Draegerwerk Ord Share History

Draegerwerk Ord Share Price history. The following table shows end-of-day data 0MT8 historical share prices for Draegerwerk 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.

0MT8.L
Share Price 0MT8.L
Charts 0MT8.L
Trades 0MT8.L
History Compare
0MT8.L 0MT8.L
Share News 0MT8.L
RNS 0MT8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	44.10	44.10	44.10	44.10	0
2024-04-30	44.10	44.10	44.10	44.10	0
2024-04-29	44.10	44.10	44.10	44.10	0
2024-04-26	44.10	44.10	44.10	44.10	0
2024-04-25	44.10	44.10	44.10	44.10	17
2024-04-24	44.10	44.10	44.10	44.10	0
2024-04-23	44.10	44.10	44.10	44.10	5
2024-04-22	44.10	44.10	44.10	44.10	0
2024-04-19	44.10	44.10	44.10	44.10	0
2024-04-18	44.10	44.10	44.10	44.10	0
2024-04-17	44.10	44.10	44.10	44.10	23
2024-04-16	44.10	44.10	44.10	44.10	16
2024-04-15	44.90	44.90	44.90	44.90	3
2024-04-12	45.80	45.80	45.80	45.80	0
2024-04-11	45.80	45.80	45.80	45.80	2
2024-04-10	45.62	45.62	45.62	45.62	0
2024-04-09	45.62	45.62	45.62	45.62	0
2024-04-08	45.62	45.62	45.62	45.62	0
2024-04-05	45.62	45.62	45.62	45.62	332
2024-04-04	45.70	45.70	45.70	45.70	0
2024-04-03	45.70	45.70	45.70	45.70	0
2024-04-02	45.70	45.70	45.70	45.70	51
2024-04-01	45.00	45.00	45.00	45.00	0
2024-03-29	45.00	45.00	45.00	45.00	0
2024-03-28	45.00	45.00	45.00	45.00	12
2024-03-27	44.90	44.90	44.90	44.90	2
2024-03-26	41.30	41.30	41.30	41.30	0
2024-03-25	41.30	41.30	41.30	41.30	0
2024-03-22	41.30	41.30	41.30	41.30	0
2024-03-21	41.30	41.30	41.30	41.30	0
2024-03-20	41.30	41.30	41.30	41.30	0
2024-03-19	41.30	41.30	41.30	41.30	0
2024-03-18	41.30	41.30	41.30	41.30	0
2024-03-15	41.30	41.30	41.30	41.30	0
2024-03-14	41.30	41.30	41.30	41.30	0
2024-03-13	41.30	41.30	41.30	41.30	0
2024-03-12	41.30	41.30	41.30	41.30	0
2024-03-11	41.30	41.30	41.30	41.30	0
2024-03-08	41.30	41.30	41.30	41.30	0
2024-03-07	41.30	41.30	41.30	41.30	0
2024-03-06	41.30	41.30	41.30	41.30	0
2024-03-05	41.30	41.30	41.30	41.30	0
2024-03-04	41.30	41.30	41.30	41.30	0
2024-03-01	41.30	41.30	41.30	41.30	0
2024-02-29	41.30	41.30	41.30	41.30	627
2024-02-28	41.30	41.30	41.30	41.30	0
2024-02-27	41.30	41.30	41.30	41.30	136
2024-02-26	41.30	41.30	41.30	41.30	0
2024-02-23	41.30	41.30	41.30	41.30	0
2024-02-22	41.30	41.30	41.30	41.30	4
2024-02-21	44.70	44.70	44.70	44.70	0
2024-02-20	44.70	44.70	44.70	44.70	0
2024-02-19	44.70	44.70	44.70	44.70	0
2024-02-16	44.70	44.70	44.70	44.70	0
2024-02-15	44.70	44.70	44.70	44.70	0
2024-02-14	44.70	44.70	44.70	44.70	0
2024-02-13	44.70	44.70	44.70	44.70	0
2024-02-12	44.70	44.70	44.70	44.70	0
2024-02-09	44.70	44.70	44.70	44.70	0
2024-02-08	44.70	44.70	44.70	44.70	0
2024-02-07	44.70	44.70	44.70	44.70	0
2024-02-06	44.70	44.70	44.70	44.70	0
2024-02-05	44.70	44.70	44.70	44.70	0
2024-02-02	44.70	44.70	44.70	44.70	0
2024-02-01	44.70	44.70	44.70	44.70	0
2024-01-31	44.70	44.70	44.70	44.70	0
2024-01-30	44.70	44.70	44.70	44.70	0
2024-01-29	44.70	44.70	44.70	44.70	0
2024-01-26	44.70	44.70	44.70	44.70	0
2024-01-25	44.70	44.70	44.70	44.70	0
2024-01-24	44.70	44.70	44.70	44.70	0
2024-01-23	44.70	44.70	44.70	44.70	0
2024-01-22	44.70	44.70	44.70	44.70	0
2024-01-19	44.70	44.70	44.70	44.70	42
2024-01-18	45.50	45.50	45.50	45.50	65
2024-01-17	45.10	45.10	45.10	45.10	21
2024-01-16	44.70	44.70	44.70	44.70	113
2024-01-15	45.30	45.30	45.30	45.30	0
2024-01-12	45.30	45.30	45.30	45.30	15
2024-01-11	45.30	45.30	45.30	45.30	0
2024-01-10	45.30	45.30	45.30	45.30	103
2024-01-09	46.10	46.10	46.10	46.10	8
2024-01-08	46.00	46.00	46.00	46.00	22
2024-01-05	44.00	44.00	44.00	44.00	16
2024-01-04	43.50	43.50	43.50	43.50	20
2024-01-03	45.80	45.80	45.80	45.80	54
2024-01-02	43.90	43.90	43.90	43.90	1
2024-01-01	43.30	43.30	43.30	43.30	0
2023-12-29	43.30	43.30	43.30	43.30	254
2023-12-28	43.30	43.30	43.30	43.30	0
2023-12-27	43.30	43.30	43.30	43.30	0
2023-12-26	43.30	43.30	43.30	43.30	0
2023-12-25	43.30	43.30	43.30	43.30	0
2023-12-22	43.30	43.30	43.30	43.30	126
2023-12-21	42.40	42.40	42.40	42.40	346
2023-12-20	42.60	42.60	42.60	42.60	4
2023-12-19	43.90	43.90	43.90	43.90	16
2023-12-18	43.90	43.90	43.90	43.90	12
2023-12-15	44.30	44.30	44.30	44.30	339
2023-12-14	43.90	43.90	43.90	43.90	163
2023-12-13	44.00	44.00	44.00	44.00	498
2023-12-12	41.90	41.90	41.90	41.90	0
2023-12-11	41.90	41.90	41.90	41.90	37
2023-12-08	42.60	42.60	42.60	42.60	17
2023-12-07	42.60	42.60	42.60	42.60	871
2023-12-06	44.10	44.10	44.10	44.10	162
2023-12-05	44.60	44.60	44.60	44.60	22
2023-12-04	44.10	44.10	44.10	44.10	139
2023-12-01	44.90	44.90	44.90	44.90	52
2023-11-30	44.30	44.30	44.30	44.30	0
2023-11-29	44.30	44.30	44.30	44.30	3
2023-11-28	44.30	44.30	44.30	44.30	70
