Evs Broadcast E Share History

Evs Broadcast E Share Price history. The following table shows end-of-day data 0N9Z historical share prices for Evs Broadcast E, 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.

0N9Z.L
Share Price 0N9Z.L
Charts 0N9Z.L
Trades 0N9Z.L
History Compare
0N9Z.L 0N9Z.L
Share News 0N9Z.L
RNS 0N9Z.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	33.45	33.45	33.45	33.45	105
2024-05-02	33.55	33.55	33.55	33.55	164
2024-05-01	33.95	33.95	33.95	33.95	0
2024-04-30	33.95	33.95	33.95	33.95	23
2024-04-29	33.45	33.45	33.45	33.45	0
2024-04-26	33.45	33.45	33.45	33.45	183
2024-04-25	33.45	33.45	33.45	33.45	122
2024-04-24	33.45	33.45	33.45	33.45	7
2024-04-23	33.45	33.45	33.45	33.45	302
2024-04-22	32.85	32.85	32.85	32.85	153
2024-04-19	32.85	32.85	32.85	32.85	394
2024-04-18	32.85	32.85	32.85	32.85	47
2024-04-17	32.85	32.85	32.85	32.85	537
2024-04-16	32.50	32.50	32.50	32.50	309
2024-04-15	32.60	32.60	32.60	32.60	272
2024-04-12	32.50	32.50	32.50	32.50	83
2024-04-11	33.25	33.25	33.25	33.25	447
2024-04-10	33.25	33.25	33.25	33.25	76
2024-04-09	33.25	33.25	33.25	33.25	0
2024-04-08	33.25	33.25	33.25	33.25	321
2024-04-05	33.25	33.25	33.25	33.25	624
2024-04-04	33.55	33.55	33.55	33.55	817
2024-04-03	33.35	33.35	33.35	33.35	125
2024-04-02	33.35	33.35	33.35	33.35	175
2024-04-01	33.35	33.35	33.35	33.35	0
2024-03-29	33.35	33.35	33.35	33.35	0
2024-03-28	33.35	33.35	33.35	33.35	0
2024-03-27	33.35	33.35	33.35	33.35	783
2024-03-26	33.10	33.10	33.10	33.10	227
2024-03-25	33.10	33.10	33.10	33.10	106
2024-03-22	33.40	33.40	33.40	33.40	291
2024-03-21	33.70	33.70	33.70	33.70	338
2024-03-20	33.50	33.50	33.50	33.50	391
2024-03-19	33.35	33.35	33.35	33.35	901
2024-03-18	33.40	33.40	33.40	33.40	452
2024-03-15	34.20	34.20	34.20	34.20	71
2024-03-14	34.40	34.40	34.40	34.40	883
2024-03-13	34.70	34.70	34.70	34.70	2,146
2024-03-12	34.50	34.50	34.50	34.50	1,019
2024-03-11	33.25	33.25	33.25	33.25	1,507
2024-03-08	33.05	33.05	33.05	33.05	156
2024-03-07	33.25	33.25	33.25	33.25	208
2024-03-06	33.05	33.05	33.05	33.05	365
2024-03-05	32.90	32.90	32.90	32.90	813
2024-03-04	32.90	32.90	32.90	32.90	236
2024-03-01	33.05	33.05	33.05	33.05	207
2024-02-29	33.30	33.30	33.30	33.30	59
2024-02-28	33.40	33.40	33.40	33.40	352
2024-02-27	33.35	33.35	33.35	33.35	346
2024-02-26	32.75	32.75	32.75	32.75	705
2024-02-23	32.45	32.45	32.45	32.45	5,873
2024-02-22	30.60	30.60	30.60	30.60	333
2024-02-21	30.10	30.10	30.10	30.10	850
2024-02-20	30.90	30.90	30.90	30.90	18
2024-02-19	30.90	30.90	30.90	30.90	641
2024-02-16	31.50	31.50	31.50	31.50	19
2024-02-15	30.65	30.65	30.65	30.65	650
2024-02-14	31.10	31.10	31.10	31.10	324
2024-02-13	30.75	30.75	30.75	30.75	958
2024-02-12	31.45	31.45	31.45	31.45	313
2024-02-09	31.45	31.45	31.45	31.45	31,917
2024-02-08	30.70	30.70	30.70	30.70	1,714
2024-02-07	30.20	30.20	30.20	30.20	95
2024-02-06	29.95	29.95	29.95	29.95	228
2024-02-05	30.40	30.40	30.40	30.40	1,069
2024-02-02	30.20	30.20	30.20	30.20	1,261
2024-02-01	30.00	30.00	30.00	30.00	926
2024-01-31	30.30	30.30	30.30	30.30	62
2024-01-30	30.55	30.55	30.55	30.55	541
2024-01-29	30.20	30.20	30.20	30.20	211
2024-01-26	30.85	30.85	30.85	30.85	463
2024-01-25	30.65	30.65	30.65	30.65	500
2024-01-24	30.60	30.60	30.60	30.60	522
2024-01-23	30.85	30.85	30.85	30.85	797
2024-01-22	30.70	30.70	30.70	30.70	460
2024-01-19	30.25	30.25	30.25	30.25	980
2024-01-18	30.85	30.85	30.85	30.85	1,314
2024-01-17	30.70	30.70	30.70	30.70	769
2024-01-16	30.90	30.90	30.90	30.90	1,404
2024-01-15	31.05	31.05	31.05	31.05	3,782
2024-01-12	30.60	30.60	30.60	30.60	2,435
2024-01-11	29.75	29.75	29.75	29.75	2,913
2024-01-10	29.00	29.00	29.00	29.00	106
2024-01-09	28.90	28.90	28.90	28.90	791
2024-01-08	29.40	29.40	29.40	29.40	1,569
2024-01-05	29.15	29.15	29.15	29.15	2,068
2024-01-04	28.20	28.20	28.20	28.20	465
2024-01-03	27.95	27.95	27.95	27.95	555
2024-01-02	28.70	28.70	28.70	28.70	42
2024-01-01	28.95	28.95	28.95	28.95	0
2023-12-29	28.95	28.95	28.95	28.95	1,140
2023-12-28	29.20	29.20	29.20	29.20	708
2023-12-27	29.05	29.05	29.05	29.05	627
2023-12-26	28.55	28.55	28.55	28.55	0
2023-12-25	28.55	28.55	28.55	28.55	0
2023-12-22	28.55	28.55	28.55	28.55	502
2023-12-21	28.50	28.50	28.50	28.50	2,122
2023-12-20	28.75	28.75	28.75	28.75	401
2023-12-19	28.95	28.95	28.95	28.95	388
2023-12-18	28.75	28.75	28.75	28.75	616
2023-12-15	28.65	28.65	28.65	28.65	1,607
2023-12-14	27.90	27.90	27.90	27.90	941
2023-12-13	28.25	28.25	28.25	28.25	137
2023-12-12	28.45	28.45	28.45	28.45	1,555
2023-12-11	27.65	27.65	27.65	27.65	498
2023-12-08	27.95	27.95	27.95	27.95	877
2023-12-07	27.85	27.85	27.85	27.85	480
2023-12-06	28.00	28.00	28.00	28.00	692
2023-12-05	27.85	27.85	27.85	27.85	1,863
2023-12-04	27.95	27.95	27.95	27.95	1,372
2023-12-01	28.65	28.65	28.65	28.65	797
2023-11-30	28.50	28.50	28.50	28.50	1,460
2023-11-29	29.10	29.10	29.10	29.10	238
2023-11-28	29.30	29.30	29.30	29.30	578
2023-11-27	28.70	28.70	28.70	28.70	3,108
2023-11-24	28.05	28.05	28.05	28.05	359
2023-11-23	28.05	28.05	28.05	28.05	178
2023-11-22	27.80	27.80	27.80	27.80	634
2023-11-21	28.05	28.05	28.05	28.05	1,028
2023-11-20	27.95	27.95	27.95	27.95	1,199
2023-11-17	27.65	27.65	27.65	27.65	1,616
2023-11-16	27.40	27.40	27.40	27.40	1,171
2023-11-15	27.30	27.30	27.30	27.30	1,481
2023-11-14	27.35	27.35	27.35	27.35	727
2023-11-13	27.25	27.25	27.25	27.25	303
2023-11-10	26.85	26.85	26.85	26.85	429
2023-11-09	26.70	26.70	26.70	26.70	220
2023-11-08	26.60	26.60	26.60	26.60	1,977
2023-11-07	25.90	25.90	25.90	25.90	1,350
2023-11-06	26.70	26.70	26.70	26.70	857
2023-11-03	26.60	26.60	26.60	26.60	190
2023-11-02	27.00	27.00	27.00	27.00	1,865
2023-11-01	26.50	26.50	26.50	26.50	317
2023-10-31	26.50	26.50	26.50	26.50	677
2023-10-30	25.85	25.85	25.85	25.85	55
