Orion Corporati Share History

Orion Corporati Share Price history. The following table shows end-of-day data 0M2N historical share prices for Orion Corporati, 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.

0M2N.L
Share Price 0M2N.L
Charts 0M2N.L
Trades 0M2N.L
History Compare
0M2N.L 0M2N.L
Share News 0M2N.L
RNS 0M2N.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	33.15	33.15	33.15	33.15	0
2024-05-02	33.15	33.15	33.15	33.15	0
2024-05-01	33.15	33.15	33.15	33.15	0
2024-04-30	33.15	33.15	33.15	33.15	0
2024-04-29	33.15	33.15	33.15	33.15	0
2024-04-26	33.15	33.15	33.15	33.15	0
2024-04-25	33.15	33.15	33.15	33.15	0
2024-04-24	33.15	33.15	33.15	33.15	16
2024-04-23	33.15	33.15	33.15	33.15	47
2024-04-22	33.15	33.15	33.15	33.15	171
2024-04-19	39.70	39.70	39.70	39.70	0
2024-04-18	39.70	39.70	39.70	39.70	0
2024-04-17	39.70	39.70	39.70	39.70	0
2024-04-16	39.70	39.70	39.70	39.70	0
2024-04-15	39.70	39.70	39.70	39.70	0
2024-04-12	39.70	39.70	39.70	39.70	19
2024-04-11	39.70	39.70	39.70	39.70	3
2024-04-10	39.70	39.70	39.70	39.70	8
2024-04-09	39.70	39.70	39.70	39.70	6
2024-04-08	39.70	39.70	39.70	39.70	60
2024-04-05	39.70	39.70	39.70	39.70	80
2024-04-04	39.70	39.70	39.70	39.70	21
2024-04-03	39.70	39.70	39.70	39.70	179
2024-04-02	39.70	39.70	39.70	39.70	131
2024-04-01	39.70	39.70	39.70	39.70	0
2024-03-29	39.70	39.70	39.70	39.70	0
2024-03-28	39.70	39.70	39.70	39.70	168
2024-03-27	39.70	39.70	39.70	39.70	0
2024-03-26	39.70	39.70	39.70	39.70	111
2024-03-25	39.70	39.70	39.70	39.70	0
2024-03-22	39.70	39.70	39.70	39.70	0
2024-03-21	39.70	39.70	39.70	39.70	77
2024-03-20	39.70	39.70	39.70	39.70	0
2024-03-19	39.70	39.70	39.70	39.70	5
2024-03-18	39.70	39.70	39.70	39.70	10
2024-03-15	39.70	39.70	39.70	39.70	127
2024-03-14	39.70	39.70	39.70	39.70	25
2024-03-13	39.70	39.70	39.70	39.70	8
2024-03-12	39.70	39.70	39.70	39.70	0
2024-03-11	39.70	39.70	39.70	39.70	0
2024-03-08	39.70	39.70	39.70	39.70	59
2024-03-07	39.70	39.70	39.70	39.70	0
2024-03-06	39.70	39.70	39.70	39.70	64
2024-03-05	39.70	39.70	39.70	39.70	64
2024-03-04	39.70	39.70	39.70	39.70	41
2024-03-01	39.70	39.70	39.70	39.70	0
2024-02-29	39.70	39.70	39.70	39.70	404
2024-02-28	39.70	39.70	39.70	39.70	61
2024-02-27	39.70	39.70	39.70	39.70	255
2024-02-26	39.70	39.70	39.70	39.70	163
2024-02-23	39.70	39.70	39.70	39.70	0
2024-02-22	39.70	39.70	39.70	39.70	0
2024-02-21	39.70	39.70	39.70	39.70	71
2024-02-20	39.70	39.70	39.70	39.70	109
2024-02-19	39.70	39.70	39.70	39.70	39
2024-02-16	39.70	39.70	39.70	39.70	80
2024-02-15	39.70	39.70	39.70	39.70	14
2024-02-14	39.05	39.05	39.05	39.05	414
2024-02-13	43.40	43.40	43.40	43.40	20
2024-02-12	43.40	43.40	43.40	43.40	0
2024-02-09	43.40	43.40	43.40	43.40	0
2024-02-08	43.40	43.40	43.40	43.40	0
2024-02-07	43.40	43.40	43.40	43.40	0
2024-02-06	43.40	43.40	43.40	43.40	0
2024-02-05	43.40	43.40	43.40	43.40	0
2024-02-02	43.40	43.40	43.40	43.40	0
2024-02-01	43.40	43.40	43.40	43.40	0
2024-01-31	43.40	43.40	43.40	43.40	0
2024-01-30	43.40	43.40	43.40	43.40	0
2024-01-29	43.40	43.40	43.40	43.40	0
2024-01-26	43.40	43.40	43.40	43.40	0
2024-01-25	43.40	43.40	43.40	43.40	31
2024-01-24	43.40	43.40	43.40	43.40	91
2024-01-23	42.65	42.65	42.65	42.65	0
2024-01-22	42.65	42.65	42.65	42.65	0
2024-01-19	42.65	42.65	42.65	42.65	31
2024-01-18	42.65	42.65	42.65	42.65	61
2024-01-17	42.65	42.65	42.65	42.65	1
2024-01-16	42.65	42.65	42.65	42.65	93,688
2024-01-15	42.65	42.65	42.65	42.65	0
2024-01-12	42.65	42.65	42.65	42.65	6
2024-01-11	42.35	42.35	42.35	42.35	75
2024-01-10	42.15	42.15	42.15	42.15	103
2024-01-09	42.15	42.15	42.15	42.15	51
2024-01-08	41.65	41.65	41.65	41.65	60
2024-01-05	40.00	40.00	40.00	40.00	45
2024-01-04	40.00	40.00	40.00	40.00	0
2024-01-03	40.00	40.00	40.00	40.00	1
2024-01-02	40.00	40.00	40.00	40.00	9
2024-01-01	39.25	39.25	39.25	39.25	0
2023-12-29	39.25	39.25	39.25	39.25	21
2023-12-28	39.25	39.25	39.25	39.25	110
2023-12-27	37.95	37.95	37.95	37.95	113
2023-12-26	37.95	37.95	37.95	37.95	0
2023-12-25	37.95	37.95	37.95	37.95	0
2023-12-22	37.95	37.95	37.95	37.95	0
2023-12-21	37.95	37.95	37.95	37.95	380
2023-12-20	38.35	38.35	38.35	38.35	290
2023-12-19	37.60	37.60	37.60	37.60	12
2023-12-18	36.90	36.90	36.90	36.90	302
2023-12-15	36.70	36.70	36.70	36.70	0
2023-12-14	36.70	36.70	36.70	36.70	9
2023-12-13	36.70	36.70	36.70	36.70	26
2023-12-12	37.35	37.35	37.35	37.35	81
2023-12-11	37.35	37.35	37.35	37.35	79
2023-12-08	36.50	36.50	36.50	36.50	526
2023-12-07	36.25	36.25	36.25	36.25	106
2023-12-06	36.20	36.20	36.20	36.20	0
2023-12-05	36.20	36.20	36.20	36.20	141
2023-12-04	36.40	36.40	36.40	36.40	108
2023-12-01	36.40	36.40	36.40	36.40	6
