Liberty Latin A Share History

Liberty Latin A Share Price history. The following table shows end-of-day data 0MDS historical share prices for Liberty Latin A, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	8.03	8.03	8.03	8.03	1
2024-05-02	7.88	7.88	7.88	7.88	193
2024-05-01	7.59	7.59	7.59	7.59	92
2024-04-30	7.78	7.78	7.78	7.78	0
2024-04-29	7.78	7.78	7.78	7.78	210
2024-04-26	7.56	7.56	7.56	7.56	90
2024-04-25	7.38	7.38	7.38	7.38	2
2024-04-24	7.29	7.29	7.29	7.29	2
2024-04-23	7.38	7.38	7.38	7.38	7
2024-04-22	7.32	7.32	7.32	7.32	227
2024-04-19	7.32	7.32	7.32	7.32	0
2024-04-18	7.32	7.32	7.32	7.32	210
2024-04-17	7.29	7.29	7.29	7.29	267
2024-04-16	7.14	7.14	7.14	7.14	603
2024-04-15	7.26	7.26	7.26	7.26	37
2024-04-12	7.41	7.41	7.41	7.41	531
2024-04-11	7.41	7.41	7.41	7.41	0
2024-04-10	7.41	7.41	7.41	7.41	0
2024-04-09	7.41	7.41	7.41	7.41	70
2024-04-08	7.41	7.41	7.41	7.41	3
2024-04-05	7.11	7.11	7.11	7.11	454
2024-04-04	7.49	7.49	7.49	7.49	426
2024-04-03	7.07	7.07	7.07	7.07	268
2024-04-02	6.94	6.94	6.94	6.94	4
2024-04-01	7.02	7.02	7.02	7.02	0
2024-03-29	7.02	7.02	7.02	7.02	0
2024-03-28	7.02	7.02	7.02	7.02	60
2024-03-27	6.93	6.93	6.93	6.93	375
2024-03-26	6.75	6.75	6.75	6.75	617
2024-03-25	6.75	6.75	6.75	6.75	1,476
2024-03-22	6.75	6.75	6.75	6.75	859
2024-03-21	6.58	6.58	6.58	6.58	1,478
2024-03-20	6.46	6.46	6.46	6.46	9
2024-03-19	6.37	6.37	6.37	6.37	19
2024-03-18	6.36	6.36	6.36	6.36	3
2024-03-15	6.41	6.41	6.41	6.41	3
2024-03-14	6.35	6.35	6.35	6.35	2,241
2024-03-13	6.35	6.35	6.35	6.35	747
2024-03-12	6.37	6.37	6.37	6.37	411
2024-03-11	6.46	6.46	6.46	6.46	101
2024-03-08	6.35	6.35	6.35	6.35	100
2024-03-07	6.32	6.32	6.32	6.32	0
2024-03-06	6.32	6.32	6.32	6.32	4,786
2024-03-05	6.51	6.51	6.51	6.51	246
2024-03-04	6.51	6.51	6.51	6.51	1,109
2024-03-01	6.51	6.51	6.51	6.51	124
2024-02-29	6.44	6.44	6.44	6.44	1,611
2024-02-28	6.24	6.24	6.24	6.24	15
2024-02-27	6.03	6.03	6.03	6.03	300
2024-02-26	6.03	6.03	6.03	6.03	85
2024-02-23	5.65	5.65	5.65	5.65	510
2024-02-22	5.65	5.65	5.65	5.65	280
2024-02-21	5.65	5.65	5.65	5.65	241
2024-02-20	6.65	6.65	6.65	6.65	16
2024-02-19	6.66	6.66	6.66	6.66	0
2024-02-16	6.66	6.66	6.66	6.66	32
2024-02-15	6.68	6.68	6.68	6.68	469
2024-02-14	6.57	6.57	6.57	6.57	1
2024-02-13	6.93	6.93	6.93	6.93	1
2024-02-12	6.85	6.85	6.85	6.85	104
2024-02-09	6.78	6.78	6.78	6.78	301
2024-02-08	6.77	6.77	6.77	6.77	25
2024-02-07	6.63	6.63	6.63	6.63	201
2024-02-06	6.56	6.56	6.56	6.56	116
2024-02-05	6.65	6.65	6.65	6.65	708
2024-02-02	7.14	7.14	7.14	7.14	402
2024-02-01	7.36	7.36	7.36	7.36	200
2024-01-31	7.36	7.36	7.36	7.36	62
2024-01-30	7.28	7.28	7.28	7.28	0
2024-01-29	7.28	7.28	7.28	7.28	101
2024-01-26	7.28	7.28	7.28	7.28	11,097
2024-01-25	7.26	7.26	7.26	7.26	0
2024-01-24	7.26	7.26	7.26	7.26	3
2024-01-23	7.30	7.30	7.30	7.30	7
2024-01-22	7.10	7.10	7.10	7.10	1
2024-01-19	7.08	7.08	7.08	7.08	42
2024-01-18	7.08	7.08	7.08	7.08	1,305
2024-01-17	7.18	7.18	7.18	7.18	36
2024-01-16	7.17	7.17	7.17	7.17	11
2024-01-15	7.25	7.25	7.25	7.25	0
2024-01-12	7.25	7.25	7.25	7.25	4
2024-01-11	7.12	7.12	7.12	7.12	0
2024-01-10	7.12	7.12	7.12	7.12	1
2024-01-09	7.12	7.12	7.12	7.12	230
2024-01-08	7.05	7.05	7.05	7.05	0
2024-01-05	7.05	7.05	7.05	7.05	0
2024-01-04	7.05	7.05	7.05	7.05	526
2024-01-03	7.27	7.27	7.27	7.27	15
2024-01-02	7.39	7.39	7.39	7.39	571
2024-01-01	7.22	7.22	7.22	7.22	0
2023-12-29	7.22	7.22	7.22	7.22	120
2023-12-28	7.22	7.22	7.22	7.22	0
2023-12-27	7.22	7.22	7.22	7.22	800
2023-12-26	7.22	7.22	7.22	7.22	0
2023-12-25	7.22	7.22	7.22	7.22	0
2023-12-22	7.22	7.22	7.22	7.22	100
2023-12-21	7.22	7.22	7.22	7.22	0
2023-12-20	7.22	7.22	7.22	7.22	115
2023-12-19	7.17	7.17	7.17	7.17	3
2023-12-18	7.05	7.05	7.05	7.05	4
2023-12-15	7.09	7.09	7.09	7.09	419
2023-12-14	7.29	7.29	7.29	7.29	243
2023-12-13	6.78	6.78	6.78	6.78	363
2023-12-12	6.89	6.89	6.89	6.89	554
2023-12-11	7.12	7.12	7.12	7.12	436
2023-12-08	7.02	7.02	7.02	7.02	0
2023-12-07	7.02	7.02	7.02	7.02	2
2023-12-06	7.02	7.02	7.02	7.02	200
2023-12-05	7.02	7.02	7.02	7.02	40
2023-12-04	7.28	7.28	7.28	7.28	836
2023-12-01	7.09	7.09	7.09	7.09	0
2023-11-30	7.09	7.09	7.09	7.09	110
2023-11-29	7.09	7.09	7.09	7.09	3
2023-11-28	6.92	6.92	6.92	6.92	3
2023-11-27	6.88	6.88	6.88	6.88	213
2023-11-24	6.89	6.89	6.89	6.89	14
2023-11-23	6.82	6.82	6.82	6.82	0
2023-11-22	6.82	6.82	6.82	6.82	0