2023-11-27	45.00	45.00	45.00	45.00	8
2023-11-24	45.00	45.00	45.00	45.00	30
2023-11-23	45.50	45.50	45.50	45.50	40
2023-11-22	44.20	44.20	44.20	44.20	19
2023-11-21	45.70	45.70	45.70	45.70	620
2023-11-20	47.30	47.30	47.30	47.30	511
2023-11-17	47.10	47.10	47.10	47.10	363
2023-11-16	46.70	46.70	46.70	46.70	85
2023-11-15	45.90	45.90	45.90	45.90	129
2023-11-14	46.30	46.30	46.30	46.30	320
2023-11-13	46.00	46.00	46.00	46.00	338
2023-11-10	45.50	45.50	45.50	45.50	49
2023-11-09	44.10	44.10	44.10	44.10	10
2023-11-08	44.10	44.10	44.10	44.10	20
2023-11-07	44.50	44.50	44.50	44.50	0
2023-11-06	44.50	44.50	44.50	44.50	21
2023-11-03	44.00	44.00	44.00	44.00	22
2023-11-02	42.60	42.60	42.60	42.60	201
2023-11-01	41.50	41.50	41.50	41.50	1
2023-10-31	41.50	41.50	41.50	41.50	0
2023-10-30	42.10	42.10	42.10	42.10	0
2023-10-27	42.10	42.10	42.10	42.10	19
2023-10-26	42.10	42.10	42.10	42.10	0
2023-10-25	42.10	42.10	42.10	42.10	0
2023-10-24	42.10	42.10	42.10	42.10	0
2023-10-23	42.10	42.10	42.10	42.10	0
2023-10-20	42.10	42.10	42.10	42.10	16
2023-10-19	42.10	42.10	42.10	42.10	105
2023-10-18	42.60	42.60	42.60	42.60	231
2023-10-17	42.70	42.70	42.70	42.70	970
2023-10-16	39.70	39.70	39.70	39.70	23
2023-10-13	39.70	39.70	39.70	39.70	42
2023-10-12	39.70	39.70	39.70	39.70	0
2023-10-11	39.70	39.70	39.70	39.70	24
2023-10-10	39.10	39.10	39.10	39.10	0
2023-10-09	39.10	39.10	39.10	39.10	49
2023-10-06	38.30	38.30	38.30	38.30	0
2023-10-05	38.30	38.30	38.30	38.30	253
2023-10-04	38.00	38.00	38.00	38.00	0
2023-10-03	38.00	38.00	38.00	38.00	112
2023-10-02	38.00	38.00	38.00	38.00	71
2023-09-29	38.10	38.10	38.10	38.10	1
2023-09-28	38.30	38.30	38.30	38.30	0
2023-09-27	38.30	38.30	38.30	38.30	2
2023-09-26	38.30	38.30	38.30	38.30	38
2023-09-25	38.50	38.50	38.50	38.50	123
2023-09-22	39.60	39.60	39.60	39.60	0
2023-09-21	39.60	39.60	39.60	39.60	96
2023-09-20	39.80	39.80	39.80	39.80	16
2023-09-19	39.70	39.70	39.70	39.70	23
2023-09-18	40.00	40.00	40.00	40.00	10
2023-09-15	39.80	39.80	39.80	39.80	186
2023-09-14	39.90	39.90	39.90	39.90	327
2023-09-13	39.80	39.80	39.80	39.80	193
2023-09-12	39.50	39.50	39.50	39.50	182
2023-09-11	39.50	39.50	39.50	39.50	508
2023-09-08	38.80	38.80	38.80	38.80	12
2023-09-07	39.40	39.40	39.40	39.40	453
2023-09-06	39.00	39.00	39.00	39.00	93
2023-09-05	39.00	39.00	39.00	39.00	19
2023-09-04	39.20	39.20	39.20	39.20	293
2023-09-01	39.00	39.00	39.00	39.00	90
2023-08-31	38.00	38.00	38.00	38.00	10,916
2023-08-30	37.90	37.90	37.90	37.90	163
2023-08-29	38.20	38.20	38.20	38.20	858
2023-08-28	37.60	37.60	37.60	37.60	0
2023-08-25	37.60	37.60	37.60	37.60	310
2023-08-24	38.40	38.40	38.40	38.40	236
2023-08-23	39.10	39.10	39.10	39.10	152
2023-08-22	39.10	39.10	39.10	39.10	343
2023-08-21	37.70	37.70	37.70	37.70	361
2023-08-18	37.40	37.40	37.40	37.40	238
2023-08-17	38.50	38.50	38.50	38.50	819
2023-08-16	38.70	38.70	38.70	38.70	533
2023-08-15	39.60	39.60	39.60	39.60	192
2023-08-14	39.60	39.60	39.60	39.60	400
2023-08-11	38.90	38.90	38.90	38.90	596
2023-08-10	39.90	39.90	39.90	39.90	183
2023-08-09	40.30	40.30	40.30	40.30	1,094
2023-08-08	40.30	40.30	40.30	40.30	517
2023-08-07	40.10	40.10	40.10	40.10	225
2023-08-04	39.30	39.30	39.30	39.30	0
2023-08-03	39.30	39.30	39.30	39.30	112
2023-08-02	39.80	39.80	39.80	39.80	231
2023-08-01	40.61	40.61	40.61	40.61	1,199
2023-07-31	40.90	40.90	40.90	40.90	53
2023-07-28	40.90	40.90	40.90	40.90	249
2023-07-27	40.20	40.20	40.20	40.20	86
2023-07-26	40.20	40.20	40.20	40.20	124
2023-07-25	40.20	40.20	40.20	40.20	293
2023-07-24	40.60	40.60	40.60	40.60	114
2023-07-21	41.10	41.10	41.10	41.10	159
2023-07-20	40.10	40.10	40.10	40.10	111
2023-07-19	40.10	40.10	40.10	40.10	45
2023-07-18	40.20	40.20	40.20	40.20	20
2023-07-17	40.10	40.10	40.10	40.10	154
2023-07-14	40.10	40.10	40.10	40.10	6
2023-07-13	40.40	40.40	40.40	40.40	9
2023-07-12	40.70	40.70	40.70	40.70	267
2023-07-11	40.00	40.00	40.00	40.00	74
2023-07-10	37.40	37.40	37.40	37.40	0
2023-07-07	37.40	37.40	37.40	37.40	36
2023-07-06	37.40	37.40	37.40	37.40	2
2023-07-05	37.50	37.50	37.50	37.50	62
2023-07-04	37.50	37.50	37.50	37.50	114
2023-07-03	37.50	37.50	37.50	37.50	2
2023-06-30	37.50	37.50	37.50	37.50	18
2023-06-29	37.50	37.50	37.50	37.50	28
2023-06-28	37.80	37.80	37.80	37.80	5
2023-06-27	37.80	37.80	37.80	37.80	0
2023-06-26	37.80	37.80	37.80	37.80	3
2023-06-23	37.80	37.80	37.80	37.80	91
2023-06-22	37.80	37.80	37.80	37.80	217
2023-06-21	37.80	37.80	37.80	37.80	0
2023-06-20	37.80	37.80	37.80	37.80	21
2023-06-19	38.90	38.90	38.90	38.90	0
2023-06-16	39.30	39.30	39.30	39.30	11
2023-06-15	39.00	39.00	39.00	39.00	5
2023-06-14	39.00	39.00	39.00	39.00	0