2023-11-30	36.50	36.50	36.50	36.50	23
2023-11-29	36.50	36.50	36.50	36.50	214
2023-11-28	36.60	36.60	36.60	36.60	354
2023-11-27	36.60	36.60	36.60	36.60	105
2023-11-24	37.10	37.10	37.10	37.10	504
2023-11-23	37.00	37.00	37.00	37.00	266
2023-11-22	36.60	36.60	36.60	36.60	348
2023-11-21	37.55	37.55	37.55	37.55	0
2023-11-20	37.55	37.55	37.55	37.55	273
2023-11-17	37.55	37.55	37.55	37.55	448
2023-11-16	36.80	36.80	36.80	36.80	131
2023-11-15	37.45	37.45	37.45	37.45	7
2023-11-14	37.80	37.80	37.80	37.80	5
2023-11-13	36.70	36.70	36.70	36.70	84
2023-11-10	36.65	36.65	36.65	36.65	44
2023-11-09	37.40	37.40	37.40	37.40	513
2023-11-08	37.05	37.05	37.05	37.05	200
2023-11-07	36.90	36.90	36.90	36.90	67
2023-11-06	36.45	36.45	36.45	36.45	350
2023-11-03	36.65	36.65	36.65	36.65	602
2023-11-02	36.75	36.75	36.75	36.75	141
2023-11-01	35.85	35.85	35.85	35.85	311
2023-10-31	37.50	37.50	37.50	37.50	42
2023-10-30	36.45	36.45	36.45	36.45	123
2023-10-27	36.45	36.45	36.45	36.45	707
2023-10-26	36.40	36.40	36.40	36.40	314
2023-10-25	36.35	36.35	36.35	36.35	306
2023-10-24	36.75	36.75	36.75	36.75	202
2023-10-23	36.80	36.80	36.80	36.80	53
2023-10-20	37.10	37.10	37.10	37.10	117
2023-10-19	36.75	36.75	36.75	36.75	374
2023-10-18	37.70	37.70	37.70	37.70	232
2023-10-17	38.80	38.80	38.80	38.80	193
2023-10-16	38.25	38.25	38.25	38.25	164
2023-10-13	39.55	39.55	39.55	39.55	274
2023-10-12	39.25	39.25	39.25	39.25	2
2023-10-11	38.95	38.95	38.95	38.95	194
2023-10-10	38.70	38.70	38.70	38.70	253
2023-10-09	38.55	38.55	38.55	38.55	108
2023-10-06	38.95	38.95	38.95	38.95	81
2023-10-05	38.30	38.30	38.30	38.30	57
2023-10-04	37.20	37.20	37.20	37.20	68
2023-10-03	37.10	37.10	37.10	37.10	115
2023-10-02	37.85	37.85	37.85	37.85	90
2023-09-29	37.15	37.15	37.15	37.15	89
2023-09-28	36.35	36.35	36.35	36.35	38
2023-09-27	36.35	36.35	36.35	36.35	267
2023-09-26	36.55	36.55	36.55	36.55	25
2023-09-25	36.70	36.70	36.70	36.70	171
2023-09-22	36.50	36.50	36.50	36.50	164
2023-09-21	36.75	36.75	36.75	36.75	246
2023-09-20	36.95	36.95	36.95	36.95	160
2023-09-19	36.10	36.10	36.10	36.10	506
2023-09-18	36.60	36.60	36.60	36.60	453
2023-09-15	36.80	36.80	36.80	36.80	216
2023-09-14	36.85	36.85	36.85	36.85	517
2023-09-13	37.20	37.20	37.20	37.20	375
2023-09-12	38.10	38.10	38.10	38.10	231
2023-09-11	38.05	38.05	38.05	38.05	131
2023-09-08	37.90	37.90	37.90	37.90	110
2023-09-07	37.80	37.80	37.80	37.80	88
2023-09-06	37.50	37.50	37.50	37.50	161
2023-09-05	37.70	37.70	37.70	37.70	123
2023-09-04	37.85	37.85	37.85	37.85	249
2023-09-01	38.35	38.35	38.35	38.35	266
2023-08-31	38.05	38.05	38.05	38.05	296
2023-08-30	37.60	37.60	37.60	37.60	425
2023-08-29	36.95	36.95	36.95	36.95	201
2023-08-28	35.55	35.55	35.55	35.55	0
2023-08-25	35.55	35.55	35.55	35.55	212
2023-08-24	35.50	35.50	35.50	35.50	141
2023-08-23	35.25	35.25	35.25	35.25	84
2023-08-22	35.10	35.10	35.10	35.10	273
2023-08-21	34.75	34.75	34.75	34.75	283
2023-08-18	34.45	34.45	34.45	34.45	45
2023-08-17	34.75	34.75	34.75	34.75	44
2023-08-16	34.80	34.80	34.80	34.80	269
2023-08-15	34.95	34.95	34.95	34.95	512
2023-08-14	35.35	35.35	35.35	35.35	33
2023-08-11	35.65	35.65	35.65	35.65	97
2023-08-10	35.70	35.70	35.70	35.70	337
2023-08-09	35.25	35.25	35.25	35.25	294
2023-08-08	35.10	35.10	35.10	35.10	191
2023-08-07	34.80	34.80	34.80	34.80	167
2023-08-04	34.80	34.80	34.80	34.80	166
2023-08-03	35.15	35.15	35.15	35.15	86
2023-08-02	35.00	35.00	35.00	35.00	500
2023-08-01	35.65	35.65	35.65	35.65	708
2023-07-31	35.50	35.50	35.50	35.50	337
2023-07-28	35.60	35.60	35.60	35.60	635
2023-07-27	35.80	35.80	35.80	35.80	388
2023-07-26	35.85	35.85	35.85	35.85	511
2023-07-25	35.70	35.70	35.70	35.70	95
2023-07-24	35.80	35.80	35.80	35.80	71
2023-07-21	35.80	35.80	35.80	35.80	264
2023-07-20	35.95	35.95	35.95	35.95	403
2023-07-19	36.05	36.05	36.05	36.05	113
2023-07-18	36.10	36.10	36.10	36.10	1,149
2023-07-17	35.35	35.35	35.35	35.35	1,035
2023-07-14	37.70	37.70	37.70	37.70	49
2023-07-13	37.75	37.75	37.75	37.75	176
2023-07-12	37.95	37.95	37.95	37.95	57
2023-07-11	37.70	37.70	37.70	37.70	407
2023-07-10	37.55	37.55	37.55	37.55	326
2023-07-07	37.50	37.50	37.50	37.50	65
2023-07-06	37.85	37.85	37.85	37.85	665
2023-07-05	38.15	38.15	38.15	38.15	202
2023-07-04	38.70	38.70	38.70	38.70	36
2023-07-03	38.45	38.45	38.45	38.45	925
2023-06-30	38.95	38.95	38.95	38.95	372
2023-06-29	39.00	39.00	39.00	39.00	99
2023-06-28	38.70	38.70	38.70	38.70	902
2023-06-27	38.00	38.00	38.00	38.00	167
2023-06-26	38.25	38.25	38.25	38.25	115
2023-06-23	38.80	38.80	38.80	38.80	0
2023-06-22	38.80	38.80	38.80	38.80	376
2023-06-21	39.65	39.65	39.65	39.65	186
2023-06-20	39.85	39.85	39.85	39.85	85
