Adeia Ord Share History

Adeia Ord Share Price history. The following table shows end-of-day data 0M2A historical share prices for Adeia 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.

0M2A.L
Share Price 0M2A.L
Charts 0M2A.L
Trades 0M2A.L
History Compare
0M2A.L 0M2A.L
Share News 0M2A.L
RNS 0M2A.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	10.43	10.43	10.43	10.43	267
2024-04-25	10.43	10.43	10.43	10.43	39
2024-04-24	10.43	10.43	10.43	10.43	42
2024-04-23	10.43	10.43	10.43	10.43	210
2024-04-22	10.43	10.43	10.43	10.43	468
2024-04-19	10.43	10.43	10.43	10.43	19
2024-04-18	10.43	10.43	10.43	10.43	58
2024-04-17	10.43	10.43	10.43	10.43	331
2024-04-16	10.43	10.43	10.43	10.43	34
2024-04-15	10.43	10.43	10.43	10.43	213
2024-04-12	10.43	10.43	10.43	10.43	85
2024-04-11	10.43	10.43	10.43	10.43	107
2024-04-10	10.70	10.70	10.70	10.70	666
2024-04-09	10.70	10.70	10.70	10.70	418
2024-04-08	10.70	10.70	10.70	10.70	718
2024-04-05	10.90	10.90	10.90	10.90	209
2024-04-04	10.90	10.90	10.90	10.90	749
2024-04-03	10.90	10.90	10.90	10.90	574
2024-04-02	10.90	10.90	10.90	10.90	394
2024-04-01	10.90	10.90	10.90	10.90	0
2024-03-29	10.90	10.90	10.90	10.90	0
2024-03-28	10.90	10.90	10.90	10.90	34
2024-03-27	10.90	10.90	10.90	10.90	28
2024-03-26	10.90	10.90	10.90	10.90	1
2024-03-25	10.90	10.90	10.90	10.90	509
2024-03-22	10.90	10.90	10.90	10.90	159
2024-03-21	10.90	10.90	10.90	10.90	35
2024-03-20	10.90	10.90	10.90	10.90	765
2024-03-19	10.90	10.90	10.90	10.90	590
2024-03-18	10.93	10.93	10.93	10.93	301
2024-03-15	10.93	10.93	10.93	10.93	27
2024-03-14	10.93	10.93	10.93	10.93	230
2024-03-13	10.93	10.93	10.93	10.93	347
2024-03-12	12.57	12.57	12.57	12.57	107
2024-03-11	12.57	12.57	12.57	12.57	30
2024-03-08	12.57	12.57	12.57	12.57	80
2024-03-07	12.57	12.57	12.57	12.57	22
2024-03-06	12.57	12.57	12.57	12.57	185
2024-03-05	12.57	12.57	12.57	12.57	352
2024-03-04	12.57	12.57	12.57	12.57	681
2024-03-01	12.57	12.57	12.57	12.57	14
2024-02-29	12.57	12.57	12.57	12.57	44
2024-02-28	12.57	12.57	12.57	12.57	29
2024-02-27	12.57	12.57	12.57	12.57	132
2024-02-26	12.57	12.57	12.57	12.57	274
2024-02-23	12.57	12.57	12.57	12.57	338
2024-02-22	12.57	12.57	12.57	12.57	345
2024-02-21	12.57	12.57	12.57	12.57	393
2024-02-20	12.57	12.57	12.57	12.57	93
2024-02-19	12.57	12.57	12.57	12.57	0
2024-02-16	12.57	12.57	12.57	12.57	56
2024-02-15	12.57	12.57	12.57	12.57	850
2024-02-14	12.57	12.57	12.57	12.57	186
2024-02-13	12.57	12.57	12.57	12.57	1,643
2024-02-12	12.57	12.57	12.57	12.57	442
2024-02-09	12.57	12.57	12.57	12.57	852
2024-02-08	12.57	12.57	12.57	12.57	1,243
2024-02-07	12.57	12.57	12.57	12.57	97
2024-02-06	12.57	12.57	12.57	12.57	0
2024-02-05	12.27	12.27	12.27	12.27	1,922
2024-02-02	12.48	12.48	12.48	12.48	27
2024-02-01	12.27	12.27	12.27	12.27	51
2024-01-31	12.27	12.27	12.27	12.27	17
2024-01-30	12.29	12.29	12.29	12.29	51
2024-01-29	12.29	12.29	12.29	12.29	58
2024-01-26	12.29	12.29	12.29	12.29	8
2024-01-25	12.29	12.29	12.29	12.29	65
2024-01-24	12.29	12.29	12.29	12.29	377
2024-01-23	11.08	11.08	11.08	11.08	0
2024-01-22	11.08	11.08	11.08	11.08	37
2024-01-19	11.08	11.08	11.08	11.08	0
2024-01-18	11.08	11.08	11.08	11.08	1,150
2024-01-17	11.84	11.84	11.84	11.84	220
2024-01-16	11.84	11.84	11.84	11.84	1,200
2024-01-15	11.84	11.84	11.84	11.84	0
2024-01-12	11.84	11.84	11.84	11.84	76
2024-01-11	11.84	11.84	11.84	11.84	180
2024-01-10	12.05	12.05	12.05	12.05	0
2024-01-09	12.05	12.05	12.05	12.05	250
2024-01-08	12.05	12.05	12.05	12.05	468
2024-01-05	9.42	9.42	9.42	9.42	14
2024-01-04	9.42	9.42	9.42	9.42	0
2024-01-03	9.42	9.42	9.42	9.42	2,301
2024-01-02	9.42	9.42	9.42	9.42	104
2024-01-01	9.42	9.42	9.42	9.42	0
2023-12-29	9.42	9.42	9.42	9.42	3
2023-12-28	9.42	9.42	9.42	9.42	184
2023-12-27	9.42	9.42	9.42	9.42	40
2023-12-26	9.42	9.42	9.42	9.42	0
2023-12-25	9.42	9.42	9.42	9.42	0
2023-12-22	9.42	9.42	9.42	9.42	4
2023-12-21	9.42	9.42	9.42	9.42	0
2023-12-20	9.42	9.42	9.42	9.42	500
2023-12-19	9.42	9.42	9.42	9.42	0
2023-12-18	9.42	9.42	9.42	9.42	0
2023-12-15	9.42	9.42	9.42	9.42	55
2023-12-14	9.42	9.42	9.42	9.42	0
2023-12-13	9.42	9.42	9.42	9.42	0
2023-12-12	9.42	9.42	9.42	9.42	191
2023-12-11	9.42	9.42	9.42	9.42	3
2023-12-08	9.42	9.42	9.42	9.42	47
2023-12-07	9.42	9.42	9.42	9.42	1
2023-12-06	9.42	9.42	9.42	9.42	500
2023-12-05	9.42	9.42	9.42	9.42	1,200
2023-12-04	8.54	8.54	8.54	8.54	0
2023-12-01	8.54	8.54	8.54	8.54	1
2023-11-30	8.54	8.54	8.54	8.54	216
2023-11-29	8.54	8.54	8.54	8.54	740
2023-11-28	8.54	8.54	8.54	8.54	0