2023-06-13	39.00	39.00	39.00	39.00	0
2023-06-12	39.00	39.00	39.00	39.00	1
2023-06-09	39.00	39.00	39.00	39.00	0
2023-06-08	39.00	39.00	39.00	39.00	10
2023-06-07	39.00	39.00	39.00	39.00	0
2023-06-06	39.00	39.00	39.00	39.00	0
2023-06-05	39.00	39.00	39.00	39.00	4
2023-06-02	38.90	38.90	38.90	38.90	3
2023-06-01	38.90	38.90	38.90	38.90	45
2023-05-31	39.10	39.10	39.10	39.10	51
2023-05-30	39.02	39.02	39.02	39.02	0
2023-05-29	39.02	39.02	39.02	39.02	0
2023-05-26	39.02	39.02	39.02	39.02	289
2023-05-25	39.00	39.00	39.00	39.00	9
2023-05-24	39.30	39.30	39.30	39.30	0
2023-05-23	39.30	39.30	39.30	39.30	1
2023-05-22	39.30	39.30	39.30	39.30	39
2023-05-19	39.80	39.80	39.80	39.80	0
2023-05-18	39.80	39.80	39.80	39.80	0
2023-05-17	39.80	39.80	39.80	39.80	15
2023-05-16	40.00	40.00	40.00	40.00	4
2023-05-15	39.70	39.70	39.70	39.70	60
2023-05-12	39.40	39.40	39.40	39.40	96
2023-05-11	40.00	40.00	40.00	40.00	27
2023-05-10	39.70	39.70	39.70	39.70	0
2023-05-09	39.70	39.70	39.70	39.70	1
2023-05-08	40.60	40.60	40.60	40.60	0
2023-05-05	40.60	40.60	40.60	40.60	2
2023-05-04	40.40	40.40	40.40	40.40	0
2023-05-03	40.40	40.40	40.40	40.40	67
2023-05-02	41.30	41.30	41.30	41.30	7
2023-05-01	41.80	41.80	41.80	41.80	0
2023-04-28	41.80	41.80	41.80	41.80	115
2023-04-27	41.00	41.00	41.00	41.00	10
2023-04-26	41.00	41.00	41.00	41.00	410
2023-04-25	40.60	40.60	40.60	40.60	317
2023-04-24	40.30	40.30	40.30	40.30	35
2023-04-21	39.30	39.30	39.30	39.30	351
2023-04-20	40.50	40.50	40.50	40.50	0
2023-04-19	40.50	40.50	40.50	40.50	174
2023-04-18	40.40	40.40	40.40	40.40	670
2023-04-17	38.80	38.80	38.80	38.80	0
2023-04-14	38.80	38.80	38.80	38.80	0
2023-04-13	38.80	38.80	38.80	38.80	0
2023-04-12	38.80	38.80	38.80	38.80	0
2023-04-11	38.80	38.80	38.80	38.80	24
2023-04-10	39.30	39.30	39.30	39.30	0
2023-04-07	39.30	39.30	39.30	39.30	0
2023-04-06	39.30	39.30	39.30	39.30	0
2023-04-05	39.30	39.30	39.30	39.30	0
2023-04-04	39.30	39.30	39.30	39.30	100
2023-04-03	39.00	39.00	39.00	39.00	0
2023-03-31	39.00	39.00	39.00	39.00	30
2023-03-30	39.00	39.00	39.00	39.00	45
2023-03-29	37.90	37.90	37.90	37.90	0
2023-03-28	37.90	37.90	37.90	37.90	91
2023-03-27	38.00	38.00	38.00	38.00	36
2023-03-24	37.55	37.55	37.55	37.55	0
2023-03-23	37.55	37.55	37.55	37.55	56
2023-03-22	37.55	37.55	37.55	37.55	93
2023-03-21	37.10	37.10	37.10	37.10	10
2023-03-20	37.10	37.10	37.10	37.10	90
2023-03-17	37.80	37.80	37.80	37.80	168
2023-03-16	39.30	39.30	39.30	39.30	14
2023-03-15	39.30	39.30	39.30	39.30	0
2023-03-14	39.30	39.30	39.30	39.30	6
2023-03-13	38.00	38.00	38.00	38.00	3
2023-03-10	39.80	39.80	39.80	39.80	0
2023-03-09	39.80	39.80	39.80	39.80	34
2023-03-08	39.90	39.90	39.90	39.90	1
2023-03-07	40.00	40.00	40.00	40.00	27
2023-03-06	38.70	38.70	38.70	38.70	1
2023-03-03	36.90	36.90	36.90	36.90	36
2023-03-02	36.80	36.80	36.80	36.80	3
2023-03-01	36.85	36.85	36.85	36.85	46
2023-02-28	37.45	37.45	37.45	37.45	213
2023-02-27	37.25	37.25	37.25	37.25	113
2023-02-24	37.20	37.20	37.20	37.20	2
2023-02-23	36.90	36.90	36.90	36.90	147
2023-02-22	36.85	36.85	36.85	36.85	36
2023-02-21	37.20	37.20	37.20	37.20	61
2023-02-20	37.20	37.20	37.20	37.20	99
2023-02-17	37.50	37.50	37.50	37.50	9
2023-02-16	38.05	38.05	38.05	38.05	219
2023-02-15	38.50	38.50	38.50	38.50	108
2023-02-14	38.40	38.40	38.40	38.40	114
2023-02-13	38.75	38.75	38.75	38.75	0
2023-02-10	38.75	38.75	38.75	38.75	75
2023-02-09	38.30	38.30	38.30	38.30	297
2023-02-08	39.15	39.15	39.15	39.15	538
2023-02-07	38.25	38.25	38.25	38.25	0
2023-02-06	38.25	38.25	38.25	38.25	58
2023-02-03	38.30	38.30	38.30	38.30	7
2023-02-02	36.95	36.95	36.95	36.95	44
2023-02-01	36.95	36.95	36.95	36.95	12
2023-01-31	36.95	36.95	36.95	36.95	140
2023-01-30	37.00	37.00	37.00	37.00	53
2023-01-27	37.40	37.40	37.40	37.40	221
2023-01-26	37.40	37.40	37.40	37.40	0
2023-01-25	37.40	37.40	37.40	37.40	41
2023-01-24	37.90	37.90	37.90	37.90	205
2023-01-23	36.95	36.95	36.95	36.95	0
2023-01-20	36.95	36.95	36.95	36.95	315
2023-01-19	37.50	37.50	37.50	37.50	40
2023-01-18	37.50	37.50	37.50	37.50	40
2023-01-17	37.50	37.50	37.50	37.50	12
2023-01-16	36.90	36.90	36.90	36.90	0
2023-01-13	36.90	36.90	36.90	36.90	4
2023-01-12	36.90	36.90	36.90	36.90	4
2023-01-11	36.75	36.75	36.75	36.75	125
2023-01-10	38.45	38.45	38.45	38.45	0
2023-01-09	38.45	38.45	38.45	38.45	26
2023-01-06	37.95	37.95	37.95	37.95	143
2023-01-05	37.45	37.45	37.45	37.45	0
2023-01-04	37.45	37.45	37.45	37.45	1
2023-01-03	36.55	36.55	36.55	36.55	0
2023-01-02	36.55	36.55	36.55	36.55	0
2022-12-30	36.55	36.55	36.55	36.55	74
2022-12-29	35.98	35.98	35.98	35.98	0
2022-12-28	35.98	35.98	35.98	35.98	7
