Arise Ab Ord Share History

Arise Ab Ord Share Price history. The following table shows end-of-day data 0MFA historical share prices for Arise Ab 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	38.10	38.10	38.10	38.10	0
2024-05-02	38.10	38.10	38.10	38.10	0
2024-05-01	38.10	38.10	38.10	38.10	0
2024-04-30	38.10	38.10	38.10	38.10	0
2024-04-29	38.10	38.10	38.10	38.10	0
2024-04-26	38.10	38.10	38.10	38.10	291
2024-04-25	38.10	38.10	38.10	38.10	0
2024-04-24	38.10	38.10	38.10	38.10	62
2024-04-23	38.10	38.10	38.10	38.10	0
2024-04-22	38.10	38.10	38.10	38.10	0
2024-04-19	38.10	38.10	38.10	38.10	1,117
2024-04-18	37.90	37.90	37.90	37.90	62
2024-04-17	37.90	37.90	37.90	37.90	0
2024-04-16	37.90	37.90	37.90	37.90	125
2024-04-15	37.90	37.90	37.90	37.90	844
2024-04-12	37.90	37.90	37.90	37.90	415
2024-04-11	37.90	37.90	37.90	37.90	1,907
2024-04-10	37.90	37.90	37.90	37.90	1,689
2024-04-09	38.70	38.70	38.70	38.70	2,575
2024-04-08	38.80	38.80	38.80	38.80	77
2024-04-05	39.15	39.15	39.15	39.15	7,663
2024-04-04	40.25	40.25	40.25	40.25	63
2024-04-03	40.25	40.25	40.25	40.25	1,262
2024-04-02	40.25	40.25	40.25	40.25	145
2024-04-01	40.25	40.25	40.25	40.25	0
2024-03-29	40.25	40.25	40.25	40.25	0
2024-03-28	40.25	40.25	40.25	40.25	512
2024-03-27	40.25	40.25	40.25	40.25	412
2024-03-26	40.50	40.50	40.50	40.50	167
2024-03-25	40.50	40.50	40.50	40.50	384
2024-03-22	41.83	41.83	41.83	41.83	217
2024-03-21	41.83	41.83	41.83	41.83	693
2024-03-20	41.83	41.83	41.83	41.83	58
2024-03-19	41.83	41.83	41.83	41.83	938
2024-03-18	42.90	42.90	42.90	42.90	103
2024-03-15	42.90	42.90	42.90	42.90	0
2024-03-14	42.90	42.90	42.90	42.90	302
2024-03-13	42.90	42.90	42.90	42.90	3,568
2024-03-12	43.78	43.78	43.78	43.78	583
2024-03-11	43.85	43.85	43.85	43.85	240
2024-03-08	43.85	43.85	43.85	43.85	15
2024-03-07	43.85	43.85	43.85	43.85	102
2024-03-06	43.85	43.85	43.85	43.85	1,148
2024-03-05	43.06	43.06	43.06	43.06	2,166
2024-03-04	43.75	43.75	43.75	43.75	1,268
2024-03-01	43.54	43.54	43.54	43.54	6
2024-02-29	43.54	43.54	43.54	43.54	1,225
2024-02-28	42.75	42.75	42.75	42.75	855
2024-02-27	42.70	42.70	42.70	42.70	1,078
2024-02-26	42.10	42.10	42.10	42.10	3,396
2024-02-23	42.00	42.00	42.00	42.00	1,928
2024-02-22	42.00	42.00	42.00	42.00	954
2024-02-21	42.00	42.00	42.00	42.00	1,917
2024-02-20	40.80	40.80	40.80	40.80	628
2024-02-19	40.80	40.80	40.80	40.80	494
2024-02-16	40.80	40.80	40.80	40.80	1,182
2024-02-15	40.70	40.70	40.70	40.70	1,339
2024-02-14	38.47	38.47	38.47	38.47	5,325
2024-02-13	40.75	40.75	40.75	40.75	3,003
2024-02-12	40.75	40.75	40.75	40.75	2,921
2024-02-09	40.35	40.35	40.35	40.35	1,066
2024-02-08	40.00	40.00	40.00	40.00	2,387
2024-02-07	40.00	40.00	40.00	40.00	2,547
2024-02-06	40.00	40.00	40.00	40.00	1,510
2024-02-05	41.19	41.19	41.19	41.19	1,700
2024-02-02	40.70	40.70	40.70	40.70	10,000
2024-02-01	41.75	41.75	41.75	41.75	6,996
2024-01-31	44.20	44.20	44.20	44.20	536
2024-01-30	44.10	44.10	44.10	44.10	0
2024-01-29	44.10	44.10	44.10	44.10	195
2024-01-26	42.80	42.80	42.80	42.80	3,482
2024-01-25	42.79	42.79	42.79	42.79	1,956
2024-01-24	42.96	42.96	42.96	42.96	1,812
2024-01-23	40.83	40.83	40.83	40.83	214
2024-01-22	39.40	39.40	39.40	39.40	1,394
2024-01-19	39.95	39.95	39.95	39.95	5,097
2024-01-18	42.15	42.15	42.15	42.15	297
2024-01-17	42.15	42.15	42.15	42.15	4,939
2024-01-16	42.15	42.15	42.15	42.15	389
2024-01-15	41.85	41.85	41.85	41.85	6,879
2024-01-12	43.60	43.60	43.60	43.60	483
2024-01-11	42.69	42.69	42.69	42.69	619
2024-01-10	44.30	44.30	44.30	44.30	708
2024-01-09	44.30	44.30	44.30	44.30	714
2024-01-08	44.00	44.00	44.00	44.00	9,167
2024-01-05	41.90	41.90	41.90	41.90	11,093
2024-01-04	41.65	41.65	41.65	41.65	1,302
2024-01-03	41.90	41.90	41.90	41.90	2,238
2024-01-02	45.50	45.50	45.50	45.50	589
2024-01-01	45.50	45.50	45.50	45.50	0
2023-12-29	45.50	45.50	45.50	45.50	627
2023-12-28	44.55	44.55	44.55	44.55	882
2023-12-27	44.35	44.35	44.35	44.35	4,367
2023-12-26	44.60	44.60	44.60	44.60	0
2023-12-25	44.60	44.60	44.60	44.60	0
2023-12-22	44.60	44.60	44.60	44.60	598
2023-12-21	43.92	43.92	43.92	43.92	2,132
2023-12-20	44.40	44.40	44.40	44.40	2,223
2023-12-19	44.80	44.80	44.80	44.80	2,459
2023-12-18	44.55	44.55	44.55	44.55	727
2023-12-15	44.65	44.65	44.65	44.65	6,844
2023-12-14	44.50	44.50	44.50	44.50	390
2023-12-13	45.05	45.05	45.05	45.05	8,289
2023-12-12	41.45	41.45	41.45	41.45	2,903
2023-12-11	42.50	42.50	42.50	42.50	2,403
2023-12-08	43.70	43.70	43.70	43.70	133
2023-12-07	43.70	43.70	43.70	43.70	974
2023-12-06	43.20	43.20	43.20	43.20	1,905
2023-12-05	41.50	41.50	41.50	41.50	1,209
2023-12-04	39.35	39.35	39.35	39.35	1,379
2023-12-01	38.90	38.90	38.90	38.90	4,569
2023-11-30	39.45	39.45	39.45	39.45	2,719
