Gruppo Mutuionl Share History

Gruppo Mutuionl Share Price history. The following table shows end-of-day data 0O2B historical share prices for Gruppo Mutuionl, 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.

0O2B.L
Share Price 0O2B.L
Charts 0O2B.L
Trades 0O2B.L
History Compare
0O2B.L 0O2B.L
Share News 0O2B.L
RNS 0O2B.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	35.00	35.00	35.00	35.00	18
2024-05-02	34.85	34.85	34.85	34.85	1,193
2024-05-01	35.07	35.07	35.07	35.07	0
2024-04-30	35.07	35.07	35.07	35.07	0
2024-04-29	35.07	35.07	35.07	35.07	0
2024-04-26	35.07	35.07	35.07	35.07	1,090
2024-04-25	34.95	34.95	34.95	34.95	0
2024-04-24	34.95	34.95	34.95	34.95	854
2024-04-23	34.70	34.70	34.70	34.70	66
2024-04-22	34.75	34.75	34.75	34.75	144
2024-04-19	33.65	33.65	33.65	33.65	66
2024-04-18	34.15	34.15	34.15	34.15	282
2024-04-17	35.29	35.29	35.29	35.29	1,994
2024-04-16	35.60	35.60	35.60	35.60	0
2024-04-15	35.60	35.60	35.60	35.60	0
2024-04-12	35.60	35.60	35.60	35.60	52
2024-04-11	35.35	35.35	35.35	35.35	54
2024-04-10	35.75	35.75	35.75	35.75	60
2024-04-09	38.10	38.10	38.10	38.10	415
2024-04-08	38.10	38.10	38.10	38.10	2,429
2024-04-05	38.31	38.31	38.31	38.31	1,251
2024-04-04	38.31	38.31	38.31	38.31	2,508
2024-04-03	37.40	37.40	37.40	37.40	0
2024-04-02	37.40	37.40	37.40	37.40	0
2024-04-01	37.40	37.40	37.40	37.40	0
2024-03-29	37.40	37.40	37.40	37.40	0
2024-03-28	37.40	37.40	37.40	37.40	108
2024-03-27	37.22	37.22	37.22	37.22	192
2024-03-26	36.92	36.92	36.92	36.92	326
2024-03-25	37.45	37.45	37.45	37.45	66
2024-03-22	35.80	35.80	35.80	35.80	7
2024-03-21	35.80	35.80	35.80	35.80	3
2024-03-20	35.80	35.80	35.80	35.80	0
2024-03-19	35.80	35.80	35.80	35.80	79
2024-03-18	33.33	33.33	33.33	33.33	194
2024-03-15	33.33	33.33	33.33	33.33	878
2024-03-14	33.33	33.33	33.33	33.33	0
2024-03-13	33.33	33.33	33.33	33.33	0
2024-03-12	33.33	33.33	33.33	33.33	0
2024-03-11	33.33	33.33	33.33	33.33	2,374
2024-03-08	33.33	33.33	33.33	33.33	172
2024-03-07	33.33	33.33	33.33	33.33	16,861
2024-03-06	33.47	33.47	33.47	33.47	0
2024-03-05	32.50	32.50	32.50	32.50	0
2024-03-04	32.50	32.50	32.50	32.50	817
2024-03-01	32.50	32.50	32.50	32.50	0
2024-02-29	32.50	32.50	32.50	32.50	5,942
2024-02-28	32.50	32.50	32.50	32.50	9,631
2024-02-27	32.50	32.50	32.50	32.50	3,935
2024-02-26	31.30	31.30	31.30	31.30	403
2024-02-23	31.30	31.30	31.30	31.30	255
2024-02-22	31.30	31.30	31.30	31.30	64
2024-02-21	30.96	30.96	30.96	30.96	5
2024-02-20	30.96	30.96	30.96	30.96	0
2024-02-19	30.96	30.96	30.96	30.96	0
2024-02-16	30.96	30.96	30.96	30.96	0
2024-02-15	30.96	30.96	30.96	30.96	0
2024-02-14	30.96	30.96	30.96	30.96	324
2024-02-13	30.96	30.96	30.96	30.96	22,680
2024-02-12	30.96	30.96	30.96	30.96	0
2024-02-09	31.66	31.66	31.66	31.66	103
2024-02-08	32.11	32.11	32.11	32.11	0
2024-02-07	32.11	32.11	32.11	32.11	30,470
2024-02-06	32.25	32.25	32.25	32.25	5,463
2024-02-05	32.25	32.25	32.25	32.25	1,752
2024-02-02	32.25	32.25	32.25	32.25	2,145
2024-02-01	32.40	32.40	32.40	32.40	0
2024-01-31	32.40	32.40	32.40	32.40	0
2024-01-30	32.40	32.40	32.40	32.40	1,358
2024-01-29	32.40	32.40	32.40	32.40	1,260
2024-01-26	32.40	32.40	32.40	32.40	1,325