2023-06-19	39.85	39.85	39.85	39.85	1,258
2023-06-16	41.20	41.20	41.20	41.20	100
2023-06-15	41.35	41.35	41.35	41.35	26
2023-06-14	42.20	42.20	42.20	42.20	26
2023-06-13	42.05	42.05	42.05	42.05	109
2023-06-12	43.10	43.10	43.10	43.10	829
2023-06-09	42.75	42.75	42.75	42.75	1,886
2023-06-08	40.55	40.55	40.55	40.55	697
2023-06-07	40.25	40.25	40.25	40.25	176
2023-06-06	40.30	40.30	40.30	40.30	31
2023-06-05	40.40	40.40	40.40	40.40	606
2023-06-02	40.45	40.45	40.45	40.45	48
2023-06-01	40.10	40.10	40.10	40.10	39
2023-05-31	40.00	40.00	40.00	40.00	13
2023-05-30	40.35	40.35	40.35	40.35	207
2023-05-29	40.80	40.80	40.80	40.80	0
2023-05-26	40.80	40.80	40.80	40.80	1,293
2023-05-25	41.15	41.15	41.15	41.15	416
2023-05-24	41.95	41.95	41.95	41.95	13
2023-05-23	41.95	41.95	41.95	41.95	55
2023-05-22	41.65	41.65	41.65	41.65	81
2023-05-19	41.20	41.20	41.20	41.20	439
2023-05-18	41.00	41.00	41.00	41.00	0
2023-05-17	41.00	41.00	41.00	41.00	86
2023-05-16	41.10	41.10	41.10	41.10	32
2023-05-15	42.25	42.25	42.25	42.25	114
2023-05-12	42.30	42.30	42.30	42.30	133
2023-05-11	42.30	42.30	42.30	42.30	105
2023-05-10	42.95	42.95	42.95	42.95	173
2023-05-09	43.15	43.15	43.15	43.15	216
2023-05-08	43.10	43.10	43.10	43.10	0
2023-05-05	43.10	43.10	43.10	43.10	30
2023-05-04	42.40	42.40	42.40	42.40	554
2023-05-03	42.55	42.55	42.55	42.55	137
2023-05-02	42.65	42.65	42.65	42.65	71
2023-05-01	42.45	42.45	42.45	42.45	0
2023-04-28	42.45	42.45	42.45	42.45	815
2023-04-27	43.60	43.60	43.60	43.60	108
2023-04-26	46.55	46.55	46.55	46.55	13
2023-04-25	47.15	47.15	47.15	47.15	595
2023-04-24	46.00	46.00	46.00	46.00	220
2023-04-21	46.25	46.25	46.25	46.25	264
2023-04-20	46.00	46.00	46.00	46.00	209
2023-04-19	46.30	46.30	46.30	46.30	42
2023-04-18	46.00	46.00	46.00	46.00	815
2023-04-17	45.00	45.00	45.00	45.00	152
2023-04-14	44.00	44.00	44.00	44.00	122
2023-04-13	43.25	43.25	43.25	43.25	461
2023-04-12	43.05	43.05	43.05	43.05	101
2023-04-11	42.95	42.95	42.95	42.95	74
2023-04-10	43.30	43.30	43.30	43.30	0
2023-04-07	43.30	43.30	43.30	43.30	0
2023-04-06	43.30	43.30	43.30	43.30	162
2023-04-05	42.50	42.50	42.50	42.50	244
2023-04-04	42.75	42.75	42.75	42.75	332
2023-04-03	41.60	41.60	41.60	41.60	375
2023-03-31	41.80	41.80	41.80	41.80	2,021
2023-03-30	41.30	41.30	41.30	41.30	68
2023-03-29	40.90	40.90	40.90	40.90	194
2023-03-28	40.75	40.75	40.75	40.75	376
2023-03-27	41.25	41.25	41.25	41.25	356
2023-03-24	41.90	41.90	41.90	41.90	101
2023-03-23	41.60	41.60	41.60	41.60	41
2023-03-22	43.30	43.30	43.30	43.30	383
2023-03-21	44.10	44.10	44.10	44.10	300
2023-03-20	43.95	43.95	43.95	43.95	236
2023-03-17	43.95	43.95	43.95	43.95	786
2023-03-16	43.60	43.60	43.60	43.60	410
2023-03-15	43.20	43.20	43.20	43.20	268
2023-03-14	43.10	43.10	43.10	43.10	127
2023-03-13	43.45	43.45	43.45	43.45	608
2023-03-10	44.45	44.45	44.45	44.45	102
2023-03-09	44.45	44.45	44.45	44.45	127
2023-03-08	44.55	44.55	44.55	44.55	324
2023-03-07	44.65	44.65	44.65	44.65	6
2023-03-06	44.70	44.70	44.70	44.70	413
2023-03-03	44.80	44.80	44.80	44.80	481
2023-03-02	44.85	44.85	44.85	44.85	63
2023-03-01	44.65	44.65	44.65	44.65	211
2023-02-28	45.05	45.05	45.05	45.05	271
2023-02-27	45.75	45.75	45.75	45.75	326
2023-02-24	46.30	46.30	46.30	46.30	196
2023-02-23	45.90	45.90	45.90	45.90	1,063
2023-02-22	45.95	45.95	45.95	45.95	291
2023-02-21	46.45	46.45	46.45	46.45	202
2023-02-20	46.15	46.15	46.15	46.15	164
2023-02-17	45.90	45.90	45.90	45.90	49
2023-02-16	45.65	45.65	45.65	45.65	273
2023-02-15	47.30	47.30	47.30	47.30	209
2023-02-14	46.70	46.70	46.70	46.70	432
2023-02-13	45.00	45.00	45.00	45.00	122
2023-02-10	44.50	44.50	44.50	44.50	813
2023-02-09	47.00	47.00	47.00	47.00	945
2023-02-08	50.00	50.00	50.00	50.00	236
2023-02-07	49.60	49.60	49.60	49.60	21
2023-02-06	49.95	49.95	49.95	49.95	66
2023-02-03	49.35	49.35	49.35	49.35	232
2023-02-02	48.45	48.45	48.45	48.45	307
2023-02-01	48.80	48.80	48.80	48.80	255
2023-01-31	48.90	48.90	48.90	48.90	75
2023-01-30	49.35	49.35	49.35	49.35	92
2023-01-27	49.10	49.10	49.10	49.10	613
2023-01-26	48.90	48.90	48.90	48.90	1,394
2023-01-25	48.40	48.40	48.40	48.40	367
2023-01-24	49.15	49.15	49.15	49.15	587
2023-01-23	50.30	50.30	50.30	50.30	270
2023-01-20	49.75	49.75	49.75	49.75	136
2023-01-19	49.55	49.55	49.55	49.55	138
2023-01-18	49.85	49.85	49.85	49.85	38
2023-01-17	50.00	50.00	50.00	50.00	566
2023-01-16	50.10	50.10	50.10	50.10	573
2023-01-13	52.70	52.70	52.70	52.70	519
2023-01-12	54.30	54.30	54.30	54.30	993
2023-01-11	54.60	54.60	54.60	54.60	432
2023-01-10	53.40	53.40	53.40	53.40	533
2023-01-09	54.40	54.40	54.40	54.40	854
2023-01-06	53.20	53.20	53.20	53.20	0
2023-01-05	53.20	53.20	53.20	53.20	312