2023-11-29	39.35	39.35	39.35	39.35	0
2023-11-28	39.35	39.35	39.35	39.35	548
2023-11-27	39.85	39.85	39.85	39.85	390
2023-11-24	39.95	39.95	39.95	39.95	758
2023-11-23	39.80	39.80	39.80	39.80	10,794
2023-11-22	34.35	34.35	34.35	34.35	4,271
2023-11-21	32.95	32.95	32.95	32.95	609
2023-11-20	32.95	32.95	32.95	32.95	0
2023-11-17	32.95	32.95	32.95	32.95	0
2023-11-16	32.95	32.95	32.95	32.95	3,178
2023-11-15	33.60	33.60	33.60	33.60	1,204
2023-11-14	29.45	29.45	29.45	29.45	184
2023-11-13	29.45	29.45	29.45	29.45	3,489
2023-11-10	31.80	31.80	31.80	31.80	250
2023-11-09	31.80	31.80	31.80	31.80	0
2023-11-08	31.80	31.80	31.80	31.80	997
2023-11-07	32.85	32.85	32.85	32.85	152
2023-11-06	33.05	33.05	33.05	33.05	1,476
2023-11-03	32.90	32.90	32.90	32.90	307
2023-11-02	31.80	31.80	31.80	31.80	1,322
2023-11-01	30.70	30.70	30.70	30.70	4
2023-10-31	31.15	31.15	31.15	31.15	1,880
2023-10-30	30.35	30.35	30.35	30.35	273
2023-10-27	30.35	30.35	30.35	30.35	1,028
2023-10-26	30.35	30.35	30.35	30.35	6,549
2023-10-25	29.80	29.80	29.80	29.80	5,111
2023-10-24	30.80	30.80	30.80	30.80	235
2023-10-23	33.40	33.40	33.40	33.40	627
2023-10-20	34.00	34.00	34.00	34.00	1,849
2023-10-19	32.95	32.95	32.95	32.95	1,100
2023-10-18	32.20	32.20	32.20	32.20	2,676
2023-10-17	33.25	33.25	33.25	33.25	272
2023-10-16	34.85	34.85	34.85	34.85	16
2023-10-13	34.85	34.85	34.85	34.85	234
2023-10-12	34.65	34.65	34.65	34.65	629
2023-10-11	33.50	33.50	33.50	33.50	2,985
2023-10-10	34.25	34.25	34.25	34.25	300
2023-10-09	33.15	33.15	33.15	33.15	2,870
2023-10-06	33.30	33.30	33.30	33.30	472
2023-10-05	34.00	34.00	34.00	34.00	231
2023-10-04	34.00	34.00	34.00	34.00	21
2023-10-03	33.50	33.50	33.50	33.50	1,232
2023-10-02	34.70	34.70	34.70	34.70	807
2023-09-29	35.55	35.55	35.55	35.55	255
2023-09-28	35.15	35.15	35.15	35.15	1,897
2023-09-27	34.05	34.05	34.05	34.05	657
2023-09-26	34.05	34.05	34.05	34.05	389
2023-09-25	35.25	35.25	35.25	35.25	134
2023-09-22	37.30	37.30	37.30	37.30	32
2023-09-21	38.15	38.15	38.15	38.15	1,039
2023-09-20	38.20	38.20	38.20	38.20	1,328
2023-09-19	38.50	38.50	38.50	38.50	659
2023-09-18	37.60	37.60	37.60	37.60	826
2023-09-15	37.95	37.95	37.95	37.95	588
2023-09-14	37.80	37.80	37.80	37.80	418
2023-09-13	37.85	37.85	37.85	37.85	619
2023-09-12	38.05	38.05	38.05	38.05	1,135
2023-09-11	38.95	38.95	38.95	38.95	664
2023-09-08	39.25	39.25	39.25	39.25	573
2023-09-07	39.45	39.45	39.45	39.45	963
2023-09-06	39.45	39.45	39.45	39.45	323
2023-09-05	39.80	39.80	39.80	39.80	764
2023-09-04	39.85	39.85	39.85	39.85	306
2023-09-01	39.85	39.85	39.85	39.85	316
2023-08-31	40.70	40.70	40.70	40.70	235
2023-08-30	40.50	40.50	40.50	40.50	649
2023-08-29	41.45	41.45	41.45	41.45	2,310
2023-08-28	41.00	41.00	41.00	41.00	0
2023-08-25	41.00	41.00	41.00	41.00	350
2023-08-24	41.20	41.20	41.20	41.20	114
2023-08-23	41.00	41.00	41.00	41.00	2,926
2023-08-22	40.30	40.30	40.30	40.30	707
2023-08-21	40.05	40.05	40.05	40.05	547
2023-08-18	40.05	40.05	40.05	40.05	800
2023-08-17	40.65	40.65	40.65	40.65	975
2023-08-16	39.40	39.40	39.40	39.40	3,006
2023-08-15	38.75	38.75	38.75	38.75	1,020
2023-08-14	40.20	40.20	40.20	40.20	5,784
2023-08-11	40.85	40.85	40.85	40.85	1,022
2023-08-10	41.25	41.25	41.25	41.25	488
2023-08-09	41.05	41.05	41.05	41.05	1,105
2023-08-08	40.80	40.80	40.80	40.80	835
2023-08-07	40.55	40.55	40.55	40.55	829
2023-08-04	40.70	40.70	40.70	40.70	428
2023-08-03	39.70	39.70	39.70	39.70	5,302
2023-08-02	40.55	40.55	40.55	40.55	1,119
2023-08-01	42.35	42.35	42.35	42.35	386
2023-07-31	42.30	42.30	42.30	42.30	5,189
2023-07-28	42.40	42.40	42.40	42.40	6,618
2023-07-27	42.65	42.65	42.65	42.65	1,974
2023-07-26	42.75	42.75	42.75	42.75	441
2023-07-25	43.45	43.45	43.45	43.45	3,641
2023-07-24	42.40	42.40	42.40	42.40	1,941
2023-07-21	41.00	41.00	41.00	41.00	1,453
2023-07-20	41.50	41.50	41.50	41.50	4,370
2023-07-19	41.90	41.90	41.90	41.90	6,690
2023-07-18	42.00	42.00	42.00	42.00	1,103
2023-07-17	41.70	41.70	41.70	41.70	5,020
2023-07-14	41.75	41.75	41.75	41.75	7,107
2023-07-13	42.35	42.35	42.35	42.35	5,648
2023-07-12	42.75	42.75	42.75	42.75	4,461
2023-07-11	42.75	42.75	42.75	42.75	2,743
2023-07-10	42.50	42.50	42.50	42.50	1,661
2023-07-07	43.65	43.65	43.65	43.65	6,747
2023-07-06	43.60	43.60	43.60	43.60	8,649
2023-07-05	44.95	44.95	44.95	44.95	4,265
2023-07-04	45.35	45.35	45.35	45.35	21,839
2023-07-03	44.00	44.00	44.00	44.00	1,131
2023-06-30	44.55	44.55	44.55	44.55	1,867
2023-06-29	43.60	43.60	43.60	43.60	579
2023-06-28	43.60	43.60	43.60	43.60	3,276
2023-06-27	43.70	43.70	43.70	43.70	3,044
2023-06-26	44.35	44.35	44.35	44.35	2,131
2023-06-23	45.85	45.85	45.85	45.85	0
2023-06-22	45.85	45.85	45.85	45.85	246