2023-11-27	8.54	8.54	8.54	8.54	0
2023-11-24	8.54	8.54	8.54	8.54	0
2023-11-23	8.54	8.54	8.54	8.54	0
2023-11-22	8.54	8.54	8.54	8.54	0
2023-11-21	8.54	8.54	8.54	8.54	0
2023-11-20	8.54	8.54	8.54	8.54	51
2023-11-17	8.54	8.54	8.54	8.54	0
2023-11-16	8.54	8.54	8.54	8.54	0
2023-11-15	8.54	8.54	8.54	8.54	0
2023-11-14	8.54	8.54	8.54	8.54	0
2023-11-13	8.54	8.54	8.54	8.54	0
2023-11-10	8.54	8.54	8.54	8.54	0
2023-11-09	8.54	8.54	8.54	8.54	0
2023-11-08	8.54	8.54	8.54	8.54	0
2023-11-07	8.54	8.54	8.54	8.54	0
2023-11-06	8.54	8.54	8.54	8.54	0
2023-11-03	8.54	8.54	8.54	8.54	0
2023-11-02	8.54	8.54	8.54	8.54	0
2023-11-01	8.54	8.54	8.54	8.54	60
2023-10-31	8.54	8.54	8.54	8.54	0
2023-10-30	8.54	8.54	8.54	8.54	0
2023-10-27	8.54	8.54	8.54	8.54	0
2023-10-26	8.54	8.54	8.54	8.54	200
2023-10-25	8.54	8.54	8.54	8.54	0
2023-10-24	8.54	8.54	8.54	8.54	0
2023-10-23	8.54	8.54	8.54	8.54	12
2023-10-20	8.74	8.74	8.74	8.74	990
2023-10-19	8.74	8.74	8.74	8.74	0
2023-10-18	8.74	8.74	8.74	8.74	0
2023-10-17	8.74	8.74	8.74	8.74	0
2023-10-16	8.74	8.74	8.74	8.74	0
2023-10-13	8.74	8.74	8.74	8.74	0
2023-10-12	8.74	8.74	8.74	8.74	203
2023-10-11	10.68	10.68	10.68	10.68	0
2023-10-10	10.68	10.68	10.68	10.68	0
2023-10-09	10.68	10.68	10.68	10.68	0
2023-10-06	10.68	10.68	10.68	10.68	0
2023-10-05	10.68	10.68	10.68	10.68	2,443
2023-10-04	10.68	10.68	10.68	10.68	134
2023-10-03	10.68	10.68	10.68	10.68	4
2023-10-02	10.68	10.68	10.68	10.68	50
2023-09-29	10.68	10.68	10.68	10.68	0
2023-09-28	11.72	11.72	11.72	11.72	0
2023-09-27	11.72	11.72	11.72	11.72	0
2023-09-26	11.72	11.72	11.72	11.72	0
2023-09-25	11.72	11.72	11.72	11.72	0
2023-09-22	11.72	11.72	11.72	11.72	0
2023-09-21	11.72	11.72	11.72	11.72	0
2023-09-20	11.72	11.72	11.72	11.72	0
2023-09-19	11.72	11.72	11.72	11.72	0
2023-09-18	11.72	11.72	11.72	11.72	0
2023-09-15	11.72	11.72	11.72	11.72	0
2023-09-14	11.72	11.72	11.72	11.72	0
2023-09-13	11.72	11.72	11.72	11.72	0
2023-09-12	11.72	11.72	11.72	11.72	0
2023-09-11	11.72	11.72	11.72	11.72	0
2023-09-08	11.72	11.72	11.72	11.72	200
2023-09-07	11.72	11.72	11.72	11.72	0
2023-09-06	11.72	11.72	11.72	11.72	0
2023-09-05	11.72	11.72	11.72	11.72	0
2023-09-04	11.72	11.72	11.72	11.72	0
2023-09-01	11.72	11.72	11.72	11.72	190
2023-08-31	11.72	11.72	11.72	11.72	0
2023-08-30	11.72	11.72	11.72	11.72	20
2023-08-29	11.72	11.72	11.72	11.72	50
2023-08-28	11.72	11.72	11.72	11.72	0
2023-08-25	11.72	11.72	11.72	11.72	4
2023-08-24	11.72	11.72	11.72	11.72	0
2023-08-23	11.72	11.72	11.72	11.72	0
2023-08-22	11.72	11.72	11.72	11.72	0
2023-08-21	11.72	11.72	11.72	11.72	0
2023-08-18	11.72	11.72	11.72	11.72	0
2023-08-17	11.72	11.72	11.72	11.72	0
2023-08-16	11.72	11.72	11.72	11.72	0
2023-08-15	11.72	11.72	11.72	11.72	0
2023-08-14	11.72	11.72	11.72	11.72	0
2023-08-11	11.72	11.72	11.72	11.72	0
2023-08-10	11.72	11.72	11.72	11.72	0
2023-08-09	11.72	11.72	11.72	11.72	0
2023-08-08	11.72	11.72	11.72	11.72	201
2023-08-07	11.72	11.72	11.72	11.72	0
2023-08-04	11.72	11.72	11.72	11.72	0
2023-08-03	11.72	11.72	11.72	11.72	0
2023-08-02	11.72	11.72	11.72	11.72	0
2023-08-01	11.72	11.72	11.72	11.72	60
2023-07-31	11.72	11.72	11.72	11.72	100
2023-07-28	11.72	11.72	11.72	11.72	0
2023-07-27	11.72	11.72	11.72	11.72	0
2023-07-26	11.72	11.72	11.72	11.72	1,700
2023-07-25	11.72	11.72	11.72	11.72	80
2023-07-24	11.68	11.68	11.68	11.68	0
2023-07-21	11.68	11.68	11.68	11.68	0
2023-07-20	11.68	11.68	11.68	11.68	0
2023-07-19	11.42	11.42	11.42	11.42	0
2023-07-18	11.42	11.42	11.42	11.42	0
2023-07-17	11.42	11.42	11.42	11.42	1,320
2023-07-14	11.42	11.42	11.42	11.42	0
2023-07-13	11.42	11.42	11.42	11.42	387
2023-07-12	11.41	11.41	11.41	11.41	2
2023-07-11	10.90	10.90	10.90	10.90	878
2023-07-10	10.90	10.90	10.90	10.90	100
2023-07-07	10.90	10.90	10.90	10.90	0
2023-07-06	10.90	10.90	10.90	10.90	0
2023-07-05	10.90	10.90	10.90	10.90	49
2023-07-04	10.90	10.90	10.90	10.90	0
2023-07-03	10.90	10.90	10.90	10.90	0
2023-06-30	10.90	10.90	10.90	10.90	207
2023-06-29	8.87	8.87	8.87	8.87	0
2023-06-28	8.87	8.87	8.87	8.87	0
2023-06-27	8.87	8.87	8.87	8.87	0
2023-06-26	8.87	8.87	8.87	8.87	32
2023-06-23	8.87	8.87	8.87	8.87	200
2023-06-22	8.87	8.87	8.87	8.87	376
2023-06-21	8.87	8.87	8.87	8.87	0
2023-06-20	8.87	8.87	8.87	8.87	0
2023-06-19	8.87	8.87	8.87	8.87	0
2023-06-16	8.87	8.87	8.87	8.87	108
2023-06-15	8.87	8.87	8.87	8.87	0
2023-06-14	8.87	8.87	8.87	8.87	0
2023-06-13	8.87	8.87	8.87	8.87	0
2023-06-12	8.87	8.87	8.87	8.87	250
2023-06-09	8.87	8.87	8.87	8.87	350