2023-01-04	51.80	51.80	51.80	51.80	93
2023-01-03	51.80	51.80	51.80	51.80	94
2023-01-02	51.30	51.30	51.30	51.30	0
2022-12-30	51.70	51.70	51.70	51.70	353
2022-12-29	52.50	52.50	52.50	52.50	80
2022-12-28	52.10	52.10	52.10	52.10	509
2022-12-27	53.40	53.40	53.40	53.40	0
2022-12-26	53.40	53.40	53.40	53.40	0
2022-12-23	53.40	53.40	53.40	53.40	611
2022-12-22	53.60	53.60	53.60	53.60	774
2022-12-21	53.20	53.20	53.20	53.20	69
2022-12-20	53.00	53.00	53.00	53.00	504
2022-12-19	51.70	51.70	51.70	51.70	131
2022-12-16	51.50	51.50	51.50	51.50	731
2022-12-15	50.10	50.10	50.10	50.10	545
2022-12-14	50.40	50.40	50.40	50.40	4
2022-12-13	50.80	50.80	50.80	50.80	496
2022-12-12	51.10	51.10	51.10	51.10	185
2022-12-09	50.40	50.40	50.40	50.40	203
2022-12-08	50.10	50.10	50.10	50.10	6
2022-12-07	51.00	51.00	51.00	51.00	367
2022-12-06	51.20	51.20	51.20	51.20	0
2022-12-05	51.20	51.20	51.20	51.20	212
2022-12-02	51.70	51.70	51.70	51.70	279
2022-12-01	51.10	51.10	51.10	51.10	775
2022-11-30	50.70	50.70	50.70	50.70	383
2022-11-29	50.20	50.20	50.20	50.20	305
2022-11-28	49.65	49.65	49.65	49.65	113
2022-11-25	48.75	48.75	48.75	48.75	31
2022-11-24	48.85	48.85	48.85	48.85	183
2022-11-23	49.00	49.00	49.00	49.00	56
2022-11-22	49.00	49.00	49.00	49.00	6
2022-11-21	48.55	48.55	48.55	48.55	35
2022-11-18	46.90	46.90	46.90	46.90	129
2022-11-17	46.90	46.90	46.90	46.90	162
2022-11-16	47.05	47.05	47.05	47.05	594
2022-11-15	47.35	47.35	47.35	47.35	369
2022-11-14	46.75	46.75	46.75	46.75	548
2022-11-11	46.60	46.60	46.60	46.60	252
2022-11-10	48.95	48.95	48.95	48.95	99
2022-11-09	47.85	47.85	47.85	47.85	123
2022-11-08	47.30	47.30	47.30	47.30	157
2022-11-07	46.80	46.80	46.80	46.80	141
2022-11-04	47.15	47.15	47.15	47.15	666
2022-11-03	47.20	47.20	47.20	47.20	145
2022-11-02	47.55	47.55	47.55	47.55	989
2022-11-01	46.45	46.45	46.45	46.45	505
2022-10-31	46.15	46.15	46.15	46.15	208
2022-10-28	45.40	45.40	45.40	45.40	76
2022-10-27	44.95	44.95	44.95	44.95	325
2022-10-26	45.25	45.25	45.25	45.25	323
2022-10-25	44.25	44.25	44.25	44.25	337
2022-10-24	43.00	43.00	43.00	43.00	38
2022-10-21	42.00	42.00	42.00	42.00	74
2022-10-20	41.55	41.55	41.55	41.55	205
2022-10-19	43.45	43.45	43.45	43.45	29
2022-10-18	43.80	43.80	43.80	43.80	284
2022-10-17	43.60	43.60	43.60	43.60	127
2022-10-14	43.45	43.45	43.45	43.45	6
2022-10-13	42.50	42.50	42.50	42.50	29
2022-10-12	43.35	43.35	43.35	43.35	355
2022-10-11	42.75	42.75	42.75	42.75	150
2022-10-10	42.75	42.75	42.75	42.75	94
2022-10-07	43.75	43.75	43.75	43.75	3
2022-10-06	44.15	44.15	44.15	44.15	239
2022-10-05	44.20	44.20	44.20	44.20	129
2022-10-04	44.40	44.40	44.40	44.40	85
2022-10-03	43.50	43.50	43.50	43.50	191
2022-09-30	43.15	43.15	43.15	43.15	10
2022-09-29	42.20	42.20	42.20	42.20	21
2022-09-28	42.40	42.40	42.40	42.40	679
2022-09-27	42.15	42.15	42.15	42.15	366
2022-09-26	41.95	41.95	41.95	41.95	6
2022-09-23	42.15	42.15	42.15	42.15	55
2022-09-22	42.60	42.60	42.60	42.60	179
2022-09-21	43.05	43.05	43.05	43.05	43
2022-09-20	42.80	42.80	42.80	42.80	87
2022-09-19	43.50	43.50	43.50	43.50	0
2022-09-16	43.50	43.50	43.50	43.50	38
2022-09-15	45.25	45.25	45.25	45.25	138
2022-09-14	44.95	44.95	44.95	44.95	0
2022-09-13	44.95	44.95	44.95	44.95	149
2022-09-12	45.00	45.00	45.00	45.00	370
2022-09-09	45.05	45.05	45.05	45.05	70
2022-09-08	44.25	44.25	44.25	44.25	11
2022-09-07	44.50	44.50	44.50	44.50	115
2022-09-06	44.30	44.30	44.30	44.30	0
2022-09-05	44.30	44.30	44.30	44.30	589
2022-09-02	44.50	44.50	44.50	44.50	46
2022-09-01	45.05	45.05	45.05	45.05	94
2022-08-31	45.30	45.30	45.30	45.30	60
2022-08-30	45.60	45.60	45.60	45.60	28
2022-08-29	47.20	47.20	47.20	47.20	0
2022-08-26	47.20	47.20	47.20	47.20	36
2022-08-25	47.95	47.95	47.95	47.95	255
2022-08-24	47.20	47.20	47.20	47.20	108
2022-08-23	46.40	46.40	46.40	46.40	581
2022-08-22	47.40	47.40	47.40	47.40	268
2022-08-19	47.40	47.40	47.40	47.40	42
2022-08-18	46.80	46.80	46.80	46.80	1
2022-08-17	46.85	46.85	46.85	46.85	57
2022-08-16	46.60	46.60	46.60	46.60	108
2022-08-15	46.45	46.45	46.45	46.45	0
2022-08-12	46.45	46.45	46.45	46.45	12
2022-08-11	46.50	46.50	46.50	46.50	177
2022-08-10	46.50	46.50	46.50	46.50	161
2022-08-09	46.60	46.60	46.60	46.60	109
2022-08-08	46.20	46.20	46.20	46.20	616
2022-08-05	46.50	46.50	46.50	46.50	30
2022-08-04	46.85	46.85	46.85	46.85	90
2022-08-03	47.15	47.15	47.15	47.15	68
2022-08-02	47.15	47.15	47.15	47.15	88
2022-08-01	47.20	47.20	47.20	47.20	19
2022-07-29	46.65	46.65	46.65	46.65	277
2022-07-28	46.75	46.75	46.75	46.75	240
2022-07-27	46.60	46.60	46.60	46.60	133
2022-07-26	47.25	47.25	47.25	47.25	49
2022-07-25	46.90	46.90	46.90	46.90	70
2022-07-22	45.65	45.65	45.65	45.65	51
2022-07-21	46.55	46.55	46.55	46.55	8