2023-11-21	6.82	6.82	6.82	6.82	2
2023-11-20	6.99	6.99	6.99	6.99	25
2023-11-17	7.15	7.15	7.15	7.15	123
2023-11-16	7.15	7.15	7.15	7.15	200
2023-11-15	7.15	7.15	7.15	7.15	410
2023-11-14	7.24	7.24	7.24	7.24	140
2023-11-13	6.69	6.69	6.69	6.69	7
2023-11-10	6.69	6.69	6.69	6.69	1,600
2023-11-09	6.69	6.69	6.69	6.69	0
2023-11-08	6.69	6.69	6.69	6.69	400
2023-11-07	6.69	6.69	6.69	6.69	19
2023-11-06	6.92	6.92	6.92	6.92	3,612
2023-11-03	6.92	6.92	6.92	6.92	245
2023-11-02	6.74	6.74	6.74	6.74	0
2023-11-01	6.74	6.74	6.74	6.74	0
2023-10-31	6.74	6.74	6.74	6.74	1,201
2023-10-30	7.08	7.08	7.08	7.08	0
2023-10-27	7.08	7.08	7.08	7.08	0
2023-10-26	7.08	7.08	7.08	7.08	340
2023-10-25	7.08	7.08	7.08	7.08	6
2023-10-24	7.08	7.08	7.08	7.08	0
2023-10-23	7.08	7.08	7.08	7.08	0
2023-10-20	7.08	7.08	7.08	7.08	3
2023-10-19	7.20	7.20	7.20	7.20	1
2023-10-18	7.50	7.50	7.50	7.50	0
2023-10-17	7.50	7.50	7.50	7.50	0
2023-10-16	7.50	7.50	7.50	7.50	0
2023-10-13	7.48	7.48	7.48	7.48	0
2023-10-12	7.48	7.48	7.48	7.48	67
2023-10-11	7.63	7.63	7.63	7.63	8
2023-10-10	7.63	7.63	7.63	7.63	2
2023-10-09	7.67	7.67	7.67	7.67	17
2023-10-06	7.63	7.63	7.63	7.63	507
2023-10-05	7.68	7.68	7.68	7.68	12
2023-10-04	8.14	8.14	8.14	8.14	0
2023-10-03	8.14	8.14	8.14	8.14	147
2023-10-02	8.14	8.14	8.14	8.14	101
2023-09-29	8.16	8.16	8.16	8.16	0
2023-09-28	8.16	8.16	8.16	8.16	319
2023-09-27	8.01	8.01	8.01	8.01	4
2023-09-26	8.26	8.26	8.26	8.26	320
2023-09-25	8.26	8.26	8.26	8.26	0
2023-09-22	8.26	8.26	8.26	8.26	0
2023-09-21	8.26	8.26	8.26	8.26	0
2023-09-20	8.26	8.26	8.26	8.26	57
2023-09-19	8.28	8.28	8.28	8.28	132
2023-09-18	8.25	8.25	8.25	8.25	2
2023-09-15	8.02	8.02	8.02	8.02	50
2023-09-14	8.02	8.02	8.02	8.02	0
2023-09-13	8.02	8.02	8.02	8.02	100
2023-09-12	8.02	8.02	8.02	8.02	0
2023-09-11	8.02	8.02	8.02	8.02	0
2023-09-08	8.02	8.02	8.02	8.02	80
2023-09-07	8.39	8.39	8.39	8.39	100
2023-09-06	8.39	8.39	8.39	8.39	1
2023-09-05	8.54	8.54	8.54	8.54	802
2023-09-04	9.00	9.00	9.00	9.00	0
2023-09-01	9.00	9.00	9.00	9.00	201
2023-08-31	9.20	9.20	9.20	9.20	12
2023-08-30	9.22	9.22	9.22	9.22	4
2023-08-29	8.64	8.64	8.64	8.64	360
2023-08-28	8.64	8.64	8.64	8.64	0
2023-08-25	8.64	8.64	8.64	8.64	54
2023-08-24	8.64	8.64	8.64	8.64	0
2023-08-23	8.64	8.64	8.64	8.64	117
2023-08-22	8.72	8.72	8.72	8.72	60
2023-08-21	8.63	8.63	8.63	8.63	2
2023-08-18	8.90	8.90	8.90	8.90	282
2023-08-17	9.02	9.02	9.02	9.02	0
2023-08-16	9.02	9.02	9.02	9.02	12
2023-08-15	9.15	9.15	9.15	9.15	100
2023-08-14	9.24	9.24	9.24	9.24	4
2023-08-11	9.02	9.02	9.02	9.02	2
2023-08-10	9.61	9.61	9.61	9.61	71
2023-08-09	9.37	9.37	9.37	9.37	8,664
2023-08-08	7.76	7.76	7.76	7.76	0
2023-08-07	7.76	7.76	7.76	7.76	1
2023-08-04	8.19	8.19	8.19	8.19	251
2023-08-03	8.28	8.28	8.28	8.28	0
2023-08-02	8.28	8.28	8.28	8.28	0
2023-08-01	8.28	8.28	8.28	8.28	701
2023-07-31	8.29	8.29	8.29	8.29	75
2023-07-28	8.29	8.29	8.29	8.29	4
2023-07-27	8.24	8.24	8.24	8.24	0
2023-07-26	8.24	8.24	8.24	8.24	500
2023-07-25	8.24	8.24	8.24	8.24	60
2023-07-24	8.27	8.27	8.27	8.27	100
2023-07-21	8.27	8.27	8.27	8.27	0
2023-07-20	8.27	8.27	8.27	8.27	0
2023-07-19	8.27	8.27	8.27	8.27	77
2023-07-18	8.11	8.11	8.11	8.11	0
2023-07-17	8.11	8.11	8.11	8.11	56
2023-07-14	8.17	8.17	8.17	8.17	0
2023-07-13	8.17	8.17	8.17	8.17	2
2023-07-12	8.26	8.26	8.26	8.26	4
2023-07-11	8.48	8.48	8.48	8.48	105
2023-07-10	8.63	8.63	8.63	8.63	56
2023-07-07	8.49	8.49	8.49	8.49	1
2023-07-06	8.59	8.59	8.59	8.59	0
2023-07-05	8.59	8.59	8.59	8.59	0
2023-07-04	8.59	8.59	8.59	8.59	0
2023-07-03	8.59	8.59	8.59	8.59	0
2023-06-30	8.59	8.59	8.59	8.59	339
2023-06-29	8.30	8.30	8.30	8.30	0
2023-06-28	8.30	8.30	8.30	8.30	0
2023-06-27	8.30	8.30	8.30	8.30	0
2023-06-26	8.30	8.30	8.30	8.30	0
2023-06-23	8.30	8.30	8.30	8.30	0
2023-06-22	8.30	8.30	8.30	8.30	0
2023-06-21	8.30	8.30	8.30	8.30	2
2023-06-20	8.28	8.28	8.28	8.28	13
2023-06-19	8.40	8.40	8.40	8.40	0
2023-06-16	8.40	8.40	8.40	8.40	15
2023-06-15	8.30	8.30	8.30	8.30	2
2023-06-14	8.35	8.35	8.35	8.35	12
2023-06-13	8.17	8.17	8.17	8.17	40
2023-06-12	8.17	8.17	8.17	8.17	0
2023-06-09	8.17	8.17	8.17	8.17	2,131
2023-06-08	8.34	8.34	8.34	8.34	686
2023-06-07	8.44	8.44	8.44	8.44	126
2023-06-06	7.91	7.91	7.91	7.91	403
2023-06-05	7.72	7.72	7.72	7.72	126
2023-06-02	7.37	7.37	7.37	7.37	560
2023-06-01	7.90	7.90	7.90	7.90	350
2023-05-31	7.90	7.90	7.90	7.90	62