2023-06-08	8.87	8.87	8.87	8.87	0
2023-06-07	8.87	8.87	8.87	8.87	250
2023-06-06	8.87	8.87	8.87	8.87	0
2023-06-05	8.87	8.87	8.87	8.87	1,424
2023-06-02	8.87	8.87	8.87	8.87	260
2023-06-01	8.87	8.87	8.87	8.87	50
2023-05-31	8.87	8.87	8.87	8.87	0
2023-05-30	8.87	8.87	8.87	8.87	417
2023-05-29	8.87	8.87	8.87	8.87	0
2023-05-26	8.87	8.87	8.87	8.87	550
2023-05-25	8.87	8.87	8.87	8.87	1,510
2023-05-24	8.87	8.87	8.87	8.87	700
2023-05-23	8.87	8.87	8.87	8.87	2
2023-05-22	8.87	8.87	8.87	8.87	815
2023-05-19	8.87	8.87	8.87	8.87	0
2023-05-18	8.87	8.87	8.87	8.87	0
2023-05-17	8.87	8.87	8.87	8.87	97
2023-05-16	8.87	8.87	8.87	8.87	49
2023-05-15	8.87	8.87	8.87	8.87	0
2023-05-12	8.87	8.87	8.87	8.87	27
2023-05-11	7.99	7.99	7.99	7.99	0
2023-05-10	7.99	7.99	7.99	7.99	0
2023-05-09	7.99	7.99	7.99	7.99	500
2023-05-08	7.99	7.99	7.99	7.99	0
2023-05-05	7.99	7.99	7.99	7.99	0
2023-05-04	7.99	7.99	7.99	7.99	0
2023-05-03	7.99	7.99	7.99	7.99	0
2023-05-02	7.99	7.99	7.99	7.99	0
2023-05-01	7.99	7.99	7.99	7.99	0
2023-04-28	7.99	7.99	7.99	7.99	0
2023-04-27	7.99	7.99	7.99	7.99	0
2023-04-26	7.99	7.99	7.99	7.99	0
2023-04-25	7.99	7.99	7.99	7.99	0
2023-04-24	7.99	7.99	7.99	7.99	0
2023-04-21	7.99	7.99	7.99	7.99	0
2023-04-20	7.99	7.99	7.99	7.99	0
2023-04-19	7.99	7.99	7.99	7.99	0
2023-04-18	7.99	7.99	7.99	7.99	4
2023-04-17	7.99	7.99	7.99	7.99	0
2023-04-14	7.99	7.99	7.99	7.99	0
2023-04-13	7.99	7.99	7.99	7.99	3
2023-04-12	8.25	8.25	8.25	8.25	0
2023-04-11	8.25	8.25	8.25	8.25	0
2023-04-10	8.25	8.25	8.25	8.25	0
2023-04-07	8.25	8.25	8.25	8.25	0
2023-04-06	8.25	8.25	8.25	8.25	0
2023-04-05	8.25	8.25	8.25	8.25	13
2023-04-04	8.25	8.25	8.25	8.25	0
2023-04-03	8.25	8.25	8.25	8.25	2
2023-03-31	8.25	8.25	8.25	8.25	0
2023-03-30	8.25	8.25	8.25	8.25	0
2023-03-29	8.25	8.25	8.25	8.25	0
2023-03-28	8.25	8.25	8.25	8.25	0
2023-03-27	8.25	8.25	8.25	8.25	0
2023-03-24	8.25	8.25	8.25	8.25	1,400
2023-03-23	8.25	8.25	8.25	8.25	0
2023-03-22	8.25	8.25	8.25	8.25	0
2023-03-21	8.25	8.25	8.25	8.25	0
2023-03-20	8.25	8.25	8.25	8.25	0
2023-03-17	8.25	8.25	8.25	8.25	0
2023-03-16	8.25	8.25	8.25	8.25	2,905
2023-03-15	10.16	10.16	10.16	10.16	0
2023-03-14	10.16	10.16	10.16	10.16	18
2023-03-13	10.16	10.16	10.16	10.16	600
2023-03-10	10.16	10.16	10.16	10.16	0
2023-03-09	10.16	10.16	10.16	10.16	0
2023-03-08	10.16	10.16	10.16	10.16	0
2023-03-07	10.16	10.16	10.16	10.16	9
2023-03-06	10.16	10.16	10.16	10.16	250
2023-03-03	10.16	10.16	10.16	10.16	0
2023-03-02	10.16	10.16	10.16	10.16	0
2023-03-01	10.16	10.16	10.16	10.16	0
2023-02-28	10.16	10.16	10.16	10.16	0
2023-02-27	10.16	10.16	10.16	10.16	24
2023-02-24	11.04	11.04	11.04	11.04	0
2023-02-23	11.04	11.04	11.04	11.04	0
2023-02-22	11.04	11.04	11.04	11.04	1,578
2023-02-21	11.04	11.04	11.04	11.04	300
2023-02-20	11.04	11.04	11.04	11.04	0
2023-02-17	11.04	11.04	11.04	11.04	0
2023-02-16	11.04	11.04	11.04	11.04	0
2023-02-15	11.04	11.04	11.04	11.04	0
2023-02-14	11.04	11.04	11.04	11.04	0
2023-02-13	11.04	11.04	11.04	11.04	3
2023-02-10	11.03	11.03	11.03	11.03	0
2023-02-09	11.03	11.03	11.03	11.03	200
2023-02-08	11.03	11.03	11.03	11.03	0
2023-02-07	11.03	11.03	11.03	11.03	0
2023-02-06	11.03	11.03	11.03	11.03	0
2023-02-03	11.03	11.03	11.03	11.03	150
2023-02-02	11.03	11.03	11.03	11.03	200
2023-02-01	11.03	11.03	11.03	11.03	0
2023-01-31	11.03	11.03	11.03	11.03	19
2023-01-30	11.03	11.03	11.03	11.03	0
2023-01-27	11.03	11.03	11.03	11.03	100
2023-01-26	11.03	11.03	11.03	11.03	57
2023-01-25	15.26	15.26	15.26	15.26	0
2023-01-24	15.26	15.26	15.26	15.26	0
2023-01-23	15.26	15.26	15.26	15.26	0
2023-01-20	15.26	15.26	15.26	15.26	0
2023-01-19	15.26	15.26	15.26	15.26	0
2023-01-18	15.26	15.26	15.26	15.26	0
2023-01-17	15.26	15.26	15.26	15.26	0
2023-01-16	15.26	15.26	15.26	15.26	0
2023-01-13	15.26	15.26	15.26	15.26	0
2023-01-12	15.26	15.26	15.26	15.26	0
2023-01-11	15.26	15.26	15.26	15.26	0
2023-01-10	15.26	15.26	15.26	15.26	0
2023-01-09	15.26	15.26	15.26	15.26	0
2023-01-06	15.26	15.26	15.26	15.26	0
2023-01-05	15.26	15.26	15.26	15.26	0
2023-01-04	15.26	15.26	15.26	15.26	0
2023-01-03	15.26	15.26	15.26	15.26	0
2023-01-02	15.26	15.26	15.26	15.26	0
2022-12-30	15.26	15.26	15.26	15.26	0
2022-12-29	15.26	15.26	15.26	15.26	0
2022-12-28	15.26	15.26	15.26	15.26	0
2022-12-27	15.26	15.26	15.26	15.26	0
2022-12-26	15.26	15.26	15.26	15.26	0
2022-12-23	15.26	15.26	15.26	15.26	0
2022-12-22	15.26	15.26	15.26	15.26	0
2022-12-21	15.26	15.26	15.26	15.26	0
2022-12-20	15.26	15.26	15.26	15.26	0
2022-12-19	15.26	15.26	15.26	15.26	0