2022-12-27	34.35	34.35	34.35	34.35	0
2022-12-26	34.35	34.35	34.35	34.35	0
2022-12-23	34.35	34.35	34.35	34.35	0
2022-12-22	34.35	34.35	34.35	34.35	0
2022-12-21	34.35	34.35	34.35	34.35	5
2022-12-20	34.90	34.90	34.90	34.90	4
2022-12-19	34.45	34.45	34.45	34.45	12
2022-12-16	34.45	34.45	34.45	34.45	123
2022-12-15	33.70	33.70	33.70	33.70	76
2022-12-14	36.30	36.30	36.30	36.30	0
2022-12-13	36.30	36.30	36.30	36.30	288
2022-12-12	36.55	36.55	36.55	36.55	88
2022-12-09	38.05	38.05	38.05	38.05	21
2022-12-08	38.60	38.60	38.60	38.60	36
2022-12-07	39.20	39.20	39.20	39.20	22
2022-12-06	39.20	39.20	39.20	39.20	0
2022-12-05	39.20	39.20	39.20	39.20	30
2022-12-02	39.20	39.20	39.20	39.20	28
2022-12-01	39.20	39.20	39.20	39.20	0
2022-11-30	39.20	39.20	39.20	39.20	42
2022-11-29	39.20	39.20	39.20	39.20	0
2022-11-28	39.20	39.20	39.20	39.20	0
2022-11-25	39.20	39.20	39.20	39.20	1
2022-11-24	37.15	37.15	37.15	37.15	0
2022-11-23	37.15	37.15	37.15	37.15	0
2022-11-22	37.15	37.15	37.15	37.15	0
2022-11-21	37.15	37.15	37.15	37.15	8
2022-11-18	37.10	37.10	37.10	37.10	0
2022-11-17	37.10	37.10	37.10	37.10	0
2022-11-16	37.10	37.10	37.10	37.10	0
2022-11-15	37.10	37.10	37.10	37.10	78
2022-11-14	37.10	37.10	37.10	37.10	0
2022-11-11	37.10	37.10	37.10	37.10	3
2022-11-10	36.30	36.30	36.30	36.30	0
2022-11-09	36.30	36.30	36.30	36.30	80
2022-11-08	36.50	36.50	36.50	36.50	0
2022-11-07	36.50	36.50	36.50	36.50	40
2022-11-04	36.80	36.80	36.80	36.80	2
2022-11-03	36.80	36.80	36.80	36.80	0
2022-11-02	36.80	36.80	36.80	36.80	0
2022-11-01	36.80	36.80	36.80	36.80	20
2022-10-31	36.35	36.35	36.35	36.35	48
2022-10-28	36.75	36.75	36.75	36.75	30
2022-10-27	36.30	36.30	36.30	36.30	36
2022-10-26	36.90	36.90	36.90	36.90	0
2022-10-25	36.90	36.90	36.90	36.90	0
2022-10-24	36.90	36.90	36.90	36.90	0
2022-10-21	36.90	36.90	36.90	36.90	0
2022-10-20	36.90	36.90	36.90	36.90	110
2022-10-19	36.85	36.85	36.85	36.85	6
2022-10-18	36.40	36.40	36.40	36.40	87
2022-10-17	37.55	37.55	37.55	37.55	0
2022-10-14	37.55	37.55	37.55	37.55	0
2022-10-13	37.55	37.55	37.55	37.55	9
2022-10-12	38.55	38.55	38.55	38.55	58
2022-10-11	38.55	38.55	38.55	38.55	0
2022-10-10	38.55	38.55	38.55	38.55	0
2022-10-07	38.55	38.55	38.55	38.55	0
2022-10-06	38.55	38.55	38.55	38.55	48
2022-10-05	37.70	37.70	37.70	37.70	15
2022-10-04	37.90	37.90	37.90	37.90	0
2022-10-03	37.90	37.90	37.90	37.90	0
2022-09-30	37.90	37.90	37.90	37.90	0
2022-09-29	37.90	37.90	37.90	37.90	39
2022-09-28	38.50	38.50	38.50	38.50	17
2022-09-27	38.70	38.70	38.70	38.70	0
2022-09-26	38.70	38.70	38.70	38.70	14,206
2022-09-23	38.95	38.95	38.95	38.95	56
2022-09-22	38.25	38.25	38.25	38.25	0
2022-09-21	38.25	38.25	38.25	38.25	0
2022-09-20	38.25	38.25	38.25	38.25	72
2022-09-19	40.30	40.30	40.30	40.30	0
2022-09-16	40.30	40.30	40.30	40.30	14
2022-09-15	40.30	40.30	40.30	40.30	0
2022-09-14	40.30	40.30	40.30	40.30	0
2022-09-13	40.30	40.30	40.30	40.30	9
2022-09-12	39.45	39.45	39.45	39.45	0
2022-09-09	39.45	39.45	39.45	39.45	0
2022-09-08	39.45	39.45	39.45	39.45	0
2022-09-07	39.45	39.45	39.45	39.45	2
2022-09-06	39.45	39.45	39.45	39.45	0
2022-09-05	39.45	39.45	39.45	39.45	1
2022-09-02	38.00	38.00	38.00	38.00	295
2022-09-01	40.40	40.40	40.40	40.40	0
2022-08-31	40.40	40.40	40.40	40.40	18
2022-08-30	40.40	40.40	40.40	40.40	1,283
2022-08-29	43.50	43.50	43.50	43.50	0
2022-08-26	43.50	43.50	43.50	43.50	252
2022-08-25	43.75	43.75	43.75	43.75	55
2022-08-24	43.75	43.75	43.75	43.75	329
2022-08-23	43.65	43.65	43.65	43.65	695
2022-08-22	44.55	44.55	44.55	44.55	778
2022-08-19	44.00	44.00	44.00	44.00	54
2022-08-18	44.00	44.00	44.00	44.00	224
2022-08-17	44.00	44.00	44.00	44.00	77
2022-08-16	44.00	44.00	44.00	44.00	80
2022-08-15	44.00	44.00	44.00	44.00	309
2022-08-12	44.00	44.00	44.00	44.00	1,028
2022-08-11	44.00	44.00	44.00	44.00	1,037
2022-08-10	43.70	43.70	43.70	43.70	375
2022-08-09	43.90	43.90	43.90	43.90	208
2022-08-08	44.30	44.30	44.30	44.30	234
2022-08-05	44.30	44.30	44.30	44.30	99
2022-08-04	44.20	44.20	44.20	44.20	114
2022-08-03	44.00	44.00	44.00	44.00	303
2022-08-02	44.30	44.30	44.30	44.30	749
2022-08-01	44.35	44.35	44.35	44.35	913
2022-07-29	44.27	44.27	44.27	44.27	1,058
2022-07-28	44.27	44.27	44.27	44.27	81
2022-07-27	43.70	43.70	43.70	43.70	16
2022-07-26	43.70	43.70	43.70	43.70	196
2022-07-25	44.20	44.20	44.20	44.20	148
2022-07-22	42.60	42.60	42.60	42.60	7
2022-07-21	42.60	42.60	42.60	42.60	557
2022-07-20	42.60	42.60	42.60	42.60	913
2022-07-19	41.10	41.10	41.10	41.10	909
2022-07-18	41.30	41.30	41.30	41.30	100
2022-07-15	41.30	41.30	41.30	41.30	357
2022-07-14	41.35	41.35	41.35	41.35	54
2022-07-13	40.85	40.85	40.85	40.85	0
2022-07-12	40.85	40.85	40.85	40.85	15