2022-07-20	46.10	46.10	46.10	46.10	113
2022-07-19	45.40	45.40	45.40	45.40	0
2022-07-18	45.40	45.40	45.40	45.40	683
2022-07-15	48.20	48.20	48.20	48.20	402
2022-07-14	48.75	48.75	48.75	48.75	770
2022-07-13	48.20	48.20	48.20	48.20	1,354
2022-07-12	44.25	44.25	44.25	44.25	329
2022-07-11	44.60	44.60	44.60	44.60	127
2022-07-08	43.45	43.45	43.45	43.45	8
2022-07-07	43.15	43.15	43.15	43.15	82
2022-07-06	42.65	42.65	42.65	42.65	462
2022-07-05	43.50	43.50	43.50	43.50	510
2022-07-04	42.70	42.70	42.70	42.70	181
2022-07-01	42.40	42.40	42.40	42.40	272
2022-06-30	42.60	42.60	42.60	42.60	317
2022-06-29	41.15	41.15	41.15	41.15	798
2022-06-28	39.75	39.75	39.75	39.75	577
2022-06-27	39.30	39.30	39.30	39.30	250
2022-06-24	37.60	37.60	37.60	37.60	0
2022-06-23	37.60	37.60	37.60	37.60	138
2022-06-22	37.70	37.70	37.70	37.70	30
2022-06-21	38.35	38.35	38.35	38.35	190
2022-06-20	38.50	38.50	38.50	38.50	71
2022-06-17	38.05	38.05	38.05	38.05	689
2022-06-16	36.00	36.00	36.00	36.00	160
2022-06-15	35.85	35.85	35.85	35.85	285
2022-06-14	36.60	36.60	36.60	36.60	557
2022-06-13	36.20	36.20	36.20	36.20	311
2022-06-10	36.65	36.65	36.65	36.65	586
2022-06-09	36.75	36.75	36.75	36.75	123
2022-06-08	37.40	37.40	37.40	37.40	530
2022-06-07	37.30	37.30	37.30	37.30	939
2022-06-06	37.85	37.85	37.85	37.85	184
2022-06-03	37.85	37.85	37.85	37.85	0
2022-06-02	37.85	37.85	37.85	37.85	0
2022-06-01	37.85	37.85	37.85	37.85	55
2022-05-31	38.05	38.05	38.05	38.05	57
2022-05-30	37.85	37.85	37.85	37.85	736
2022-05-27	37.85	37.85	37.85	37.85	58
2022-05-26	37.85	37.85	37.85	37.85	0
2022-05-25	37.85	37.85	37.85	37.85	306
2022-05-24	37.90	37.90	37.90	37.90	455
2022-05-23	37.90	37.90	37.90	37.90	498
2022-05-20	37.75	37.75	37.75	37.75	1,269
2022-05-19	36.25	36.25	36.25	36.25	12
2022-05-18	36.35	36.35	36.35	36.35	96
2022-05-17	36.60	36.60	36.60	36.60	979
2022-05-16	36.65	36.65	36.65	36.65	768
2022-05-13	36.35	36.35	36.35	36.35	263
2022-05-12	35.50	35.50	35.50	35.50	425
2022-05-11	35.75	35.75	35.75	35.75	40
2022-05-10	36.00	36.00	36.00	36.00	335
2022-05-09	35.25	35.25	35.25	35.25	160
2022-05-06	35.70	35.70	35.70	35.70	1,097
2022-05-05	35.85	35.85	35.85	35.85	64
2022-05-04	36.60	36.60	36.60	36.60	409
2022-05-03	37.70	37.70	37.70	37.70	595
2022-05-02	37.75	37.75	37.75	37.75	0
2022-04-29	37.75	37.75	37.75	37.75	322
2022-04-28	38.35	38.35	38.35	38.35	622
2022-04-27	40.00	40.00	40.00	40.00	491
2022-04-26	40.30	40.30	40.30	40.30	26
2022-04-25	40.20	40.20	40.20	40.20	828
2022-04-22	40.80	40.80	40.80	40.80	10
2022-04-21	40.80	40.80	40.80	40.80	663
2022-04-20	41.65	41.65	41.65	41.65	249
2022-04-19	42.25	42.25	42.25	42.25	80
2022-04-18	42.55	42.55	42.55	42.55	0
2022-04-15	42.55	42.55	42.55	42.55	0
2022-04-14	42.55	42.55	42.55	42.55	443
2022-04-13	42.25	42.25	42.25	42.25	129
2022-04-12	42.60	42.60	42.60	42.60	637
2022-04-11	43.10	43.10	43.10	43.10	305
2022-04-08	43.00	43.00	43.00	43.00	603
2022-04-07	42.45	42.45	42.45	42.45	262
2022-04-06	42.15	42.15	42.15	42.15	368
2022-04-05	41.85	41.85	41.85	41.85	809
2022-04-04	42.35	42.35	42.35	42.35	121
2022-04-01	40.85	40.85	40.85	40.85	12
2022-03-31	40.25	40.25	40.25	40.25	143
2022-03-30	40.25	40.25	40.25	40.25	740
2022-03-29	40.25	40.25	40.25	40.25	68
2022-03-28	40.25	40.25	40.25	40.25	117
2022-03-25	39.70	39.70	39.70	39.70	10
2022-03-24	42.30	42.30	42.30	42.30	421
2022-03-23	42.30	42.30	42.30	42.30	92
2022-03-22	41.45	41.45	41.45	41.45	281
2022-03-21	41.15	41.15	41.15	41.15	0
2022-03-18	41.15	41.15	41.15	41.15	1,267
2022-03-17	41.40	41.40	41.40	41.40	431
2022-03-16	41.55	41.55	41.55	41.55	195
2022-03-15	40.55	40.55	40.55	40.55	53
2022-03-14	41.05	41.05	41.05	41.05	587
2022-03-11	39.20	39.20	39.20	39.20	0
2022-03-10	39.20	39.20	39.20	39.20	282
2022-03-09	37.65	37.65	37.65	37.65	4,211
2022-03-08	37.65	37.65	37.65	37.65	46
2022-03-07	37.65	37.65	37.65	37.65	94
2022-03-04	39.50	39.50	39.50	39.50	14
2022-03-03	39.50	39.50	39.50	39.50	328
2022-03-02	41.55	41.55	41.55	41.55	565
2022-03-01	41.55	41.55	41.55	41.55	1,154
2022-02-28	41.70	41.70	41.70	41.70	8
2022-02-25	41.75	41.75	41.75	41.75	317
2022-02-24	41.05	41.05	41.05	41.05	27
2022-02-23	43.05	43.05	43.05	43.05	12
2022-02-22	42.85	42.85	42.85	42.85	300
2022-02-21	44.90	44.90	44.90	44.90	284
2022-02-18	44.90	44.90	44.90	44.90	3,452
2022-02-17	36.40	36.40	36.40	36.40	814
2022-02-16	36.55	36.55	36.55	36.55	267
2022-02-15	35.30	35.30	35.30	35.30	787
2022-02-14	34.80	34.80	34.80	34.80	229
2022-02-11	34.40	34.40	34.40	34.40	177
2022-02-10	35.65	35.65	35.65	35.65	235
2022-02-09	35.20	35.20	35.20	35.20	10
2022-02-08	35.50	35.50	35.50	35.50	6
2022-02-07	35.50	35.50	35.50	35.50	0