2024-01-25	32.40	32.40	32.40	32.40	3,500
2024-01-24	32.40	32.40	32.40	32.40	3,097
2024-01-23	31.61	31.61	31.61	31.61	4,580
2024-01-22	31.61	31.61	31.61	31.61	4,590
2024-01-19	32.17	32.17	32.17	32.17	1,151
2024-01-18	32.17	32.17	32.17	32.17	1,822
2024-01-17	32.17	32.17	32.17	32.17	600
2024-01-16	32.17	32.17	32.17	32.17	3,875
2024-01-15	32.17	32.17	32.17	32.17	2,937
2024-01-12	31.75	31.75	31.75	31.75	2,760
2024-01-11	30.60	30.60	30.60	30.60	784
2024-01-10	30.60	30.60	30.60	30.60	248
2024-01-09	30.60	30.60	30.60	30.60	0
2024-01-08	30.60	30.60	30.60	30.60	0
2024-01-05	30.60	30.60	30.60	30.60	0
2024-01-04	30.60	30.60	30.60	30.60	1,000
2024-01-03	30.60	30.60	30.60	30.60	1,429
2024-01-02	31.24	31.24	31.24	31.24	7,729
2024-01-01	32.40	32.40	32.40	32.40	0
2023-12-29	32.40	32.40	32.40	32.40	0
2023-12-28	32.40	32.40	32.40	32.40	3,465
2023-12-27	32.51	32.51	32.51	32.51	3,827
2023-12-26	32.30	32.30	32.30	32.30	0
2023-12-25	32.30	32.30	32.30	32.30	0
2023-12-22	32.30	32.30	32.30	32.30	1,786
2023-12-21	32.35	32.35	32.35	32.35	660
2023-12-20	32.45	32.45	32.45	32.45	39,130
2023-12-19	32.59	32.59	32.59	32.59	3,697
2023-12-18	31.70	31.70	31.70	31.70	18,379
2023-12-15	30.85	30.85	30.85	30.85	306
2023-12-14	30.60	30.60	30.60	30.60	939
2023-12-13	29.60	29.60	29.60	29.60	1,445
2023-12-12	29.95	29.95	29.95	29.95	1,106
2023-12-11	29.60	29.60	29.60	29.60	174
2023-12-08	29.65	29.65	29.65	29.65	712
2023-12-07	29.40	29.40	29.40	29.40	294
2023-12-06	28.75	28.75	28.75	28.75	652
2023-12-05	28.35	28.35	28.35	28.35	482
2023-12-04	28.35	28.35	28.35	28.35	352
2023-12-01	28.20	28.20	28.20	28.20	712
2023-11-30	28.35	28.35	28.35	28.35	936
2023-11-29	27.95	27.95	27.95	27.95	201
2023-11-28	27.70	27.70	27.70	27.70	154
2023-11-27	27.75	27.75	27.75	27.75	628
2023-11-24	27.85	27.85	27.85	27.85	422
2023-11-23	27.75	27.75	27.75	27.75	449
2023-11-22	27.75	27.75	27.75	27.75	234
2023-11-21	28.85	28.85	28.85	28.85	82
2023-11-20	28.85	28.85	28.85	28.85	728
2023-11-17	29.80	29.80	29.80	29.80	922
2023-11-16	30.00	30.00	30.00	30.00	968
2023-11-15	29.00	29.00	29.00	29.00	974
2023-11-14	28.80	28.80	28.80	28.80	52
2023-11-13	28.80	28.80	28.80	28.80	120
2023-11-10	28.45	28.45	28.45	28.45	222
2023-11-09	27.60	27.60	27.60	27.60	32
2023-11-08	27.60	27.60	27.60	27.60	262
2023-11-07	27.45	27.45	27.45	27.45	513
2023-11-06	27.85	27.85	27.85	27.85	328
2023-11-03	26.90	26.90	26.90	26.90	0
2023-11-02	26.90	26.90	26.90	26.90	140
2023-11-01	26.50	26.50	26.50	26.50	556
2023-10-31	26.55	26.55	26.55	26.55	621
2023-10-30	26.53	26.53	26.53	26.53	256
2023-10-27	26.53	26.53	26.53	26.53	5,154
2023-10-26	26.00	26.00	26.00	26.00	0
2023-10-25	26.00	26.00	26.00	26.00	112
2023-10-24	26.00	26.00	26.00	26.00	271
2023-10-23	25.40	25.40	25.40	25.40	716
2023-10-20	25.28	25.28	25.28	25.28	15,841
2023-10-19	25.44	25.44	25.44	25.44	1,733
2023-10-18	25.50	25.50	25.50	25.50	412
2023-10-17	24.80	24.80	24.80	24.80	426
2023-10-16	24.76	24.76	24.76	24.76	1,578
2023-10-13	24.61	24.61	24.61	24.61	10,623
2023-10-12	24.79	24.79	24.79	24.79	965
2023-10-11	24.70	24.70	24.70	24.70	3,895
2023-10-10	24.70	24.70	24.70	24.70	25,735