2023-05-30	7.90	7.90	7.90	7.90	3,501
2023-05-29	7.90	7.90	7.90	7.90	0
2023-05-26	7.90	7.90	7.90	7.90	0
2023-05-25	7.90	7.90	7.90	7.90	288
2023-05-24	7.90	7.90	7.90	7.90	278
2023-05-23	8.17	8.17	8.17	8.17	300
2023-05-22	8.17	8.17	8.17	8.17	22
2023-05-19	8.02	8.02	8.02	8.02	258
2023-05-18	8.02	8.02	8.02	8.02	978
2023-05-17	8.02	8.02	8.02	8.02	480
2023-05-16	8.21	8.21	8.21	8.21	102
2023-05-15	7.79	7.79	7.79	7.79	892
2023-05-12	7.81	7.81	7.81	7.81	0
2023-05-11	7.81	7.81	7.81	7.81	3,851
2023-05-10	7.92	7.92	7.92	7.92	417
2023-05-09	8.25	8.25	8.25	8.25	140
2023-05-08	8.25	8.25	8.25	8.25	0
2023-05-05	8.25	8.25	8.25	8.25	18
2023-05-04	8.44	8.44	8.44	8.44	0
2023-05-03	8.44	8.44	8.44	8.44	215
2023-05-02	8.75	8.75	8.75	8.75	0
2023-05-01	8.56	8.56	8.56	8.56	0
2023-04-28	8.56	8.56	8.56	8.56	2
2023-04-27	8.35	8.35	8.35	8.35	209
2023-04-26	5.00	5.00	5.00	5.00	0
2023-04-25	5.00	5.00	5.00	5.00	0
2023-04-24	8.70	8.70	8.70	8.70	0
2023-04-21	8.70	8.70	8.70	8.70	200
2023-04-20	8.70	8.70	8.70	8.70	0
2023-04-19	8.70	8.70	8.70	8.70	0
2023-04-18	8.70	8.70	8.70	8.70	0
2023-04-17	8.70	8.70	8.70	8.70	10
2023-04-14	8.82	8.82	8.82	8.82	10
2023-04-13	9.05	9.05	9.05	9.05	0
2023-04-12	9.05	9.05	9.05	9.05	1
2023-04-11	8.74	8.74	8.74	8.74	491
2023-04-10	7.95	7.95	7.95	7.95	0
2023-04-07	7.95	7.95	7.95	7.95	0
2023-04-06	7.95	7.95	7.95	7.95	139
2023-04-05	7.85	7.85	7.85	7.85	50
2023-04-04	7.85	7.85	7.85	7.85	1
2023-04-03	8.29	8.29	8.29	8.29	502
2023-03-31	8.29	8.29	8.29	8.29	210
2023-03-30	8.24	8.24	8.24	8.24	6,302
2023-03-29	8.00	8.00	8.00	8.00	88
2023-03-28	7.86	7.86	7.86	7.86	270
2023-03-27	7.86	7.86	7.86	7.86	17
2023-03-24	7.67	7.67	7.67	7.67	214
2023-03-23	7.87	7.87	7.87	7.87	1
2023-03-22	7.91	7.91	7.91	7.91	8
2023-03-21	8.15	8.15	8.15	8.15	1,251
2023-03-20	7.79	7.79	7.79	7.79	978
2023-03-17	7.70	7.70	7.70	7.70	170
2023-03-16	8.15	8.15	8.15	8.15	120
2023-03-15	8.15	8.15	8.15	8.15	244
2023-03-14	8.09	8.09	8.09	8.09	0
2023-03-13	8.09	8.09	8.09	8.09	1
2023-03-10	8.71	8.71	8.71	8.71	2,636
2023-03-09	8.71	8.71	8.71	8.71	2
2023-03-08	8.57	8.57	8.57	8.57	66
2023-03-07	8.91	8.91	8.91	8.91	13
2023-03-06	8.99	8.99	8.99	8.99	4,648
2023-03-03	8.99	8.99	8.99	8.99	5,678
2023-03-02	8.69	8.69	8.69	8.69	0
2023-03-01	8.69	8.69	8.69	8.69	302
2023-02-28	8.86	8.86	8.86	8.86	9,749
2023-02-27	8.81	8.81	8.81	8.81	137
2023-02-24	9.05	9.05	9.05	9.05	3
2023-02-23	8.66	8.66	8.66	8.66	1,053
2023-02-22	8.66	8.66	8.66	8.66	341
2023-02-21	8.72	8.72	8.72	8.72	171
2023-02-20	8.72	8.72	8.72	8.72	0
2023-02-17	8.72	8.72	8.72	8.72	100
2023-02-16	8.72	8.72	8.72	8.72	80
2023-02-15	9.02	9.02	9.02	9.02	794
2023-02-14	9.27	9.27	9.27	9.27	253
2023-02-13	9.31	9.31	9.31	9.31	5
2023-02-10	9.36	9.36	9.36	9.36	0
2023-02-09	9.36	9.36	9.36	9.36	155
2023-02-08	9.52	9.52	9.52	9.52	0
2023-02-07	9.52	9.52	9.52	9.52	1,202
2023-02-06	9.59	9.59	9.59	9.59	4,911
2023-02-03	10.00	10.00	10.00	10.00	105
2023-02-02	10.00	10.00	10.00	10.00	1,813
2023-02-01	9.75	9.75	9.75	9.75	186
2023-01-31	9.78	9.78	9.78	9.78	101
2023-01-30	9.82	9.82	9.82	9.82	75
2023-01-27	9.82	9.82	9.82	9.82	1
2023-01-26	9.11	9.11	9.11	9.11	400
2023-01-25	9.11	9.11	9.11	9.11	0
2023-01-24	9.11	9.11	9.11	9.11	126
2023-01-23	9.12	9.12	9.12	9.12	58
2023-01-20	8.82	8.82	8.82	8.82	1,693
2023-01-19	8.82	8.82	8.82	8.82	44
2023-01-18	8.79	8.79	8.79	8.79	58
2023-01-17	8.84	8.84	8.84	8.84	51
2023-01-16	9.10	9.10	9.10	9.10	0
2023-01-13	8.83	8.83	8.83	8.83	0
2023-01-12	8.75	8.75	8.75	8.75	1,033
2023-01-11	8.48	8.48	8.48	8.48	220
2023-01-10	8.48	8.48	8.48	8.48	522
2023-01-09	8.05	8.05	8.05	8.05	100
2023-01-06	8.05	8.05	8.05	8.05	876
2023-01-05	7.89	7.89	7.89	7.89	1,314
2023-01-04	7.89	7.89	7.89	7.89	1,238
2023-01-03	7.77	7.77	7.77	7.77	170
2023-01-02	7.63	7.63	7.63	7.63	0
2022-12-30	7.63	7.63	7.63	7.63	1,411
2022-12-29	7.63	7.63	7.63	7.63	1,500
2022-12-28	7.63	7.63	7.63	7.63	500
2022-12-27	7.80	7.80	7.80	7.80	0
2022-12-26	7.80	7.80	7.80	7.80	0
2022-12-23	7.80	7.80	7.80	7.80	0
2022-12-22	7.80	7.80	7.80	7.80	20
2022-12-21	6.89	6.89	6.89	6.89	1,800
2022-12-20	6.89	6.89	6.89	6.89	0
2022-12-19	6.89	6.89	6.89	6.89	320
2022-12-16	6.89	6.89	6.89	6.89	1,200
2022-12-15	6.89	6.89	6.89	6.89	250
2022-12-14	6.89	6.89	6.89	6.89	0
2022-12-13	6.89	6.89	6.89	6.89	57
2022-12-12	6.89	6.89	6.89	6.89	130