2023-06-21	45.60	45.60	45.60	45.60	3,653
2023-06-20	47.23	47.23	47.23	47.23	430
2023-06-19	48.65	48.65	48.65	48.65	26
2023-06-16	49.18	49.18	49.18	49.18	75,972
2023-06-15	46.89	46.89	46.89	46.89	350
2023-06-14	46.89	46.89	46.89	46.89	1,061
2023-06-13	46.89	46.89	46.89	46.89	24
2023-06-12	46.55	46.55	46.55	46.55	388
2023-06-09	46.75	46.75	46.75	46.75	0
2023-06-08	46.75	46.75	46.75	46.75	56
2023-06-07	47.65	47.65	47.65	47.65	477
2023-06-06	48.30	48.30	48.30	48.30	0
2023-06-05	48.30	48.30	48.30	48.30	3,292
2023-06-02	48.30	48.30	48.30	48.30	0
2023-06-01	48.30	48.30	48.30	48.30	460
2023-05-31	47.18	47.18	47.18	47.18	2,050
2023-05-30	47.85	47.85	47.85	47.85	2,798
2023-05-29	48.90	48.90	48.90	48.90	0
2023-05-26	48.90	48.90	48.90	48.90	257
2023-05-25	49.35	49.35	49.35	49.35	610
2023-05-24	50.10	50.10	50.10	50.10	289
2023-05-23	53.12	53.12	53.12	53.12	0
2023-05-22	53.12	53.12	53.12	53.12	0
2023-05-19	53.12	53.12	53.12	53.12	5,190
2023-05-18	53.12	53.12	53.12	53.12	0
2023-05-17	53.12	53.12	53.12	53.12	0
2023-05-16	53.12	53.12	53.12	53.12	0
2023-05-15	53.12	53.12	53.12	53.12	0
2023-05-12	53.12	53.12	53.12	53.12	3,815
2023-05-11	53.12	53.12	53.12	53.12	490
2023-05-10	53.12	53.12	53.12	53.12	0
2023-05-09	53.12	53.12	53.12	53.12	10,291
2023-05-08	50.99	50.99	50.99	50.99	0
2023-05-05	50.99	50.99	50.99	50.99	0
2023-05-04	50.99	50.99	50.99	50.99	0
2023-05-03	50.99	50.99	50.99	50.99	0
2023-05-02	50.99	50.99	50.99	50.99	3,634
2023-05-01	58.30	58.30	58.30	58.30	0
2023-04-28	58.30	58.30	58.30	58.30	0
2023-04-27	58.30	58.30	58.30	58.30	0
2023-04-26	58.30	58.30	58.30	58.30	1,070
2023-04-25	58.30	58.30	58.30	58.30	3,541
2023-04-24	58.30	58.30	58.30	58.30	450
2023-04-21	58.30	58.30	58.30	58.30	1,653
2023-04-20	58.30	58.30	58.30	58.30	369
2023-04-19	58.30	58.30	58.30	58.30	0
2023-04-18	58.30	58.30	58.30	58.30	100
2023-04-17	59.30	59.30	59.30	59.30	61
2023-04-14	56.21	56.21	56.21	56.21	1,530
2023-04-13	56.21	56.21	56.21	56.21	396
2023-04-12	49.20	49.20	49.20	49.20	260
2023-04-11	49.20	49.20	49.20	49.20	2,185
2023-04-10	49.20	49.20	49.20	49.20	0
2023-04-07	49.20	49.20	49.20	49.20	0
2023-04-06	49.20	49.20	49.20	49.20	315
2023-04-05	49.20	49.20	49.20	49.20	40
2023-04-04	49.20	49.20	49.20	49.20	1,736
2023-04-03	49.20	49.20	49.20	49.20	380
2023-03-31	49.20	49.20	49.20	49.20	733
2023-03-30	49.20	49.20	49.20	49.20	1,632
2023-03-29	49.20	49.20	49.20	49.20	0
2023-03-28	49.20	49.20	49.20	49.20	1,489
2023-03-27	49.20	49.20	49.20	49.20	36
2023-03-24	49.20	49.20	49.20	49.20	719
2023-03-23	49.20	49.20	49.20	49.20	630
2023-03-22	49.20	49.20	49.20	49.20	186
2023-03-21	49.20	49.20	49.20	49.20	92
2023-03-20	49.20	49.20	49.20	49.20	1,184
2023-03-17	42.69	42.69	42.69	42.69	803
2023-03-16	42.69	42.69	42.69	42.69	222
2023-03-15	42.69	42.69	42.69	42.69	2,321
2023-03-14	42.69	42.69	42.69	42.69	0
2023-03-13	42.69	42.69	42.69	42.69	55
2023-03-10	44.17	44.17	44.17	44.17	0
2023-03-09	42.60	42.60	42.60	42.60	0
2023-03-08	42.21	42.21	42.21	42.21	0
2023-03-07	42.21	42.21	42.21	42.21	445
2023-03-06	42.21	42.21	42.21	42.21	2,160
2023-03-03	44.00	44.00	44.00	44.00	0
2023-03-02	44.00	44.00	44.00	44.00	796
2023-03-01	46.78	46.78	46.78	46.78	0
2023-02-28	46.78	46.78	46.78	46.78	1,411
2023-02-27	46.78	46.78	46.78	46.78	3,857
2023-02-24	46.78	46.78	46.78	46.78	0
2023-02-23	46.78	46.78	46.78	46.78	12
2023-02-22	47.25	47.25	47.25	47.25	140
2023-02-21	46.46	46.46	46.46	46.46	1,354
2023-02-20	48.75	48.75	48.75	48.75	0
2023-02-17	48.75	48.75	48.75	48.75	3,708
2023-02-16	48.75	48.75	48.75	48.75	0
2023-02-15	48.75	48.75	48.75	48.75	1,729
2023-02-14	48.75	48.75	48.75	48.75	0
2023-02-13	48.75	48.75	48.75	48.75	5,509
2023-02-10	48.75	48.75	48.75	48.75	182
2023-02-09	48.85	48.85	48.85	48.85	29
2023-02-08	48.85	48.85	48.85	48.85	5,185
2023-02-07	49.65	49.65	49.65	49.65	0
2023-02-06	49.65	49.65	49.65	49.65	2,059
2023-02-03	49.65	49.65	49.65	49.65	3,846
2023-02-02	49.65	49.65	49.65	49.65	0
2023-02-01	49.65	49.65	49.65	49.65	0
2023-01-31	51.63	51.63	51.63	51.63	134
2023-01-30	51.63	51.63	51.63	51.63	10,237
2023-01-27	51.63	51.63	51.63	51.63	1,344
2023-01-26	51.63	51.63	51.63	51.63	816
2023-01-25	51.63	51.63	51.63	51.63	12
2023-01-24	51.80	51.80	51.80	51.80	1,000
2023-01-23	52.04	52.04	52.04	52.04	0
2023-01-20	52.04	52.04	52.04	52.04	500
2023-01-19	49.42	49.42	49.42	49.42	2,762
2023-01-18	49.51	49.51	49.51	49.51	500
2023-01-17	50.09	50.09	50.09	50.09	0
2023-01-16	50.09	50.09	50.09	50.09	500
2023-01-13	50.84	50.84	50.84	50.84	3,061
2023-01-12	49.96	49.96	49.96	49.96	5,761
2023-01-11	47.77	47.77	47.77	47.77	867
2023-01-10	48.79	48.79	48.79	48.79	1,665
2023-01-09	48.79	48.79	48.79	48.79	0
2023-01-06	48.79	48.79	48.79	48.79	0