2023-10-09	24.72	24.72	24.72	24.72	160
2023-10-06	24.72	24.72	24.72	24.72	10,339
2023-10-05	24.90	24.90	24.90	24.90	610
2023-10-04	24.30	24.30	24.30	24.30	327
2023-10-03	24.10	24.10	24.10	24.10	557
2023-10-02	24.90	24.90	24.90	24.90	16,513
2023-09-29	25.05	25.05	25.05	25.05	279
2023-09-28	25.05	25.05	25.05	25.05	508
2023-09-27	24.85	24.85	24.85	24.85	292
2023-09-26	24.90	24.90	24.90	24.90	494
2023-09-25	25.85	25.85	25.85	25.85	120
2023-09-22	25.85	25.85	25.85	25.85	1,940
2023-09-21	27.00	27.00	27.00	27.00	152
2023-09-20	27.00	27.00	27.00	27.00	142
2023-09-19	26.44	26.44	26.44	26.44	20
2023-09-18	26.44	26.44	26.44	26.44	1,690
2023-09-15	25.85	25.85	25.85	25.85	158
2023-09-14	26.00	26.00	26.00	26.00	1,697
2023-09-13	24.95	24.95	24.95	24.95	0
2023-09-12	24.95	24.95	24.95	24.95	291
2023-09-11	25.35	25.35	25.35	25.35	224
2023-09-08	25.35	25.35	25.35	25.35	1,521
2023-09-07	25.35	25.35	25.35	25.35	559
2023-09-06	25.35	25.35	25.35	25.35	1,610
2023-09-05	26.40	26.40	26.40	26.40	1,115
2023-09-04	26.11	26.11	26.11	26.11	445
2023-09-01	26.11	26.11	26.11	26.11	8,092
2023-08-31	26.15	26.15	26.15	26.15	10,547
2023-08-30	24.85	24.85	24.85	24.85	9,622
2023-08-29	24.80	24.80	24.80	24.80	8,350
2023-08-28	24.50	24.50	24.50	24.50	0
2023-08-25	24.50	24.50	24.50	24.50	4,116
2023-08-24	24.55	24.55	24.55	24.55	806
2023-08-23	24.80	24.80	24.80	24.80	3,745
2023-08-22	24.75	24.75	24.75	24.75	5,007
2023-08-21	24.95	24.95	24.95	24.95	4,276
2023-08-18	24.65	24.65	24.65	24.65	5,067
2023-08-17	24.45	24.45	24.45	24.45	4,108
2023-08-16	25.50	25.50	25.50	25.50	2,292
2023-08-15	26.72	26.72	26.72	26.72	0
2023-08-14	26.75	26.75	26.75	26.75	3,311
2023-08-11	26.90	26.90	26.90	26.90	6,050
2023-08-10	28.35	28.35	28.35	28.35	1,060
2023-08-09	30.35	30.35	30.35	30.35	14,875
2023-08-08	29.95	29.95	29.95	29.95	462
2023-08-07	30.40	30.40	30.40	30.40	519
2023-08-04	30.60	30.60	30.60	30.60	146
2023-08-03	30.50	30.50	30.50	30.50	341
2023-08-02	30.75	30.75	30.75	30.75	292
2023-08-01	31.30	31.30	31.30	31.30	748
2023-07-31	32.05	32.05	32.05	32.05	3,686
2023-07-28	31.80	31.80	31.80	31.80	100
2023-07-27	31.90	31.90	31.90	31.90	8,201
2023-07-26	31.55	31.55	31.55	31.55	401
2023-07-25	32.70	32.70	32.70	32.70	273
2023-07-24	32.08	32.08	32.08	32.08	5,043
2023-07-21	31.39	31.39	31.39	31.39	7,517
2023-07-20	31.38	31.38	31.38	31.38	4,356
2023-07-19	31.37	31.37	31.37	31.37	12,064
2023-07-18	31.40	31.40	31.40	31.40	546
2023-07-17	30.40	30.40	30.40	30.40	11,875
2023-07-14	30.40	30.40	30.40	30.40	196
2023-07-13	30.15	30.15	30.15	30.15	317
2023-07-12	29.67	29.67	29.67	29.67	79
2023-07-11	29.67	29.67	29.67	29.67	0
2023-07-10	29.67	29.67	29.67	29.67	0
2023-07-07	29.67	29.67	29.67	29.67	0
2023-07-06	29.67	29.67	29.67	29.67	3,300
2023-07-05	29.70	29.70	29.70	29.70	0
2023-07-04	29.70	29.70	29.70	29.70	268
2023-07-03	30.95	30.95	30.95	30.95	34
2023-06-30	30.95	30.95	30.95	30.95	102
2023-06-29	30.75	30.75	30.75	30.75	0
2023-06-28	30.75	30.75	30.75	30.75	835
2023-06-27	30.60	30.60	30.60	30.60	214
2023-06-26	31.15	31.15	31.15	31.15	0
2023-06-23	31.15	31.15	31.15	31.15	0
2023-06-22	31.15	31.15	31.15	31.15	0