2023-10-27	25.85	25.85	25.85	25.85	491
2023-10-26	26.40	26.40	26.40	26.40	1,246
2023-10-25	25.90	25.90	25.90	25.90	1,325
2023-10-24	25.90	25.90	25.90	25.90	205
2023-10-23	25.75	25.75	25.75	25.75	1,162
2023-10-20	25.85	25.85	25.85	25.85	775
2023-10-19	26.25	26.25	26.25	26.25	627
2023-10-18	26.50	26.50	26.50	26.50	1,860
2023-10-17	26.80	26.80	26.80	26.80	298
2023-10-16	27.10	27.10	27.10	27.10	491
2023-10-13	26.95	26.95	26.95	26.95	3,142
2023-10-12	27.35	27.35	27.35	27.35	947
2023-10-11	27.40	27.40	27.40	27.40	654
2023-10-10	27.80	27.80	27.80	27.80	709
2023-10-09	27.10	27.10	27.10	27.10	382
2023-10-06	27.80	27.80	27.80	27.80	1,540
2023-10-05	28.10	28.10	28.10	28.10	831
2023-10-04	26.70	26.70	26.70	26.70	443
2023-10-03	26.65	26.65	26.65	26.65	1,354
2023-10-02	27.30	27.30	27.30	27.30	1,670
2023-09-29	27.00	27.00	27.00	27.00	1,376
2023-09-28	26.70	26.70	26.70	26.70	802
2023-09-27	26.15	26.15	26.15	26.15	713
2023-09-26	26.20	26.20	26.20	26.20	191
2023-09-25	26.40	26.40	26.40	26.40	999
2023-09-22	27.10	27.10	27.10	27.10	738
2023-09-21	26.90	26.90	26.90	26.90	1,355
2023-09-20	27.25	27.25	27.25	27.25	1,260
2023-09-19	26.95	26.95	26.95	26.95	2,532
2023-09-18	26.65	26.65	26.65	26.65	1,179
2023-09-15	26.75	26.75	26.75	26.75	684
2023-09-14	26.65	26.65	26.65	26.65	4,772
2023-09-13	26.00	26.00	26.00	26.00	793
2023-09-12	25.95	25.95	25.95	25.95	613
2023-09-11	25.95	25.95	25.95	25.95	981
2023-09-08	25.55	25.55	25.55	25.55	1,344
2023-09-07	26.20	26.20	26.20	26.20	937
2023-09-06	25.85	25.85	25.85	25.85	357
2023-09-05	25.90	25.90	25.90	25.90	1,117
2023-09-04	25.85	25.85	25.85	25.85	599
2023-09-01	25.50	25.50	25.50	25.50	640
2023-08-31	25.00	25.00	25.00	25.00	602
2023-08-30	25.65	25.65	25.65	25.65	134
2023-08-29	25.65	25.65	25.65	25.65	450
2023-08-28	25.35	25.35	25.35	25.35	0
2023-08-25	25.35	25.35	25.35	25.35	1,510
2023-08-24	24.90	24.90	24.90	24.90	96
2023-08-23	24.85	24.85	24.85	24.85	265
2023-08-22	24.85	24.85	24.85	24.85	760
2023-08-21	25.05	25.05	25.05	25.05	608
2023-08-18	24.10	24.10	24.10	24.10	1,991
2023-08-17	22.50	22.50	22.50	22.50	385
2023-08-16	22.15	22.15	22.15	22.15	44
2023-08-15	22.15	22.15	22.15	22.15	0
2023-08-14	22.15	22.15	22.15	22.15	48
2023-08-11	22.10	22.10	22.10	22.10	109
2023-08-10	22.10	22.10	22.10	22.10	550
2023-08-09	22.35	22.35	22.35	22.35	19
2023-08-08	22.35	22.35	22.35	22.35	512
2023-08-07	22.15	22.15	22.15	22.15	55
2023-08-04	22.40	22.40	22.40	22.40	47
2023-08-03	22.40	22.40	22.40	22.40	577
2023-08-02	22.40	22.40	22.40	22.40	231
2023-08-01	22.10	22.10	22.10	22.10	4
2023-07-31	22.00	22.00	22.00	22.00	377
2023-07-28	21.65	21.65	21.65	21.65	508
2023-07-27	21.50	21.50	21.50	21.50	794
2023-07-26	21.30	21.30	21.30	21.30	1,530
2023-07-25	21.60	21.60	21.60	21.60	1,004
2023-07-24	21.35	21.35	21.35	21.35	892
2023-07-21	21.70	21.70	21.70	21.70	486
2023-07-20	21.60	21.60	21.60	21.60	1,006
2023-07-19	21.60	21.60	21.60	21.60	159
2023-07-18	21.90	21.90	21.90	21.90	92
2023-07-17	21.55	21.55	21.55	21.55	481
2023-07-14	21.22	21.22	21.22	21.22	1,075
2023-07-13	21.15	21.15	21.15	21.15	653
2023-07-12	21.05	21.05	21.05	21.05	942
2023-07-11	21.05	21.05	21.05	21.05	162
2023-07-10	21.05	21.05	21.05	21.05	936
2023-07-07	21.10	21.10	21.10	21.10	35
2023-07-06	21.15	21.15	21.15	21.15	973
2023-07-05	21.15	21.15	21.15	21.15	357
2023-07-04	21.25	21.25	21.25	21.25	1,409
2023-07-03	21.50	21.50	21.50	21.50	0
2023-06-30	21.50	21.50	21.50	21.50	125
2023-06-29	21.45	21.45	21.45	21.45	150
2023-06-28	21.20	21.20	21.20	21.20	226
2023-06-27	21.45	21.45	21.45	21.45	111
2023-06-26	21.50	21.50	21.50	21.50	102
2023-06-23	21.55	21.55	21.55	21.55	61
2023-06-22	21.55	21.55	21.55	21.55	250
2023-06-21	21.55	21.55	21.55	21.55	138
2023-06-20	21.65	21.65	21.65	21.65	502
2023-06-19	21.60	21.60	21.60	21.60	192
2023-06-16	21.75	21.75	21.75	21.75	809
2023-06-15	22.00	22.00	22.00	22.00	1,226
2023-06-14	22.10	22.10	22.10	22.10	350
2023-06-13	22.20	22.20	22.20	22.20	1,100
2023-06-12	22.25	22.25	22.25	22.25	398
2023-06-09	21.95	21.95	21.95	21.95	746
2023-06-08	21.70	21.70	21.70	21.70	465
2023-06-07	21.65	21.65	21.65	21.65	305
2023-06-06	21.75	21.75	21.75	21.75	1,150
2023-06-05	21.55	21.55	21.55	21.55	1,055
2023-06-02	21.85	21.85	21.85	21.85	782
2023-06-01	21.85	21.85	21.85	21.85	582
2023-05-31	22.10	22.10	22.10	22.10	86
2023-05-30	22.10	22.10	22.10	22.10	501
2023-05-29	22.20	22.20	22.20	22.20	0
2023-05-26	22.20	22.20	22.20	22.20	605
2023-05-25	22.00	22.00	22.00	22.00	629
2023-05-24	22.00	22.00	22.00	22.00	1,392
2023-05-23	22.85	22.85	22.85	22.85	525
2023-05-22	22.90	22.90	22.90	22.90	428
2023-05-19	22.85	22.85	22.85	22.85	1,097
2023-05-18	22.90	22.90	22.90	22.90	401
2023-05-17	22.50	22.50	22.50	22.50	2,502
2023-05-16	21.80	21.80	21.80	21.80	1,030
2023-05-15	21.93	21.93	21.93	21.93	869
2023-05-12	21.90	21.90	21.90	21.90	1,358
2023-05-11	22.25	22.25	22.25	22.25	281
2023-05-10	22.10	22.10	22.10	22.10	522
2023-05-09	22.30	22.30	22.30	22.30	1,526
2023-05-08	22.15	22.15	22.15	22.15	0
2023-05-05	22.15	22.15	22.15	22.15	92
2023-05-04	21.95	21.95	21.95	21.95	430
2023-05-03	22.00	22.00	22.00	22.00	1,325
2023-05-02	22.10	22.10	22.10	22.10	2,255
2023-05-01	22.00	22.00	22.00	22.00	0
2023-04-28	22.00	22.00	22.00	22.00	843
2023-04-27	21.75	21.75	21.75	21.75	382
2023-04-26	21.85	21.85	21.85	21.85	1,089
2023-04-25	21.85	21.85	21.85	21.85	1,209
2023-04-24	21.70	21.70	21.70	21.70	916
2023-04-21	21.65	21.65	21.65	21.65	3,353
2023-04-20	21.65	21.65	21.65	21.65	633
2023-04-19	21.55	21.55	21.55	21.55	859
2023-04-18	21.65	21.65	21.65	21.65	904
2023-04-17	21.85	21.85	21.85	21.85	1,531
2023-04-14	22.00	22.00	22.00	22.00	622
2023-04-13	22.20	22.20	22.20	22.20	447
2023-04-12	22.40	22.40	22.40	22.40	135
2023-04-11	22.45	22.45	22.45	22.45	30
2023-04-10	22.45	22.45	22.45	22.45	0