2022-12-16	15.26	15.26	15.26	15.26	0
2022-12-15	15.26	15.26	15.26	15.26	0
2022-12-14	15.26	15.26	15.26	15.26	0
2022-12-13	15.26	15.26	15.26	15.26	0
2022-12-12	15.26	15.26	15.26	15.26	0
2022-12-09	15.26	15.26	15.26	15.26	0
2022-12-08	15.26	15.26	15.26	15.26	0
2022-12-07	15.26	15.26	15.26	15.26	0
2022-12-06	15.26	15.26	15.26	15.26	0
2022-12-05	15.26	15.26	15.26	15.26	0
2022-12-02	15.26	15.26	15.26	15.26	0
2022-12-01	15.26	15.26	15.26	15.26	0
2022-11-30	15.26	15.26	15.26	15.26	0
2022-11-29	15.26	15.26	15.26	15.26	0
2022-11-28	15.26	15.26	15.26	15.26	0
2022-11-25	15.26	15.26	15.26	15.26	0
2022-11-24	15.26	15.26	15.26	15.26	0
2022-11-23	15.26	15.26	15.26	15.26	0
2022-11-22	15.26	15.26	15.26	15.26	0
2022-11-21	15.26	15.26	15.26	15.26	0
2022-11-18	15.26	15.26	15.26	15.26	0
2022-11-17	15.26	15.26	15.26	15.26	0
2022-11-16	15.26	15.26	15.26	15.26	0
2022-11-15	15.26	15.26	15.26	15.26	0
2022-11-14	15.26	15.26	15.26	15.26	0
2022-11-11	15.26	15.26	15.26	15.26	0
2022-11-10	15.26	15.26	15.26	15.26	0
2022-11-09	15.26	15.26	15.26	15.26	0
2022-11-08	15.26	15.26	15.26	15.26	0
2022-11-07	15.26	15.26	15.26	15.26	0
2022-11-04	15.26	15.26	15.26	15.26	0
2022-11-03	15.26	15.26	15.26	15.26	0
2022-11-02	15.26	15.26	15.26	15.26	0
2022-11-01	15.26	15.26	15.26	15.26	0
2022-10-31	15.26	15.26	15.26	15.26	0
2022-10-28	15.26	15.26	15.26	15.26	0
2022-10-27	15.26	15.26	15.26	15.26	0
2022-10-26	15.26	15.26	15.26	15.26	0
2022-10-25	15.26	15.26	15.26	15.26	0
2022-10-24	15.26	15.26	15.26	15.26	0
2022-10-21	15.26	15.26	15.26	15.26	0
2022-10-20	15.26	15.26	15.26	15.26	0
2022-10-19	15.26	15.26	15.26	15.26	0
2022-10-18	15.26	15.26	15.26	15.26	0
2022-10-17	15.26	15.26	15.26	15.26	0
2022-10-14	15.26	15.26	15.26	15.26	0
2022-10-13	15.26	15.26	15.26	15.26	0
2022-10-12	15.26	15.26	15.26	15.26	0
2022-10-11	15.26	15.26	15.26	15.26	0
2022-10-10	15.26	15.26	15.26	15.26	0
2022-10-07	15.26	15.26	15.26	15.26	0
2022-10-06	15.26	15.26	15.26	15.26	0
2022-10-05	15.26	15.26	15.26	15.26	0
2022-10-04	15.26	15.26	15.26	15.26	0
2022-10-03	15.26	15.26	15.26	15.26	0
2022-09-30	15.26	15.26	15.26	15.26	0
2022-09-29	15.26	15.26	15.26	15.26	0
2022-09-28	15.26	15.26	15.26	15.26	0
2022-09-27	15.26	15.26	15.26	15.26	0
2022-09-26	15.26	15.26	15.26	15.26	1,833
2022-09-23	15.26	15.26	15.26	15.26	0
2022-09-22	15.26	15.26	15.26	15.26	0
2022-09-21	15.26	15.26	15.26	15.26	0
2022-09-20	15.26	15.26	15.26	15.26	0
2022-09-19	15.26	15.26	15.26	15.26	0
2022-09-16	15.26	15.26	15.26	15.26	0
2022-09-15	15.26	15.26	15.26	15.26	0
2022-09-14	15.26	15.26	15.26	15.26	0
2022-09-13	15.26	15.26	15.26	15.26	8
2022-09-12	15.26	15.26	15.26	15.26	20
2022-09-09	15.26	15.26	15.26	15.26	0
2022-09-08	15.26	15.26	15.26	15.26	0
2022-09-07	15.26	15.26	15.26	15.26	63
2022-09-06	15.26	15.26	15.26	15.26	0
2022-09-05	15.26	15.26	15.26	15.26	0
2022-09-02	15.26	15.26	15.26	15.26	0
2022-09-01	15.26	15.26	15.26	15.26	100
2022-08-31	15.26	15.26	15.26	15.26	0
2022-08-30	15.26	15.26	15.26	15.26	600
2022-08-29	15.26	15.26	15.26	15.26	0
2022-08-26	15.26	15.26	15.26	15.26	23
2022-08-25	15.26	15.26	15.26	15.26	0
2022-08-24	15.26	15.26	15.26	15.26	0
2022-08-23	15.26	15.26	15.26	15.26	0
2022-08-22	15.26	15.26	15.26	15.26	0
2022-08-19	15.26	15.26	15.26	15.26	0
2022-08-18	15.26	15.26	15.26	15.26	0
2022-08-17	15.26	15.26	15.26	15.26	0
2022-08-16	15.26	15.26	15.26	15.26	0
2022-08-15	15.26	15.26	15.26	15.26	42
2022-08-12	15.26	15.26	15.26	15.26	0
2022-08-11	15.26	15.26	15.26	15.26	32
2022-08-10	15.26	15.26	15.26	15.26	0
2022-08-09	15.26	15.26	15.26	15.26	0
2022-08-08	15.26	15.26	15.26	15.26	0
2022-08-05	15.26	15.26	15.26	15.26	0
2022-08-04	15.26	15.26	15.26	15.26	0
2022-08-03	15.26	15.26	15.26	15.26	0
2022-08-02	15.26	15.26	15.26	15.26	0
2022-08-01	15.26	15.26	15.26	15.26	0
2022-07-29	15.26	15.26	15.26	15.26	0
2022-07-28	15.26	15.26	15.26	15.26	0
2022-07-27	15.26	15.26	15.26	15.26	0
2022-07-26	15.26	15.26	15.26	15.26	0
2022-07-25	15.26	15.26	15.26	15.26	0
2022-07-22	15.26	15.26	15.26	15.26	0
2022-07-21	15.26	15.26	15.26	15.26	0
2022-07-20	15.26	15.26	15.26	15.26	0
2022-07-19	15.26	15.26	15.26	15.26	0
2022-07-18	15.26	15.26	15.26	15.26	100
2022-07-15	15.26	15.26	15.26	15.26	0
2022-07-14	15.26	15.26	15.26	15.26	0
2022-07-13	15.26	15.26	15.26	15.26	0
2022-07-12	15.26	15.26	15.26	15.26	4
2022-07-11	16.81	16.81	16.81	16.81	0
2022-07-08	16.81	16.81	16.81	16.81	0
2022-07-07	16.81	16.81	16.81	16.81	0
2022-07-06	16.81	16.81	16.81	16.81	0
2022-07-05	16.81	16.81	16.81	16.81	600