2023-06-21	31.15	31.15	31.15	31.15	0
2023-06-20	31.15	31.15	31.15	31.15	174
2023-06-19	31.50	31.50	31.50	31.50	505
2023-06-16	33.05	33.05	33.05	33.05	86
2023-06-15	33.05	33.05	33.05	33.05	0
2023-06-14	33.05	33.05	33.05	33.05	0
2023-06-13	33.05	33.05	33.05	33.05	0
2023-06-12	33.05	33.05	33.05	33.05	7,281
2023-06-09	32.15	32.15	32.15	32.15	658
2023-06-08	31.98	31.98	31.98	31.98	780
2023-06-07	31.60	31.60	31.60	31.60	6,771
2023-06-06	30.98	30.98	30.98	30.98	2,324
2023-06-05	30.60	30.60	30.60	30.60	16,181
2023-06-02	30.50	30.50	30.50	30.50	4,946
2023-06-01	29.51	29.51	29.51	29.51	1,559
2023-05-31	27.40	27.40	27.40	27.40	0
2023-05-30	27.40	27.40	27.40	27.40	0
2023-05-29	27.40	27.40	27.40	27.40	0
2023-05-26	27.40	27.40	27.40	27.40	0
2023-05-25	27.40	27.40	27.40	27.40	0
2023-05-24	27.40	27.40	27.40	27.40	0
2023-05-23	27.40	27.40	27.40	27.40	0
2023-05-22	27.40	27.40	27.40	27.40	0
2023-05-19	27.40	27.40	27.40	27.40	0
2023-05-18	27.40	27.40	27.40	27.40	0
2023-05-17	27.40	27.40	27.40	27.40	264
2023-05-16	26.75	26.75	26.75	26.75	1,200
2023-05-15	27.12	27.12	27.12	27.12	0
2023-05-12	27.12	27.12	27.12	27.12	0
2023-05-11	27.12	27.12	27.12	27.12	0
2023-05-10	27.12	27.12	27.12	27.12	1,757
2023-05-09	27.00	27.00	27.00	27.00	0
2023-05-08	27.00	27.00	27.00	27.00	0
2023-05-05	27.00	27.00	27.00	27.00	0
2023-05-04	27.00	27.00	27.00	27.00	145
2023-05-03	27.73	27.73	27.73	27.73	60
2023-05-02	27.55	27.55	27.55	27.55	0
2023-05-01	27.55	27.55	27.55	27.55	0
2023-04-28	27.55	27.55	27.55	27.55	0
2023-04-27	27.55	27.55	27.55	27.55	0
2023-04-26	27.55	27.55	27.55	27.55	0
2023-04-25	27.55	27.55	27.55	27.55	0
2023-04-24	27.55	27.55	27.55	27.55	0
2023-04-21	27.55	27.55	27.55	27.55	0
2023-04-20	27.55	27.55	27.55	27.55	22
2023-04-19	27.50	27.50	27.50	27.50	14
2023-04-18	27.50	27.50	27.50	27.50	697
2023-04-17	28.05	28.05	28.05	28.05	140
2023-04-14	28.05	28.05	28.05	28.05	24
2023-04-13	28.05	28.05	28.05	28.05	93
2023-04-12	27.40	27.40	27.40	27.40	100
2023-04-11	27.40	27.40	27.40	27.40	1,214
2023-04-10	27.10	27.10	27.10	27.10	0
2023-04-07	27.10	27.10	27.10	27.10	0
2023-04-06	27.10	27.10	27.10	27.10	1,154
2023-04-05	27.10	27.10	27.10	27.10	1,122
2023-04-04	27.60	27.60	27.60	27.60	217
2023-04-03	26.55	26.55	26.55	26.55	1,210
2023-03-31	25.70	25.70	25.70	25.70	92
2023-03-30	25.70	25.70	25.70	25.70	104
2023-03-29	25.70	25.70	25.70	25.70	764
2023-03-28	25.31	25.31	25.31	25.31	2,927
2023-03-27	25.04	25.04	25.04	25.04	21
2023-03-24	24.76	24.76	24.76	24.76	500
2023-03-23	24.72	24.72	24.72	24.72	355
2023-03-22	24.58	24.58	24.58	24.58	0
2023-03-21	24.58	24.58	24.58	24.58	252
2023-03-20	22.60	22.60	22.60	22.60	0
2023-03-17	22.60	22.60	22.60	22.60	52
2023-03-16	23.38	23.38	23.38	23.38	120
2023-03-15	24.88	24.88	24.88	24.88	1,333
2023-03-14	25.88	25.88	25.88	25.88	0
2023-03-13	25.88	25.88	25.88	25.88	880
2023-03-10	27.40	27.40	27.40	27.40	130
2023-03-09	27.40	27.40	27.40	27.40	442
2023-03-08	27.56	27.56	27.56	27.56	0
2023-03-07	27.56	27.56	27.56	27.56	1,519
2023-03-06	28.04	28.04	28.04	28.04	68
2023-03-03	28.76	28.76	28.76	28.76	0
2023-03-02	28.76	28.76	28.76	28.76	264
2023-03-01	29.00	29.00	29.00	29.00	0