2022-12-09	6.99	6.99	6.99	6.99	100
2022-12-08	6.99	6.99	6.99	6.99	1,300
2022-12-07	6.99	6.99	6.99	6.99	821
2022-12-06	7.60	7.60	7.60	7.60	0
2022-12-05	7.65	7.65	7.65	7.65	562
2022-12-02	7.65	7.65	7.65	7.65	66
2022-12-01	7.67	7.67	7.67	7.67	57
2022-11-30	7.67	7.67	7.67	7.67	18
2022-11-29	7.76	7.76	7.76	7.76	100
2022-11-28	7.76	7.76	7.76	7.76	601
2022-11-25	7.70	7.70	7.70	7.70	500
2022-11-24	7.70	7.70	7.70	7.70	0
2022-11-23	7.70	7.70	7.70	7.70	47
2022-11-22	7.78	7.78	7.78	7.78	3
2022-11-21	8.23	8.23	8.23	8.23	300
2022-11-18	8.23	8.23	8.23	8.23	0
2022-11-17	8.23	8.23	8.23	8.23	137
2022-11-16	8.38	8.38	8.38	8.38	3,180
2022-11-15	8.33	8.33	8.33	8.33	400
2022-11-14	8.22	8.22	8.22	8.22	568
2022-11-11	7.54	7.54	7.54	7.54	0
2022-11-10	7.54	7.54	7.54	7.54	1
2022-11-09	8.19	8.19	8.19	8.19	191
2022-11-08	8.19	8.19	8.19	8.19	41
2022-11-07	7.73	7.73	7.73	7.73	0
2022-11-04	7.73	7.73	7.73	7.73	2
2022-11-03	8.05	8.05	8.05	8.05	0
2022-11-02	8.05	8.05	8.05	8.05	12
2022-11-01	7.79	7.79	7.79	7.79	675
2022-10-31	7.68	7.68	7.68	7.68	0
2022-10-28	7.68	7.68	7.68	7.68	0
2022-10-27	7.68	7.68	7.68	7.68	19
2022-10-26	7.52	7.52	7.52	7.52	0
2022-10-25	7.52	7.52	7.52	7.52	0
2022-10-24	7.52	7.52	7.52	7.52	0
2022-10-21	7.52	7.52	7.52	7.52	0
2022-10-20	7.52	7.52	7.52	7.52	94
2022-10-19	6.81	6.81	6.81	6.81	0
2022-10-18	6.81	6.81	6.81	6.81	70
2022-10-17	6.50	6.50	6.50	6.50	0
2022-10-14	6.50	6.50	6.50	6.50	0
2022-10-13	6.50	6.50	6.50	6.50	329
2022-10-12	6.50	6.50	6.50	6.50	9
2022-10-11	7.32	7.32	7.32	7.32	770
2022-10-10	6.05	6.05	6.05	6.05	0
2022-10-07	6.05	6.05	6.05	6.05	0
2022-10-06	6.05	6.05	6.05	6.05	0
2022-10-05	6.05	6.05	6.05	6.05	0
2022-10-04	6.05	6.05	6.05	6.05	86
2022-10-03	6.05	6.05	6.05	6.05	0
2022-09-30	6.05	6.05	6.05	6.05	0
2022-09-29	6.05	6.05	6.05	6.05	0
2022-09-28	6.05	6.05	6.05	6.05	0
2022-09-27	6.05	6.05	6.05	6.05	2
2022-09-26	6.21	6.21	6.21	6.21	0
2022-09-23	6.21	6.21	6.21	6.21	0
2022-09-22	6.21	6.21	6.21	6.21	15
2022-09-21	6.79	6.79	6.79	6.79	0
2022-09-20	6.79	6.79	6.79	6.79	0
2022-09-19	6.79	6.79	6.79	6.79	0
2022-09-16	6.79	6.79	6.79	6.79	0
2022-09-15	6.79	6.79	6.79	6.79	0
2022-09-14	6.79	6.79	6.79	6.79	50
2022-09-13	6.79	6.79	6.79	6.79	7
2022-09-12	6.79	6.79	6.79	6.79	3,100
2022-09-09	6.79	6.79	6.79	6.79	50
2022-09-08	6.95	6.95	6.95	6.95	569
2022-09-07	6.95	6.95	6.95	6.95	0
2022-09-06	6.95	6.95	6.95	6.95	200
2022-09-05	6.95	6.95	6.95	6.95	0
2022-09-02	6.95	6.95	6.95	6.95	4
2022-09-01	6.86	6.86	6.86	6.86	0
2022-08-31	6.86	6.86	6.86	6.86	100
2022-08-30	6.86	6.86	6.86	6.86	215
2022-08-29	7.15	7.15	7.15	7.15	0
2022-08-26	7.15	7.15	7.15	7.15	300
2022-08-25	7.15	7.15	7.15	7.15	50
2022-08-24	7.06	7.06	7.06	7.06	3
2022-08-23	7.12	7.12	7.12	7.12	1
2022-08-22	7.49	7.49	7.49	7.49	306
2022-08-19	7.96	7.96	7.96	7.96	0
2022-08-18	7.96	7.96	7.96	7.96	0
2022-08-17	7.96	7.96	7.96	7.96	57
2022-08-16	8.06	8.06	8.06	8.06	42
2022-08-15	7.86	7.86	7.86	7.86	299
2022-08-12	7.86	7.86	7.86	7.86	287
2022-08-11	7.86	7.86	7.86	7.86	82
2022-08-10	7.21	7.21	7.21	7.21	100
2022-08-09	7.21	7.21	7.21	7.21	22
2022-08-08	7.40	7.40	7.40	7.40	0
2022-08-05	7.40	7.40	7.40	7.40	79
2022-08-04	7.54	7.54	7.54	7.54	7
2022-08-03	7.23	7.23	7.23	7.23	107
2022-08-02	7.10	7.10	7.10	7.10	0
2022-08-01	7.10	7.10	7.10	7.10	100
2022-07-29	7.10	7.10	7.10	7.10	2
2022-07-28	7.02	7.02	7.02	7.02	0
2022-07-27	7.02	7.02	7.02	7.02	0
2022-07-26	7.02	7.02	7.02	7.02	0
2022-07-25	7.02	7.02	7.02	7.02	130
2022-07-22	7.20	7.20	7.20	7.20	962
2022-07-21	7.39	7.39	7.39	7.39	0
2022-07-20	7.39	7.39	7.39	7.39	14
2022-07-19	7.04	7.04	7.04	7.04	0
2022-07-18	7.04	7.04	7.04	7.04	2
2022-07-15	6.97	6.97	6.97	6.97	209
2022-07-14	7.09	7.09	7.09	7.09	0
2022-07-13	7.09	7.09	7.09	7.09	0
2022-07-12	7.09	7.09	7.09	7.09	7
2022-07-11	7.45	7.45	7.45	7.45	0
2022-07-08	7.45	7.45	7.45	7.45	34
2022-07-07	7.66	7.66	7.66	7.66	32
2022-07-06	7.64	7.64	7.64	7.64	5
2022-07-05	7.91	7.91	7.91	7.91	12
2022-07-04	7.70	7.70	7.70	7.70	0
2022-07-01	7.70	7.70	7.70	7.70	0
2022-06-30	7.70	7.70	7.70	7.70	4
2022-06-29	7.72	7.72	7.72	7.72	0
2022-06-28	7.72	7.72	7.72	7.72	0
2022-06-27	7.72	7.72	7.72	7.72	16
2022-06-24	7.73	7.73	7.73	7.73	32
2022-06-23	7.00	7.00	7.00	7.00	0
2022-06-22	7.00	7.00	7.00	7.00	0
2022-06-21	7.00	7.00	7.00	7.00	0
2022-06-20	7.00	7.00	7.00	7.00	2
2022-06-17	7.11	7.11	7.11	7.11	530