2022-07-04	16.81	16.81	16.81	16.81	0
2022-07-01	16.81	16.81	16.81	16.81	10
2022-06-30	16.81	16.81	16.81	16.81	0
2022-06-29	16.81	16.81	16.81	16.81	0
2022-06-28	16.81	16.81	16.81	16.81	0
2022-06-27	16.81	16.81	16.81	16.81	0
2022-06-24	16.81	16.81	16.81	16.81	0
2022-06-23	16.81	16.81	16.81	16.81	180
2022-06-22	16.81	16.81	16.81	16.81	0
2022-06-21	16.81	16.81	16.81	16.81	0
2022-06-20	16.81	16.81	16.81	16.81	0
2022-06-17	16.81	16.81	16.81	16.81	0
2022-06-16	16.81	16.81	16.81	16.81	0
2022-06-15	16.81	16.81	16.81	16.81	0
2022-06-14	16.81	16.81	16.81	16.81	0
2022-06-13	16.81	16.81	16.81	16.81	0
2022-06-10	16.81	16.81	16.81	16.81	0
2022-06-09	16.81	16.81	16.81	16.81	0
2022-06-08	16.81	16.81	16.81	16.81	0
2022-06-07	16.81	16.81	16.81	16.81	0
2022-06-06	16.81	16.81	16.81	16.81	0
2022-06-03	16.81	16.81	16.81	16.81	0
2022-06-02	16.81	16.81	16.81	16.81	0
2022-06-01	16.81	16.81	16.81	16.81	0
2022-05-31	16.81	16.81	16.81	16.81	0
2022-05-30	16.81	16.81	16.81	16.81	0
2022-05-27	16.81	16.81	16.81	16.81	0
2022-05-26	16.81	16.81	16.81	16.81	0
2022-05-25	16.81	16.81	16.81	16.81	500
2022-05-24	16.81	16.81	16.81	16.81	0
2022-05-23	16.81	16.81	16.81	16.81	120
2022-05-20	16.81	16.81	16.81	16.81	24
2022-05-19	15.90	15.90	15.90	15.90	0
2022-05-18	15.90	15.90	15.90	15.90	0
2022-05-17	15.90	15.90	15.90	15.90	1
2022-05-16	15.90	15.90	15.90	15.90	44
2022-05-13	15.90	15.90	15.90	15.90	2
2022-05-12	16.39	16.39	16.39	16.39	50
2022-05-11	16.39	16.39	16.39	16.39	0
2022-05-10	16.39	16.39	16.39	16.39	0
2022-05-09	16.39	16.39	16.39	16.39	0
2022-05-06	16.39	16.39	16.39	16.39	0
2022-05-05	16.39	16.39	16.39	16.39	90
2022-05-04	16.39	16.39	16.39	16.39	0
2022-05-03	16.39	16.39	16.39	16.39	0
2022-05-02	16.39	16.39	16.39	16.39	0
2022-04-29	16.39	16.39	16.39	16.39	0
2022-04-28	16.39	16.39	16.39	16.39	0
2022-04-27	16.39	16.39	16.39	16.39	0
2022-04-26	16.39	16.39	16.39	16.39	0
2022-04-25	16.39	16.39	16.39	16.39	0
2022-04-22	16.39	16.39	16.39	16.39	0
2022-04-21	16.39	16.39	16.39	16.39	0
2022-04-20	16.39	16.39	16.39	16.39	0
2022-04-19	16.39	16.39	16.39	16.39	0
2022-04-18	16.39	16.39	16.39	16.39	0
2022-04-15	16.39	16.39	16.39	16.39	0
2022-04-14	16.39	16.39	16.39	16.39	0
2022-04-13	16.39	16.39	16.39	16.39	0
2022-04-12	16.39	16.39	16.39	16.39	4
2022-04-11	17.60	17.60	17.60	17.60	100
2022-04-08	17.60	17.60	17.60	17.60	0
2022-04-07	17.60	17.60	17.60	17.60	0
2022-04-06	17.60	17.60	17.60	17.60	0
2022-04-05	17.60	17.60	17.60	17.60	0
2022-04-04	17.60	17.60	17.60	17.60	0
2022-04-01	17.60	17.60	17.60	17.60	0
2022-03-31	17.60	17.60	17.60	17.60	2
2022-03-30	17.60	17.60	17.60	17.60	0
2022-03-29	17.03	17.03	17.03	17.03	0
2022-03-28	17.03	17.03	17.03	17.03	0
2022-03-25	17.03	17.03	17.03	17.03	0
2022-03-24	17.03	17.03	17.03	17.03	40
2022-03-23	17.83	17.83	17.83	17.83	0
2022-03-22	17.83	17.83	17.83	17.83	0
2022-03-21	17.83	17.83	17.83	17.83	70
2022-03-18	16.55	16.55	16.55	16.55	0
2022-03-17	16.55	16.55	16.55	16.55	0
2022-03-16	16.55	16.55	16.55	16.55	0
2022-03-15	16.55	16.55	16.55	16.55	91
2022-03-14	16.55	16.55	16.55	16.55	0
2022-03-11	16.55	16.55	16.55	16.55	0
2022-03-10	16.55	16.55	16.55	16.55	0
2022-03-09	16.55	16.55	16.55	16.55	0
2022-03-08	16.55	16.55	16.55	16.55	20
2022-03-07	16.55	16.55	16.55	16.55	0
2022-03-04	16.55	16.55	16.55	16.55	0
2022-03-03	16.55	16.55	16.55	16.55	0
2022-03-02	16.55	16.55	16.55	16.55	0
2022-03-01	16.55	16.55	16.55	16.55	0
2022-02-28	16.55	16.55	16.55	16.55	0
2022-02-25	16.55	16.55	16.55	16.55	0
2022-02-24	16.55	16.55	16.55	16.55	0
2022-02-23	16.55	16.55	16.55	16.55	0
2022-02-22	16.55	16.55	16.55	16.55	121
2022-02-21	16.55	16.55	16.55	16.55	0
2022-02-18	16.55	16.55	16.55	16.55	0
2022-02-17	16.55	16.55	16.55	16.55	0
2022-02-16	16.55	16.55	16.55	16.55	0
2022-02-15	16.55	16.55	16.55	16.55	0
2022-02-14	16.55	16.55	16.55	16.55	0
2022-02-11	16.55	16.55	16.55	16.55	0
2022-02-10	16.55	16.55	16.55	16.55	2
2022-02-09	16.87	16.87	16.87	16.87	58
2022-02-08	16.87	16.87	16.87	16.87	24
2022-02-07	16.87	16.87	16.87	16.87	0
2022-02-04	16.87	16.87	16.87	16.87	0
2022-02-03	16.87	16.87	16.87	16.87	0
2022-02-02	16.87	16.87	16.87	16.87	75
2022-02-01	16.87	16.87	16.87	16.87	0
2022-01-31	17.28	17.28	17.28	17.28	0
2022-01-28	17.28	17.28	17.28	17.28	0
2022-01-27	17.28	17.28	17.28	17.28	0
2022-01-26	17.28	17.28	17.28	17.28	39
2022-01-25	17.62	17.62	17.62	17.62	0
2022-01-24	17.62	17.62	17.62	17.62	10
2022-01-21	17.62	17.62	17.62	17.62	0
2022-01-20	17.62	17.62	17.62	17.62	0