2022-07-11	41.75	41.75	41.75	41.75	1
2022-07-08	41.50	41.50	41.50	41.50	15
2022-07-07	42.35	42.35	42.35	42.35	1
2022-07-06	41.50	41.50	41.50	41.50	0
2022-07-05	41.50	41.50	41.50	41.50	12
2022-07-04	41.50	41.50	41.50	41.50	0
2022-07-01	41.50	41.50	41.50	41.50	91
2022-06-30	42.40	42.40	42.40	42.40	69
2022-06-29	42.15	42.15	42.15	42.15	3
2022-06-28	40.35	40.35	40.35	40.35	7
2022-06-27	40.35	40.35	40.35	40.35	2
2022-06-24	40.35	40.35	40.35	40.35	46
2022-06-23	40.35	40.35	40.35	40.35	0
2022-06-22	40.35	40.35	40.35	40.35	3
2022-06-21	39.90	39.90	39.90	39.90	0
2022-06-20	39.90	39.90	39.90	39.90	22
2022-06-17	39.90	39.90	39.90	39.90	542
2022-06-16	40.25	40.25	40.25	40.25	915
2022-06-15	40.85	40.85	40.85	40.85	0
2022-06-14	40.85	40.85	40.85	40.85	37
2022-06-13	42.20	42.20	42.20	42.20	1,450
2022-06-10	42.20	42.20	42.20	42.20	1,428
2022-06-09	43.05	43.05	43.05	43.05	827
2022-06-08	43.60	43.60	43.60	43.60	1,023
2022-06-07	43.75	43.75	43.75	43.75	995
2022-06-06	42.75	42.75	42.75	42.75	295
2022-06-03	42.80	42.80	42.80	42.80	0
2022-06-02	42.80	42.80	42.80	42.80	0
2022-06-01	42.80	42.80	42.80	42.80	1,766
2022-05-31	46.00	46.00	46.00	46.00	0
2022-05-30	46.00	46.00	46.00	46.00	1,457
2022-05-27	46.00	46.00	46.00	46.00	281
2022-05-26	42.20	42.20	42.20	42.20	0
2022-05-25	42.20	42.20	42.20	42.20	0
2022-05-24	42.20	42.20	42.20	42.20	1
2022-05-23	42.10	42.10	42.10	42.10	281
2022-05-20	41.60	41.60	41.60	41.60	172
2022-05-19	41.70	41.70	41.70	41.70	1,425
2022-05-18	42.40	42.40	42.40	42.40	1,648
2022-05-17	42.50	42.50	42.50	42.50	202
2022-05-16	43.15	43.15	43.15	43.15	165
2022-05-13	43.25	43.25	43.25	43.25	55
2022-05-12	41.65	41.65	41.65	41.65	24
2022-05-11	41.65	41.65	41.65	41.65	342
2022-05-10	41.50	41.50	41.50	41.50	315
2022-05-09	41.05	41.05	41.05	41.05	988
2022-05-06	42.60	42.60	42.60	42.60	934
2022-05-05	42.60	42.60	42.60	42.60	37
2022-05-04	42.68	42.68	42.68	42.68	23
2022-05-03	43.65	43.65	43.65	43.65	1,867
2022-05-02	44.20	44.20	44.20	44.20	0
2022-04-29	44.20	44.20	44.20	44.20	124
2022-04-28	43.75	43.75	43.75	43.75	120
2022-04-27	44.35	44.35	44.35	44.35	522
2022-04-26	44.45	44.45	44.45	44.45	712
2022-04-25	44.40	44.40	44.40	44.40	21
2022-04-22	43.95	43.95	43.95	43.95	744
2022-04-21	43.95	43.95	43.95	43.95	234
2022-04-20	43.95	43.95	43.95	43.95	238
2022-04-19	42.35	42.35	42.35	42.35	253
2022-04-18	42.30	42.30	42.30	42.30	0
2022-04-15	42.30	42.30	42.30	42.30	0
2022-04-14	42.30	42.30	42.30	42.30	79
2022-04-13	47.45	47.45	47.45	47.45	369
2022-04-12	48.60	48.60	48.60	48.60	30
2022-04-11	48.60	48.60	48.60	48.60	97
2022-04-08	48.90	48.90	48.90	48.90	589
2022-04-07	49.40	49.40	49.40	49.40	1,635
2022-04-06	48.90	48.90	48.90	48.90	234
2022-04-05	48.90	48.90	48.90	48.90	15
2022-04-04	49.65	49.65	49.65	49.65	304
2022-04-01	48.65	48.65	48.65	48.65	129
2022-03-31	48.75	48.75	48.75	48.75	47
2022-03-30	49.65	49.65	49.65	49.65	771
2022-03-29	49.25	49.25	49.25	49.25	513
2022-03-28	47.70	47.70	47.70	47.70	629
2022-03-25	48.30	48.30	48.30	48.30	48
2022-03-24	48.20	48.20	48.20	48.20	6
2022-03-23	47.45	47.45	47.45	47.45	251
2022-03-22	47.80	47.80	47.80	47.80	63
2022-03-21	48.45	48.45	48.45	48.45	52
2022-03-18	46.15	46.15	46.15	46.15	28
2022-03-17	46.15	46.15	46.15	46.15	116
2022-03-16	46.15	46.15	46.15	46.15	0
2022-03-15	46.15	46.15	46.15	46.15	0
2022-03-14	46.46	46.46	46.46	46.46	14
2022-03-11	46.60	46.60	46.60	46.60	0
2022-03-10	46.60	46.60	46.60	46.60	55
2022-03-09	46.60	46.60	46.60	46.60	76
2022-03-08	45.75	45.75	45.75	45.75	149
2022-03-07	45.10	45.10	45.10	45.10	0
2022-03-04	45.10	45.10	45.10	45.10	840
2022-03-03	48.25	48.25	48.25	48.25	345
2022-03-02	48.30	48.30	48.30	48.30	1,782
2022-03-01	47.80	47.80	47.80	47.80	334
2022-02-28	47.55	47.55	47.55	47.55	889
2022-02-25	44.95	44.95	44.95	44.95	18
2022-02-24	43.20	43.20	43.20	43.20	806
2022-02-23	49.25	49.25	49.25	49.25	84
2022-02-22	49.25	49.25	49.25	49.25	0
2022-02-21	49.25	49.25	49.25	49.25	0
2022-02-18	49.25	49.25	49.25	49.25	0
2022-02-17	49.25	49.25	49.25	49.25	21
2022-02-16	49.05	49.05	49.05	49.05	174
2022-02-15	48.70	48.70	48.70	48.70	321
2022-02-14	47.70	47.70	47.70	47.70	46
2022-02-11	49.35	49.35	49.35	49.35	36
2022-02-10	49.05	49.05	49.05	49.05	0
2022-02-09	49.05	49.05	49.05	49.05	0
2022-02-08	49.05	49.05	49.05	49.05	0
2022-02-07	49.05	49.05	49.05	49.05	191
2022-02-04	49.20	49.20	49.20	49.20	36
2022-02-03	49.20	49.20	49.20	49.20	33
2022-02-02	49.20	49.20	49.20	49.20	36
2022-02-01	49.20	49.20	49.20	49.20	203
2022-01-31	48.85	48.85	48.85	48.85	72
2022-01-28	48.90	48.90	48.90	48.90	156
2022-01-27	48.30	48.30	48.30	48.30	204