2022-06-16	7.79	7.79	7.79	7.79	122
2022-06-15	7.79	7.79	7.79	7.79	0
2022-06-14	7.79	7.79	7.79	7.79	10
2022-06-13	8.68	8.68	8.68	8.68	0
2022-06-10	8.68	8.68	8.68	8.68	4
2022-06-09	9.13	9.13	9.13	9.13	0
2022-06-08	9.13	9.13	9.13	9.13	8
2022-06-07	9.40	9.40	9.40	9.40	194
2022-06-06	9.40	9.40	9.40	9.40	0
2022-06-03	9.40	9.40	9.40	9.40	0
2022-06-02	9.40	9.40	9.40	9.40	0
2022-06-01	9.40	9.40	9.40	9.40	7
2022-05-31	9.56	9.56	9.56	9.56	138
2022-05-30	9.62	9.62	9.62	9.62	0
2022-05-27	9.62	9.62	9.62	9.62	0
2022-05-26	9.61	9.61	9.61	9.61	2
2022-05-25	9.18	9.18	9.18	9.18	255
2022-05-24	9.20	9.20	9.20	9.20	470
2022-05-23	9.20	9.20	9.20	9.20	5
2022-05-20	8.49	8.49	8.49	8.49	0
2022-05-19	8.49	8.49	8.49	8.49	0
2022-05-18	8.49	8.49	8.49	8.49	250
2022-05-17	8.49	8.49	8.49	8.49	0
2022-05-16	8.49	8.49	8.49	8.49	101
2022-05-13	8.38	8.38	8.38	8.38	151
2022-05-12	8.36	8.36	8.36	8.36	0
2022-05-11	8.36	8.36	8.36	8.36	704
2022-05-10	8.36	8.36	8.36	8.36	75
2022-05-09	8.65	8.65	8.65	8.65	0
2022-05-06	8.65	8.65	8.65	8.65	203
2022-05-05	9.11	9.11	9.11	9.11	100
2022-05-04	9.11	9.11	9.11	9.11	16
2022-05-03	9.02	9.02	9.02	9.02	190
2022-05-02	9.56	9.56	9.56	9.56	0
2022-04-29	9.56	9.56	9.56	9.56	0
2022-04-28	9.56	9.56	9.56	9.56	0
2022-04-27	9.56	9.56	9.56	9.56	1
2022-04-26	9.98	9.98	9.98	9.98	3
2022-04-25	10.36	10.36	10.36	10.36	0
2022-04-22	10.36	10.36	10.36	10.36	26
2022-04-21	11.10	11.10	11.10	11.10	400
2022-04-20	11.10	11.10	11.10	11.10	374
2022-04-19	10.63	10.63	10.63	10.63	0
2022-04-18	10.95	10.95	10.95	10.95	0
2022-04-15	10.95	10.95	10.95	10.95	0
2022-04-14	10.95	10.95	10.95	10.95	10
2022-04-13	10.84	10.84	10.84	10.84	0
2022-04-12	10.84	10.84	10.84	10.84	0
2022-04-11	10.84	10.84	10.84	10.84	401
2022-04-08	10.34	10.34	10.34	10.34	0
2022-04-07	10.28	10.28	10.28	10.28	70
2022-04-06	10.28	10.28	10.28	10.28	2
2022-04-05	10.09	10.09	10.09	10.09	0
2022-04-04	10.09	10.09	10.09	10.09	50
2022-04-01	9.68	9.68	9.68	9.68	2,403
2022-03-31	9.58	9.58	9.58	9.58	2
2022-03-30	9.88	9.88	9.88	9.88	0
2022-03-29	9.88	9.88	9.88	9.88	66
2022-03-28	9.80	9.80	9.80	9.80	0
2022-03-25	9.80	9.80	9.80	9.80	0
2022-03-24	9.80	9.80	9.80	9.80	3
2022-03-23	10.09	10.09	10.09	10.09	100
2022-03-22	9.89	9.89	9.89	9.89	6
2022-03-21	9.89	9.89	9.89	9.89	433
2022-03-18	9.64	9.64	9.64	9.64	0
2022-03-17	9.64	9.64	9.64	9.64	3
2022-03-16	9.52	9.52	9.52	9.52	16
2022-03-15	9.77	9.77	9.77	9.77	50
2022-03-14	9.77	9.77	9.77	9.77	0
2022-03-11	9.77	9.77	9.77	9.77	300
2022-03-10	9.77	9.77	9.77	9.77	3
2022-03-09	9.90	9.90	9.90	9.90	109
2022-03-08	9.18	9.18	9.18	9.18	208
2022-03-07	9.67	9.67	9.67	9.67	0
2022-03-04	9.69	9.69	9.69	9.69	2
2022-03-03	9.91	9.91	9.91	9.91	0
2022-03-02	9.91	9.91	9.91	9.91	26
2022-03-01	10.14	10.14	10.14	10.14	2
2022-02-28	10.35	10.35	10.35	10.35	0
2022-02-25	10.35	10.35	10.35	10.35	0
2022-02-24	10.35	10.35	10.35	10.35	12
2022-02-23	11.01	11.01	11.01	11.01	41
2022-02-22	11.06	11.06	11.06	11.06	1
2022-02-21	11.43	11.43	11.43	11.43	0
2022-02-18	11.43	11.43	11.43	11.43	382
2022-02-17	11.43	11.43	11.43	11.43	2
2022-02-16	11.27	11.27	11.27	11.27	7
2022-02-15	11.01	11.01	11.01	11.01	305
2022-02-14	11.05	11.05	11.05	11.05	19
2022-02-11	11.10	11.10	11.10	11.10	212
2022-02-10	10.90	10.90	10.90	10.90	1,250
2022-02-09	11.04	11.04	11.04	11.04	10
2022-02-08	10.34	10.34	10.34	10.34	3,003
2022-02-07	10.34	10.34	10.34	10.34	600
2022-02-04	10.34	10.34	10.34	10.34	3
2022-02-03	10.35	10.35	10.35	10.35	1,900
2022-02-02	10.35	10.35	10.35	10.35	743
2022-02-01	10.61	10.61	10.61	10.61	1,466
2022-01-31	10.61	10.61	10.61	10.61	366
2022-01-28	10.95	10.95	10.95	10.95	0
2022-01-27	10.95	10.95	10.95	10.95	0
2022-01-26	10.95	10.95	10.95	10.95	61
2022-01-25	10.16	10.16	10.16	10.16	0
2022-01-24	10.16	10.16	10.16	10.16	505
2022-01-21	10.89	10.89	10.89	10.89	248
2022-01-20	10.89	10.89	10.89	10.89	200
2022-01-19	10.89	10.89	10.89	10.89	500
2022-01-18	10.89	10.89	10.89	10.89	36
2022-01-17	11.03	11.03	11.03	11.03	0
2022-01-14	11.03	11.03	11.03	11.03	2
2022-01-13	11.12	11.12	11.12	11.12	12
2022-01-12	11.26	11.26	11.26	11.26	300
2022-01-11	11.26	11.26	11.26	11.26	0
2022-01-10	11.26	11.26	11.26	11.26	25
2022-01-07	11.46	11.46	11.46	11.46	3
2022-01-06	11.35	11.35	11.35	11.35	83
2022-01-05	11.87	11.87	11.87	11.87	9
2022-01-04	11.94	11.94	11.94	11.94	30