2022-01-19	17.62	17.62	17.62	17.62	0
2022-01-18	18.35	18.35	18.35	18.35	0
2022-01-17	18.35	18.35	18.35	18.35	0
2022-01-14	18.35	18.35	18.35	18.35	0
2022-01-13	18.35	18.35	18.35	18.35	0
2022-01-12	18.35	18.35	18.35	18.35	0
2022-01-11	18.35	18.35	18.35	18.35	0
2022-01-10	18.35	18.35	18.35	18.35	50
2022-01-07	18.35	18.35	18.35	18.35	0
2022-01-06	18.35	18.35	18.35	18.35	0
2022-01-05	18.35	18.35	18.35	18.35	0
2022-01-04	18.35	18.35	18.35	18.35	0
2022-01-03	18.35	18.35	18.35	18.35	0
2021-12-31	18.35	18.35	18.35	18.35	190
2021-12-30	18.35	18.35	18.35	18.35	0
2021-12-29	18.35	18.35	18.35	18.35	0
2021-12-28	18.35	18.35	18.35	18.35	0
2021-12-27	18.35	18.35	18.35	18.35	0
2021-12-24	18.35	18.35	18.35	18.35	0
2021-12-23	18.35	18.35	18.35	18.35	140
2021-12-22	18.35	18.35	18.35	18.35	0
2021-12-21	18.35	18.35	18.35	18.35	0
2021-12-20	18.35	18.35	18.35	18.35	0
2021-12-17	18.35	18.35	18.35	18.35	0
2021-12-16	18.35	18.35	18.35	18.35	224
2021-12-15	18.35	18.35	18.35	18.35	0
2021-12-14	18.35	18.35	18.35	18.35	0
2021-12-13	18.35	18.35	18.35	18.35	0
2021-12-10	18.35	18.35	18.35	18.35	0
2021-12-09	18.35	18.35	18.35	18.35	0
2021-12-08	18.35	18.35	18.35	18.35	0
2021-12-07	18.35	18.35	18.35	18.35	80
2021-12-06	18.35	18.35	18.35	18.35	0
2021-12-03	18.35	18.35	18.35	18.35	0
2021-12-02	18.35	18.35	18.35	18.35	0
2021-12-01	18.35	18.35	18.35	18.35	0
2021-11-30	18.35	18.35	18.35	18.35	0
2021-11-29	18.35	18.35	18.35	18.35	1,600
2021-11-26	18.68	18.68	18.68	18.68	0
2021-11-25	18.68	18.68	18.68	18.68	0
2021-11-24	18.68	18.68	18.68	18.68	0
2021-11-23	18.68	18.68	18.68	18.68	0
2021-11-22	18.68	18.68	18.68	18.68	0
2021-11-19	18.68	18.68	18.68	18.68	0
2021-11-18	18.68	18.68	18.68	18.68	0
2021-11-17	18.68	18.68	18.68	18.68	13,602
2021-11-16	18.68	18.68	18.68	18.68	0
2021-11-15	18.68	18.68	18.68	18.68	500
2021-11-12	18.68	18.68	18.68	18.68	0
2021-11-11	18.68	18.68	18.68	18.68	0
2021-11-10	19.75	19.75	19.75	19.75	0
2021-11-09	19.75	19.75	19.75	19.75	0
2021-11-08	19.75	19.75	19.75	19.75	0
2021-11-05	19.75	19.75	19.75	19.75	0
2021-11-04	19.75	19.75	19.75	19.75	0
2021-11-03	19.75	19.75	19.75	19.75	0
2021-11-02	19.75	19.75	19.75	19.75	0
2021-11-01	19.75	19.75	19.75	19.75	80
2021-10-29	19.75	19.75	19.75	19.75	0
2021-10-28	19.75	19.75	19.75	19.75	0
2021-10-27	19.75	19.75	19.75	19.75	136
2021-10-26	19.75	19.75	19.75	19.75	6
2021-10-25	19.75	19.75	19.75	19.75	0
2021-10-22	19.75	19.75	19.75	19.75	0
2021-10-21	19.75	19.75	19.75	19.75	70
2021-10-20	19.75	19.75	19.75	19.75	0
2021-10-19	19.75	19.75	19.75	19.75	0
2021-10-18	19.75	19.75	19.75	19.75	0
2021-10-15	19.75	19.75	19.75	19.75	0
2021-10-14	19.75	19.75	19.75	19.75	0
2021-10-13	19.75	19.75	19.75	19.75	0
2021-10-12	19.75	19.75	19.75	19.75	0
2021-10-11	19.75	19.75	19.75	19.75	0
2021-10-08	19.75	19.75	19.75	19.75	0
2021-10-07	19.75	19.75	19.75	19.75	27
2021-10-06	19.75	19.75	19.75	19.75	0
2021-10-05	19.75	19.75	19.75	19.75	0
2021-10-04	19.75	19.75	19.75	19.75	170
2021-10-01	19.75	19.75	19.75	19.75	0
2021-09-30	19.75	19.75	19.75	19.75	0
2021-09-29	19.75	19.75	19.75	19.75	0
2021-09-28	19.75	19.75	19.75	19.75	0
2021-09-27	19.75	19.75	19.75	19.75	0
2021-09-24	19.75	19.75	19.75	19.75	0
2021-09-23	19.75	19.75	19.75	19.75	0
2021-09-22	19.75	19.75	19.75	19.75	4
2021-09-21	19.75	19.75	19.75	19.75	0
2021-09-20	19.75	19.75	19.75	19.75	0
2021-09-17	19.75	19.75	19.75	19.75	8
2021-09-16	20.94	20.94	20.94	20.94	0
2021-09-15	20.94	20.94	20.94	20.94	200
2021-09-14	20.94	20.94	20.94	20.94	0
2021-09-13	20.94	20.94	20.94	20.94	0
2021-09-10	20.94	20.94	20.94	20.94	0
2021-09-09	20.94	20.94	20.94	20.94	0
2021-09-08	20.94	20.94	20.94	20.94	63
2021-09-07	20.94	20.94	20.94	20.94	0
2021-09-06	20.94	20.94	20.94	20.94	0
2021-09-03	20.94	20.94	20.94	20.94	0
2021-09-02	20.94	20.94	20.94	20.94	0
2021-09-01	20.94	20.94	20.94	20.94	0
2021-08-31	20.94	20.94	20.94	20.94	0
2021-08-30	20.94	20.94	20.94	20.94	0
2021-08-27	20.94	20.94	20.94	20.94	155
2021-08-26	20.94	20.94	20.94	20.94	0
2021-08-25	20.94	20.94	20.94	20.94	140
2021-08-24	20.94	20.94	20.94	20.94	0
2021-08-23	20.94	20.94	20.94	20.94	310
2021-08-20	20.75	20.75	20.75	20.75	0
2021-08-19	20.75	20.75	20.75	20.75	0
2021-08-18	20.75	20.75	20.75	20.75	0
2021-08-17	20.75	20.75	20.75	20.75	0
2021-08-16	20.75	20.75	20.75	20.75	0
2021-08-13	20.75	20.75	20.75	20.75	0
2021-08-12	20.75	20.75	20.75	20.75	166
2021-08-11	20.75	20.75	20.75	20.75	0
2021-08-10	20.75	20.75	20.75	20.75	0
2021-08-09	20.75	20.75	20.75	20.75	20