2023-01-05	49.41	49.41	49.41	49.41	81
2023-01-04	51.60	51.60	51.60	51.60	2,241
2023-01-03	49.99	49.99	49.99	49.99	0
2023-01-02	49.99	49.99	49.99	49.99	0
2022-12-30	49.99	49.99	49.99	49.99	0
2022-12-29	49.99	49.99	49.99	49.99	3,563
2022-12-28	49.99	49.99	49.99	49.99	0
2022-12-27	49.85	49.85	49.85	49.85	0
2022-12-26	49.85	49.85	49.85	49.85	0
2022-12-23	49.85	49.85	49.85	49.85	186
2022-12-22	49.92	49.92	49.92	49.92	1,395
2022-12-21	55.95	55.95	55.95	55.95	445
2022-12-20	55.95	55.95	55.95	55.95	156
2022-12-19	55.95	55.95	55.95	55.95	121
2022-12-16	55.95	55.95	55.95	55.95	1,246
2022-12-15	56.89	56.89	56.89	56.89	1
2022-12-14	56.89	56.89	56.89	56.89	1,273
2022-12-13	50.79	50.79	50.79	50.79	0
2022-12-12	50.79	50.79	50.79	50.79	0
2022-12-09	50.79	50.79	50.79	50.79	0
2022-12-08	50.79	50.79	50.79	50.79	1,139
2022-12-07	50.55	50.55	50.55	50.55	2,819
2022-12-06	47.09	47.09	47.09	47.09	398
2022-12-05	47.09	47.09	47.09	47.09	167
2022-12-02	47.09	47.09	47.09	47.09	0
2022-12-01	47.09	47.09	47.09	47.09	12,066
2022-11-30	52.16	52.16	52.16	52.16	232
2022-11-29	52.16	52.16	52.16	52.16	0
2022-11-28	52.16	52.16	52.16	52.16	293
2022-11-25	52.16	52.16	52.16	52.16	5,382
2022-11-24	52.16	52.16	52.16	52.16	2,927
2022-11-23	52.16	52.16	52.16	52.16	337
2022-11-22	52.16	52.16	52.16	52.16	512
2022-11-21	52.16	52.16	52.16	52.16	529
2022-11-18	52.16	52.16	52.16	52.16	1,913
2022-11-17	54.66	54.66	54.66	54.66	27,249
2022-11-16	54.66	54.66	54.66	54.66	12,572
2022-11-15	54.66	54.66	54.66	54.66	731
2022-11-14	51.54	51.54	51.54	51.54	100
2022-11-11	52.40	52.40	52.40	52.40	7,067
2022-11-10	50.70	50.70	50.70	50.70	3,447
2022-11-09	50.50	50.50	50.50	50.50	691
2022-11-08	50.50	50.50	50.50	50.50	1,242
2022-11-07	50.00	50.00	50.00	50.00	727
2022-11-04	49.80	49.80	49.80	49.80	0
2022-11-03	49.80	49.80	49.80	49.80	1,840
2022-11-02	50.60	50.60	50.60	50.60	2,617
2022-11-01	48.74	48.74	48.74	48.74	0
2022-10-31	48.74	48.74	48.74	48.74	0
2022-10-28	49.79	49.79	49.79	49.79	0
2022-10-27	50.02	50.02	50.02	50.02	2,655
2022-10-26	49.23	49.23	49.23	49.23	0
2022-10-25	49.23	49.23	49.23	49.23	0
2022-10-24	51.53	51.53	51.53	51.53	3,002
2022-10-21	51.53	51.53	51.53	51.53	0
2022-10-20	51.53	51.53	51.53	51.53	11,591
2022-10-19	51.53	51.53	51.53	51.53	66
2022-10-18	51.53	51.53	51.53	51.53	147
2022-10-17	51.53	51.53	51.53	51.53	7,085
2022-10-14	51.53	51.53	51.53	51.53	4,091
2022-10-13	51.53	51.53	51.53	51.53	1,430
2022-10-12	52.55	52.55	52.55	52.55	11,989
2022-10-11	59.60	59.60	59.60	59.60	10,923
2022-10-10	59.60	59.60	59.60	59.60	15,412
2022-10-07	59.60	59.60	59.60	59.60	5,252
2022-10-06	59.60	59.60	59.60	59.60	0
2022-10-05	59.60	59.60	59.60	59.60	0
2022-10-04	59.60	59.60	59.60	59.60	716
2022-10-03	59.22	59.22	59.22	59.22	205
2022-09-30	60.80	60.80	60.80	60.80	8,525
2022-09-29	60.80	60.80	60.80	60.80	2,107
2022-09-28	60.80	60.80	60.80	60.80	1,649
2022-09-27	60.80	60.80	60.80	60.80	1,084
2022-09-26	58.50	58.50	58.50	58.50	9,113
2022-09-23	61.11	61.11	61.11	61.11	2,058
2022-09-22	61.11	61.11	61.11	61.11	115
2022-09-21	66.92	66.92	66.92	66.92	1,976
2022-09-20	66.92	66.92	66.92	66.92	178
2022-09-19	66.92	66.92	66.92	66.92	0
2022-09-16	66.92	66.92	66.92	66.92	504
2022-09-15	66.92	66.92	66.92	66.92	532
2022-09-14	64.05	64.05	64.05	64.05	2,580
2022-09-13	66.78	66.78	66.78	66.78	179
2022-09-12	65.04	65.04	65.04	65.04	7,307
2022-09-09	66.40	66.40	66.40	66.40	6,273
2022-09-08	77.00	77.00	77.00	77.00	259
2022-09-07	77.00	77.00	77.00	77.00	5,215
2022-09-06	76.05	76.05	76.05	76.05	0
2022-09-05	76.05	76.05	76.05	76.05	0
2022-09-02	76.05	76.05	76.05	76.05	774
2022-09-01	76.05	76.05	76.05	76.05	5,907
2022-08-31	76.97	76.97	76.97	76.97	1,263
2022-08-30	76.97	76.97	76.97	76.97	4,830
2022-08-29	76.60	76.60	76.60	76.60	0
2022-08-26	76.60	76.60	76.60	76.60	321
2022-08-25	76.10	76.10	76.10	76.10	4,007
2022-08-24	71.18	71.18	71.18	71.18	0
2022-08-23	71.18	71.18	71.18	71.18	0
2022-08-22	71.18	71.18	71.18	71.18	0
2022-08-19	71.18	71.18	71.18	71.18	0
2022-08-18	71.18	71.18	71.18	71.18	0
2022-08-17	71.18	71.18	71.18	71.18	8
2022-08-16	67.80	67.80	67.80	67.80	178
2022-08-15	58.70	58.70	58.70	58.70	0
2022-08-12	58.70	58.70	58.70	58.70	0
2022-08-11	58.70	58.70	58.70	58.70	0
2022-08-10	58.70	58.70	58.70	58.70	1,733
2022-08-09	58.70	58.70	58.70	58.70	0
2022-08-08	58.70	58.70	58.70	58.70	0
2022-08-05	58.70	58.70	58.70	58.70	0
2022-08-04	58.70	58.70	58.70	58.70	0
2022-08-03	58.70	58.70	58.70	58.70	0
2022-08-02	58.70	58.70	58.70	58.70	53
2022-08-01	58.70	58.70	58.70	58.70	2,810
2022-07-29	51.33	51.33	51.33	51.33	0
2022-07-28	51.33	51.33	51.33	51.33	0
2022-07-27	51.33	51.33	51.33	51.33	0
2022-07-26	51.33	51.33	51.33	51.33	0