2022-02-04	35.50	35.50	35.50	35.50	1
2022-02-03	35.50	35.50	35.50	35.50	101
2022-02-02	36.05	36.05	36.05	36.05	231
2022-02-01	35.60	35.60	35.60	35.60	416
2022-01-31	35.95	35.95	35.95	35.95	273
2022-01-28	35.60	35.60	35.60	35.60	577
2022-01-27	35.30	35.30	35.30	35.30	12
2022-01-26	35.30	35.30	35.30	35.30	90
2022-01-25	34.90	34.90	34.90	34.90	116
2022-01-24	35.45	35.45	35.45	35.45	0
2022-01-21	35.45	35.45	35.45	35.45	67
2022-01-20	36.00	36.00	36.00	36.00	93
2022-01-19	35.95	35.95	35.95	35.95	192
2022-01-18	35.50	35.50	35.50	35.50	60
2022-01-17	35.65	35.65	35.65	35.65	53
2022-01-14	35.25	35.25	35.25	35.25	68
2022-01-13	35.35	35.35	35.35	35.35	253
2022-01-12	35.65	35.65	35.65	35.65	414
2022-01-11	35.90	35.90	35.90	35.90	158
2022-01-10	35.10	35.10	35.10	35.10	271
2022-01-07	35.65	35.65	35.65	35.65	37
2022-01-06	35.75	35.75	35.75	35.75	0
2022-01-05	35.75	35.75	35.75	35.75	0
2022-01-04	35.75	35.75	35.75	35.75	111
2022-01-03	36.35	36.35	36.35	36.35	0
2021-12-31	36.35	36.35	36.35	36.35	0
2021-12-30	36.35	36.35	36.35	36.35	9
2021-12-29	35.85	35.85	35.85	35.85	87
2021-12-28	35.20	35.20	35.20	35.20	0
2021-12-27	35.20	35.20	35.20	35.20	0
2021-12-24	35.20	35.20	35.20	35.20	0
2021-12-23	35.20	35.20	35.20	35.20	37
2021-12-22	35.20	35.20	35.20	35.20	0
2021-12-21	35.20	35.20	35.20	35.20	56
2021-12-20	35.20	35.20	35.20	35.20	1
2021-12-17	34.45	34.45	34.45	34.45	174
2021-12-16	34.45	34.45	34.45	34.45	186
2021-12-15	34.45	34.45	34.45	34.45	23
2021-12-14	34.45	34.45	34.45	34.45	7
2021-12-13	34.45	34.45	34.45	34.45	577
2021-12-10	34.60	34.60	34.60	34.60	12
2021-12-09	34.55	34.55	34.55	34.55	640
2021-12-08	34.60	34.60	34.60	34.60	85
2021-12-07	34.45	34.45	34.45	34.45	66
2021-12-06	34.90	34.90	34.90	34.90	0
2021-12-03	34.90	34.90	34.90	34.90	78
2021-12-02	35.40	35.40	35.40	35.40	90
2021-12-01	36.90	36.90	36.90	36.90	0
2021-11-30	36.90	36.90	36.90	36.90	0
2021-11-29	36.90	36.90	36.90	36.90	11
2021-11-26	37.15	37.15	37.15	37.15	9
2021-11-25	36.75	36.75	36.75	36.75	11
2021-11-24	36.80	36.80	36.80	36.80	15
2021-11-23	36.55	36.55	36.55	36.55	0
2021-11-22	36.55	36.55	36.55	36.55	3
2021-11-19	37.00	37.00	37.00	37.00	9
2021-11-18	37.70	37.70	37.70	37.70	710
2021-11-17	38.20	38.20	38.20	38.20	18
2021-11-16	37.75	37.75	37.75	37.75	17
2021-11-15	38.15	38.15	38.15	38.15	5
2021-11-12	38.05	38.05	38.05	38.05	100
2021-11-11	37.95	37.95	37.95	37.95	199
2021-11-10	38.35	38.35	38.35	38.35	140
2021-11-09	38.30	38.30	38.30	38.30	26
2021-11-08	38.00	38.00	38.00	38.00	0
2021-11-05	38.00	38.00	38.00	38.00	0
2021-11-04	38.00	38.00	38.00	38.00	0
2021-11-03	38.00	38.00	38.00	38.00	444
2021-11-02	37.40	37.40	37.40	37.40	10
2021-11-01	37.50	37.50	37.50	37.50	357
2021-10-29	37.55	37.55	37.55	37.55	15
2021-10-28	37.60	37.60	37.60	37.60	0
2021-10-27	37.60	37.60	37.60	37.60	89
2021-10-26	37.25	37.25	37.25	37.25	195
2021-10-25	37.10	37.10	37.10	37.10	60
2021-10-22	36.55	36.55	36.55	36.55	882
2021-10-21	36.75	36.75	36.75	36.75	0
2021-10-20	36.75	36.75	36.75	36.75	42
2021-10-19	36.25	36.25	36.25	36.25	6
2021-10-18	35.70	35.70	35.70	35.70	0
2021-10-15	35.70	35.70	35.70	35.70	204
2021-10-14	35.70	35.70	35.70	35.70	244
2021-10-13	35.35	35.35	35.35	35.35	65
2021-10-12	34.35	34.35	34.35	34.35	20
2021-10-11	34.35	34.35	34.35	34.35	34
2021-10-08	34.35	34.35	34.35	34.35	0
2021-10-07	34.35	34.35	34.35	34.35	0
2021-10-06	34.35	34.35	34.35	34.35	0
2021-10-05	34.35	34.35	34.35	34.35	0
2021-10-04	34.35	34.35	34.35	34.35	0
2021-10-01	34.35	34.35	34.35	34.35	0
2021-09-30	34.35	34.35	34.35	34.35	48
2021-09-29	33.90	33.90	33.90	33.90	737
2021-09-28	34.65	34.65	34.65	34.65	0
2021-09-27	34.65	34.65	34.65	34.65	34
2021-09-24	34.65	34.65	34.65	34.65	426
2021-09-23	34.65	34.65	34.65	34.65	0
2021-09-22	34.65	34.65	34.65	34.65	0
2021-09-21	34.65	34.65	34.65	34.65	0
2021-09-20	34.65	34.65	34.65	34.65	92
2021-09-17	34.65	34.65	34.65	34.65	138
2021-09-16	34.65	34.65	34.65	34.65	118
2021-09-15	34.65	34.65	34.65	34.65	0
2021-09-14	34.65	34.65	34.65	34.65	168
2021-09-13	34.55	34.55	34.55	34.55	0
2021-09-10	34.55	34.55	34.55	34.55	24
2021-09-09	35.40	35.40	35.40	35.40	0
2021-09-08	35.40	35.40	35.40	35.40	0
2021-09-07	35.40	35.40	35.40	35.40	9
2021-09-06	34.25	34.25	34.25	34.25	0
2021-09-03	34.25	34.25	34.25	34.25	0
2021-09-02	34.25	34.25	34.25	34.25	0
2021-09-01	34.25	34.25	34.25	34.25	0
2021-08-31	34.25	34.25	34.25	34.25	0
2021-08-30	34.25	34.25	34.25	34.25	0
2021-08-27	34.25	34.25	34.25	34.25	146
2021-08-26	34.20	34.20	34.20	34.20	237
2021-08-25	34.25	34.25	34.25	34.25	176
2021-08-24	34.40	34.40	34.40	34.40	0
2021-08-23	34.40	34.40	34.40	34.40	0
