26	48.34	48.34	48.34	48.34	60
2021-05-25	48.34	48.34	48.34	48.34	0
2021-05-24	48.34	48.34	48.34	48.34	0
2021-05-21	48.34	48.34	48.34	48.34	0
2021-05-20	48.34	48.34	48.34	48.34	0
2021-05-19	48.34	48.34	48.34	48.34	0
2021-05-18	48.34	48.34	48.34	48.34	32
2021-05-17	48.43	48.43	48.43	48.43	91
2021-05-14	48.69	48.69	48.69	48.69	109
2021-05-13	48.04	48.04	48.04	48.04	0
2021-05-12	48.04	48.04	48.04	48.04	0
2021-05-11	48.04	48.04	48.04	48.04	340
2021-05-10	47.83	47.83	47.83	47.83	101
2021-05-07	49.23	49.23	49.23	49.23	0
2021-05-06	52.87	52.87	52.87	52.87	0
2021-05-05	52.87	52.87	52.87	52.87	0
2021-05-04	52.87	52.87	52.87	52.87	60
2021-04-30	52.87	52.87	52.87	52.87	239
2021-04-29	51.95	51.95	51.95	51.95	38
2021-04-28	50.40	50.40	50.40	50.40	16
2021-04-27	48.97	48.97	48.97	48.97	22
2021-04-26	48.28	48.28	48.28	48.28	6
2021-04-23	48.15	48.15	48.15	48.15	37
2021-04-22	48.86	48.86	48.86	48.86	0
2021-04-21	48.86	48.86	48.86	48.86	20
2021-04-20	48.86	48.86	48.86	48.86	0
2021-04-19	48.86	48.86	48.86	48.86	56
2021-04-16	48.26	48.26	48.26	48.26	0
2021-04-15	48.26	48.26	48.26	48.26	0
2021-04-14	48.26	48.26	48.26	48.26	38
2021-04-13	50.45	50.45	50.45	50.45	0
2021-04-12	50.45	50.45	50.45	50.45	0
2021-04-09	50.45	50.45	50.45	50.45	0
2021-04-08	50.45	50.45	50.45	50.45	0
2021-04-07	50.45	50.45	50.45	50.45	0
2021-04-06	50.45	50.45	50.45	50.45	8
2021-04-01	47.88	47.88	47.88	47.88	32
2021-03-31	47.88	47.88	47.88	47.88	148
2021-03-30	47.32	47.32	47.32	47.32	0
2021-03-29	51.94	51.94	51.94	51.94	0
2021-03-26	51.94	51.94	51.94	51.94	0
2021-03-25	51.94	51.94	51.94	51.94	0
2021-03-24	51.94	51.94	51.94	51.94	0
2021-03-23	51.94	51.94	51.94	51.94	0
2021-03-22	52.71	52.71	52.71	52.71	0
2021-03-19	52.71	52.71	52.71	52.71	943
2021-03-18	54.86	54.86	54.86	54.86	50
2021-03-17	53.39	53.39	53.39	53.39	53
2021-03-16	54.20	54.20	54.20	54.20	127
2021-03-15	56.37	56.37	56.37	56.37	12
2021-03-12	55.97	55.97	55.97	55.97	12
2021-03-11	53.59	53.59	53.59	53.59	0
2021-03-10	49.20	49.20	49.20	49.20	0
2021-03-09	49.20	49.20	49.20	49.20	0
2021-03-08	49.20	49.20	49.20	49.20	0
2021-03-05	49.82	49.82	49.82	49.82	0
2021-03-04	53.06	53.06	53.06	53.06	0
2021-03-03	53.06	53.06	53.06	53.06	22
2021-03-02	53.06	53.06	53.06	53.06	0
2021-03-01	54.53	54.53	54.53	54.53	0
2021-02-26	54.53	54.53	54.53	54.53	30
2021-02-25	54.53	54.53	54.53	54.53	27
2021-02-24	52.33	52.33	52.33	52.33	0
2021-02-23	52.33	52.33	52.33	52.33	80
2021-02-22	57.35	57.35	57.35	57.35	0
2021-02-19	57.35	57.35	57.35	57.35	10
2021-02-18	57.88	57.88	57.88	57.88	23
2021-02-17	56.93	56.93	56.93	56.93	820
2021-02-16	60.13	60.13	60.13	60.13	295
2021-02-15	60.07	60.07	60.07	60.07	0
2021-02-12	60.55	60.55	60.55	60.55	15
2021-02-11	60.08	60.08	60.08	60.08	144
2021-02-10	57.20	57.20	57.20	57.20	0
2021-02-09	57.20	57.20	57.20	57.20	50
2021-02-08	56.83	56.83	56.83	56.83	657
2021-02-05	53.80	53.80	53.80	53.80	351
2021-02-04	49.89	49.89	49.89	49.89	518
2021-02-03	47.65	47.65	47.65	47.65	83
2021-02-02	47.42	47.42	47.42	47.42	350
2021-02-01	45.20	45.20	45.20	45.20	69
2021-01-29	45.30	45.30	45.30	45.30	0
2021-01-28	45.30	45.30	45.30	45.30	333
2021-01-27	45.19	45.19	45.19	45.19	685
2021-01-26	42.80	42.80	42.80	42.80	0
2021-01-25	42.52	42.52	42.52	42.52	20
2021-01-22	38.44	38.44	38.44	38.44	60
2021-01-21	38.44	38.44	38.44	38.44	280
2021-01-20	40.90	40.90	40.90	40.90	333
2021-01-19	40.08	40.08	40.08	40.08	230
2021-01-18	38.78	38.78	38.78	38.78	0