2022-01-26	48.30	48.30	48.30	48.30	175
2022-01-25	47.40	47.40	47.40	47.40	20
2022-01-24	47.60	47.60	47.60	47.60	701
2022-01-21	49.90	49.90	49.90	49.90	0
2022-01-20	49.90	49.90	49.90	49.90	0
2022-01-19	49.90	49.90	49.90	49.90	0
2022-01-18	49.90	49.90	49.90	49.90	65
2022-01-17	50.60	50.60	50.60	50.60	129
2022-01-14	51.10	51.10	51.10	51.10	51
2022-01-13	50.70	50.70	50.70	50.70	208
2022-01-12	51.00	51.00	51.00	51.00	1,000
2022-01-11	51.00	51.00	51.00	51.00	318
2022-01-10	52.40	52.40	52.40	52.40	157
2022-01-07	52.48	52.48	52.48	52.48	295
2022-01-06	53.80	53.80	53.80	53.80	15
2022-01-05	54.20	54.20	54.20	54.20	4
2022-01-04	54.20	54.20	54.20	54.20	1,810
2022-01-03	54.20	54.20	54.20	54.20	0
2021-12-31	54.20	54.20	54.20	54.20	0
2021-12-30	54.20	54.20	54.20	54.20	978
2021-12-29	54.30	54.30	54.30	54.30	866
2021-12-28	53.60	53.60	53.60	53.60	0
2021-12-27	53.60	53.60	53.60	53.60	0
2021-12-24	53.60	53.60	53.60	53.60	0
2021-12-23	53.60	53.60	53.60	53.60	229
2021-12-22	53.50	53.50	53.50	53.50	145
2021-12-21	52.10	52.10	52.10	52.10	2,080
2021-12-20	51.70	51.70	51.70	51.70	467
2021-12-17	52.90	52.90	52.90	52.90	378
2021-12-16	53.00	53.00	53.00	53.00	148
2021-12-15	52.50	52.50	52.50	52.50	125
2021-12-14	52.50	52.50	52.50	52.50	362
2021-12-13	53.20	53.20	53.20	53.20	229
2021-12-10	52.40	52.40	52.40	52.40	78
2021-12-09	52.40	52.40	52.40	52.40	152
2021-12-08	52.40	52.40	52.40	52.40	469
2021-12-07	52.40	52.40	52.40	52.40	90
2021-12-06	52.30	52.30	52.30	52.30	687
2021-12-03	52.00	52.00	52.00	52.00	0
2021-12-02	52.00	52.00	52.00	52.00	940
2021-12-01	53.30	53.30	53.30	53.30	1,446
2021-11-30	51.30	51.30	51.30	51.30	884
2021-11-29	52.30	52.30	52.30	52.30	42
2021-11-26	50.90	50.90	50.90	50.90	885
2021-11-25	50.00	50.00	50.00	50.00	253
2021-11-24	52.70	52.70	52.70	52.70	439
2021-11-23	62.70	62.70	62.70	62.70	0
2021-11-22	62.70	62.70	62.70	62.70	906
2021-11-19	63.71	63.71	63.71	63.71	3,597
2021-11-18	63.60	63.60	63.60	63.60	242
2021-11-17	63.60	63.60	63.60	63.60	137
2021-11-16	63.60	63.60	63.60	63.60	90
2021-11-15	63.60	63.60	63.60	63.60	0
2021-11-12	63.60	63.60	63.60	63.60	157
2021-11-11	62.10	62.10	62.10	62.10	55
2021-11-10	61.40	61.40	61.40	61.40	188
2021-11-09	62.20	62.20	62.20	62.20	30
2021-11-08	61.50	61.50	61.50	61.50	775
2021-11-05	62.70	62.70	62.70	62.70	132
2021-11-04	61.80	61.80	61.80	61.80	0
2021-11-03	61.80	61.80	61.80	61.80	1,163
2021-11-02	61.80	61.80	61.80	61.80	458
2021-11-01	65.70	65.70	65.70	65.70	142
2021-10-29	65.70	65.70	65.70	65.70	0
2021-10-28	65.70	65.70	65.70	65.70	0
2021-10-27	65.70	65.70	65.70	65.70	524
2021-10-26	65.70	65.70	65.70	65.70	183
2021-10-25	64.00	64.00	64.00	64.00	812
2021-10-22	64.10	64.10	64.10	64.10	168
2021-10-21	64.10	64.10	64.10	64.10	210
2021-10-20	64.10	64.10	64.10	64.10	355
2021-10-19	64.60	64.60	64.60	64.60	11
2021-10-18	63.80	63.80	63.80	63.80	121
2021-10-15	64.40	64.40	64.40	64.40	974
2021-10-14	63.50	63.50	63.50	63.50	450
2021-10-13	63.50	63.50	63.50	63.50	287
2021-10-12	62.90	62.90	62.90	62.90	40
2021-10-11	62.90	62.90	62.90	62.90	63
2021-10-08	62.90	62.90	62.90	62.90	0
2021-10-07	62.90	62.90	62.90	62.90	96
2021-10-06	62.90	62.90	62.90	62.90	493
2021-10-05	65.70	65.70	65.70	65.70	0
2021-10-04	65.70	65.70	65.70	65.70	145
2021-10-01	65.70	65.70	65.70	65.70	149
2021-09-30	67.20	67.20	67.20	67.20	347
2021-09-29	66.00	66.00	66.00	66.00	39
2021-09-28	68.60	68.60	68.60	68.60	111
2021-09-27	68.60	68.60	68.60	68.60	688
2021-09-24	68.20	68.20	68.20	68.20	36
2021-09-23	69.70	69.70	69.70	69.70	3
2021-09-22	67.20	67.20	67.20	67.20	10
2021-09-21	67.20	67.20	67.20	67.20	122
2021-09-20	67.60	67.60	67.60	67.60	30
2021-09-17	70.40	70.40	70.40	70.40	81
2021-09-16	70.00	70.00	70.00	70.00	121
2021-09-15	70.00	70.00	70.00	70.00	399
2021-09-14	69.90	69.90	69.90	69.90	3
2021-09-13	72.80	72.80	72.80	72.80	6
2021-09-10	72.80	72.80	72.80	72.80	28
2021-09-09	72.80	72.80	72.80	72.80	123
2021-09-08	72.80	72.80	72.80	72.80	3
2021-09-07	72.20	72.20	72.20	72.20	21
2021-09-06	73.60	73.60	73.60	73.60	20
2021-09-03	73.60	73.60	73.60	73.60	20
2021-09-02	73.60	73.60	73.60	73.60	380
2021-09-01	72.50	72.50	72.50	72.50	511
2021-08-31	69.90	69.90	69.90	69.90	1,014
2021-08-30	69.90	69.90	69.90	69.90	0
2021-08-27	69.90	69.90	69.90	69.90	6
2021-08-26	73.50	73.50	73.50	73.50	574
2021-08-25	74.40	74.40	74.40	74.40	74
2021-08-24	74.30	74.30	74.30	74.30	120
2021-08-23	73.40	73.40	73.40	73.40	17
2021-08-20	73.20	73.20	73.20	73.20	3
2021-08-19	72.90	72.90	72.90	72.90	15
2021-08-18	72.80	72.80	72.80	72.80	27
2021-08-17	73.80	73.80	73.80	73.80	0
2021-08-16	73.00	73.00	73.00	73.00	665
2021-08-13	73.90	73.90	73.90	73.90	84