2023-04-07	22.45	22.45	22.45	22.45	0
2023-04-06	22.45	22.45	22.45	22.45	189
2023-04-05	22.40	22.40	22.40	22.40	403
2023-04-04	22.35	22.35	22.35	22.35	208
2023-04-03	22.10	22.10	22.10	22.10	400
2023-03-31	22.05	22.05	22.05	22.05	400
2023-03-30	22.10	22.10	22.10	22.10	1,171
2023-03-29	21.85	21.85	21.85	21.85	844
2023-03-28	21.95	21.95	21.95	21.95	262
2023-03-27	21.85	21.85	21.85	21.85	338
2023-03-24	21.80	21.80	21.80	21.80	2,158
2023-03-23	22.05	22.05	22.05	22.05	753
2023-03-22	21.85	21.85	21.85	21.85	1,065
2023-03-21	22.20	22.20	22.20	22.20	630
2023-03-20	21.80	21.80	21.80	21.80	1,417
2023-03-17	21.80	21.80	21.80	21.80	300
2023-03-16	22.05	22.05	22.05	22.05	227
2023-03-15	21.75	21.75	21.75	21.75	1,244
2023-03-14	22.35	22.35	22.35	22.35	391
2023-03-13	22.10	22.10	22.10	22.10	1,943
2023-03-10	22.50	22.50	22.50	22.50	915
2023-03-09	22.60	22.60	22.60	22.60	821
2023-03-08	22.60	22.60	22.60	22.60	1,521
2023-03-07	22.40	22.40	22.40	22.40	596
2023-03-06	22.75	22.75	22.75	22.75	1,054
2023-03-03	22.19	22.19	22.19	22.19	13,752
2023-03-02	22.15	22.15	22.15	22.15	1,407
2023-03-01	22.35	22.35	22.35	22.35	500
2023-02-28	22.25	22.25	22.25	22.25	2,945
2023-02-27	22.40	22.40	22.40	22.40	2,118
2023-02-24	22.60	22.60	22.60	22.60	2,078
2023-02-23	22.83	22.83	22.83	22.83	2,108
2023-02-22	22.85	22.85	22.85	22.85	1,883
2023-02-21	23.00	23.00	23.00	23.00	2,322
2023-02-20	23.02	23.02	23.02	23.02	1,428
2023-02-17	23.15	23.15	23.15	23.15	1,443
2023-02-16	22.90	22.90	22.90	22.90	656
2023-02-15	22.45	22.45	22.45	22.45	960
2023-02-14	22.50	22.50	22.50	22.50	338
2023-02-13	22.15	22.15	22.15	22.15	184
2023-02-10	22.05	22.05	22.05	22.05	467
2023-02-09	21.95	21.95	21.95	21.95	1,285
2023-02-08	21.95	21.95	21.95	21.95	41
2023-02-07	21.59	21.59	21.59	21.59	384
2023-02-06	21.55	21.55	21.55	21.55	95
2023-02-03	21.90	21.90	21.90	21.90	781
2023-02-02	22.10	22.10	22.10	22.10	404
2023-02-01	22.35	22.35	22.35	22.35	790
2023-01-31	22.10	22.10	22.10	22.10	951
2023-01-30	22.05	22.05	22.05	22.05	1,052
2023-01-27	21.85	21.85	21.85	21.85	815
2023-01-26	22.00	22.00	22.00	22.00	192
2023-01-25	21.90	21.90	21.90	21.90	489
2023-01-24	21.90	21.90	21.90	21.90	0
2023-01-23	21.90	21.90	21.90	21.90	603
2023-01-20	21.90	21.90	21.90	21.90	24,411
2023-01-19	22.40	22.40	22.40	22.40	1
2023-01-18	22.40	22.40	22.40	22.40	449
2023-01-17	22.50	22.50	22.50	22.50	298
2023-01-16	22.65	22.65	22.65	22.65	77
2023-01-13	22.75	22.75	22.75	22.75	286
2023-01-12	22.75	22.75	22.75	22.75	23
2023-01-11	22.70	22.70	22.70	22.70	457
2023-01-10	22.70	22.70	22.70	22.70	414
2023-01-09	22.70	22.70	22.70	22.70	102
2023-01-06	22.55	22.55	22.55	22.55	177
2023-01-05	22.35	22.35	22.35	22.35	500
2023-01-04	22.35	22.35	22.35	22.35	728
2023-01-03	22.05	22.05	22.05	22.05	333
2023-01-02	22.05	22.05	22.05	22.05	0
2022-12-30	22.05	22.05	22.05	22.05	130
2022-12-29	22.10	22.10	22.10	22.10	2,338
2022-12-28	21.50	21.50	21.50	21.50	0
2022-12-27	21.50	21.50	21.50	21.50	0
2022-12-26	21.50	21.50	21.50	21.50	0
2022-12-23	21.50	21.50	21.50	21.50	0
2022-12-22	21.50	21.50	21.50	21.50	440
2022-12-21	21.50	21.50	21.50	21.50	616
2022-12-20	21.30	21.30	21.30	21.30	404
2022-12-19	21.85	21.85	21.85	21.85	248
2022-12-16	21.85	21.85	21.85	21.85	629
2022-12-15	21.85	21.85	21.85	21.85	760
2022-12-14	21.85	21.85	21.85	21.85	1,363
2022-12-13	21.70	21.70	21.70	21.70	2,071
2022-12-12	21.60	21.60	21.60	21.60	1,100
2022-12-09	21.45	21.45	21.45	21.45	1,177
2022-12-08	21.05	21.05	21.05	21.05	820
2022-12-07	21.00	21.00	21.00	21.00	487
2022-12-06	21.00	21.00	21.00	21.00	58
2022-12-05	21.00	21.00	21.00	21.00	0
2022-12-02	21.00	21.00	21.00	21.00	656
2022-12-01	21.00	21.00	21.00	21.00	1,938
2022-11-30	21.20	21.20	21.20	21.20	538
2022-11-29	21.20	21.20	21.20	21.20	3,395
2022-11-28	21.25	21.25	21.25	21.25	523
2022-11-25	21.35	21.35	21.35	21.35	2,392
2022-11-24	20.90	20.90	20.90	20.90	857
2022-11-23	21.05	21.05	21.05	21.05	1,142
2022-11-22	21.55	21.55	21.55	21.55	89
2022-11-21	21.55	21.55	21.55	21.55	468
2022-11-18	21.35	21.35	21.35	21.35	2,851
2022-11-17	21.35	21.35	21.35	21.35	1,747
2022-11-16	21.10	21.10	21.10	21.10	295
2022-11-15	21.90	21.90	21.90	21.90	606
2022-11-14	21.65	21.65	21.65	21.65	640
2022-11-11	21.40	21.40	21.40	21.40	602
2022-11-10	21.55	21.55	21.55	21.55	945
2022-11-09	21.15	21.15	21.15	21.15	992
2022-11-08	21.50	21.50	21.50	21.50	681
2022-11-07	21.35	21.35	21.35	21.35	710
2022-11-04	20.75	20.75	20.75	20.75	801
2022-11-03	21.15	21.15	21.15	21.15	95
2022-11-02	20.60	20.60	20.60	20.60	195
2022-11-01	20.85	20.85	20.85	20.85	84
2022-10-31	20.67	20.67	20.67	20.67	467
2022-10-28	20.74	20.74	20.74	20.74	1,507
2022-10-27	20.80	20.80	20.80	20.80	0
2022-10-26	20.80	20.80	20.80	20.80	28
2022-10-25	19.96	19.96	19.96	19.96	0
2022-10-24	19.96	19.96	19.96	19.96	21
2022-10-21	19.80	19.80	19.80	19.80	783
2022-10-20	19.86	19.86	19.86	19.86	0
2022-10-19	19.86	19.86	19.86	19.86	302
2022-10-18	19.68	19.68	19.68	19.68	264
2022-10-17	19.82	19.82	19.82	19.82	131
2022-10-14	19.34	19.34	19.34	19.34	682
2022-10-13	18.54	18.54	18.54	18.54	1,178
2022-10-12	18.52	18.52	18.52	18.52	307
2022-10-11	18.92	18.92	18.92	18.92	0
2022-10-10	18.92	18.92	18.92	18.92	0
2022-10-07	18.92	18.92	18.92	18.92	763
2022-10-06	19.18	19.18	19.18	19.18	200
2022-10-05	19.37	19.37	19.37	19.37	0
2022-10-04	19.37	19.37	19.37	19.37	674
2022-10-03	18.70	18.70	18.70	18.70	1,351
2022-09-30	18.96	18.96	18.96	18.96	3,464
2022-09-29	18.44	18.44	18.44	18.44	487
2022-09-28	18.40	18.40	18.40	18.40	1,865
2022-09-27	19.08	19.08	19.08	19.08	41
2022-09-26	19.14	19.14	19.14	19.14	20
2022-09-23	19.66	19.66	19.66	19.66	2,082
2022-09-22	20.45	20.45	20.45	20.45	0
2022-09-21	20.45	20.45	20.45	20.45	1,274
2022-09-20	20.90	20.90	20.90	20.90	107,653