2021-08-06	20.75	20.75	20.75	20.75	0
2021-08-05	20.75	20.75	20.75	20.75	2
2021-08-04	21.21	21.21	21.21	21.21	0
2021-08-03	21.21	21.21	21.21	21.21	48
2021-08-02	21.21	21.21	21.21	21.21	0
2021-07-30	21.21	21.21	21.21	21.21	109
2021-07-29	21.21	21.21	21.21	21.21	140
2021-07-28	21.21	21.21	21.21	21.21	919
2021-07-27	21.21	21.21	21.21	21.21	0
2021-07-26	21.21	21.21	21.21	21.21	0
2021-07-23	21.21	21.21	21.21	21.21	0
2021-07-22	21.21	21.21	21.21	21.21	0
2021-07-21	21.21	21.21	21.21	21.21	0
2021-07-20	21.21	21.21	21.21	21.21	200
2021-07-19	21.21	21.21	21.21	21.21	382
2021-07-16	21.21	21.21	21.21	21.21	0
2021-07-15	21.21	21.21	21.21	21.21	225
2021-07-14	21.21	21.21	21.21	21.21	0
2021-07-13	21.21	21.21	21.21	21.21	0
2021-07-12	21.21	21.21	21.21	21.21	100
2021-07-09	21.21	21.21	21.21	21.21	0
2021-07-08	21.21	21.21	21.21	21.21	0
2021-07-07	21.21	21.21	21.21	21.21	134
2021-07-06	21.21	21.21	21.21	21.21	0
2021-07-05	21.21	21.21	21.21	21.21	0
2021-07-02	21.21	21.21	21.21	21.21	100
2021-07-01	21.21	21.21	21.21	21.21	0
2021-06-30	21.21	21.21	21.21	21.21	140
2021-06-29	21.21	21.21	21.21	21.21	0
2021-06-28	21.21	21.21	21.21	21.21	0
2021-06-25	21.21	21.21	21.21	21.21	134
2021-06-24	21.21	21.21	21.21	21.21	0
2021-06-23	21.21	21.21	21.21	21.21	0
2021-06-22	21.21	21.21	21.21	21.21	0
2021-06-21	21.21	21.21	21.21	21.21	1,230
2021-06-18	19.67	19.67	19.67	19.67	182
2021-06-17	19.67	19.67	19.67	19.67	181
2021-06-16	19.67	19.67	19.67	19.67	0
2021-06-15	19.67	19.67	19.67	19.67	140
2021-06-14	19.67	19.67	19.67	19.67	0
2021-06-11	19.67	19.67	19.67	19.67	0
2021-06-10	19.67	19.67	19.67	19.67	0
2021-06-09	19.67	19.67	19.67	19.67	109
2021-06-08	19.67	19.67	19.67	19.67	430
2021-06-07	19.67	19.67	19.67	19.67	0
2021-06-04	19.67	19.67	19.67	19.67	0
2021-06-03	19.67	19.67	19.67	19.67	0
2021-06-02	19.67	19.67	19.67	19.67	100
2021-06-01	19.67	19.67	19.67	19.67	0
2021-05-28	19.67	19.67	19.67	19.67	2
2021-05-27	19.67	19.67	19.67	19.67	0
2021-05-26	19.67	19.67	19.67	19.67	0
2021-05-25	19.67	19.67	19.67	19.67	0
2021-05-24	19.67	19.67	19.67	19.67	0
2021-05-21	19.67	19.67	19.67	19.67	0
2021-05-20	19.67	19.67	19.67	19.67	24
2021-05-19	19.67	19.67	19.67	19.67	0
2021-05-18	19.67	19.67	19.67	19.67	20
2021-05-17	19.67	19.67	19.67	19.67	0
2021-05-14	19.67	19.67	19.67	19.67	0
2021-05-13	19.67	19.67	19.67	19.67	0
2021-05-12	19.67	19.67	19.67	19.67	25
2021-05-11	19.67	19.67	19.67	19.67	0
2021-05-10	19.67	19.67	19.67	19.67	0
2021-05-07	19.67	19.67	19.67	19.67	400
2021-05-06	21.24	21.24	21.24	21.24	0
2021-05-05	21.24	21.24	21.24	21.24	24
2021-05-04	21.24	21.24	21.24	21.24	360
2021-04-30	21.24	21.24	21.24	21.24	0
2021-04-29	21.24	21.24	21.24	21.24	0
2021-04-28	21.24	21.24	21.24	21.24	0
2021-04-27	21.24	21.24	21.24	21.24	280
2021-04-26	21.24	21.24	21.24	21.24	0
2021-04-23	21.24	21.24	21.24	21.24	40
2021-04-22	21.24	21.24	21.24	21.24	0
2021-04-21	21.24	21.24	21.24	21.24	143
2021-04-20	21.24	21.24	21.24	21.24	243
2021-04-19	21.24	21.24	21.24	21.24	200
2021-04-16	21.24	21.24	21.24	21.24	0
2021-04-15	21.24	21.24	21.24	21.24	50
2021-04-14	21.24	21.24	21.24	21.24	0
2021-04-13	21.24	21.24	21.24	21.24	284
2021-04-12	21.24	21.24	21.24	21.24	50
2021-04-09	21.24	21.24	21.24	21.24	157
2021-04-08	21.24	21.24	21.24	21.24	240
2021-04-07	21.24	21.24	21.24	21.24	0
2021-04-06	21.24	21.24	21.24	21.24	700
2021-04-01	21.24	21.24	21.24	21.24	0
2021-03-31	21.24	21.24	21.24	21.24	23
2021-03-30	21.24	21.24	21.24	21.24	0
2021-03-29	21.24	21.24	21.24	21.24	0
2021-03-26	21.24	21.24	21.24	21.24	0
2021-03-25	21.24	21.24	21.24	21.24	191
2021-03-24	22.25	22.25	22.25	22.25	400
2021-03-23	22.25	22.25	22.25	22.25	347
2021-03-22	22.25	22.25	22.25	22.25	0
2021-03-19	22.25	22.25	22.25	22.25	0
2021-03-18	22.25	22.25	22.25	22.25	55
2021-03-17	22.25	22.25	22.25	22.25	0
2021-03-16	22.25	22.25	22.25	22.25	0
2021-03-15	22.25	22.25	22.25	22.25	6
2021-03-12	22.25	22.25	22.25	22.25	0
2021-03-11	22.25	22.25	22.25	22.25	65
2021-03-10	22.25	22.25	22.25	22.25	44
2021-03-09	22.25	22.25	22.25	22.25	25
2021-03-08	22.25	22.25	22.25	22.25	410
2021-03-05	22.25	22.25	22.25	22.25	125
2021-03-04	21.98	21.98	21.98	21.98	300
2021-03-03	22.34	22.34	22.34	22.34	734
2021-03-02	20.72	20.72	20.72	20.72	0
2021-03-01	20.72	20.72	20.72	20.72	0
2021-02-26	20.72	20.72	20.72	20.72	75
2021-02-25	21.01	21.01	21.01	21.01	200
2021-02-24	21.01	21.01	21.01	21.01	1,998
2021-02-23	21.01	21.01	21.01	21.01	500
2021-02-22	21.01	21.01	21.01	21.01	6,828