2021-08-20	34.40	34.40	34.40	34.40	312
2021-08-19	34.80	34.80	34.80	34.80	21
2021-08-18	34.80	34.80	34.80	34.80	0
2021-08-17	34.80	34.80	34.80	34.80	42
2021-08-16	34.80	34.80	34.80	34.80	95
2021-08-13	35.00	35.00	35.00	35.00	42
2021-08-12	35.00	35.00	35.00	35.00	171
2021-08-11	35.00	35.00	35.00	35.00	125
2021-08-10	34.95	34.95	34.95	34.95	231
2021-08-09	35.30	35.30	35.30	35.30	46
2021-08-06	35.30	35.30	35.30	35.30	0
2021-08-05	35.30	35.30	35.30	35.30	49
2021-08-04	35.30	35.30	35.30	35.30	2
2021-08-03	35.30	35.30	35.30	35.30	56
2021-08-02	35.30	35.30	35.30	35.30	0
2021-07-30	35.30	35.30	35.30	35.30	122
2021-07-29	35.30	35.30	35.30	35.30	5
2021-07-28	35.30	35.30	35.30	35.30	78
2021-07-27	35.30	35.30	35.30	35.30	0
2021-07-26	35.30	35.30	35.30	35.30	78
2021-07-23	35.30	35.30	35.30	35.30	0
2021-07-22	35.30	35.30	35.30	35.30	155
2021-07-21	35.30	35.30	35.30	35.30	42
2021-07-20	35.30	35.30	35.30	35.30	56
2021-07-19	36.65	36.65	36.65	36.65	8
2021-07-16	36.65	36.65	36.65	36.65	168
2021-07-15	37.15	37.15	37.15	37.15	0
2021-07-14	37.15	37.15	37.15	37.15	128
2021-07-13	37.15	37.15	37.15	37.15	0
2021-07-12	37.15	37.15	37.15	37.15	169
2021-07-09	37.00	37.00	37.00	37.00	12
2021-07-08	37.00	37.00	37.00	37.00	0
2021-07-07	37.00	37.00	37.00	37.00	0
2021-07-06	37.00	37.00	37.00	37.00	84
2021-07-05	36.70	36.70	36.70	36.70	272
2021-07-02	36.70	36.70	36.70	36.70	58
2021-07-01	36.70	36.70	36.70	36.70	23
2021-06-30	36.70	36.70	36.70	36.70	365
2021-06-29	36.70	36.70	36.70	36.70	27
2021-06-28	36.45	36.45	36.45	36.45	507
2021-06-25	36.90	36.90	36.90	36.90	0
2021-06-24	36.90	36.90	36.90	36.90	0
2021-06-23	36.90	36.90	36.90	36.90	425
2021-06-22	37.65	37.65	37.65	37.65	0
2021-06-21	37.65	37.65	37.65	37.65	0
2021-06-18	37.65	37.65	37.65	37.65	244
2021-06-17	37.75	37.75	37.75	37.75	0
2021-06-16	37.75	37.75	37.75	37.75	260
2021-06-15	37.75	37.75	37.75	37.75	112
2021-06-14	37.75	37.75	37.75	37.75	333
2021-06-11	38.15	38.15	38.15	38.15	306
2021-06-10	37.70	37.70	37.70	37.70	116
2021-06-09	36.90	36.90	36.90	36.90	129
2021-06-08	36.90	36.90	36.90	36.90	377
2021-06-07	35.35	35.35	35.35	35.35	72
2021-06-04	35.35	35.35	35.35	35.35	398
2021-06-03	36.20	36.20	36.20	36.20	0
2021-06-02	36.20	36.20	36.20	36.20	73
2021-06-01	36.20	36.20	36.20	36.20	59
2021-05-28	36.20	36.20	36.20	36.20	94
2021-05-27	36.85	36.85	36.85	36.85	0
2021-05-26	36.85	36.85	36.85	36.85	0
2021-05-25	36.85	36.85	36.85	36.85	0
2021-05-24	36.85	36.85	36.85	36.85	22
2021-05-21	36.85	36.85	36.85	36.85	96
2021-05-20	36.75	36.75	36.75	36.75	18
2021-05-19	37.00	37.00	37.00	37.00	0
2021-05-18	37.00	37.00	37.00	37.00	0
2021-05-17	37.00	37.00	37.00	37.00	17
2021-05-14	36.00	36.00	36.00	36.00	0
2021-05-13	36.00	36.00	36.00	36.00	0
2021-05-12	36.00	36.00	36.00	36.00	93
2021-05-11	35.65	35.65	35.65	35.65	42
2021-05-10	36.60	36.60	36.60	36.60	30
2021-05-07	36.60	36.60	36.60	36.60	39
2021-05-06	36.15	36.15	36.15	36.15	0
2021-05-05	36.15	36.15	36.15	36.15	0
2021-05-04	36.15	36.15	36.15	36.15	9
2021-04-30	36.90	36.90	36.90	36.90	1
2021-04-29	36.20	36.20	36.20	36.20	0
2021-04-28	36.20	36.20	36.20	36.20	0
2021-04-27	36.20	36.20	36.20	36.20	140
2021-04-26	36.70	36.70	36.70	36.70	50
2021-04-23	36.50	36.50	36.50	36.50	0
2021-04-22	36.50	36.50	36.50	36.50	0
2021-04-21	36.50	36.50	36.50	36.50	20
2021-04-20	36.50	36.50	36.50	36.50	26
2021-04-19	36.50	36.50	36.50	36.50	0
2021-04-16	36.50	36.50	36.50	36.50	0
2021-04-15	36.50	36.50	36.50	36.50	300
2021-04-14	36.45	36.45	36.45	36.45	0
2021-04-13	36.45	36.45	36.45	36.45	0
2021-04-12	36.45	36.45	36.45	36.45	50
2021-04-09	36.65	36.65	36.65	36.65	93
2021-04-08	36.30	36.30	36.30	36.30	0
2021-04-07	36.30	36.30	36.30	36.30	0
2021-04-06	36.30	36.30	36.30	36.30	46
2021-04-01	36.65	36.65	36.65	36.65	192
2021-03-31	36.75	36.75	36.75	36.75	100
2021-03-30	36.85	36.85	36.85	36.85	80
2021-03-29	37.00	37.00	37.00	37.00	0
2021-03-26	37.00	37.00	37.00	37.00	153
2021-03-25	37.60	37.60	37.60	37.60	50
2021-03-24	37.20	37.20	37.20	37.20	8
2021-03-23	37.20	37.20	37.20	37.20	38
2021-03-22	37.20	37.20	37.20	37.20	108
2021-03-19	37.60	37.60	37.60	37.60	318
2021-03-18	37.60	37.60	37.60	37.60	108
2021-03-17	37.50	37.50	37.50	37.50	506
2021-03-16	36.70	36.70	36.70	36.70	8
2021-03-15	36.70	36.70	36.70	36.70	58
2021-03-12	36.70	36.70	36.70	36.70	0
2021-03-11	36.70	36.70	36.70	36.70	50
2021-03-10	35.80	35.80	35.80	35.80	0
2021-03-09	35.80	35.80	35.80	35.80	140
2021-03-08	35.00	35.00	35.00	35.00	55
2021-03-05	34.65	34.65	34.65	34.65	100
2021-03-04	34.75	34.75	34.75	34.75	411
2021-03-03	35.20	35.20	35.20	35.20	200
2021-03-02	35.75	35.75	35.75	35.75	50
2021-03-01	35.90	35.90	35.90	35.90	50