2022-09-19	20.80	20.80	20.80	20.80	0
2022-09-16	20.80	20.80	20.80	20.80	2,114
2022-09-15	21.30	21.30	21.30	21.30	360
2022-09-14	21.25	21.25	21.25	21.25	3,566
2022-09-13	21.65	21.65	21.65	21.65	576
2022-09-12	21.30	21.30	21.30	21.30	1,151
2022-09-09	20.90	20.90	20.90	20.90	2,954
2022-09-08	20.50	20.50	20.50	20.50	509
2022-09-07	20.45	20.45	20.45	20.45	197
2022-09-06	20.45	20.45	20.45	20.45	171
2022-09-05	20.60	20.60	20.60	20.60	1,089
2022-09-02	21.05	21.05	21.05	21.05	164
2022-09-01	20.85	20.85	20.85	20.85	1,190
2022-08-31	23.15	23.15	23.15	23.15	813
2022-08-30	23.15	23.15	23.15	23.15	253
2022-08-29	23.15	23.15	23.15	23.15	0
2022-08-26	23.15	23.15	23.15	23.15	824
2022-08-25	23.40	23.40	23.40	23.40	2,737
2022-08-24	23.85	23.85	23.85	23.85	496
2022-08-23	23.70	23.70	23.70	23.70	760
2022-08-22	23.30	23.30	23.30	23.30	1,660
2022-08-19	22.60	22.60	22.60	22.60	1,261
2022-08-18	22.50	22.50	22.50	22.50	92
2022-08-17	22.15	22.15	22.15	22.15	250
2022-08-16	22.15	22.15	22.15	22.15	41
2022-08-15	22.15	22.15	22.15	22.15	50
2022-08-12	21.85	21.85	21.85	21.85	181
2022-08-11	21.65	21.65	21.65	21.65	755
2022-08-10	21.85	21.85	21.85	21.85	0
2022-08-09	21.85	21.85	21.85	21.85	10
2022-08-08	21.80	21.80	21.80	21.80	800
2022-08-05	21.85	21.85	21.85	21.85	827
2022-08-04	22.05	22.05	22.05	22.05	1,150
2022-08-03	21.95	21.95	21.95	21.95	290
2022-08-02	21.93	21.93	21.93	21.93	564
2022-08-01	22.20	22.20	22.20	22.20	354
2022-07-29	22.25	22.25	22.25	22.25	518
2022-07-28	22.15	22.15	22.15	22.15	312
2022-07-27	22.49	22.49	22.49	22.49	201
2022-07-26	22.55	22.55	22.55	22.55	1,129
2022-07-25	22.45	22.45	22.45	22.45	384
2022-07-22	21.82	21.82	21.82	21.82	424
2022-07-21	21.75	21.75	21.75	21.75	212
2022-07-20	21.90	21.90	21.90	21.90	4
2022-07-19	21.90	21.90	21.90	21.90	106
2022-07-18	21.95	21.95	21.95	21.95	293
2022-07-15	21.60	21.60	21.60	21.60	393
2022-07-14	21.60	21.60	21.60	21.60	722
2022-07-13	21.80	21.80	21.80	21.80	3,412
2022-07-12	22.10	22.10	22.10	22.10	0
2022-07-11	22.10	22.10	22.10	22.10	274
2022-07-08	22.50	22.50	22.50	22.50	485
2022-07-07	22.25	22.25	22.25	22.25	485
2022-07-06	21.65	21.65	21.65	21.65	168
2022-07-05	21.60	21.60	21.60	21.60	465
2022-07-04	21.60	21.60	21.60	21.60	604
2022-07-01	21.50	21.50	21.50	21.50	583
2022-06-30	21.80	21.80	21.80	21.80	223
2022-06-29	22.00	22.00	22.00	22.00	265
2022-06-28	22.10	22.10	22.10	22.10	1,085
2022-06-27	22.40	22.40	22.40	22.40	3,055
2022-06-24	22.05	22.05	22.05	22.05	1,127
2022-06-23	21.20	21.20	21.20	21.20	1,133
2022-06-22	21.35	21.35	21.35	21.35	1,028
2022-06-21	21.50	21.50	21.50	21.50	440
2022-06-20	21.25	21.25	21.25	21.25	147
2022-06-17	21.20	21.20	21.20	21.20	379
2022-06-16	21.10	21.10	21.10	21.10	200
2022-06-15	21.15	21.15	21.15	21.15	8
2022-06-14	21.10	21.10	21.10	21.10	1,390
2022-06-13	21.20	21.20	21.20	21.20	580
2022-06-10	21.50	21.50	21.50	21.50	1,039
2022-06-09	21.90	21.90	21.90	21.90	1,750
2022-06-08	21.45	21.45	21.45	21.45	342
2022-06-07	21.30	21.30	21.30	21.30	670
2022-06-06	21.30	21.30	21.30	21.30	1,679
2022-06-03	20.90	20.90	20.90	20.90	0
2022-06-02	20.90	20.90	20.90	20.90	0
2022-06-01	20.90	20.90	20.90	20.90	1,480
2022-05-31	20.65	20.65	20.65	20.65	1,510
2022-05-30	20.50	20.50	20.50	20.50	1,167
2022-05-27	20.40	20.40	20.40	20.40	496
2022-05-26	21.04	21.04	21.04	21.04	114
2022-05-25	21.04	21.04	21.04	21.04	1,020
2022-05-24	20.95	20.95	20.95	20.95	45,585
2022-05-23	20.85	20.85	20.85	20.85	433
2022-05-20	20.95	20.95	20.95	20.95	273
2022-05-19	20.95	20.95	20.95	20.95	639
2022-05-18	20.95	20.95	20.95	20.95	0
2022-05-17	20.95	20.95	20.95	20.95	147
2022-05-16	20.10	20.10	20.10	20.10	648
2022-05-13	20.10	20.10	20.10	20.10	11
2022-05-12	20.10	20.10	20.10	20.10	289
2022-05-11	20.60	20.60	20.60	20.60	778
2022-05-10	20.45	20.45	20.45	20.45	209
2022-05-09	20.80	20.80	20.80	20.80	247
2022-05-06	21.35	21.35	21.35	21.35	1,097
2022-05-05	21.30	21.30	21.30	21.30	2,480
2022-05-04	21.20	21.20	21.20	21.20	1,000
2022-05-03	21.20	21.20	21.20	21.20	818
2022-05-02	21.00	21.00	21.00	21.00	0
2022-04-29	21.00	21.00	21.00	21.00	2,500
2022-04-28	20.85	20.85	20.85	20.85	51
2022-04-27	20.85	20.85	20.85	20.85	3,057
2022-04-26	20.90	20.90	20.90	20.90	1,430
2022-04-25	19.98	19.98	19.98	19.98	1,135
2022-04-22	20.15	20.15	20.15	20.15	191
2022-04-21	20.25	20.25	20.25	20.25	634
2022-04-20	19.80	19.80	19.80	19.80	25
2022-04-19	19.80	19.80	19.80	19.80	758
2022-04-18	19.90	19.90	19.90	19.90	0
2022-04-15	19.90	19.90	19.90	19.90	0
2022-04-14	19.90	19.90	19.90	19.90	760
2022-04-13	19.96	19.96	19.96	19.96	441
2022-04-12	20.00	20.00	20.00	20.00	711
2022-04-11	20.10	20.10	20.10	20.10	1,605
2022-04-08	20.20	20.20	20.20	20.20	902
2022-04-07	19.92	19.92	19.92	19.92	475
2022-04-06	20.10	20.10	20.10	20.10	3,031
2022-04-05	20.25	20.25	20.25	20.25	2,250
2022-04-04	20.55	20.55	20.55	20.55	1,200
2022-04-01	20.50	20.50	20.50	20.50	1,004
2022-03-31	20.55	20.55	20.55	20.55	352
2022-03-30	20.70	20.70	20.70	20.70	1,017
2022-03-29	20.75	20.75	20.75	20.75	679
2022-03-28	20.85	20.85	20.85	20.85	2,645
2022-03-25	20.75	20.75	20.75	20.75	1,650
2022-03-24	20.80	20.80	20.80	20.80	624
2022-03-23	21.15	21.15	21.15	21.15	500
2022-03-22	21.05	21.05	21.05	21.05	2,572
2022-03-21	21.10	21.10	21.10	21.10	2,074
2022-03-18	21.20	21.20	21.20	21.20	555
2022-03-17	21.20	21.20	21.20	21.20	13,112
2022-03-16	21.15	21.15	21.15	21.15	6,033
2022-03-15	20.30	20.30	20.30	20.30	3,851
2022-03-14	20.95	20.95	20.95	20.95	5,945
2022-03-11	20.25	20.25	20.25	20.25	2,464
2022-03-10	19.78	19.78	19.78	19.78	5,040
2022-03-09	18.72	18.72	18.72	18.72	212
2022-03-08	18.72	18.72	18.72	18.72	1,278
2022-03-07	19.04	19.04	19.04	19.04	2,431
2022-03-04	19.28	19.28	19.28	19.28	785
2022-03-03	20.15	20.15	20.15	20.15	1,545
2022-03-02	20.25	20.25	20.25	20.25	2,027