2021-02-19	21.01	21.01	21.01	21.01	1,602
2021-02-18	21.01	21.01	21.01	21.01	1,365
2021-02-17	21.01	21.01	21.01	21.01	324
2021-02-16	20.98	20.98	20.98	20.98	2,180
2021-02-15	20.98	20.98	20.98	20.98	0
2021-02-12	20.98	20.98	20.98	20.98	0
2021-02-11	20.98	20.98	20.98	20.98	0
2021-02-10	20.98	20.98	20.98	20.98	0
2021-02-09	20.98	20.98	20.98	20.98	220
2021-02-08	20.98	20.98	20.98	20.98	146
2021-02-05	20.98	20.98	20.98	20.98	2
2021-02-04	20.07	20.07	20.07	20.07	0
2021-02-03	20.07	20.07	20.07	20.07	12
2021-02-02	20.43	20.43	20.43	20.43	0
2021-02-01	20.43	20.43	20.43	20.43	0
2021-01-29	20.43	20.43	20.43	20.43	70
2021-01-28	20.43	20.43	20.43	20.43	25
2021-01-27	20.43	20.43	20.43	20.43	0
2021-01-26	20.43	20.43	20.43	20.43	0
2021-01-25	20.43	20.43	20.43	20.43	0
2021-01-22	20.43	20.43	20.43	20.43	0
2021-01-21	20.43	20.43	20.43	20.43	0
2021-01-20	20.43	20.43	20.43	20.43	0
2021-01-19	20.43	20.43	20.43	20.43	0
2021-01-18	20.43	20.43	20.43	20.43	0
2021-01-15	20.43	20.43	20.43	20.43	0
2021-01-14	20.43	20.43	20.43	20.43	0
2021-01-13	20.43	20.43	20.43	20.43	0
2021-01-12	20.43	20.43	20.43	20.43	0
2021-01-11	20.43	20.43	20.43	20.43	0
2021-01-08	20.43	20.43	20.43	20.43	0
2021-01-07	20.43	20.43	20.43	20.43	0
2021-01-06	20.43	20.43	20.43	20.43	0
2021-01-05	20.43	20.43	20.43	20.43	0
2021-01-04	20.43	20.43	20.43	20.43	0
2020-12-31	20.43	20.43	20.43	20.43	0
2020-12-30	20.43	20.43	20.43	20.43	0
2020-12-29	20.43	20.43	20.43	20.43	25
2020-12-24	19.59	19.59	19.59	19.59	0
2020-12-23	19.59	19.59	19.59	19.59	0
2020-12-22	19.59	19.59	19.59	19.59	0
2020-12-21	19.59	19.59	19.59	19.59	0
2020-12-18	19.59	19.59	19.59	19.59	0
2020-12-17	19.59	19.59	19.59	19.59	0
2020-12-16	19.59	19.59	19.59	19.59	175
2020-12-15	19.56	19.56	19.56	19.56	0
2020-12-14	19.56	19.56	19.56	19.56	0
2020-12-11	19.56	19.56	19.56	19.56	0
2020-12-10	19.56	19.56	19.56	19.56	0
2020-12-09	19.56	19.56	19.56	19.56	0
2020-12-08	12.83	12.83	12.83	12.83	0
2020-12-07	12.83	12.83	12.83	12.83	0
2020-12-04	12.83	12.83	12.83	12.83	0
2020-12-03	12.83	12.83	12.83	12.83	0
2020-12-02	12.83	12.83	12.83	12.83	0
2020-12-01	12.83	12.83	12.83	12.83	0
2020-11-30	12.83	12.83	12.83	12.83	0
2020-11-27	12.83	12.83	12.83	12.83	0
2020-11-26	12.83	12.83	12.83	12.83	0
2020-11-25	12.83	12.83	12.83	12.83	0
2020-11-24	12.83	12.83	12.83	12.83	0
2020-11-23	12.83	12.83	12.83	12.83	0
2020-11-20	12.83	12.83	12.83	12.83	0
2020-11-19	12.83	12.83	12.83	12.83	0
2020-11-18	12.83	12.83	12.83	12.83	0
2020-11-17	12.83	12.83	12.83	12.83	0
2020-11-16	12.83	12.83	12.83	12.83	0
2020-11-13	12.83	12.83	12.83	12.83	0
2020-11-12	12.83	12.83	12.83	12.83	0
2020-11-11	12.83	12.83	12.83	12.83	0
2020-11-10	12.83	12.83	12.83	12.83	0
2020-11-09	12.83	12.83	12.83	12.83	0
2020-11-06	12.83	12.83	12.83	12.83	0
2020-11-05	12.83	12.83	12.83	12.83	0
2020-11-04	12.83	12.83	12.83	12.83	1,000
2020-11-03	12.93	12.93	12.93	12.93	0
2020-11-02	12.93	12.93	12.93	12.93	0
2020-10-30	12.93	12.93	12.93	12.93	0
2020-10-29	12.93	12.93	12.93	12.93	0
2020-10-28	12.93	12.93	12.93	12.93	0
2020-10-27	12.93	12.93	12.93	12.93	0
2020-10-26	12.93	12.93	12.93	12.93	0
2020-10-23	12.93	12.93	12.93	12.93	0
2020-10-22	12.93	12.93	12.93	12.93	0
2020-10-21	12.93	12.93	12.93	12.93	0
2020-10-20	12.93	12.93	12.93	12.93	0
2020-10-19	12.93	12.93	12.93	12.93	0
2020-10-16	12.93	12.93	12.93	12.93	0
2020-10-15	12.93	12.93	12.93	12.93	0
2020-10-14	12.93	12.93	12.93	12.93	0
2020-10-13	12.93	12.93	12.93	12.93	2
2020-10-12	12.34	12.34	12.34	12.34	0
2020-10-09	12.34	12.34	12.34	12.34	0
2020-10-08	11.20	11.20	11.20	11.20	0
2020-10-07	11.20	11.20	11.20	11.20	0
2020-10-06	11.20	11.20	11.20	11.20	0
2020-10-05	11.20	11.20	11.20	11.20	1,185
2020-10-02	11.35	11.35	11.35	11.35	0
2020-10-01	11.56	11.56	11.56	11.56	152
2020-09-30	11.75	11.75	11.75	11.75	0
2020-09-29	11.75	11.75	11.75	11.75	0
2020-09-28	11.75	11.75	11.75	11.75	0
2020-09-25	11.75	11.75	11.75	11.75	0
2020-09-24	11.75	11.75	11.75	11.75	0
2020-09-23	11.70	11.70	11.70	11.70	383
2020-09-22	13.03	13.03	13.03	13.03	0
2020-09-21	13.03	13.03	13.03	13.03	4
2020-09-18	13.03	13.03	13.03	13.03	2,983
2020-09-17	11.87	11.87	11.87	11.87	0
2020-09-16	11.87	11.87	11.87	11.87	1,618
2020-09-15	11.59	11.59	11.59	11.59	1,106
2020-09-14	11.28	11.28	11.28	11.28	41
2020-09-11	11.66	11.66	11.66	11.66	0
2020-04-03	13.27	13.27	13.27	13.27	0
2020-04-02	13.27	13.27	13.27	13.27	0
2020-04-01	13.27	13.27	13.27	13.27	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150