2021-08-12	74.80	74.80	74.80	74.80	0
2021-08-11	74.80	74.80	74.80	74.80	0
2021-08-10	75.10	75.10	75.10	75.10	18
2021-08-09	76.10	76.10	76.10	76.10	60
2021-08-06	76.20	76.20	76.20	76.20	232
2021-08-05	74.60	74.60	74.60	74.60	0
2021-08-04	75.60	75.60	75.60	75.60	0
2021-08-03	74.10	74.10	74.10	74.10	12
2021-08-02	73.90	73.90	73.90	73.90	0
2021-07-30	74.70	74.70	74.70	74.70	37
2021-07-29	74.10	74.10	74.10	74.10	9
2021-07-28	75.70	75.70	75.70	75.70	114
2021-07-27	75.20	75.20	75.20	75.20	8
2021-07-26	76.60	76.60	76.60	76.60	157
2021-07-23	77.40	77.40	77.40	77.40	1
2021-07-22	73.80	73.80	73.80	73.80	1
2021-07-21	73.40	73.40	73.40	73.40	117
2021-07-20	73.60	73.60	73.60	73.60	0
2021-07-19	73.70	73.70	73.70	73.70	271
2021-07-16	73.50	73.50	73.50	73.50	414
2021-07-15	73.60	73.60	73.60	73.60	725
2021-07-14	77.00	77.00	77.00	77.00	250
2021-07-13	77.70	77.70	77.70	77.70	267
2021-07-12	77.30	77.30	77.30	77.30	52
2021-07-09	75.70	75.70	75.70	75.70	68
2021-07-08	74.90	74.90	74.90	74.90	373
2021-07-07	78.40	78.40	78.40	78.40	76
2021-07-06	78.40	78.40	78.40	78.40	30
2021-07-05	78.00	78.00	78.00	78.00	28
2021-07-02	78.70	78.70	78.70	78.70	0
2021-07-01	78.40	78.40	78.40	78.40	325
2021-06-30	78.20	78.20	78.20	78.20	69
2021-06-29	78.30	78.30	78.30	78.30	197
2021-06-28	78.10	78.10	78.10	78.10	0
2021-06-25	76.50	76.50	76.50	76.50	60
2021-06-24	76.50	76.50	76.50	76.50	157
2021-06-23	77.20	77.20	77.20	77.20	20
2021-06-22	77.20	77.20	77.20	77.20	75
2021-06-21	74.00	74.00	74.00	74.00	509
2021-06-18	75.20	75.20	75.20	75.20	9
2021-06-17	73.94	73.94	73.94	73.94	110
2021-06-16	74.10	74.10	74.10	74.10	110
2021-06-15	72.90	72.90	72.90	72.90	158
2021-06-14	72.90	72.90	72.90	72.90	144
2021-06-11	71.80	71.80	71.80	71.80	262
2021-06-10	71.80	71.80	71.80	71.80	70
2021-06-09	71.80	71.80	71.80	71.80	186
2021-06-08	71.30	71.30	71.30	71.30	176
2021-06-07	71.20	71.20	71.20	71.20	321
2021-06-04	71.60	71.60	71.60	71.60	338
2021-06-03	71.40	71.40	71.40	71.40	361
2021-06-02	73.30	73.30	73.30	73.30	138
2021-06-01	74.10	74.10	74.10	74.10	45
2021-05-28	74.10	74.10	74.10	74.10	415
2021-05-27	74.10	74.10	74.10	74.10	276
2021-05-26	74.20	74.20	74.20	74.20	112
2021-05-25	74.30	74.30	74.30	74.30	0
2021-05-24	74.30	74.30	74.30	74.30	0
2021-05-21	74.30	74.30	74.30	74.30	42
2021-05-20	74.30	74.30	74.30	74.30	187
2021-05-19	74.30	74.30	74.30	74.30	32
2021-05-18	74.30	74.30	74.30	74.30	139
2021-05-17	72.90	72.90	72.90	72.90	162
2021-05-14	72.90	72.90	72.90	72.90	10,539
2021-05-13	74.10	74.10	74.10	74.10	0
2021-05-12	74.10	74.10	74.10	74.10	386
2021-05-11	74.10	74.10	74.10	74.10	495
2021-05-10	74.10	74.10	74.10	74.10	293
2021-05-07	74.90	74.90	74.90	74.90	126
2021-05-06	72.60	72.60	72.60	72.60	44
2021-05-05	73.30	73.30	73.30	73.30	912
2021-05-04	73.50	73.50	73.50	73.50	135
2021-04-30	73.30	73.30	73.30	73.30	16
2021-04-29	73.30	73.30	73.30	73.30	1,033
2021-04-28	73.05	73.05	73.05	73.05	1,437
2021-04-27	73.23	73.23	73.23	73.23	3,264
2021-04-26	72.02	72.02	72.02	72.02	496
2021-04-23	69.70	69.70	69.70	69.70	164
2021-04-22	68.95	68.95	68.95	68.95	707
2021-04-21	69.00	69.00	69.00	69.00	2,712
2021-04-20	68.79	68.79	68.79	68.79	6,956
2021-04-19	68.94	68.94	68.94	68.94	8,254
2021-04-16	68.50	68.50	68.50	68.50	1,357
2021-04-15	68.20	68.20	68.20	68.20	5,671
2021-04-14	66.24	66.24	66.24	66.24	1,549
2021-04-13	66.83	66.83	66.83	66.83	627
2021-04-12	66.83	66.83	66.83	66.83	1,279
2021-04-09	66.35	66.35	66.35	66.35	651
2021-04-08	65.81	65.81	65.81	65.81	422
2021-04-07	65.90	65.90	65.90	65.90	394
2021-04-06	66.22	66.22	66.22	66.22	1,285
2021-04-01	64.38	64.38	64.38	64.38	749
2021-03-31	64.80	64.80	64.80	64.80	989
2021-03-30	64.80	64.80	64.80	64.80	870
2021-03-29	63.88	63.88	63.88	63.88	1,865
2021-03-26	62.60	62.60	62.60	62.60	1,159
2021-03-25	62.60	62.60	62.60	62.60	425
2021-03-24	62.60	62.60	62.60	62.60	361
2021-03-23	65.80	65.80	65.80	65.80	178
2021-03-22	65.80	65.80	65.80	65.80	30
2021-03-19	66.14	66.14	66.14	66.14	3,026
2021-03-18	67.16	67.16	67.16	67.16	3,053
2021-03-17	66.60	66.60	66.60	66.60	2,483
2021-03-16	67.14	67.14	67.14	67.14	1,148
2021-03-15	66.80	66.80	66.80	66.80	3,269
2021-03-12	65.94	65.94	65.94	65.94	2,062
2021-03-11	66.17	66.17	66.17	66.17	2,116
2021-03-10	65.20	65.20	65.20	65.20	96
2021-03-09	62.40	62.40	62.40	62.40	419
2021-03-08	62.40	62.40	62.40	62.40	456
2021-03-05	62.40	62.40	62.40	62.40	729
2021-03-04	62.40	62.40	62.40	62.40	391
2021-03-03	62.40	62.40	62.40	62.40	520
2021-03-02	62.40	62.40	62.40	62.40	370
2021-03-01	62.40	62.40	62.40	62.40	721
2021-02-26	62.40	62.40	62.40	62.40	516