2022-03-01	20.48	20.48	20.48	20.48	823
2022-02-28	20.65	20.65	20.65	20.65	2,588
2022-02-25	21.30	21.30	21.30	21.30	5,053
2022-02-24	20.75	20.75	20.75	20.75	6,723
2022-02-23	20.95	20.95	20.95	20.95	1,567
2022-02-22	20.90	20.90	20.90	20.90	3,055
2022-02-21	21.22	21.22	21.22	21.22	2,560
2022-02-18	21.45	21.45	21.45	21.45	1,531
2022-02-17	21.80	21.80	21.80	21.80	3,895
2022-02-16	21.95	21.95	21.95	21.95	979
2022-02-15	21.70	21.70	21.70	21.70	1,337
2022-02-14	21.60	21.60	21.60	21.60	2,899
2022-02-11	21.50	21.50	21.50	21.50	2,602
2022-02-10	21.20	21.20	21.20	21.20	0
2022-02-09	21.20	21.20	21.20	21.20	1,627
2022-02-08	21.05	21.05	21.05	21.05	1,797
2022-02-07	21.05	21.05	21.05	21.05	369
2022-02-04	21.15	21.15	21.15	21.15	969
2022-02-03	21.40	21.40	21.40	21.40	500
2022-02-02	21.45	21.45	21.45	21.45	508
2022-02-01	20.95	20.95	20.95	20.95	961
2022-01-31	21.00	21.00	21.00	21.00	480
2022-01-28	20.35	20.35	20.35	20.35	1,132
2022-01-27	20.45	20.45	20.45	20.45	1,800
2022-01-26	20.88	20.88	20.88	20.88	3,606
2022-01-25	20.30	20.30	20.30	20.30	1,594
2022-01-24	20.30	20.30	20.30	20.30	8,055
2022-01-21	21.45	21.45	21.45	21.45	10,871
2022-01-20	21.80	21.80	21.80	21.80	8,405
2022-01-19	21.70	21.70	21.70	21.70	1,580
2022-01-18	21.70	21.70	21.70	21.70	5,680
2022-01-17	21.00	21.00	21.00	21.00	435
2022-01-14	21.00	21.00	21.00	21.00	2,109
2022-01-13	20.90	20.90	20.90	20.90	501
2022-01-12	20.90	20.90	20.90	20.90	289
2022-01-11	21.15	21.15	21.15	21.15	0
2022-01-10	21.15	21.15	21.15	21.15	2,182
2022-01-07	20.75	20.75	20.75	20.75	0
2022-01-06	20.75	20.75	20.75	20.75	1,312
2022-01-05	21.00	21.00	21.00	21.00	149
2022-01-04	20.95	20.95	20.95	20.95	261
2022-01-03	20.75	20.75	20.75	20.75	0
2021-12-31	20.75	20.75	20.75	20.75	53
2021-12-30	21.25	21.25	21.25	21.25	0
2021-12-29	21.25	21.25	21.25	21.25	1,203
2021-12-28	20.20	20.20	20.20	20.20	0
2021-12-27	20.20	20.20	20.20	20.20	0
2021-12-24	20.20	20.20	20.20	20.20	49
2021-12-23	20.20	20.20	20.20	20.20	210
2021-12-22	20.45	20.45	20.45	20.45	176
2021-12-21	20.30	20.30	20.30	20.30	1,693
2021-12-20	20.27	20.27	20.27	20.27	1,450
2021-12-17	20.45	20.45	20.45	20.45	14
2021-12-16	20.85	20.85	20.85	20.85	2,517
2021-12-15	20.35	20.35	20.35	20.35	5,155
2021-12-14	20.60	20.60	20.60	20.60	1,558
2021-12-13	21.00	21.00	21.00	21.00	2,250
2021-12-10	20.80	20.80	20.80	20.80	115
2021-12-09	20.40	20.40	20.40	20.40	255
2021-12-08	20.75	20.75	20.75	20.75	1,055
2021-12-07	20.55	20.55	20.55	20.55	45,447
2021-12-06	20.00	20.00	20.00	20.00	130
2021-12-03	20.65	20.65	20.65	20.65	306
2021-12-02	20.63	20.63	20.63	20.63	2,583
2021-12-01	21.00	21.00	21.00	21.00	3,836
2021-11-30	21.25	21.25	21.25	21.25	3,601
2021-11-29	21.50	21.50	21.50	21.50	594
2021-11-26	21.25	21.25	21.25	21.25	7,031
2021-11-25	21.95	21.95	21.95	21.95	9,811
2021-11-24	21.85	21.85	21.85	21.85	3,071
2021-11-23	22.25	22.25	22.25	22.25	6,720
2021-11-22	22.70	22.70	22.70	22.70	5,222
2021-11-19	22.50	22.50	22.50	22.50	5,595
2021-11-18	21.10	21.10	21.10	21.10	5,896
2021-11-17	21.20	21.20	21.20	21.20	3,630
2021-11-16	21.25	21.25	21.25	21.25	2,926
2021-11-15	21.20	21.20	21.20	21.20	2,094
2021-11-12	21.10	21.10	21.10	21.10	478
2021-11-11	21.05	21.05	21.05	21.05	127
2021-11-10	21.05	21.05	21.05	21.05	4,553
2021-11-09	21.10	21.10	21.10	21.10	1,959
2021-11-08	21.30	21.30	21.30	21.30	2,235
2021-11-05	21.29	21.29	21.29	21.29	6,063
2021-11-04	21.15	21.15	21.15	21.15	8,745
2021-11-03	20.45	20.45	20.45	20.45	2,133
2021-11-02	20.40	20.40	20.40	20.40	1,501
2021-11-01	20.40	20.40	20.40	20.40	727
2021-10-29	20.05	20.05	20.05	20.05	75
2021-10-28	20.15	20.15	20.15	20.15	1,151
2021-10-27	20.09	20.09	20.09	20.09	1,260
2021-10-26	20.15	20.15	20.15	20.15	782
2021-10-25	20.40	20.40	20.40	20.40	684
2021-10-22	20.40	20.40	20.40	20.40	3,914
2021-10-21	19.06	19.06	19.06	19.06	68
2021-10-20	19.14	19.14	19.14	19.14	2,115
2021-10-19	19.24	19.24	19.24	19.24	2,244
2021-10-18	19.40	19.40	19.40	19.40	360
2021-10-15	19.22	19.22	19.22	19.22	0
2021-10-14	19.22	19.22	19.22	19.22	24
2021-10-13	18.73	18.73	18.73	18.73	1,806
2021-10-12	18.74	18.74	18.74	18.74	951
2021-10-11	18.98	18.98	18.98	18.98	244
2021-10-08	19.08	19.08	19.08	19.08	668
2021-10-07	18.76	18.76	18.76	18.76	0
2021-10-06	18.76	18.76	18.76	18.76	3,419
2021-10-05	19.48	19.48	19.48	19.48	1,376
2021-10-04	19.24	19.24	19.24	19.24	742
2021-10-01	19.38	19.38	19.38	19.38	1,757
2021-09-30	19.34	19.34	19.34	19.34	2,386
2021-09-29	19.34	19.34	19.34	19.34	1,853
2021-09-28	19.62	19.62	19.62	19.62	650
2021-09-27	19.77	19.77	19.77	19.77	0
2021-09-24	19.77	19.77	19.77	19.77	0
2021-09-23	19.77	19.77	19.77	19.77	1,633
2021-09-22	19.67	19.67	19.67	19.67	2,255
2021-09-21	19.72	19.72	19.72	19.72	164
2021-09-20	20.10	20.10	20.10	20.10	5,050
2021-09-17	20.30	20.30	20.30	20.30	337
2021-09-16	20.30	20.30	20.30	20.30	907
2021-09-15	20.15	20.15	20.15	20.15	3,886
2021-09-14	19.93	19.93	19.93	19.93	4,551
2021-09-13	19.88	19.88	19.88	19.88	698
2021-09-10	19.83	19.83	19.83	19.83	1,567
2021-09-09	19.90	19.90	19.90	19.90	968
2021-09-08	20.05	20.05	20.05	20.05	209
2021-09-07	20.20	20.20	20.20	20.20	788
2021-09-06	20.00	20.00	20.00	20.00	4,740
2021-09-03	19.90	19.90	19.90	19.90	132
2021-09-02	20.15	20.15	20.15	20.15	1,750
2021-09-01	20.00	20.00	20.00	20.00	750
2021-08-31	20.05	20.05	20.05	20.05	2,184
2021-08-30	20.17	20.17	20.17	20.17	0
2021-08-27	20.17	20.17	20.17	20.17	2,609
2021-08-26	20.15	20.15	20.15	20.15	1,364
2021-08-25	20.01	20.01	20.01	20.01	2,700
2021-08-24	19.38	19.38	19.38	19.38	6,304
2021-08-23	17.96	17.96	17.96	17.96	1,770
2021-08-20	17.48	17.48	17.48	17.48	85
2021-08-19	17.54	17.54	17.54	17.54	31
2021-08-18	17.45	17.45	17.45	17.45	2,350
2021-08-17	17.38	17.38	17.38	17.38	2,007
2021-08-16	17.18	17.18	17.18	17.18	351