2021-02-26	35.45	35.45	35.45	35.45	300
2021-02-25	37.25	37.25	37.25	37.25	0
2021-02-24	37.25	37.25	37.25	37.25	0
2021-02-23	37.25	37.25	37.25	37.25	0
2021-02-22	37.25	37.25	37.25	37.25	96
2021-02-19	37.40	37.40	37.40	37.40	203
2021-02-18	37.40	37.40	37.40	37.40	132
2021-02-17	37.75	37.75	37.75	37.75	207
2021-02-16	37.65	37.65	37.65	37.65	171
2021-02-15	37.55	37.55	37.55	37.55	151
2021-02-12	37.70	37.70	37.70	37.70	0
2021-02-11	37.70	37.70	37.70	37.70	296
2021-02-10	37.30	37.30	37.30	37.30	168
2021-02-09	39.85	39.85	39.85	39.85	0
2021-02-08	39.85	39.85	39.85	39.85	70
2021-02-05	39.05	39.05	39.05	39.05	175
2021-02-04	38.80	38.80	38.80	38.80	75
2021-02-03	38.40	38.40	38.40	38.40	0
2021-02-02	38.40	38.40	38.40	38.40	75
2021-02-01	38.15	38.15	38.15	38.15	156
2021-01-29	38.15	38.15	38.15	38.15	10
2021-01-28	38.70	38.70	38.70	38.70	350
2021-01-27	38.70	38.70	38.70	38.70	52
2021-01-26	38.70	38.70	38.70	38.70	0
2021-01-25	38.70	38.70	38.70	38.70	0
2021-01-22	38.70	38.70	38.70	38.70	0
2021-01-21	38.70	38.70	38.70	38.70	222
2021-01-20	38.80	38.80	38.80	38.80	96
2021-01-19	37.95	37.95	37.95	37.95	0
2021-01-18	37.95	37.95	37.95	37.95	0
2021-01-15	37.95	37.95	37.95	37.95	88
2021-01-14	37.95	37.95	37.95	37.95	0
2021-01-13	37.95	37.95	37.95	37.95	27
2021-01-12	37.55	37.55	37.55	37.55	170
2021-01-11	37.55	37.55	37.55	37.55	0
2021-01-08	37.55	37.55	37.55	37.55	0
2021-01-07	37.55	37.55	37.55	37.55	0
2021-01-06	37.55	37.55	37.55	37.55	0
2021-01-05	37.55	37.55	37.55	37.55	0
2021-01-04	37.55	37.55	37.55	37.55	1,186
2020-12-31	37.55	37.55	37.55	37.55	0
2020-12-30	37.55	37.55	37.55	37.55	0
2020-12-29	37.55	37.55	37.55	37.55	100
2020-12-24	37.20	37.20	37.20	37.20	0
2020-12-23	37.20	37.20	37.20	37.20	9
2020-12-22	37.25	37.25	37.25	37.25	361
2020-12-21	37.95	37.95	37.95	37.95	0
2020-12-18	37.95	37.95	37.95	37.95	4
2020-12-17	37.80	37.80	37.80	37.80	0
2020-12-16	37.80	37.80	37.80	37.80	25
2020-12-15	38.00	38.00	38.00	38.00	0
2020-12-14	38.00	38.00	38.00	38.00	24
2020-12-11	39.35	39.35	39.35	39.35	0
2020-12-10	39.35	39.35	39.35	39.35	92
2020-12-09	39.35	39.35	39.35	39.35	0
2020-12-08	39.35	39.35	39.35	39.35	0
2020-12-07	39.35	39.35	39.35	39.35	12
2020-12-04	40.00	40.00	40.00	40.00	64
2020-12-03	39.10	39.10	39.10	39.10	278
2020-12-02	39.20	39.20	39.20	39.20	0
2020-12-01	39.20	39.20	39.20	39.20	6
2020-11-30	39.20	39.20	39.20	39.20	0
2020-11-27	39.20	39.20	39.20	39.20	0
2020-11-26	39.20	39.20	39.20	39.20	0
2020-11-25	39.20	39.20	39.20	39.20	20
2020-11-24	39.95	39.95	39.95	39.95	0
2020-11-23	39.95	39.95	39.95	39.95	0
2020-11-20	39.95	39.95	39.95	39.95	29
2020-11-19	39.70	39.70	39.70	39.70	48
2020-11-18	38.85	38.85	38.85	38.85	0
2020-11-17	38.85	38.85	38.85	38.85	15
2020-11-16	39.30	39.30	39.30	39.30	106
2020-11-13	39.80	39.80	39.80	39.80	33
2020-11-12	39.25	39.25	39.25	39.25	97
2020-11-11	38.90	38.90	38.90	38.90	0
2020-11-10	38.90	38.90	38.90	38.90	36
2020-11-09	39.50	39.50	39.50	39.50	54
2020-11-06	39.70	39.70	39.70	39.70	159
2020-11-05	39.75	39.75	39.75	39.75	10
2020-11-04	36.75	36.75	36.75	36.75	0
2020-11-03	36.75	36.75	36.75	36.75	0
2020-11-02	36.75	36.75	36.75	36.75	0
2020-10-30	36.75	36.75	36.75	36.75	11
2020-10-29	37.00	37.00	37.00	37.00	2
2020-10-28	37.50	37.50	37.50	37.50	0
2020-10-27	37.50	37.50	37.50	37.50	0
2020-10-26	37.50	37.50	37.50	37.50	0
2020-10-23	37.50	37.50	37.50	37.50	0
2020-10-22	37.50	37.50	37.50	37.50	6
2020-10-21	38.30	38.30	38.30	38.30	0
2020-10-20	38.30	38.30	38.30	38.30	49
2020-10-16	39.00	39.00	39.00	39.00	143
2020-10-15	41.15	41.15	41.15	41.15	0
2020-10-14	41.15	41.15	41.15	41.15	0
2020-10-13	41.15	41.15	41.15	41.15	0
2020-10-12	41.15	41.15	41.15	41.15	39
2020-10-09	39.65	39.65	39.65	39.65	0
2020-10-08	39.65	39.65	39.65	39.65	0
2020-10-07	39.65	39.65	39.65	39.65	479
2020-10-06	38.40	38.40	38.40	38.40	0
2020-10-05	38.40	38.40	38.40	38.40	0
2020-10-02	38.40	38.40	38.40	38.40	0
2020-10-01	38.40	38.40	38.40	38.40	0
2020-09-30	38.40	38.40	38.40	38.40	0
2020-09-29	38.40	38.40	38.40	38.40	0
2020-09-28	38.40	38.40	38.40	38.40	408
2020-09-25	39.00	39.00	39.00	39.00	0
2020-09-24	39.00	39.00	39.00	39.00	0
2020-09-23	39.00	39.00	39.00	39.00	0
2020-09-22	39.00	39.00	39.00	39.00	0
2020-09-21	39.00	39.00	39.00	39.00	0
2020-09-18	39.00	39.00	39.00	39.00	0
2020-09-17	39.00	39.00	39.00	39.00	10
2020-09-16	39.15	39.15	39.15	39.15	0
2020-09-15	39.15	39.15	39.15	39.15	48
2020-09-14	38.55	38.55	38.55	38.55	43
2020-09-11	38.70	38.70	38.70	38.70	102
2020-04-03	31.20	31.20	31.20	31.20	0
2020-04-02	31.20	31.20	31.20	31.20	0
2020-04-01	31.20	31.20	31.20	31.20	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131