2023-02-28	29.00	29.00	29.00	29.00	831
2023-02-27	28.00	28.00	28.00	28.00	0
2023-02-24	28.00	28.00	28.00	28.00	1,511
2023-02-23	29.28	29.28	29.28	29.28	0
2023-02-22	29.28	29.28	29.28	29.28	0
2023-02-21	29.28	29.28	29.28	29.28	216
2023-02-20	29.58	29.58	29.58	29.58	0
2023-02-17	29.58	29.58	29.58	29.58	0
2023-02-16	29.58	29.58	29.58	29.58	464
2023-02-15	29.42	29.42	29.42	29.42	0
2023-02-14	29.42	29.42	29.42	29.42	0
2023-02-13	29.42	29.42	29.42	29.42	0
2023-02-10	29.42	29.42	29.42	29.42	680
2023-02-09	30.48	30.48	30.48	30.48	0
2023-02-08	30.48	30.48	30.48	30.48	0
2023-02-07	30.48	30.48	30.48	30.48	0
2023-02-06	30.48	30.48	30.48	30.48	0
2023-02-03	30.48	30.48	30.48	30.48	0
2023-02-02	30.48	30.48	30.48	30.48	524
2023-02-01	29.38	29.38	29.38	29.38	39
2023-01-31	29.06	29.06	29.06	29.06	63
2023-01-30	28.66	28.66	28.66	28.66	0
2023-01-27	28.66	28.66	28.66	28.66	0
2023-01-26	28.66	28.66	28.66	28.66	0
2023-01-25	28.66	28.66	28.66	28.66	0
2023-01-24	28.66	28.66	28.66	28.66	0
2023-01-23	28.66	28.66	28.66	28.66	0
2023-01-20	28.66	28.66	28.66	28.66	1,812
2023-01-19	28.62	28.62	28.62	28.62	328
2023-01-18	29.12	29.12	29.12	29.12	1,316
2023-01-17	28.66	28.66	28.66	28.66	0
2023-01-16	28.66	28.66	28.66	28.66	0
2023-01-13	28.66	28.66	28.66	28.66	1,824
2023-01-12	27.76	27.76	27.76	27.76	0
2023-01-11	27.76	27.76	27.76	27.76	1,119
2023-01-10	28.12	28.12	28.12	28.12	0
2023-01-09	28.12	28.12	28.12	28.12	447
2023-01-06	27.00	27.00	27.00	27.00	1,089
2023-01-05	26.96	26.96	26.96	26.96	475
2023-01-04	27.18	27.18	27.18	27.18	478
2023-01-03	26.68	26.68	26.68	26.68	8
2023-01-02	26.48	26.48	26.48	26.48	0
2022-12-30	26.48	26.48	26.48	26.48	12
2022-12-29	26.30	26.30	26.30	26.30	616
2022-12-28	25.94	25.94	25.94	25.94	433
2022-12-27	25.14	25.14	25.14	25.14	0
2022-12-26	25.14	25.14	25.14	25.14	0
2022-12-23	23.96	23.96	23.96	23.96	126
2022-12-22	23.96	23.96	23.96	23.96	0
2022-12-21	23.96	23.96	23.96	23.96	630
2022-12-20	23.02	23.02	23.02	23.02	1,000
2022-12-19	23.88	23.88	23.88	23.88	202
2022-12-16	24.06	24.06	24.06	24.06	240
2022-12-15	25.58	25.58	25.58	25.58	0
2022-12-14	25.58	25.58	25.58	25.58	0
2022-12-13	26.97	26.97	26.97	26.97	12
2022-12-12	26.97	26.97	26.97	26.97	0
2022-12-09	26.97	26.97	26.97	26.97	36
2022-12-08	26.97	26.97	26.97	26.97	0
2022-12-07	26.97	26.97	26.97	26.97	0
2022-12-06	26.97	26.97	26.97	26.97	106
2022-12-05	26.97	26.97	26.97	26.97	3,134
2022-12-02	27.11	27.11	27.11	27.11	1,596
2022-12-01	26.83	26.83	26.83	26.83	2,563
2022-11-30	25.70	25.70	25.70	25.70	64
2022-11-29	25.70	25.70	25.70	25.70	0
2022-11-28	25.70	25.70	25.70	25.70	196
2022-11-25	25.70	25.70	25.70	25.70	180
2022-11-24	25.54	25.54	25.54	25.54	1,162
2022-11-23	24.32	24.32	24.32	24.32	0
2022-11-22	24.32	24.32	24.32	24.32	0
2022-11-21	24.32	24.32	24.32	24.32	48
2022-11-18	24.58	24.58	24.58	24.58	184
2022-11-17	24.40	24.40	24.40	24.40	1,629
2022-11-16	25.34	25.34	25.34	25.34	198
2022-11-15	26.88	26.88	26.88	26.88	22
2022-11-14	27.24	27.24	27.24	27.24	0
2022-11-11	27.24	27.24	27.24	27.24	968
2022-11-10	25.66	25.66	25.66	25.66	1,000
2022-11-09	24.48	24.48	24.48	24.48	250
2022-11-08	23.52	23.52	23.52	23.52	194