2021-02-25	63.20	63.20	63.20	63.20	0
2021-02-24	63.20	63.20	63.20	63.20	288
2021-02-23	63.20	63.20	63.20	63.20	1
2021-02-22	63.20	63.20	63.20	63.20	152
2021-02-19	65.40	65.40	65.40	65.40	0
2021-02-18	65.40	65.40	65.40	65.40	184
2021-02-17	65.40	65.40	65.40	65.40	182
2021-02-16	65.40	65.40	65.40	65.40	0
2021-02-15	65.40	65.40	65.40	65.40	0
2021-02-12	65.40	65.40	65.40	65.40	0
2021-02-11	65.40	65.40	65.40	65.40	0
2021-02-10	65.40	65.40	65.40	65.40	0
2021-02-09	65.40	65.40	65.40	65.40	0
2021-02-08	65.40	65.40	65.40	65.40	0
2021-02-05	65.40	65.40	65.40	65.40	1
2021-02-04	68.40	68.40	68.40	68.40	308
2021-02-03	68.40	68.40	68.40	68.40	2
2021-02-02	68.40	68.40	68.40	68.40	165
2021-02-01	68.40	68.40	68.40	68.40	0
2021-01-29	68.40	68.40	68.40	68.40	125
2021-01-28	68.40	68.40	68.40	68.40	8
2021-01-27	68.40	68.40	68.40	68.40	1
2021-01-26	68.40	68.40	68.40	68.40	11
2021-01-25	68.40	68.40	68.40	68.40	1
2021-01-22	68.40	68.40	68.40	68.40	273
2021-01-21	66.60	66.60	66.60	66.60	2
2021-01-20	66.60	66.60	66.60	66.60	183
2021-01-19	66.60	66.60	66.60	66.60	0
2021-01-18	66.60	66.60	66.60	66.60	169
2021-01-15	59.15	59.15	59.15	59.15	2
2021-01-14	59.15	59.15	59.15	59.15	265
2021-01-13	59.15	59.15	59.15	59.15	81
2021-01-12	59.15	59.15	59.15	59.15	8
2021-01-11	59.15	59.15	59.15	59.15	4
2021-01-08	59.15	59.15	59.15	59.15	0
2021-01-07	59.15	59.15	59.15	59.15	97
2021-01-06	59.15	59.15	59.15	59.15	17
2021-01-05	59.15	59.15	59.15	59.15	1
2021-01-04	59.15	59.15	59.15	59.15	1,364
2020-12-31	59.15	59.15	59.15	59.15	0
2020-12-30	59.15	59.15	59.15	59.15	0
2020-12-29	59.34	59.34	59.34	59.34	1,561
2020-12-24	59.34	59.34	59.34	59.34	0
2020-12-23	59.34	59.34	59.34	59.34	6,964
2020-12-22	58.80	58.80	58.80	58.80	149
2020-12-21	58.80	58.80	58.80	58.80	265
2020-12-18	58.80	58.80	58.80	58.80	25
2020-12-17	58.80	58.80	58.80	58.80	91
2020-12-16	58.80	58.80	58.80	58.80	108
2020-12-15	58.60	58.60	58.60	58.60	133
2020-12-14	58.60	58.60	58.60	58.60	0
2020-12-11	58.60	58.60	58.60	58.60	41
2020-12-10	58.60	58.60	58.60	58.60	381
2020-12-09	58.60	58.60	58.60	58.60	0
2020-12-08	58.60	58.60	58.60	58.60	7
2020-12-07	58.60	58.60	58.60	58.60	14
2020-12-04	58.60	58.60	58.60	58.60	0
2020-12-03	58.60	58.60	58.60	58.60	261
2020-12-02	58.60	58.60	58.60	58.60	54
2020-12-01	58.80	58.80	58.80	58.80	0
2020-11-30	58.80	58.80	58.80	58.80	0
2020-11-27	58.80	58.80	58.80	58.80	25
2020-11-26	58.80	58.80	58.80	58.80	0
2020-11-25	58.80	58.80	58.80	58.80	0
2020-11-24	58.80	58.80	58.80	58.80	80
2020-11-23	59.40	59.40	59.40	59.40	91
2020-11-20	59.40	59.40	59.40	59.40	0
2020-11-19	59.40	59.40	59.40	59.40	68
2020-11-18	59.40	59.40	59.40	59.40	42
2020-11-17	59.60	59.60	59.60	59.60	5
2020-11-16	59.60	59.60	59.60	59.60	138
2020-11-13	59.60	59.60	59.60	59.60	66
2020-11-12	59.60	59.60	59.60	59.60	0
2020-11-11	59.60	59.60	59.60	59.60	809
2020-11-10	57.40	57.40	57.40	57.40	446
2020-11-09	61.60	61.60	61.60	61.60	582
2020-11-06	61.60	61.60	61.60	61.60	0
2020-11-05	61.60	61.60	61.60	61.60	0
2020-11-04	61.60	61.60	61.60	61.60	162
2020-11-03	61.60	61.60	61.60	61.60	6
2020-11-02	62.80	62.80	62.80	62.80	0
2020-10-30	62.80	62.80	62.80	62.80	54
2020-10-29	62.80	62.80	62.80	62.80	0
2020-10-28	62.80	62.80	62.80	62.80	0
2020-10-27	62.80	62.80	62.80	62.80	0
2020-10-26	62.80	62.80	62.80	62.80	1
2020-10-23	62.80	62.80	62.80	62.80	0
2020-10-22	62.80	62.80	62.80	62.80	0
2020-10-21	62.80	62.80	62.80	62.80	0
2020-10-20	62.80	62.80	62.80	62.80	211
2020-10-16	62.80	62.80	62.80	62.80	0
2020-10-15	62.80	62.80	62.80	62.80	168
2020-10-14	62.80	62.80	62.80	62.80	0
2020-10-13	62.80	62.80	62.80	62.80	89
2020-10-12	62.80	62.80	62.80	62.80	0
2020-10-09	62.80	62.80	62.80	62.80	122
2020-10-08	62.80	62.80	62.80	62.80	22
2020-10-07	62.80	62.80	62.80	62.80	7
2020-10-06	62.80	62.80	62.80	62.80	0
2020-10-05	62.80	62.80	62.80	62.80	0
2020-10-02	62.80	62.80	62.80	62.80	62
2020-10-01	62.90	62.90	62.90	62.90	95
2020-09-30	62.90	62.90	62.90	62.90	0
2020-09-29	62.90	62.90	62.90	62.90	251
2020-09-28	62.60	62.60	62.60	62.60	646
2020-09-25	62.80	62.80	62.80	62.80	252
2020-09-24	64.80	64.80	64.80	64.80	0
2020-09-23	64.80	64.80	64.80	64.80	101
2020-09-22	64.80	64.80	64.80	64.80	75
2020-09-21	64.80	64.80	64.80	64.80	0
2020-09-18	64.80	64.80	64.80	64.80	0
2020-09-17	64.80	64.80	64.80	64.80	178
2020-09-16	64.80	64.80	64.80	64.80	0
2020-09-15	64.80	64.80	64.80	64.80	0
2020-09-14	64.80	64.80	64.80	64.80	113
2020-09-11	64.80	64.80	64.80	64.80	215
2020-04-03	60.00	60.00	60.00	60.00	154
2020-04-02	60.00	60.00	60.00	60.00	1,633
2020-04-01	72.20	72.20	72.20	72.20	1,892

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874