2022-01-03	11.54	11.54	11.54	11.54	0
2021-12-31	11.54	11.54	11.54	11.54	0
2021-12-30	11.54	11.54	11.54	11.54	607
2021-12-29	10.95	10.95	10.95	10.95	0
2021-12-28	10.95	10.95	10.95	10.95	0
2021-12-27	10.95	10.95	10.95	10.95	0
2021-12-24	10.95	10.95	10.95	10.95	0
2021-12-23	10.95	10.95	10.95	10.95	0
2021-12-22	10.95	10.95	10.95	10.95	17
2021-12-21	10.93	10.93	10.93	10.93	350
2021-12-20	10.93	10.93	10.93	10.93	0
2021-12-17	10.76	10.76	10.76	10.76	0
2021-12-16	10.76	10.76	10.76	10.76	0
2021-12-15	10.98	10.98	10.98	10.98	200
2021-12-14	10.98	10.98	10.98	10.98	0
2021-12-13	11.14	11.14	11.14	11.14	0
2021-12-10	11.14	11.14	11.14	11.14	0
2021-12-09	11.20	11.20	11.20	11.20	68
2021-12-08	11.49	11.49	11.49	11.49	93
2021-12-07	11.87	11.87	11.87	11.87	35
2021-12-06	10.59	10.59	10.59	10.59	22
2021-12-03	11.62	11.62	11.62	11.62	2,600
2021-12-02	11.62	11.62	11.62	11.62	0
2021-12-01	11.62	11.62	11.62	11.62	11
2021-11-30	11.21	11.21	11.21	11.21	150
2021-11-29	11.21	11.21	11.21	11.21	50
2021-11-26	11.21	11.21	11.21	11.21	2,023
2021-11-25	12.14	12.14	12.14	12.14	0
2021-11-24	12.14	12.14	12.14	12.14	0
2021-11-23	12.14	12.14	12.14	12.14	203
2021-11-22	12.29	12.29	12.29	12.29	6
2021-11-19	12.28	12.28	12.28	12.28	21
2021-11-18	13.31	13.31	13.31	13.31	0
2021-11-17	13.31	13.31	13.31	13.31	2,593
2021-11-16	13.31	13.31	13.31	13.31	3,966
2021-11-15	13.31	13.31	13.31	13.31	0
2021-11-12	13.31	13.31	13.31	13.31	0
2021-11-11	13.31	13.31	13.31	13.31	44
2021-11-10	13.06	13.06	13.06	13.06	0
2021-11-09	13.06	13.06	13.06	13.06	10
2021-11-08	13.40	13.40	13.40	13.40	2
2021-11-05	13.46	13.46	13.46	13.46	801
2021-11-04	13.18	13.18	13.18	13.18	41
2021-11-03	12.63	12.63	12.63	12.63	1
2021-11-02	12.82	12.82	12.82	12.82	77
2021-11-01	12.19	12.19	12.19	12.19	0
2021-10-29	12.19	12.19	12.19	12.19	0
2021-10-28	12.19	12.19	12.19	12.19	88
2021-10-27	12.31	12.31	12.31	12.31	30
2021-10-26	12.31	12.31	12.31	12.31	0
2021-10-25	12.31	12.31	12.31	12.31	1
2021-10-22	12.35	12.35	12.35	12.35	5
2021-10-21	12.42	12.42	12.42	12.42	107
2021-10-20	12.37	12.37	12.37	12.37	61
2021-10-19	12.55	12.55	12.55	12.55	157
2021-10-18	12.78	12.78	12.78	12.78	3
2021-10-15	12.47	12.47	12.47	12.47	0
2021-10-14	12.47	12.47	12.47	12.47	31
2021-10-13	12.41	12.41	12.41	12.41	3
2021-10-12	12.58	12.58	12.58	12.58	0
2021-10-11	12.58	12.58	12.58	12.58	11
2021-10-08	12.75	12.75	12.75	12.75	43
2021-10-07	12.98	12.98	12.98	12.98	43
2021-10-06	13.07	13.07	13.07	13.07	12
2021-10-05	13.16	13.16	13.16	13.16	72
2021-10-04	12.50	12.50	12.50	12.50	0
2021-10-01	12.50	12.50	12.50	12.50	0
2021-09-30	12.50	12.50	12.50	12.50	0
2021-09-29	12.50	12.50	12.50	12.50	156
2021-09-28	12.58	12.58	12.58	12.58	44
2021-09-27	12.47	12.47	12.47	12.47	0
2021-09-24	12.47	12.47	12.47	12.47	160
2021-09-23	12.47	12.47	12.47	12.47	0
2021-09-22	12.47	12.47	12.47	12.47	230
2021-09-21	12.32	12.32	12.32	12.32	4
2021-09-20	12.34	12.34	12.34	12.34	1
2021-09-17	12.78	12.78	12.78	12.78	9
2021-09-16	13.50	13.50	13.50	13.50	0
2021-09-15	13.50	13.50	13.50	13.50	1,054
2021-09-14	13.44	13.44	13.44	13.44	81
2021-09-13	13.68	13.68	13.68	13.68	18
2021-09-10	13.81	13.81	13.81	13.81	65
2021-09-09	13.95	13.95	13.95	13.95	0
2021-09-08	13.95	13.95	13.95	13.95	451
2021-09-07	14.23	14.23	14.23	14.23	260
2021-09-06	14.31	14.31	14.31	14.31	0
2021-09-03	14.31	14.31	14.31	14.31	5
2021-09-02	14.44	14.44	14.44	14.44	86
2021-09-01	14.72	14.72	14.72	14.72	0
2021-08-31	14.72	14.72	14.72	14.72	95
2021-08-30	14.72	14.72	14.72	14.72	0
2021-08-27	14.72	14.72	14.72	14.72	6
2021-08-26	13.99	13.99	13.99	13.99	0
2021-08-25	13.99	13.99	13.99	13.99	0
2021-08-24	13.99	13.99	13.99	13.99	0
2021-08-23	13.99	13.99	13.99	13.99	626
2021-08-20	13.57	13.57	13.57	13.57	516
2021-08-19	13.28	13.28	13.28	13.28	400
2021-08-18	13.02	13.02	13.02	13.02	5
2021-08-17	13.58	13.58	13.58	13.58	0
2021-08-16	13.58	13.58	13.58	13.58	107
2021-08-13	13.83	13.83	13.83	13.83	7
2021-08-12	13.71	13.71	13.71	13.71	16
2021-08-11	13.84	13.84	13.84	13.84	0
2021-08-10	13.84	13.84	13.84	13.84	1
2021-08-09	14.12	14.12	14.12	14.12	10
2021-08-06	14.58	14.58	14.58	14.58	50
2021-08-05	14.58	14.58	14.58	14.58	190
2021-08-04	13.11	13.11	13.11	13.11	2
2021-08-03	13.27	13.27	13.27	13.27	107
2021-08-02	14.06	14.06	14.06	14.06	320
2021-07-30	13.94	13.94	13.94	13.94	4