2022-11-07	23.52	23.52	23.52	23.52	347
2022-11-04	23.20	23.20	23.20	23.20	1,333
2022-11-03	22.12	22.12	22.12	22.12	122
2022-11-02	22.12	22.12	22.12	22.12	707
2022-11-01	22.82	22.82	22.82	22.82	515
2022-10-31	22.04	22.04	22.04	22.04	513
2022-10-28	22.38	22.38	22.38	22.38	641
2022-10-27	22.58	22.58	22.58	22.58	2,205
2022-10-26	22.86	22.86	22.86	22.86	3,023
2022-10-25	22.48	22.48	22.48	22.48	745
2022-10-24	21.70	21.70	21.70	21.70	54
2022-10-21	22.18	22.18	22.18	22.18	10
2022-10-20	22.18	22.18	22.18	22.18	2,154
2022-10-19	21.89	21.89	21.89	21.89	2,459
2022-10-18	21.84	21.84	21.84	21.84	0
2022-10-17	21.84	21.84	21.84	21.84	80
2022-10-14	21.84	21.84	21.84	21.84	332
2022-10-13	21.80	21.80	21.80	21.80	0
2022-10-12	21.80	21.80	21.80	21.80	218
2022-10-11	21.80	21.80	21.80	21.80	0
2022-10-10	21.80	21.80	21.80	21.80	25
2022-10-07	21.82	21.82	21.82	21.82	912
2022-10-06	21.32	21.32	21.32	21.32	430
2022-10-05	21.28	21.28	21.28	21.28	47
2022-10-04	21.52	21.52	21.52	21.52	944
2022-10-03	20.16	20.16	20.16	20.16	140
2022-09-30	19.60	19.60	19.60	19.60	98
2022-09-29	19.60	19.60	19.60	19.60	98
2022-09-28	19.89	19.89	19.89	19.89	10,292
2022-09-27	19.89	19.89	19.89	19.89	806
2022-09-26	19.89	19.89	19.89	19.89	2,851
2022-09-23	21.80	21.80	21.80	21.80	100
2022-09-22	22.94	22.94	22.94	22.94	921
2022-09-21	25.08	25.08	25.08	25.08	460
2022-09-20	25.08	25.08	25.08	25.08	0
2022-09-19	25.08	25.08	25.08	25.08	0
2022-09-16	25.08	25.08	25.08	25.08	0
2022-09-15	25.08	25.08	25.08	25.08	0
2022-09-14	25.08	25.08	25.08	25.08	950
2022-09-13	25.08	25.08	25.08	25.08	398
2022-09-12	24.74	24.74	24.74	24.74	16
2022-09-09	24.74	24.74	24.74	24.74	856
2022-09-08	24.16	24.16	24.16	24.16	35,622
2022-09-07	23.98	23.98	23.98	23.98	250
2022-09-06	23.98	23.98	23.98	23.98	146
2022-09-05	24.06	24.06	24.06	24.06	416
2022-09-02	23.94	23.94	23.94	23.94	0
2022-09-01	23.94	23.94	23.94	23.94	566
2022-08-31	24.60	24.60	24.60	24.60	340
2022-08-30	24.60	24.60	24.60	24.60	26
2022-08-29	24.34	24.34	24.34	24.34	0
2022-08-26	24.34	24.34	24.34	24.34	0
2022-08-25	24.34	24.34	24.34	24.34	0
2022-08-24	24.34	24.34	24.34	24.34	0
2022-08-23	24.34	24.34	24.34	24.34	1,583
2022-08-22	24.16	24.16	24.16	24.16	237
2022-08-19	24.92	24.92	24.92	24.92	64
2022-08-18	25.66	25.66	25.66	25.66	255
2022-08-17	25.96	25.96	25.96	25.96	500
2022-08-16	26.10	26.10	26.10	26.10	419
2022-08-15	26.40	26.40	26.40	26.40	0
2022-08-12	26.40	26.40	26.40	26.40	1,446
2022-08-11	26.16	26.16	26.16	26.16	202
2022-08-10	25.90	25.90	25.90	25.90	1,203
2022-08-09	25.18	25.18	25.18	25.18	1,134
2022-08-08	25.74	25.74	25.74	25.74	268
2022-08-05	26.50	26.50	26.50	26.50	278
2022-08-04	26.50	26.50	26.50	26.50	209
2022-08-03	26.00	26.00	26.00	26.00	782
2022-08-02	25.30	25.30	25.30	25.30	950
2022-08-01	24.50	24.50	24.50	24.50	0
2022-07-29	24.50	24.50	24.50	24.50	0
2022-07-28	24.50	24.50	24.50	24.50	0
2022-07-27	24.50	24.50	24.50	24.50	1,278
2022-07-26	24.22	24.22	24.22	24.22	0
2022-07-25	24.22	24.22	24.22	24.22	400
2022-07-22	24.22	24.22	24.22	24.22	184
2022-07-21	24.22	24.22	24.22	24.22	0
2022-07-20	24.22	24.22	24.22	24.22	2,039
2022-07-19	23.76	23.76	23.76	23.76	333