2022-07-25	51.33	51.33	51.33	51.33	0
2022-07-22	51.33	51.33	51.33	51.33	0
2022-07-21	51.33	51.33	51.33	51.33	0
2022-07-20	51.33	51.33	51.33	51.33	11
2022-07-19	41.73	41.73	41.73	41.73	0
2022-07-18	41.73	41.73	41.73	41.73	0
2022-07-15	41.73	41.73	41.73	41.73	0
2022-07-14	41.73	41.73	41.73	41.73	0
2022-07-13	41.73	41.73	41.73	41.73	0
2022-07-12	41.73	41.73	41.73	41.73	781
2022-07-11	41.73	41.73	41.73	41.73	2,004
2022-07-08	41.73	41.73	41.73	41.73	0
2022-07-07	41.73	41.73	41.73	41.73	0
2022-07-06	41.73	41.73	41.73	41.73	0
2022-07-05	41.73	41.73	41.73	41.73	0
2022-07-04	41.73	41.73	41.73	41.73	0
2022-07-01	41.73	41.73	41.73	41.73	217
2022-06-30	41.73	41.73	41.73	41.73	3,392
2022-06-29	41.73	41.73	41.73	41.73	0
2022-06-28	41.73	41.73	41.73	41.73	0
2022-06-27	41.73	41.73	41.73	41.73	0
2022-06-24	41.73	41.73	41.73	41.73	0
2022-06-23	41.73	41.73	41.73	41.73	385
2022-06-22	41.73	41.73	41.73	41.73	191
2022-06-21	41.73	41.73	41.73	41.73	890
2022-06-20	41.73	41.73	41.73	41.73	501
2022-06-17	41.73	41.73	41.73	41.73	770
2022-06-16	42.70	42.70	42.70	42.70	708
2022-06-15	42.70	42.70	42.70	42.70	853
2022-06-14	42.70	42.70	42.70	42.70	1,403
2022-06-13	42.70	42.70	42.70	42.70	8,212
2022-06-10	42.70	42.70	42.70	42.70	866
2022-06-09	42.70	42.70	42.70	42.70	0
2022-06-08	42.70	42.70	42.70	42.70	429
2022-06-07	42.70	42.70	42.70	42.70	3,069
2022-06-06	42.70	42.70	42.70	42.70	0
2022-06-03	42.70	42.70	42.70	42.70	0
2022-06-02	42.70	42.70	42.70	42.70	0
2022-06-01	42.70	42.70	42.70	42.70	832
2022-05-31	42.70	42.70	42.70	42.70	2,254
2022-05-30	42.70	42.70	42.70	42.70	0
2022-05-27	42.70	42.70	42.70	42.70	1,868
2022-05-26	48.95	48.95	48.95	48.95	0
2022-05-25	48.95	48.95	48.95	48.95	2,949
2022-05-24	48.95	48.95	48.95	48.95	0
2022-05-23	48.95	48.95	48.95	48.95	0
2022-05-20	48.95	48.95	48.95	48.95	0
2022-05-19	48.95	48.95	48.95	48.95	511
2022-05-18	48.95	48.95	48.95	48.95	111
2022-05-17	48.95	48.95	48.95	48.95	0
2022-05-16	48.95	48.95	48.95	48.95	14,345
2022-05-13	48.95	48.95	48.95	48.95	371
2022-05-12	48.95	48.95	48.95	48.95	0
2022-05-11	48.95	48.95	48.95	48.95	19,474
2022-05-10	48.95	48.95	48.95	48.95	1,474
2022-05-09	48.95	48.95	48.95	48.95	0
2022-05-06	48.95	48.95	48.95	48.95	545
2022-05-05	52.10	52.10	52.10	52.10	0
2022-05-04	52.10	52.10	52.10	52.10	0
2022-05-03	52.10	52.10	52.10	52.10	1,976
2022-05-02	52.10	52.10	52.10	52.10	0
2022-04-29	52.10	52.10	52.10	52.10	0
2022-04-28	52.10	52.10	52.10	52.10	0
2022-04-27	52.10	52.10	52.10	52.10	0
2022-04-26	52.10	52.10	52.10	52.10	0
2022-04-25	52.10	52.10	52.10	52.10	0
2022-04-22	52.10	52.10	52.10	52.10	2,225
2022-04-21	52.10	52.10	52.10	52.10	0
2022-04-20	52.10	52.10	52.10	52.10	1,485
2022-04-19	45.84	45.84	45.84	45.84	10,962
2022-04-18	45.84	45.84	45.84	45.84	0
2022-04-15	45.84	45.84	45.84	45.84	0
2022-04-14	45.84	45.84	45.84	45.84	2,133
2022-04-13	45.84	45.84	45.84	45.84	0
2022-04-12	45.84	45.84	45.84	45.84	12,585
2022-04-11	45.84	45.84	45.84	45.84	0
2022-04-08	45.84	45.84	45.84	45.84	0
2022-04-07	45.84	45.84	45.84	45.84	0
2022-04-06	45.84	45.84	45.84	45.84	0
2022-04-05	45.84	45.84	45.84	45.84	0
2022-04-04	45.84	45.84	45.84	45.84	0
2022-04-01	45.84	45.84	45.84	45.84	0
2022-03-31	45.84	45.84	45.84	45.84	0
2022-03-30	45.84	45.84	45.84	45.84	0
2022-03-29	45.84	45.84	45.84	45.84	0
2022-03-28	45.84	45.84	45.84	45.84	0
2022-03-25	45.84	45.84	45.84	45.84	191
2022-03-24	45.84	45.84	45.84	45.84	0
2022-03-23	45.84	45.84	45.84	45.84	0
2022-03-22	45.84	45.84	45.84	45.84	1
2022-03-21	49.23	49.23	49.23	49.23	0
2022-03-18	49.23	49.23	49.23	49.23	2,426
2022-03-17	49.23	49.23	49.23	49.23	0
2022-03-16	49.23	49.23	49.23	49.23	550
2022-03-15	49.23	49.23	49.23	49.23	3,754
2022-03-14	49.23	49.23	49.23	49.23	0
2022-03-11	49.23	49.23	49.23	49.23	0
2022-03-10	49.23	49.23	49.23	49.23	0
2022-03-09	49.23	49.23	49.23	49.23	0
2022-03-08	49.23	49.23	49.23	49.23	302
2022-03-07	49.23	49.23	49.23	49.23	0
2022-03-04	49.23	49.23	49.23	49.23	0
2022-03-03	49.23	49.23	49.23	49.23	0
2022-03-02	49.23	49.23	49.23	49.23	0
2022-03-01	49.23	49.23	49.23	49.23	0
2022-02-28	49.23	49.23	49.23	49.23	0
2022-02-25	49.23	49.23	49.23	49.23	0
2022-02-24	49.23	49.23	49.23	49.23	0
2022-02-23	49.23	49.23	49.23	49.23	0
2022-02-22	49.23	49.23	49.23	49.23	153
2022-02-21	49.23	49.23	49.23	49.23	0
2022-02-18	49.23	49.23	49.23	49.23	0
2022-02-17	49.23	49.23	49.23	49.23	0
2022-02-16	49.23	49.23	49.23	49.23	0
2022-02-15	49.23	49.23	49.23	49.23	0
2022-02-14	49.23	49.23	49.23	49.23	0
2022-02-11	49.23	49.23	49.23	49.23	0
2022-02-10	49.23	49.23	49.23	49.23	10
2022-02-09	47.09	47.09	47.09	47.09	40
2022-02-08	47.09	47.09	47.09	47.09	0
2022-02-07	47.09	47.09	47.09	47.09	80