2021-07-29	14.00	14.00	14.00	14.00	80
2021-07-28	14.14	14.14	14.14	14.14	0
2021-07-27	14.14	14.14	14.14	14.14	6
2021-07-26	14.18	14.18	14.18	14.18	66
2021-07-23	14.15	14.15	14.15	14.15	18
2021-07-22	13.96	13.96	13.96	13.96	0
2021-07-21	13.96	13.96	13.96	13.96	0
2021-07-20	13.96	13.96	13.96	13.96	0
2021-07-19	13.96	13.96	13.96	13.96	0
2021-07-16	13.96	13.96	13.96	13.96	2
2021-07-15	14.05	14.05	14.05	14.05	73
2021-07-14	14.05	14.05	14.05	14.05	13
2021-07-13	14.20	14.20	14.20	14.20	29
2021-07-12	13.90	13.90	13.90	13.90	28
2021-07-09	13.29	13.29	13.29	13.29	200
2021-07-08	13.29	13.29	13.29	13.29	101
2021-07-07	13.70	13.70	13.70	13.70	0
2021-07-06	13.70	13.70	13.70	13.70	616
2021-07-05	13.87	13.87	13.87	13.87	0
2021-07-02	14.17	14.17	14.17	14.17	0
2021-07-01	14.17	14.17	14.17	14.17	25
2021-06-30	14.14	14.14	14.14	14.14	2
2021-06-29	14.64	14.64	14.64	14.64	200
2021-06-28	14.64	14.64	14.64	14.64	404
2021-06-25	14.58	14.58	14.58	14.58	16
2021-06-24	14.41	14.41	14.41	14.41	31
2021-06-23	14.26	14.26	14.26	14.26	1,826
2021-06-22	14.04	14.04	14.04	14.04	89
2021-06-21	14.19	14.19	14.19	14.19	7
2021-06-18	14.33	14.33	14.33	14.33	0
2021-06-17	14.33	14.33	14.33	14.33	2
2021-06-16	14.08	14.08	14.08	14.08	0
2021-06-15	14.08	14.08	14.08	14.08	7
2021-06-14	12.98	12.98	12.98	12.98	110
2021-06-11	13.87	13.87	13.87	13.87	0
2021-06-10	13.87	13.87	13.87	13.87	50
2021-06-09	13.87	13.87	13.87	13.87	24
2021-06-08	14.14	14.14	14.14	14.14	60
2021-06-07	14.14	14.14	14.14	14.14	100
2021-06-04	14.14	14.14	14.14	14.14	0
2021-06-03	14.14	14.14	14.14	14.14	4
2021-06-02	14.65	14.65	14.65	14.65	86
2021-06-01	14.50	14.50	14.50	14.50	5
2021-05-28	13.90	13.90	13.90	13.90	5
2021-05-27	14.62	14.62	14.62	14.62	6
2021-05-26	14.35	14.35	14.35	14.35	0
2021-05-25	14.35	14.35	14.35	14.35	6
2021-05-24	13.98	13.98	13.98	13.98	9
2021-05-21	13.98	13.98	13.98	13.98	73
2021-05-20	13.53	13.53	13.53	13.53	100
2021-05-19	13.53	13.53	13.53	13.53	380
2021-05-18	14.09	14.09	14.09	14.09	15
2021-05-17	14.36	14.36	14.36	14.36	4
2021-05-14	13.91	13.91	13.91	13.91	200
2021-05-13	13.91	13.91	13.91	13.91	2
2021-05-12	14.06	14.06	14.06	14.06	0
2021-05-11	14.06	14.06	14.06	14.06	590
2021-05-10	14.40	14.40	14.40	14.40	2
2021-05-07	14.40	14.40	14.40	14.40	141
2021-05-06	14.13	14.13	14.13	14.13	1
2021-05-05	14.21	14.21	14.21	14.21	100
2021-05-04	14.03	14.03	14.03	14.03	336
2021-04-30	14.07	14.07	14.07	14.07	0
2021-04-29	14.07	14.07	14.07	14.07	3
2021-04-28	13.92	13.92	13.92	13.92	86
2021-04-27	14.09	14.09	14.09	14.09	6
2021-04-26	14.25	14.25	14.25	14.25	12
2021-04-23	13.79	13.79	13.79	13.79	5
2021-04-22	13.99	13.99	13.99	13.99	77
2021-04-21	13.74	13.74	13.74	13.74	0
2021-04-20	13.74	13.74	13.74	13.74	1
2021-04-19	13.85	13.85	13.85	13.85	11
2021-04-16	13.94	13.94	13.94	13.94	14
2021-04-15	13.95	13.95	13.95	13.95	0
2021-04-14	13.95	13.95	13.95	13.95	2
2021-04-13	13.90	13.90	13.90	13.90	1
2021-04-12	13.94	13.94	13.94	13.94	31
2021-04-09	12.58	12.58	12.58	12.58	19
2021-04-08	13.66	13.66	13.66	13.66	31
2021-04-07	13.76	13.76	13.76	13.76	8
2021-04-06	13.61	13.61	13.61	13.61	55
2021-04-01	13.07	13.07	13.07	13.07	0
2021-03-31	13.09	13.09	13.09	13.09	224
2021-03-30	13.56	13.56	13.56	13.56	26
2021-03-29	13.60	13.60	13.60	13.60	93
2021-03-26	13.67	13.67	13.67	13.67	3
2021-03-25	13.73	13.73	13.73	13.73	0
2021-03-24	14.01	14.01	14.01	14.01	29
2021-03-23	14.14	14.14	14.14	14.14	302
2021-03-22	14.21	14.21	14.21	14.21	109
2021-03-19	13.99	13.99	13.99	13.99	1
2021-03-18	14.57	14.57	14.57	14.57	3
2021-03-17	14.03	14.03	14.03	14.03	12
2021-03-16	14.50	14.50	14.50	14.50	0
2021-03-15	14.50	14.50	14.50	14.50	333
2021-03-12	14.42	14.42	14.42	14.42	694
2021-03-11	14.30	14.30	14.30	14.30	10
2021-03-10	13.47	13.47	13.47	13.47	140
2021-03-09	13.47	13.47	13.47	13.47	47
2021-03-08	12.88	12.88	12.88	12.88	33
2021-03-05	13.01	13.01	13.01	13.01	2
2021-03-04	12.86	12.86	12.86	12.86	140
2021-03-03	12.86	12.86	12.86	12.86	5
2021-03-02	12.65	12.65	12.65	12.65	88
2021-03-01	10.72	10.72	10.72	10.72	900
2021-02-26	10.72	10.72	10.72	10.72	2
2021-02-25	11.14	11.14	11.14	11.14	503
2021-02-24	11.47	11.47	11.47	11.47	310
2021-02-23	11.54	11.54	11.54	11.54	13
2021-02-22	11.31	11.31	11.31	11.31	37
2021-02-19	11.59	11.59	11.59	11.59	0
2021-02-18	11.59	11.59	11.59	11.59	0