2022-07-18	22.82	22.82	22.82	22.82	0
2022-07-15	22.82	22.82	22.82	22.82	0
2022-07-14	22.82	22.82	22.82	22.82	0
2022-07-13	22.82	22.82	22.82	22.82	808
2022-07-12	23.10	23.10	23.10	23.10	2,237
2022-07-11	23.90	23.90	23.90	23.90	401
2022-07-08	24.18	24.18	24.18	24.18	14
2022-07-07	24.68	24.68	24.68	24.68	1,097
2022-07-06	24.10	24.10	24.10	24.10	0
2022-07-05	24.10	24.10	24.10	24.10	226
2022-07-04	24.10	24.10	24.10	24.10	0
2022-07-01	24.10	24.10	24.10	24.10	122
2022-06-30	24.10	24.10	24.10	24.10	543
2022-06-29	25.30	25.30	25.30	25.30	434
2022-06-28	25.30	25.30	25.30	25.30	617
2022-06-27	25.20	25.20	25.20	25.20	1,341
2022-06-24	25.72	25.72	25.72	25.72	3,628
2022-06-23	25.72	25.72	25.72	25.72	3,220
2022-06-22	25.72	25.72	25.72	25.72	12
2022-06-21	25.72	25.72	25.72	25.72	0
2022-06-20	25.72	25.72	25.72	25.72	0
2022-06-17	25.72	25.72	25.72	25.72	881
2022-06-16	25.90	25.90	25.90	25.90	2
2022-06-15	25.90	25.90	25.90	25.90	2,153
2022-06-14	25.68	25.68	25.68	25.68	212
2022-06-13	26.07	26.07	26.07	26.07	342
2022-06-10	27.36	27.36	27.36	27.36	35
2022-06-09	28.32	28.32	28.32	28.32	16
2022-06-08	28.32	28.32	28.32	28.32	654
2022-06-07	28.32	28.32	28.32	28.32	404
2022-06-06	28.32	28.32	28.32	28.32	494
2022-06-03	28.32	28.32	28.32	28.32	0
2022-06-02	28.32	28.32	28.32	28.32	0
2022-06-01	28.32	28.32	28.32	28.32	48
2022-05-31	28.32	28.32	28.32	28.32	120
2022-05-30	28.32	28.32	28.32	28.32	72
2022-05-27	28.32	28.32	28.32	28.32	1,500
2022-05-26	26.96	26.96	26.96	26.96	192
2022-05-25	26.96	26.96	26.96	26.96	0
2022-05-24	26.96	26.96	26.96	26.96	46
2022-05-23	26.96	26.96	26.96	26.96	362
2022-05-20	26.96	26.96	26.96	26.96	868
2022-05-19	26.96	26.96	26.96	26.96	558
2022-05-18	26.96	26.96	26.96	26.96	2,171
2022-05-17	27.48	27.48	27.48	27.48	46
2022-05-16	29.24	29.24	29.24	29.24	34
2022-05-13	29.24	29.24	29.24	29.24	314
2022-05-12	29.10	29.10	29.10	29.10	146
2022-05-11	28.54	28.54	28.54	28.54	84
2022-05-10	28.54	28.54	28.54	28.54	178
2022-05-09	30.42	30.42	30.42	30.42	0
2022-05-06	30.42	30.42	30.42	30.42	0
2022-05-05	30.42	30.42	30.42	30.42	0
2022-05-04	30.42	30.42	30.42	30.42	2,327
2022-05-03	29.46	29.46	29.46	29.46	4,526
2022-05-02	32.20	32.20	32.20	32.20	0
2022-04-29	32.20	32.20	32.20	32.20	0
2022-04-28	32.20	32.20	32.20	32.20	50
2022-04-27	32.20	32.20	32.20	32.20	0
2022-04-26	32.20	32.20	32.20	32.20	0
2022-04-25	32.20	32.20	32.20	32.20	0
2022-04-22	32.20	32.20	32.20	32.20	0
2022-04-21	32.20	32.20	32.20	32.20	290
2022-04-20	32.20	32.20	32.20	32.20	0
2022-04-19	32.20	32.20	32.20	32.20	1,227
2022-04-18	33.34	33.34	33.34	33.34	0
2022-04-15	33.34	33.34	33.34	33.34	0
2022-04-14	33.34	33.34	33.34	33.34	198
2022-04-13	33.34	33.34	33.34	33.34	476
2022-04-12	30.80	30.80	30.80	30.80	146
2022-04-11	30.80	30.80	30.80	30.80	0
2022-04-08	30.80	30.80	30.80	30.80	6
2022-04-07	30.80	30.80	30.80	30.80	162
2022-04-06	31.28	31.28	31.28	31.28	16
2022-04-05	31.55	31.55	31.55	31.55	0
2022-04-04	31.55	31.55	31.55	31.55	8,093
2022-04-01	33.00	33.00	33.00	33.00	156
2022-03-31	33.00	33.00	33.00	33.00	66
2022-03-30	33.00	33.00	33.00	33.00	0
2022-03-29	33.00	33.00	33.00	33.00	1,012