2022-02-04	47.09	47.09	47.09	47.09	0
2022-02-03	47.09	47.09	47.09	47.09	0
2022-02-02	47.09	47.09	47.09	47.09	0
2022-02-01	47.09	47.09	47.09	47.09	0
2022-01-31	47.09	47.09	47.09	47.09	0
2022-01-28	47.09	47.09	47.09	47.09	0
2022-01-27	47.09	47.09	47.09	47.09	0
2022-01-26	47.14	47.14	47.14	47.14	0
2022-01-25	41.15	41.15	41.15	41.15	0
2022-01-24	41.15	41.15	41.15	41.15	0
2022-01-21	41.15	41.15	41.15	41.15	0
2022-01-20	41.15	41.15	41.15	41.15	0
2022-01-19	41.15	41.15	41.15	41.15	0
2022-01-18	41.15	41.15	41.15	41.15	0
2022-01-17	41.15	41.15	41.15	41.15	0
2022-01-14	41.15	41.15	41.15	41.15	0
2022-01-13	41.15	41.15	41.15	41.15	0
2022-01-12	41.15	41.15	41.15	41.15	40
2022-01-11	41.15	41.15	41.15	41.15	58
2022-01-10	41.15	41.15	41.15	41.15	149
2022-01-07	41.15	41.15	41.15	41.15	0
2022-01-06	41.15	41.15	41.15	41.15	0
2022-01-05	41.15	41.15	41.15	41.15	257
2022-01-04	41.15	41.15	41.15	41.15	0
2022-01-03	41.15	41.15	41.15	41.15	0
2021-12-31	41.15	41.15	41.15	41.15	0
2021-12-30	41.15	41.15	41.15	41.15	0
2021-12-29	41.15	41.15	41.15	41.15	0
2021-12-28	41.15	41.15	41.15	41.15	0
2021-12-27	41.15	41.15	41.15	41.15	0
2021-12-24	41.15	41.15	41.15	41.15	0
2021-12-23	41.15	41.15	41.15	41.15	0
2021-12-22	41.15	41.15	41.15	41.15	0
2021-12-21	41.15	41.15	41.15	41.15	0
2021-12-20	41.15	41.15	41.15	41.15	203
2021-12-17	41.15	41.15	41.15	41.15	0
2021-12-16	41.15	41.15	41.15	41.15	217
2021-12-15	41.15	41.15	41.15	41.15	0
2021-12-14	41.15	41.15	41.15	41.15	0
2021-12-13	41.15	41.15	41.15	41.15	0
2021-12-10	41.15	41.15	41.15	41.15	0
2021-12-09	41.15	41.15	41.15	41.15	0
2021-12-08	41.15	41.15	41.15	41.15	0
2021-12-07	41.15	41.15	41.15	41.15	0
2021-12-06	41.15	41.15	41.15	41.15	0
2021-12-03	41.15	41.15	41.15	41.15	0
2021-12-02	41.15	41.15	41.15	41.15	0
2021-12-01	41.15	41.15	41.15	41.15	0
2021-11-30	41.15	41.15	41.15	41.15	0
2021-11-29	41.15	41.15	41.15	41.15	0
2021-11-26	41.15	41.15	41.15	41.15	0
2021-11-25	41.15	41.15	41.15	41.15	0
2021-11-24	41.15	41.15	41.15	41.15	0
2021-11-23	41.15	41.15	41.15	41.15	0
2021-11-22	41.15	41.15	41.15	41.15	0
2021-11-19	41.15	41.15	41.15	41.15	0
2021-11-18	41.15	41.15	41.15	41.15	0
2021-11-17	41.15	41.15	41.15	41.15	0
2021-11-16	41.15	41.15	41.15	41.15	0
2021-11-15	41.15	41.15	41.15	41.15	0
2021-11-12	41.15	41.15	41.15	41.15	0
2021-11-11	41.15	41.15	41.15	41.15	0
2021-11-10	41.15	41.15	41.15	41.15	0
2021-11-09	41.15	41.15	41.15	41.15	0
2021-11-08	41.15	41.15	41.15	41.15	0
2021-11-05	41.15	41.15	41.15	41.15	0
2021-11-04	41.15	41.15	41.15	41.15	0
2021-11-03	41.15	41.15	41.15	41.15	2,166
2021-11-02	38.58	38.58	38.58	38.58	0
2021-11-01	38.58	38.58	38.58	38.58	0
2021-10-29	38.58	38.58	38.58	38.58	0
2021-10-28	38.58	38.58	38.58	38.58	0
2021-10-27	38.58	38.58	38.58	38.58	0
2021-10-26	38.58	38.58	38.58	38.58	0
2021-10-25	38.58	38.58	38.58	38.58	0
2021-10-22	38.58	38.58	38.58	38.58	0
2021-10-21	38.58	38.58	38.58	38.58	3,674
2021-10-20	38.58	38.58	38.58	38.58	83
2021-10-19	38.58	38.58	38.58	38.58	0
2021-10-18	38.58	38.58	38.58	38.58	0
2021-10-15	38.58	38.58	38.58	38.58	0
2021-10-14	38.58	38.58	38.58	38.58	0
2021-10-13	38.58	38.58	38.58	38.58	0
2021-10-12	38.58	38.58	38.58	38.58	0
2021-10-11	38.58	38.58	38.58	38.58	0
2021-10-08	38.58	38.58	38.58	38.58	0
2021-10-07	38.58	38.58	38.58	38.58	0
2021-10-06	38.58	38.58	38.58	38.58	0
2021-10-05	38.58	38.58	38.58	38.58	0
2021-10-04	38.58	38.58	38.58	38.58	0
2021-10-01	38.58	38.58	38.58	38.58	0
2021-09-30	38.58	38.58	38.58	38.58	0
2021-09-29	38.58	38.58	38.58	38.58	0
2021-09-28	38.58	38.58	38.58	38.58	0
2021-09-27	38.58	38.58	38.58	38.58	0
2021-09-24	38.58	38.58	38.58	38.58	331
2021-09-23	41.44	41.44	41.44	41.44	0
2021-09-22	41.44	41.44	41.44	41.44	0
2021-09-21	41.44	41.44	41.44	41.44	322
2021-09-20	41.44	41.44	41.44	41.44	2,590
2021-09-17	41.44	41.44	41.44	41.44	0
2021-09-16	41.44	41.44	41.44	41.44	0
2021-09-15	41.44	41.44	41.44	41.44	0
2021-09-14	41.44	41.44	41.44	41.44	0
2021-09-13	41.44	41.44	41.44	41.44	202
2021-09-10	41.44	41.44	41.44	41.44	0
2021-09-09	41.44	41.44	41.44	41.44	0
2021-09-08	41.44	41.44	41.44	41.44	0
2021-09-07	41.44	41.44	41.44	41.44	0
2021-09-06	41.44	41.44	41.44	41.44	10
2021-09-03	43.01	43.01	43.01	43.01	0
2021-09-02	43.01	43.01	43.01	43.01	0
2021-09-01	43.01	43.01	43.01	43.01	0
2021-08-31	43.01	43.01	43.01	43.01	0
2021-08-30	43.01	43.01	43.01	43.01	0
2021-08-27	43.01	43.01	43.01	43.01	0
2021-08-26	43.01	43.01	43.01	43.01	0
2021-08-25	43.01	43.01	43.01	43.01	0
2021-08-24	43.01	43.01	43.01	43.01	100
2021-08-23	42.58	42.58	42.58	42.58	74
2021-08-20	39.53	39.53	39.53	39.53	0
2021-08-19	39.53	39.53	39.53	39.53	0
2021-08-18	39.53	39.53	39.53	39.53	0