2021-02-17	11.59	11.59	11.59	11.59	0
2021-02-16	11.59	11.59	11.59	11.59	743
2021-02-15	11.44	11.44	11.44	11.44	0
2021-02-12	11.44	11.44	11.44	11.44	1
2021-02-11	11.40	11.40	11.40	11.40	43
2021-02-10	11.42	11.42	11.42	11.42	200
2021-02-09	11.42	11.42	11.42	11.42	177
2021-02-08	11.30	11.30	11.30	11.30	38
2021-02-05	10.65	10.65	10.65	10.65	103
2021-02-04	10.19	10.19	10.19	10.19	31
2021-02-03	10.03	10.03	10.03	10.03	155
2021-02-02	10.00	10.00	10.00	10.00	0
2021-02-01	10.00	10.00	10.00	10.00	70
2021-01-29	10.01	10.01	10.01	10.01	299
2021-01-28	10.19	10.19	10.19	10.19	5
2021-01-27	10.34	10.34	10.34	10.34	461
2021-01-26	10.63	10.63	10.63	10.63	180
2021-01-25	10.53	10.53	10.53	10.53	24
2021-01-22	10.56	10.56	10.56	10.56	406
2021-01-21	10.78	10.78	10.78	10.78	252
2021-01-20	10.96	10.96	10.96	10.96	113
2021-01-19	10.99	10.99	10.99	10.99	0
2021-01-18	10.99	10.99	10.99	10.99	0
2021-01-15	10.99	10.99	10.99	10.99	1
2021-01-14	11.40	11.40	11.40	11.40	6
2021-01-13	11.25	11.25	11.25	11.25	36
2021-01-12	10.98	10.98	10.98	10.98	58
2021-01-11	11.08	11.08	11.08	11.08	119
2021-01-08	11.83	11.83	11.83	11.83	76
2021-01-07	11.93	11.93	11.93	11.93	2,008
2021-01-06	10.96	10.96	10.96	10.96	100
2021-01-05	10.96	10.96	10.96	10.96	22
2021-01-04	11.29	11.29	11.29	11.29	264
2020-12-31	11.20	11.20	11.20	11.20	0
2020-12-30	11.20	11.20	11.20	11.20	0
2020-12-29	11.20	11.20	11.20	11.20	9
2020-12-24	10.93	10.93	10.93	10.93	0
2020-12-23	10.93	10.93	10.93	10.93	85
2020-12-22	10.97	10.97	10.97	10.97	67
2020-12-21	11.10	11.10	11.10	11.10	6
2020-12-18	11.84	11.84	11.84	11.84	47
2020-12-17	11.49	11.49	11.49	11.49	11
2020-12-16	11.51	11.51	11.51	11.51	1,059
2020-12-15	11.51	11.51	11.51	11.51	85
2020-12-14	11.66	11.66	11.66	11.66	7
2020-12-11	11.64	11.64	11.64	11.64	3
2020-12-10	11.61	11.61	11.61	11.61	112
2020-12-09	11.35	11.35	11.35	11.35	0
2020-12-08	11.35	11.35	11.35	11.35	19
2020-12-07	11.67	11.67	11.67	11.67	402
2020-12-04	11.56	11.56	11.56	11.56	0
2020-12-03	11.36	11.36	11.36	11.36	1
2020-12-02	11.38	11.38	11.38	11.38	0
2020-12-01	11.38	11.38	11.38	11.38	20
2020-11-30	11.45	11.45	11.45	11.45	4
2020-11-27	11.61	11.61	11.61	11.61	88
2020-11-26	11.97	11.97	11.97	11.97	0
2020-11-25	11.97	11.97	11.97	11.97	33
2020-11-24	12.49	12.49	12.49	12.49	10
2020-11-23	11.98	11.98	11.98	11.98	7
2020-11-20	11.63	11.63	11.63	11.63	82
2020-11-19	11.93	11.93	11.93	11.93	42
2020-11-18	12.11	12.11	12.11	12.11	52
2020-11-17	11.54	11.54	11.54	11.54	5
2020-11-16	11.72	11.72	11.72	11.72	8
2020-11-13	11.39	11.39	11.39	11.39	0
2020-11-12	11.39	11.39	11.39	11.39	132
2020-11-11	11.29	11.29	11.29	11.29	26
2020-11-10	11.05	11.05	11.05	11.05	5
2020-11-09	11.04	11.04	11.04	11.04	23
2020-11-06	10.27	10.27	10.27	10.27	12
2020-11-05	9.90	9.90	9.90	9.90	100
2020-11-04	9.78	9.78	9.78	9.78	0
2020-11-03	9.78	9.78	9.78	9.78	0
2020-11-02	9.78	9.78	9.78	9.78	61
2020-10-30	10.16	10.16	10.16	10.16	0
2020-10-29	10.16	10.16	10.16	10.16	0
2020-10-28	10.16	10.16	10.16	10.16	0
2020-10-27	10.16	10.16	10.16	10.16	56
2020-10-26	10.18	10.18	10.18	10.18	3
2020-10-23	10.52	10.52	10.52	10.52	5
2020-10-22	10.58	10.58	10.58	10.58	44
2020-10-21	10.46	10.46	10.46	10.46	8
2020-10-20	10.31	10.31	10.31	10.31	10
2020-10-16	10.33	10.33	10.33	10.33	0
2020-10-15	10.33	10.33	10.33	10.33	246
2020-10-14	10.82	10.82	10.82	10.82	200
2020-10-13	10.82	10.82	10.82	10.82	0
2020-10-12	10.82	10.82	10.82	10.82	92
2020-10-09	10.35	10.35	10.35	10.35	75
2020-10-08	9.12	9.12	9.12	9.12	1,973
2020-10-07	9.13	9.13	9.13	9.13	7
2020-10-06	9.04	9.04	9.04	9.04	14
2020-10-05	8.78	8.78	8.78	8.78	1
2020-10-02	8.24	8.24	8.24	8.24	0
2020-10-01	8.24	8.24	8.24	8.24	285
2020-09-30	8.06	8.06	8.06	8.06	39
2020-09-29	8.09	8.09	8.09	8.09	5
2020-09-28	8.37	8.37	8.37	8.37	199
2020-09-25	7.50	7.50	7.50	7.50	3
2020-09-24	7.46	7.46	7.46	7.46	26
2020-09-23	8.04	8.04	8.04	8.04	5
2020-09-22	8.05	8.05	8.05	8.05	37
2020-09-21	8.11	8.11	8.11	8.11	3
2020-09-18	7.87	7.87	7.87	7.87	553
2020-09-17	7.78	7.78	7.78	7.78	100
2020-09-16	8.79	8.79	8.79	8.79	0
2020-09-15	8.79	8.79	8.79	8.79	0
2020-09-14	8.79	8.79	8.79	8.79	0
2020-09-11	8.79	8.79	8.79	8.79	17
2020-04-03	9.74	9.74	9.74	9.74	0
2020-04-02	9.74	9.74	9.74	9.74	0
2020-04-01	9.74	9.74	9.74	9.74	16

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