2021-01-15	36.13	36.13	36.13	36.13	146
2021-01-14	36.13	36.13	36.13	36.13	5
2021-01-13	34.59	34.59	34.59	34.59	30
2021-01-12	34.29	34.29	34.29	34.29	0
2021-01-11	34.29	34.29	34.29	34.29	3
2021-01-08	34.29	34.29	34.29	34.29	468
2021-01-07	33.46	33.46	33.46	33.46	125
2021-01-06	33.37	33.37	33.37	33.37	53
2021-01-05	31.94	31.94	31.94	31.94	0
2021-01-04	31.94	31.94	31.94	31.94	68
2020-12-31	31.85	31.85	31.85	31.85	0
2020-12-30	31.85	31.85	31.85	31.85	0
2020-12-29	31.85	31.85	31.85	31.85	0
2020-12-24	31.85	31.85	31.85	31.85	0
2020-12-23	31.85	31.85	31.85	31.85	0
2020-12-22	29.91	29.91	29.91	29.91	0
2020-12-21	30.75	30.75	30.75	30.75	51
2020-12-18	31.17	31.17	31.17	31.17	214
2020-12-17	32.44	32.44	32.44	32.44	71
2020-12-16	34.81	34.81	34.81	34.81	0
2020-12-15	34.81	34.81	34.81	34.81	0
2020-12-14	35.04	35.04	35.04	35.04	0
2020-12-11	35.04	35.04	35.04	35.04	19
2020-12-10	36.15	36.15	36.15	36.15	0
2020-12-09	36.15	36.15	36.15	36.15	0
2020-12-08	36.15	36.15	36.15	36.15	0
2020-12-07	36.15	36.15	36.15	36.15	37
2020-12-04	34.55	34.55	34.55	34.55	0
2020-12-03	34.55	34.55	34.55	34.55	28
2020-12-02	36.23	36.23	36.23	36.23	0
2020-12-01	36.23	36.23	36.23	36.23	0
2020-11-30	36.23	36.23	36.23	36.23	0
2020-11-27	36.23	36.23	36.23	36.23	0
2020-11-26	36.23	36.23	36.23	36.23	0
2020-11-25	36.23	36.23	36.23	36.23	142
2020-11-24	34.35	34.35	34.35	34.35	0
2020-11-23	34.35	34.35	34.35	34.35	0
2020-11-20	34.35	34.35	34.35	34.35	8
2020-11-19	35.66	35.66	35.66	35.66	58
2020-11-18	35.84	35.84	35.84	35.84	92
2020-11-17	35.89	35.89	35.89	35.89	74
2020-11-16	36.46	36.46	36.46	36.46	71
2020-11-13	34.65	34.65	34.65	34.65	0
2020-11-12	34.65	34.65	34.65	34.65	0
2020-11-11	34.65	34.65	34.65	34.65	0
2020-11-10	33.69	33.69	33.69	33.69	0
2020-11-09	33.69	33.69	33.69	33.69	0
2020-11-06	33.69	33.69	33.69	33.69	0
2020-11-05	33.69	33.69	33.69	33.69	0
2020-11-04	33.69	33.69	33.69	33.69	43
2020-11-03	34.19	34.19	34.19	34.19	0
2020-11-02	34.19	34.19	34.19	34.19	0
2020-10-30	34.19	34.19	34.19	34.19	0
2020-10-29	34.19	34.19	34.19	34.19	0
2020-10-28	34.19	34.19	34.19	34.19	373
2020-10-27	34.75	34.75	34.75	34.75	1,100
2020-10-26	34.83	34.83	34.83	34.83	452
2020-10-23	34.33	34.33	34.33	34.33	0
2020-10-22	34.33	34.33	34.33	34.33	0
2020-10-21	34.33	34.33	34.33	34.33	48
2020-10-20	34.60	34.60	34.60	34.60	0
2020-10-16	34.60	34.60	34.60	34.60	0
2020-10-15	34.60	34.60	34.60	34.60	0
2020-10-14	34.60	34.60	34.60	34.60	28
2020-10-13	36.51	36.51	36.51	36.51	141
2020-10-12	34.89	34.89	34.89	34.89	0
2020-10-09	34.89	34.89	34.89	34.89	0
2020-10-08	37.34	37.34	37.34	37.34	0
2020-10-07	37.34	37.34	37.34	37.34	0
2020-10-06	37.34	37.34	37.34	37.34	0
2020-10-05	37.34	37.34	37.34	37.34	0
2020-10-02	37.34	37.34	37.34	37.34	0
2020-10-01	37.34	37.34	37.34	37.34	0
2020-09-30	37.34	37.34	37.34	37.34	0
2020-09-29	37.34	37.34	37.34	37.34	0
2020-09-28	37.34	37.34	37.34	37.34	0
2020-09-25	37.34	37.34	37.34	37.34	0
2020-09-24	37.34	37.34	37.34	37.34	0
2020-09-23	37.34	37.34	37.34	37.34	0
2020-09-22	37.34	37.34	37.34	37.34	0
2020-09-21	37.34	37.34	37.34	37.34	0
2020-09-18	37.34	37.34	37.34	37.34	0
2020-09-17	37.34	37.34	37.34	37.34	0
2020-09-16	37.34	37.34	37.34	37.34	0
2020-09-15	37.34	37.34	37.34	37.34	0
2020-09-14	37.34	37.34	37.34	37.34	0
2020-09-11	37.34	37.34	37.34	37.34	0
2020-04-03	33.13	33.13	33.13	33.13	0
2020-04-02	33.13	33.13	33.13	33.13	0
2020-04-01	33.13	33.13	33.13	33.13	74

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218