2021-08-17	39.53	39.53	39.53	39.53	0
2021-08-16	39.53	39.53	39.53	39.53	3,004
2021-08-13	39.53	39.53	39.53	39.53	0
2021-08-12	39.53	39.53	39.53	39.53	0
2021-08-11	39.53	39.53	39.53	39.53	0
2021-08-10	39.53	39.53	39.53	39.53	0
2021-08-09	39.53	39.53	39.53	39.53	133
2021-08-06	39.53	39.53	39.53	39.53	3,072
2021-08-05	41.69	41.69	41.69	41.69	0
2021-08-04	41.69	41.69	41.69	41.69	48
2021-08-03	41.69	41.69	41.69	41.69	0
2021-08-02	41.69	41.69	41.69	41.69	0
2021-07-30	41.69	41.69	41.69	41.69	936
2021-07-29	41.69	41.69	41.69	41.69	0
2021-07-28	41.69	41.69	41.69	41.69	0
2021-07-27	41.69	41.69	41.69	41.69	350
2021-07-26	41.69	41.69	41.69	41.69	24
2021-07-23	41.55	41.55	41.55	41.55	0
2021-07-22	41.55	41.55	41.55	41.55	0
2021-07-21	41.55	41.55	41.55	41.55	0
2021-07-20	41.55	41.55	41.55	41.55	801
2021-07-19	41.62	41.62	41.62	41.62	561
2021-07-16	45.04	45.04	45.04	45.04	356
2021-07-15	45.04	45.04	45.04	45.04	363
2021-07-14	45.04	45.04	45.04	45.04	135
2021-07-13	45.04	45.04	45.04	45.04	311
2021-07-12	45.04	45.04	45.04	45.04	0
2021-07-09	45.04	45.04	45.04	45.04	818
2021-07-08	45.04	45.04	45.04	45.04	36
2021-07-07	44.22	44.22	44.22	44.22	0
2021-07-06	44.22	44.22	44.22	44.22	1,504
2021-07-05	44.22	44.22	44.22	44.22	0
2021-07-02	44.22	44.22	44.22	44.22	706
2021-07-01	44.22	44.22	44.22	44.22	288
2021-06-30	44.22	44.22	44.22	44.22	411
2021-06-29	44.22	44.22	44.22	44.22	901
2021-06-28	45.45	45.45	45.45	45.45	9,315
2021-06-25	48.15	48.15	48.15	48.15	0
2021-06-24	48.15	48.15	48.15	48.15	0
2021-06-23	48.15	48.15	48.15	48.15	846
2021-06-22	48.15	48.15	48.15	48.15	6,252
2021-06-21	48.15	48.15	48.15	48.15	0
2021-06-18	48.15	48.15	48.15	48.15	0
2021-06-17	48.15	48.15	48.15	48.15	0
2021-06-16	48.15	48.15	48.15	48.15	769
2021-06-15	46.04	46.04	46.04	46.04	1,238
2021-06-14	46.04	46.04	46.04	46.04	4,374
2021-06-11	46.04	46.04	46.04	46.04	0
2021-06-10	46.04	46.04	46.04	46.04	3,091
2021-06-09	46.04	46.04	46.04	46.04	0
2021-06-08	46.04	46.04	46.04	46.04	2,582
2021-06-07	46.04	46.04	46.04	46.04	1,058
2021-06-04	48.10	48.10	48.10	48.10	1,110
2021-06-03	48.10	48.10	48.10	48.10	3,209
2021-06-02	48.10	48.10	48.10	48.10	1,004
2021-06-01	48.10	48.10	48.10	48.10	0
2021-05-28	48.10	48.10	48.10	48.10	7,466
2021-05-27	49.40	49.40	49.40	49.40	11,606
2021-05-26	49.40	49.40	49.40	49.40	10,592
2021-05-25	48.00	48.00	48.00	48.00	26
2021-05-24	48.00	48.00	48.00	48.00	13
2021-05-21	48.00	48.00	48.00	48.00	0
2021-05-20	48.00	48.00	48.00	48.00	112
2021-05-19	47.60	47.60	47.60	47.60	43,493
2021-05-18	45.68	45.68	45.68	45.68	0
2021-05-17	45.68	45.68	45.68	45.68	0
2021-05-14	45.68	45.68	45.68	45.68	0
2021-05-13	45.68	45.68	45.68	45.68	0
2021-05-12	45.68	45.68	45.68	45.68	0
2021-05-11	45.68	45.68	45.68	45.68	5,692
2021-05-10	52.95	52.95	52.95	52.95	766
2021-05-07	52.95	52.95	52.95	52.95	1,421
2021-05-06	52.95	52.95	52.95	52.95	7,684
2021-05-05	52.95	52.95	52.95	52.95	0
2021-05-04	52.95	52.95	52.95	52.95	12,021
2021-04-30	52.95	52.95	52.95	52.95	11,035
2021-04-29	52.95	52.95	52.95	52.95	14,082
2021-04-28	52.95	52.95	52.95	52.95	13,133
2021-04-27	52.20	52.20	52.20	52.20	3,528
2021-04-26	52.20	52.20	52.20	52.20	9,277
2021-04-23	52.20	52.20	52.20	52.20	4,255
2021-04-22	52.20	52.20	52.20	52.20	4,885
2021-04-21	52.20	52.20	52.20	52.20	294
2021-04-20	59.50	59.50	59.50	59.50	968
2021-04-19	59.50	59.50	59.50	59.50	610
2021-04-16	59.50	59.50	59.50	59.50	1,320
2021-04-15	59.50	59.50	59.50	59.50	12,531
2021-04-14	54.30	54.30	54.30	54.30	11,421
2021-04-13	54.30	54.30	54.30	54.30	3,020
2021-04-12	54.30	54.30	54.30	54.30	4,762
2021-04-09	54.30	54.30	54.30	54.30	1,284
2021-04-08	54.30	54.30	54.30	54.30	21,370
2021-04-07	44.27	44.27	44.27	44.27	0
2021-04-06	44.27	44.27	44.27	44.27	12,521
2021-04-01	44.27	44.27	44.27	44.27	0
2021-03-31	44.27	44.27	44.27	44.27	0
2021-03-30	44.27	44.27	44.27	44.27	0
2021-03-29	44.27	44.27	44.27	44.27	0
2021-03-26	44.27	44.27	44.27	44.27	0
2021-03-25	44.27	44.27	44.27	44.27	21
2021-03-24	44.27	44.27	44.27	44.27	2,836
2021-03-23	44.27	44.27	44.27	44.27	1,873
2021-03-22	44.27	44.27	44.27	44.27	0
2021-03-19	44.27	44.27	44.27	44.27	0
2021-03-18	44.27	44.27	44.27	44.27	0
2021-03-17	44.27	44.27	44.27	44.27	0
2021-03-16	44.27	44.27	44.27	44.27	67
2021-03-15	44.27	44.27	44.27	44.27	0
2021-03-12	44.27	44.27	44.27	44.27	0
2021-03-11	44.27	44.27	44.27	44.27	0
2021-03-10	44.27	44.27	44.27	44.27	267
2021-03-09	44.27	44.27	44.27	44.27	0
2021-03-08	44.27	44.27	44.27	44.27	0
2021-03-05	44.27	44.27	44.27	44.27	0
2021-03-04	44.27	44.27	44.27	44.27	186
2021-03-03	44.27	44.27	44.27	44.27	0
2021-03-02	44.27	44.27	44.27	44.27	0
2021-03-01	44.27	44.27	44.27	44.27	0
2021-02-26	44.27	44.27	44.27	44.27	0