2021-08-13	17.10	17.10	17.10	17.10	1,298
2021-08-12	17.34	17.34	17.34	17.34	0
2021-08-11	17.34	17.34	17.34	17.34	745
2021-08-10	17.34	17.34	17.34	17.34	0
2021-08-09	17.34	17.34	17.34	17.34	229
2021-08-06	17.50	17.50	17.50	17.50	55
2021-08-05	17.50	17.50	17.50	17.50	50
2021-08-04	17.30	17.30	17.30	17.30	600
2021-08-03	17.33	17.33	17.33	17.33	885
2021-08-02	17.60	17.60	17.60	17.60	115
2021-07-30	17.51	17.51	17.51	17.51	1,389
2021-07-29	17.60	17.60	17.60	17.60	2,793
2021-07-28	17.80	17.80	17.80	17.80	119
2021-07-27	17.80	17.80	17.80	17.80	45
2021-07-26	17.80	17.80	17.80	17.80	5
2021-07-23	17.80	17.80	17.80	17.80	0
2021-07-22	17.80	17.80	17.80	17.80	854
2021-07-21	17.74	17.74	17.74	17.74	11
2021-07-20	17.74	17.74	17.74	17.74	5
2021-07-19	17.74	17.74	17.74	17.74	3,198
2021-07-16	18.20	18.20	18.20	18.20	0
2021-07-15	18.20	18.20	18.20	18.20	1,748
2021-07-14	18.06	18.06	18.06	18.06	2,589
2021-07-13	18.04	18.04	18.04	18.04	0
2021-07-12	18.04	18.04	18.04	18.04	74
2021-07-09	18.18	18.18	18.18	18.18	1,193
2021-07-08	18.02	18.02	18.02	18.02	1,931
2021-07-07	17.91	17.91	17.91	17.91	3,820
2021-07-06	18.06	18.06	18.06	18.06	1,781
2021-07-05	18.00	18.00	18.00	18.00	146
2021-07-02	18.28	18.28	18.28	18.28	222
2021-07-01	17.70	17.70	17.70	17.70	1,100
2021-06-30	17.70	17.70	17.70	17.70	495
2021-06-29	17.70	17.70	17.70	17.70	667
2021-06-28	17.64	17.64	17.64	17.64	1,901
2021-06-25	17.20	17.20	17.20	17.20	1,385
2021-06-24	17.20	17.20	17.20	17.20	1,078
2021-06-23	17.22	17.22	17.22	17.22	1,176
2021-06-22	17.30	17.30	17.30	17.30	1,311
2021-06-21	17.30	17.30	17.30	17.30	2,172
2021-06-18	18.09	18.09	18.09	18.09	1,374
2021-06-17	18.08	18.08	18.08	18.08	0
2021-06-16	18.08	18.08	18.08	18.08	100
2021-06-15	18.04	18.04	18.04	18.04	287
2021-06-14	18.04	18.04	18.04	18.04	1,754
2021-06-11	18.10	18.10	18.10	18.10	1,209
2021-06-10	18.12	18.12	18.12	18.12	0
2021-06-09	18.12	18.12	18.12	18.12	1,024
2021-06-08	18.07	18.07	18.07	18.07	2,688
2021-06-07	18.02	18.02	18.02	18.02	638
2021-06-04	18.04	18.04	18.04	18.04	2,176
2021-06-03	18.01	18.01	18.01	18.01	4,077
2021-06-02	18.44	18.44	18.44	18.44	0
2021-06-01	18.44	18.44	18.44	18.44	122
2021-05-28	18.40	18.40	18.40	18.40	709
2021-05-27	18.28	18.28	18.28	18.28	1,078
2021-05-26	18.62	18.62	18.62	18.62	1,478
2021-05-25	19.06	19.06	19.06	19.06	2,911
2021-05-24	18.75	18.75	18.75	18.75	520
2021-05-21	18.75	18.75	18.75	18.75	6,835
2021-05-20	18.20	18.20	18.20	18.20	2,774
2021-05-19	17.74	17.74	17.74	17.74	591
2021-05-18	17.50	17.50	17.50	17.50	375
2021-05-17	17.68	17.68	17.68	17.68	1,502
2021-05-14	17.60	17.60	17.60	17.60	115
2021-05-13	17.56	17.56	17.56	17.56	311
2021-05-12	17.10	17.10	17.10	17.10	2,030
2021-05-11	17.42	17.42	17.42	17.42	1,813
2021-05-10	17.64	17.64	17.64	17.64	3,857
2021-05-07	17.41	17.41	17.41	17.41	1,197
2021-05-06	17.42	17.42	17.42	17.42	154
2021-05-05	17.22	17.22	17.22	17.22	0
2021-05-04	17.22	17.22	17.22	17.22	425
2021-04-30	17.71	17.71	17.71	17.71	3,873
2021-04-29	17.85	17.85	17.85	17.85	3,192
2021-04-28	17.50	17.50	17.50	17.50	4,353
2021-04-27	17.54	17.54	17.54	17.54	5,423
2021-04-26	18.10	18.10	18.10	18.10	97
2021-04-23	17.90	17.90	17.90	17.90	3,018
2021-04-22	17.99	17.99	17.99	17.99	0
2021-04-21	17.99	17.99	17.99	17.99	2,275
2021-04-20	18.10	18.10	18.10	18.10	400
2021-04-19	18.65	18.65	18.65	18.65	1,130
2021-04-16	18.52	18.52	18.52	18.52	3,774
2021-04-15	18.86	18.86	18.86	18.86	269
2021-04-14	19.01	19.01	19.01	19.01	559
2021-04-13	19.02	19.02	19.02	19.02	800
2021-04-12	19.29	19.29	19.29	19.29	1,765
2021-04-09	19.40	19.40	19.40	19.40	2,542
2021-04-08	19.20	19.20	19.20	19.20	1,915
2021-04-07	18.90	18.90	18.90	18.90	2,891
2021-04-06	18.89	18.89	18.89	18.89	2,686
2021-04-01	18.84	18.84	18.84	18.84	2,646
2021-03-31	18.32	18.32	18.32	18.32	75
2021-03-30	18.12	18.12	18.12	18.12	689
2021-03-29	18.12	18.12	18.12	18.12	738
2021-03-26	17.80	17.80	17.80	17.80	1,641
2021-03-25	17.42	17.42	17.42	17.42	734
2021-03-24	17.45	17.45	17.45	17.45	3,000
2021-03-23	17.63	17.63	17.63	17.63	700
2021-03-22	18.00	18.00	18.00	18.00	4,731
2021-03-19	17.66	17.66	17.66	17.66	1,050
2021-03-18	18.12	18.12	18.12	18.12	1,101
2021-03-17	17.84	17.84	17.84	17.84	2
2021-03-16	17.84	17.84	17.84	17.84	3,741
2021-03-15	18.30	18.30	18.30	18.30	1,488
2021-03-12	18.80	18.80	18.80	18.80	7,019
2021-03-11	18.50	18.50	18.50	18.50	1,572
2021-03-10	18.82	18.82	18.82	18.82	8,035
2021-03-09	19.14	19.14	19.14	19.14	2,359
2021-03-08	19.14	19.14	19.14	19.14	4,211
2021-03-05	18.60	18.60	18.60	18.60	13,289
2021-03-04	17.68	17.68	17.68	17.68	16,020
2021-03-03	16.34	16.34	16.34	16.34	502
2021-03-02	16.66	16.66	16.66	16.66	1,485
2021-03-01	17.06	17.06	17.06	17.06	1,500
2021-02-26	16.42	16.42	16.42	16.42	2,544
2021-02-25	16.52	16.52	16.52	16.52	2,878
2021-02-24	15.82	15.82	15.82	15.82	1,121
2021-02-23	16.10	16.10	16.10	16.10	0
2021-02-22	16.10	16.10	16.10	16.10	3,160
2021-02-19	15.76	15.76	15.76	15.76	171
2021-02-18	15.60	15.60	15.60	15.60	1,524
2021-02-17	15.90	15.90	15.90	15.90	344
2021-02-16	16.24	16.24	16.24	16.24	1,100
2021-02-15	15.86	15.86	15.86	15.86	1,905
2021-02-12	15.72	15.72	15.72	15.72	1,269
2021-02-11	15.76	15.76	15.76	15.76	550
2021-02-10	15.84	15.84	15.84	15.84	0
2021-02-09	15.84	15.84	15.84	15.84	649
2021-02-08	15.96	15.96	15.96	15.96	1,682
2021-02-05	15.76	15.76	15.76	15.76	572
2021-02-04	15.70	15.70	15.70	15.70	223
2021-02-03	15.62	15.62	15.62	15.62	435
2021-02-02	15.62	15.62	15.62	15.62	862
2021-02-01	15.36	15.36	15.36	15.36	3,032
2021-01-29	15.39	15.39	15.39	15.39	2,677
2021-01-28	15.00	15.00	15.00	15.00	3,780
2021-01-27	15.40	15.40	15.40	15.40	3,000
2021-01-26	15.36	15.36	15.36	15.36	210
2021-01-25	15.36	15.36	15.36	15.36	2,312
2021-01-22	15.50	15.50	15.50	15.50	3,550
2021-01-21	16.08	16.08	16.08	16.08	1,339
2021-01-20	16.39	16.39	16.39	16.39	1,800
2021-01-19	16.28	16.28	16.28	16.28	1,000
2021-01-18	16.36	16.36	16.36	16.36	0
2021-01-15	16.36	16.36	16.36	16.36	1,381
2021-01-14	16.22	16.22	16.22	16.22	1,640
2021-01-13	16.70	16.70	16.70	16.70	3,778
2021-01-12	16.72	16.72	16.72	16.72	823
2021-01-11	17.12	17.12	17.12	17.12	77
2021-01-08	16.57	16.57	16.57	16.57	808
2021-01-07	16.40	16.40	16.40	16.40	1,673
2021-01-06	16.22	16.22	16.22	16.22	0
2021-01-05	16.22	16.22	16.22	16.22	2,378
2021-01-04	16.70	16.70	16.70	16.70	4,680
2020-12-31	16.35	16.35	16.35	16.35	0
2020-12-30	16.35	16.35	16.35	16.35	942
2020-12-29	16.52	16.52	16.52	16.52	1,079
2020-12-24	15.80	15.80	15.80	15.80	132
2020-12-23	15.80	15.80	15.80	15.80	809
2020-12-22	15.25	15.25	15.25	15.25	1,000
2020-12-21	15.10	15.10	15.10	15.10	5,406
2020-12-18	15.04	15.04	15.04	15.04	2,200
2020-12-17	14.70	14.70	14.70	14.70	541
2020-12-16	14.74	14.74	14.74	14.74	377
2020-12-15	14.79	14.79	14.79	14.79	1,182
2020-12-14	14.54	14.54	14.54	14.54	500
2020-12-11	14.42	14.42	14.42	14.42	272
2020-12-10	14.86	14.86	14.86	14.86	0
2020-12-09	14.86	14.86	14.86	14.86	690
2020-12-08	14.86	14.86	14.86	14.86	846
2020-12-07	14.92	14.92	14.92	14.92	74
2020-12-04	14.92	14.92	14.92	14.92	2,487
2020-12-03	15.22	15.22	15.22	15.22	3,892
2020-12-02	14.68	14.68	14.68	14.68	685
2020-12-01	14.50	14.50	14.50	14.50	189
2020-11-30	14.84	14.84	14.84	14.84	1,500
2020-11-27	15.10	15.10	15.10	15.10	3,904
2020-11-26	14.83	14.83	14.83	14.83	1,538
2020-11-25	14.74	14.74	14.74	14.74	3,375
2020-11-24	14.80	14.80	14.80	14.80	1,710
2020-11-23	14.66	14.66	14.66	14.66	2,989
2020-11-20	14.00	14.00	14.00	14.00	400
2020-11-19	13.94	13.94	13.94	13.94	479
2020-11-18	14.04	14.04	14.04	14.04	2,248
2020-11-17	14.17	14.17	14.17	14.17	0
2020-11-16	14.17	14.17	14.17	14.17	5,503
2020-11-13	13.65	13.65	13.65	13.65	2
2020-11-12	13.65	13.65	13.65	13.65	3,481
2020-11-11	14.47	14.47	14.47	14.47	1,250
2020-11-10	13.80	13.80	13.80	13.80	2,987
2020-11-09	12.70	12.70	12.70	12.70	132
2020-11-06	12.70	12.70	12.70	12.70	268
2020-11-05	12.84	12.84	12.84	12.84	150
2020-11-04	12.80	12.80	12.80	12.80	66
2020-11-03	12.69	12.69	12.69	12.69	236
2020-11-02	12.84	12.84	12.84	12.84	1,000
2020-10-30	12.39	12.39	12.39	12.39	0
2020-10-29	12.08	12.08	12.08	12.08	1,500
2020-10-28	12.30	12.30	12.30	12.30	4,303
2020-10-27	12.96	12.96	12.96	12.96	487
2020-10-26	13.03	13.03	13.03	13.03	132
2020-10-23	13.24	13.24	13.24	13.24	1,806
2020-10-22	12.92	12.92	12.92	12.92	1,086
2020-10-21	12.78	12.78	12.78	12.78	1,252
2020-10-20	12.96	12.96	12.96	12.96	340
2020-10-16	13.44	13.44	13.44	13.44	1,068
2020-10-15	13.50	13.50	13.50	13.50	1,853
2020-10-14	13.68	13.68	13.68	13.68	1,451
2020-10-13	13.85	13.85	13.85	13.85	1,885
2020-10-12	13.71	13.71	13.71	13.71	0
2020-10-09	13.71	13.71	13.71	13.71	1,449
2020-10-08	13.90	13.90	13.90	13.90	6
2020-10-07	13.90	13.90	13.90	13.90	2,868
2020-10-06	13.91	13.91	13.91	13.91	1,511
2020-10-05	14.06	14.06	14.06	14.06	2,197
2020-10-02	14.04	14.04	14.04	14.04	386
2020-10-01	14.04	14.04	14.04	14.04	88
2020-09-30	14.02	14.02	14.02	14.02	1,436
2020-09-29	14.02	14.02	14.02	14.02	441
2020-09-28	13.96	13.96	13.96	13.96	1,086
2020-09-25	13.71	13.71	13.71	13.71	7
2020-09-24	13.71	13.71	13.71	13.71	5
2020-09-23	13.71	13.71	13.71	13.71	3,564
2020-09-22	13.60	13.60	13.60	13.60	2,097
2020-09-21	13.50	13.50	13.50	13.50	4,471
2020-09-18	13.50	13.50	13.50	13.50	386
2020-09-17	14.20	14.20	14.20	14.20	1,332
2020-09-16	15.16	15.16	15.16	15.16	1,670
2020-09-15	14.66	14.66	14.66	14.66	553
2020-09-14	15.16	15.16	15.16	15.16	3,383
2020-09-11	14.62	14.62	14.62	14.62	1,050
2020-04-03	12.36	12.36	12.36	12.36	0
2020-04-02	12.36	12.36	12.36	12.36	1,073
2020-04-01	12.37	12.30	12.30	12.37	1,252
2020-03-31	12.41	12.41	12.04	12.30	4,575
2020-03-31	12.41	12.41	12.04	12.26	4,320
2020-03-30	12.41	12.41	11.98	12.26	733
2020-03-30	12.41	12.41	11.98	12.36	333
2020-03-28	12.49	12.49	12.36	12.36	0
2020-03-27	12.49	12.57	11.89	12.45	2,190
2020-03-26	12.00	12.69	11.76	12.14	4,628
2020-03-25	12.41	12.80	12.02	12.51	2,295
2020-03-24	13.02	13.33	12.18	12.12	6,762
2020-03-23	12.30	12.55	11.73	12.71	4,450
2020-03-20	11.61	12.61	11.52	11.38	500
2020-03-19	11.44	12.10	11.15	11.24	810
2020-03-18	10.99	12.30	10.40	11.22	801
2020-03-17	11.79	12.26	11.05	11.83	11,892
2020-03-16	13.55	13.55	11.42	14.15	4,718
2020-03-13	13.62	14.83	13.54	14.05	553
2020-03-12	14.99	14.99	14.07	15.24	2,804
2020-03-11	15.69	15.91	15.24	15.63	509
2020-03-10	16.20	16.41	15.63	16.20	17,595
2020-03-09	16.30	16.41	15.72	16.20	2,753
2020-03-06	17.00	17.00	16.46	16.92	2,687
2020-03-05	17.60	18.01	17.08	17.90	2,255
2020-03-04	17.51	17.90	17.32	17.98	733
2020-03-03	17.92	18.23	17.42	17.51	3,263
2020-03-02	17.70	18.46	17.30	17.96	2,675
2020-02-28	18.09	18.40	17.66	18.40	4,941
2020-02-27	18.72	18.89	18.28	18.93	824
2020-02-26	18.99	19.17	18.56	19.24	1,438
2020-02-25	19.50	19.52	19.02	19.67	1,438
2020-02-24	19.88	19.91	19.42	19.97	1,356
2020-02-21	19.68	19.97	19.26	19.97	1,100
2020-02-20	20.30	20.30	19.61	19.88	3,965
2020-02-19	20.60	20.60	20.10	20.35	2,900
2020-02-18	20.80	20.85	20.35	20.45	1,446
2020-02-17	20.90	20.90	20.25	20.55	336
2020-02-14	20.65	20.80	20.30	20.80	2,130
2020-02-13	20.80	20.90	20.40	20.90	3,480
2020-02-12	21.08	21.13	20.50	21.13	113
2020-02-11	20.75	20.85	20.25	20.85	864
2020-02-10	20.49	20.65	20.15	20.60	1,331
2020-02-07	21.13	21.13	20.40	20.85	975
2020-02-06	20.65	20.90	20.40	20.90	1,759
2020-02-05	20.75	20.85	20.35	20.85	2,450
2020-02-04	20.45	20.85	19.98	20.75	1,750
2020-02-03	20.30	20.60	20.10	20.35	1,650
2020-01-31	21.03	21.03	20.25	20.49	1,265
2020-01-30	20.65	20.75	20.25	20.49	2,801
2020-01-29	20.80	20.95	20.20	20.85	2,061
2020-01-28	20.70	20.70	20.05	20.55	734