2021-02-25	44.27	44.27	44.27	44.27	883
2021-02-24	44.27	44.27	44.27	44.27	888
2021-02-23	45.90	45.90	45.90	45.90	756
2021-02-22	45.90	45.90	45.90	45.90	104
2021-02-19	50.74	50.74	50.74	50.74	0
2021-02-18	50.74	50.74	50.74	50.74	0
2021-02-17	50.74	50.74	50.74	50.74	0
2021-02-16	50.74	50.74	50.74	50.74	0
2021-02-15	50.74	50.74	50.74	50.74	560
2021-02-12	53.53	53.53	53.53	53.53	0
2021-02-11	53.53	53.53	53.53	53.53	0
2021-02-10	53.53	53.53	53.53	53.53	0
2021-02-09	53.53	53.53	53.53	53.53	804
2021-02-08	53.53	53.53	53.53	53.53	155
2021-02-05	53.42	53.42	53.42	53.42	155
2021-02-04	54.42	54.42	54.42	54.42	0
2021-02-03	54.42	54.42	54.42	54.42	0
2021-02-02	54.42	54.42	54.42	54.42	0
2021-02-01	54.42	54.42	54.42	54.42	386
2021-01-29	54.42	54.42	54.42	54.42	0
2021-01-28	54.42	54.42	54.42	54.42	0
2021-01-27	54.42	54.42	54.42	54.42	0
2021-01-26	54.42	54.42	54.42	54.42	0
2021-01-25	54.42	54.42	54.42	54.42	9,339
2021-01-22	51.80	51.80	51.80	51.80	3,471
2021-01-21	51.80	51.80	51.80	51.80	3,533
2021-01-20	51.80	51.80	51.80	51.80	0
2021-01-19	51.80	51.80	51.80	51.80	162
2021-01-18	51.80	51.80	51.80	51.80	418
2021-01-15	51.80	51.80	51.80	51.80	1,160
2021-01-14	51.97	51.97	51.97	51.97	626
2021-01-13	40.69	40.69	40.69	40.69	0
2021-01-12	40.69	40.69	40.69	40.69	105
2021-01-11	40.69	40.69	40.69	40.69	160
2021-01-08	40.69	40.69	40.69	40.69	28
2021-01-07	40.69	40.69	40.69	40.69	394
2021-01-06	40.69	40.69	40.69	40.69	0
2021-01-05	40.69	40.69	40.69	40.69	0
2021-01-04	40.69	40.69	40.69	40.69	6,490
2020-12-31	40.69	40.69	40.69	40.69	0
2020-12-30	40.69	40.69	40.69	40.69	155
2020-12-29	41.09	41.09	41.09	41.09	583
2020-12-24	39.40	39.40	39.40	39.40	0
2020-12-23	39.40	39.40	39.40	39.40	0
2020-12-22	39.40	39.40	39.40	39.40	0
2020-12-21	39.40	39.40	39.40	39.40	0
2020-12-18	39.40	39.40	39.40	39.40	0
2020-12-17	39.40	39.40	39.40	39.40	1,826
2020-12-16	39.70	39.70	39.70	39.70	0
2020-12-15	39.70	39.70	39.70	39.70	187
2020-12-14	39.70	39.70	39.70	39.70	126
2020-12-11	39.70	39.70	39.70	39.70	313
2020-12-10	39.90	39.90	39.90	39.90	0
2020-12-09	39.90	39.90	39.90	39.90	199
2020-12-08	39.90	39.90	39.90	39.90	258
2020-12-07	39.90	39.90	39.90	39.90	852
2020-12-04	38.30	38.30	38.30	38.30	113
2020-12-03	38.30	38.30	38.30	38.30	124
2020-12-02	38.30	38.30	38.30	38.30	0
2020-12-01	38.30	38.30	38.30	38.30	324
2020-11-30	38.30	38.30	38.30	38.30	0
2020-11-27	38.30	38.30	38.30	38.30	0
2020-11-26	38.30	38.30	38.30	38.30	0
2020-11-25	38.30	38.30	38.30	38.30	943
2020-11-24	36.70	36.70	36.70	36.70	0
2020-11-23	36.70	36.70	36.70	36.70	0
2020-11-20	36.70	36.70	36.70	36.70	0
2020-11-19	36.70	36.70	36.70	36.70	434
2020-11-18	36.70	36.70	36.70	36.70	427
2020-11-17	36.70	36.70	36.70	36.70	0
2020-11-16	36.70	36.70	36.70	36.70	13,456
2020-11-13	36.70	36.70	36.70	36.70	94
2020-11-12	36.70	36.70	36.70	36.70	592
2020-11-11	36.70	36.70	36.70	36.70	0
2020-11-10	36.70	36.70	36.70	36.70	0
2020-11-09	36.70	36.70	36.70	36.70	0
2020-11-06	36.70	36.70	36.70	36.70	0
2020-11-05	36.70	36.70	36.70	36.70	0
2020-11-04	36.70	36.70	36.70	36.70	0
2020-11-03	36.70	36.70	36.70	36.70	0
2020-11-02	36.70	36.70	36.70	36.70	0
2020-10-30	36.70	36.70	36.70	36.70	6
2020-10-29	36.70	36.70	36.70	36.70	5,836
2020-10-28	36.70	36.70	36.70	36.70	0
2020-10-27	36.70	36.70	36.70	36.70	0
2020-10-26	36.70	36.70	36.70	36.70	0
2020-10-23	36.70	36.70	36.70	36.70	0
2020-10-22	36.70	36.70	36.70	36.70	1,137
2020-10-21	38.60	38.60	38.60	38.60	0
2020-10-20	38.60	38.60	38.60	38.60	0
2020-10-19	38.60	38.60	38.60	38.60	0
2020-10-16	38.60	38.60	38.60	38.60	0
2020-10-15	38.60	38.60	38.60	38.60	0
2020-10-14	38.60	38.60	38.60	38.60	0
2020-10-13	38.60	38.60	38.60	38.60	0
2020-10-12	38.60	38.60	38.60	38.60	0
2020-10-09	38.60	38.60	38.60	38.60	0
2020-10-08	38.60	38.60	38.60	38.60	501
2020-10-07	40.50	40.50	40.50	40.50	0
2020-10-06	40.50	40.50	40.50	40.50	10,031
2020-10-05	40.00	40.00	40.00	40.00	0
2020-10-02	40.00	40.00	40.00	40.00	0
2020-10-01	40.00	40.00	40.00	40.00	0
2020-09-30	40.00	40.00	40.00	40.00	0
2020-09-29	40.00	40.00	40.00	40.00	676
2020-09-28	40.51	40.51	40.51	40.51	0
2020-09-25	40.51	40.51	40.51	40.51	0
2020-09-24	40.51	40.51	40.51	40.51	0
2020-09-23	40.51	40.51	40.51	40.51	1
2020-09-22	36.69	36.69	36.69	36.69	0
2020-09-21	36.69	36.69	36.69	36.69	0
2020-09-18	36.69	36.69	36.69	36.69	0
2020-09-17	36.69	36.69	36.69	36.69	0
2020-09-16	36.69	36.69	36.69	36.69	0
2020-09-15	36.69	36.69	36.69	36.69	0
2020-09-14	36.69	36.69	36.69	36.69	0
2020-09-11	36.69	36.69	36.69	36.69	0
2020-04-03	27.90	27.90	27.90	27.90	0
2020-04-02	27.90	27.90	27.90	27.90	0
2020-04-01	27.90	27.90	27.90	27.90	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