2020-01-27	21.13	21.13	20.45	20.45	3,034
2020-01-24	20.95	21.03	20.45	21.03	2,165
2020-01-23	21.23	21.23	20.70	21.13	972
2020-01-22	21.18	21.18	20.65	21.18	162
2020-01-21	21.28	21.28	20.70	21.13	1,525
2020-01-20	21.08	21.28	20.65	21.28	1,547
2020-01-17	21.18	21.18	20.60	21.13	1,540
2020-01-16	21.18	21.33	20.60	21.18	2,049
2020-01-15	21.38	21.38	20.65	21.23	1,341
2020-01-14	21.28	21.28	20.75	21.23	1,492
2020-01-13	21.48	21.58	21.00	21.58	6
2020-01-10	21.63	21.73	21.20	21.68	226
2020-01-09	21.08	21.73	20.90	21.73	1,320
2020-01-08	21.18	21.38	20.85	21.38	672
2020-01-07	21.73	21.78	21.18	21.18	1,134
2020-01-06	22.00	22.00	21.45	21.58	2,489
2020-01-03	22.10	22.10	21.50	21.88	1,199
2020-01-02	22.10	22.10	21.45	22.00	190
2019-12-31	22.10	22.10	21.00	21.78	1,520
2019-12-30	21.83	21.88	21.25	21.88	4,505
2019-12-27	21.73	21.73	21.20	21.73	2,464
2019-12-24	21.93	21.93	21.30	21.83	420
2019-12-23	21.68	21.78	21.25	21.78	5,938
2019-12-20	21.53	21.53	21.00	21.43	1,236
2019-12-19	21.58	21.58	21.00	21.28	2,386
2019-12-18	20.95	21.63	20.40	21.63	2,684
2019-12-17	20.95	20.95	20.30	20.85	2,360
2019-12-16	20.90	20.90	20.20	20.70	1,098
2019-12-13	20.49	20.65	20.15	20.65	1,298
2019-12-12	20.49	20.70	19.92	20.45	654
2019-12-11	21.03	21.03	20.30	20.40	3,175
2019-12-10	20.60	20.75	20.25	20.75	1,514
2019-12-09	21.03	21.03	20.35	20.85	2,600
2019-12-06	20.49	20.65	20.15	20.70	200
2019-12-05	20.95	20.95	20.25	20.46	4,928
2019-12-04	20.75	20.75	20.00	20.46	1,265
2019-12-03	21.03	21.03	20.40	20.40	1,633
2019-12-02	20.49	20.70	19.94	20.70	2,074
2019-11-29	20.40	20.40	19.84	20.35	6,921
2019-11-28	20.45	20.45	19.86	20.36	359
2019-11-27	20.45	20.55	20.00	20.50	2,538
2019-11-26	20.55	20.55	20.05	20.31	2,188
2019-11-25	20.49	20.49	19.84	20.35	1,595
2019-11-22	20.20	20.35	19.84	20.35	2,748
2019-11-21	20.49	20.50	20.00	20.25	2,959
2019-11-20	21.08	21.08	20.35	20.41	843
2019-11-19	21.23	21.23	20.55	20.70	1,020
2019-11-18	21.38	21.53	21.00	21.43	654
2019-11-15	21.23	21.53	20.80	21.53	3,797
2019-11-14	21.68	21.83	21.13	21.13	5,015
2019-11-13	22.50	22.70	22.05	22.55	2,402
2019-11-12	22.60	22.65	22.10	22.65	823
2019-11-11	22.55	22.60	22.05	22.60	730
2019-11-08	22.55	22.65	22.10	22.60	148
2019-11-07	22.35	22.60	21.80	22.60	1,780
2019-11-06	22.25	22.40	21.80	22.40	1,708
2019-11-05	22.45	22.45	21.70	22.20	1,457
2019-11-04	21.63	22.05	21.20	22.05	823
2019-11-01	22.00	22.00	21.35	21.93	0
2019-10-31	22.00	22.00	21.25	21.93	710
2019-10-30	21.78	21.83	21.25	21.83	1,194
2019-10-29	22.35	22.35	21.65	22.15	0
2019-10-28	21.68	22.15	21.35	22.15	439
2019-10-25	22.00	22.15	21.50	21.88	1,250
2019-10-24	21.58	21.83	21.25	21.83	822
2019-10-23	21.63	21.68	21.15	21.63	0
2019-10-22	22.00	22.15	21.50	21.88	0
2019-10-21	22.00	22.25	21.70	22.25	522
2019-10-18	21.78	22.15	21.30	22.05	2,362
2019-10-17	22.05	22.25	21.70	21.88	1,995
2019-10-16	22.70	22.70	22.00	22.25	2,059
2019-10-15	22.70	22.70	21.90	22.40	800
2019-10-14	22.80	22.80	22.00	22.40	1,916
2019-10-11	21.48	22.60	21.30	22.60	941
2019-10-10	21.48	21.88	21.35	21.83	967
2019-10-09	21.48	22.00	21.20	21.73	665
2019-10-08	22.00	22.10	21.55	21.73	1,318
2019-10-07	21.93	22.10	21.25	22.10	397
2019-10-04	21.73	21.73	21.20	21.73	899
2019-10-03	21.73	21.93	21.33	21.33	793
2019-10-02	22.45	22.50	21.90	22.20	1,632
2019-10-01	22.75	22.75	21.90	22.50	150
2019-09-30	22.05	22.50	21.65	22.50	29
2019-09-27	21.68	22.10	21.55	22.00	159
2019-09-26	22.55	22.55	21.88	22.05	750
2019-09-25	22.40	22.75	21.95	22.50	500
2019-09-24	22.50	22.65	22.10	22.55	1,405
2019-09-23	22.45	22.65	22.10	22.55	180
2019-09-20	22.60	22.80	22.25	22.70	20
2019-09-19	23.03	23.03	22.30	22.75	20
2019-09-18	23.48	23.48	22.75	22.75	710
2019-09-17	23.28	23.28	22.55	23.18	180
2019-09-16	23.58	23.58	22.70	23.18	359
2019-09-13	23.48	23.48	22.70	23.38	1,620
2019-09-12	23.48	23.48	22.75	23.33	2,197
2019-09-11	22.30	23.13	22.05	23.13	1,194
2019-09-10	23.58	23.58	22.35	22.35	3,742
2019-09-09	23.68	23.68	23.00	23.58	2,671
2019-09-06	23.38	23.68	22.75	23.68	1,827
2019-09-05	22.90	23.18	22.60	23.18	1,585
2019-09-04	23.08	23.13	22.55	23.13	1,983
2019-09-03	22.90	22.90	22.35	22.90	1,950
2019-09-02	22.30	22.75	21.80	22.75	27
2019-08-30	22.45	22.45	21.65	22.25	2,005
2019-08-29	21.58	22.25	21.35	21.33	650
2019-08-28	21.48	21.68	21.15	21.33	150
2019-08-27	21.63	21.73	21.20	21.23	360
2019-08-23	21.68	21.83	20.90	21.73	0
2019-08-22	20.90	21.73	20.50	21.73	223
2019-08-21	21.63	21.88	21.08	21.08	500
2019-08-20	22.35	22.35	21.65	21.73	267
2019-08-19	21.23	22.25	20.65	22.25	1,150
2019-08-16	20.85	20.90	20.15	20.90	220
2019-08-15	20.80	20.90	20.40	20.65	108
2019-08-14	21.23	21.23	20.65	20.85	1,300
2019-08-13	21.08	21.48	20.90	21.18	0
2019-08-12	21.63	21.63	21.05	21.38	40
2019-08-09	21.73	21.73	21.05	21.53	200
2019-08-08	21.08	21.68	20.75	21.68	1,136
2019-08-07	21.03	21.53	20.80	21.23	265
2019-08-06	21.33	21.43	20.80	21.13	308
2019-08-05	21.68	21.68	21.15	21.58	300
2019-08-02	21.53	22.20	21.30	21.93	110
2019-08-01	21.48	22.00	21.00	21.73	114
2019-07-31	21.48	21.58	21.05	21.58	651
2019-07-30	22.00	22.15	21.60	21.83	0
2019-07-29	22.45	22.45	21.70	22.35	0
2019-07-26	22.30	22.45	21.60	22.30	940
2019-07-25	21.93	22.05	21.25	22.05	2,480
2019-07-24	21.48	21.68	21.15	21.68	905
2019-07-23	21.48	21.78	21.20	21.78	329
2019-07-22	21.88	21.88	21.15	21.78	15
2019-07-19	21.58	21.78	21.00	21.78	1,545
2019-07-18	21.48	21.48	20.90	21.48	550
2019-07-17	20.30	21.63	19.74	21.63	1,362
2019-07-16	20.00	20.11	19.62	20.10	2,068
2019-07-15	20.45	20.45	19.80	20.31	600
2019-07-12	20.49	20.49	19.68	20.35	739
2019-07-11	20.02	20.12	19.64	20.12	700
2019-07-10	20.00	20.31	19.70	20.10	1,050
2019-07-09	20.49	20.60	20.10	20.26	2,119

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