2022-03-28	33.25	33.25	33.25	33.25	0
2022-03-25	33.25	33.25	33.25	33.25	64
2022-03-24	33.25	33.25	33.25	33.25	1,406
2022-03-23	33.15	33.15	33.15	33.15	687
2022-03-22	35.48	35.48	35.48	35.48	6
2022-03-21	35.48	35.48	35.48	35.48	3,666
2022-03-18	35.48	35.48	35.48	35.48	264
2022-03-17	35.48	35.48	35.48	35.48	1,222
2022-03-16	35.48	35.48	35.48	35.48	275
2022-03-15	35.30	35.30	35.30	35.30	257
2022-03-14	35.65	35.65	35.65	35.65	86
2022-03-11	34.47	34.47	34.47	34.47	229
2022-03-10	33.11	33.11	33.11	33.11	272
2022-03-09	30.85	30.85	30.85	30.85	0
2022-03-08	30.85	30.85	30.85	30.85	0
2022-03-07	30.85	30.85	30.85	30.85	649
2022-03-04	33.00	33.00	33.00	33.00	80
2022-03-03	36.55	36.55	36.55	36.55	0
2022-03-02	36.55	36.55	36.55	36.55	452
2022-03-01	36.46	36.46	36.46	36.46	82
2022-02-28	36.30	36.30	36.30	36.30	8
2022-02-25	36.30	36.30	36.30	36.30	19
2022-02-24	35.45	35.45	35.45	35.45	167
2022-02-23	37.00	37.00	37.00	37.00	0
2022-02-22	37.00	37.00	37.00	37.00	0
2022-02-21	37.00	37.00	37.00	37.00	950
2022-02-18	37.75	37.75	37.75	37.75	268
2022-02-17	37.75	37.75	37.75	37.75	2
2022-02-16	37.30	37.30	37.30	37.30	0
2022-02-15	37.30	37.30	37.30	37.30	0
2022-02-14	37.30	37.30	37.30	37.30	0
2022-02-11	37.30	37.30	37.30	37.30	449
2022-02-10	39.00	39.00	39.00	39.00	0
2022-02-09	39.00	39.00	39.00	39.00	436
2022-02-08	41.20	41.20	41.20	41.20	436
2022-02-07	41.20	41.20	41.20	41.20	436
2022-02-04	42.70	42.70	42.70	42.70	5,070
2022-02-03	42.70	42.70	42.70	42.70	756
2022-02-02	42.70	42.70	42.70	42.70	110
2022-02-01	42.70	42.70	42.70	42.70	88
2022-01-31	39.80	39.80	39.80	39.80	0
2022-01-28	39.80	39.80	39.80	39.80	366
2022-01-27	39.80	39.80	39.80	39.80	488
2022-01-26	39.80	39.80	39.80	39.80	8
2022-01-25	39.80	39.80	39.80	39.80	812
2022-01-24	43.00	43.00	43.00	43.00	1,145
2022-01-21	43.05	43.05	43.05	43.05	50
2022-01-20	43.05	43.05	43.05	43.05	772
2022-01-19	43.05	43.05	43.05	43.05	462
2022-01-18	43.05	43.05	43.05	43.05	1,417
2022-01-17	43.25	43.25	43.25	43.25	475
2022-01-14	42.00	42.00	42.00	42.00	451
2022-01-13	42.00	42.00	42.00	42.00	6
2022-01-12	41.70	41.70	41.70	41.70	1,984
2022-01-11	41.05	41.05	41.05	41.05	825
2022-01-10	41.05	41.05	41.05	41.05	945
2022-01-07	41.30	41.30	41.30	41.30	418
2022-01-06	42.60	42.60	42.60	42.60	0
2022-01-05	42.60	42.60	42.60	42.60	0
2022-01-04	42.60	42.60	42.60	42.60	6
2022-01-03	44.29	44.29	44.29	44.29	0
2021-12-31	44.29	44.29	44.29	44.29	0
2021-12-30	41.45	41.45	41.45	41.45	1,309
2021-12-29	41.45	41.45	41.45	41.45	20
2021-12-28	41.45	41.45	41.45	41.45	0
2021-12-27	41.45	41.45	41.45	41.45	0
2021-12-24	41.45	41.45	41.45	41.45	0
2021-12-23	41.45	41.45	41.45	41.45	0
2021-12-22	41.45	41.45	41.45	41.45	0
2021-12-21	41.45	41.45	41.45	41.45	1,008
2021-12-20	42.21	42.21	42.21	42.21	76
2021-12-17	42.21	42.21	42.21	42.21	76
2021-12-16	42.21	42.21	42.21	42.21	300
2021-12-15	42.00	42.00	42.00	42.00	3,140
2021-12-14	42.11	42.11	42.11	42.11	0
2021-12-13	42.11	42.11	42.11	42.11	22
2021-12-10	42.11	42.11	42.11	42.11	0
2021-12-09	42.11	42.11	42.11	42.11	256
2021-12-08	42.65	42.65	42.65	42.65	185
2021-12-07	42.65	42.65	42.65	42.65	100
2021-12-06	41.69	41.69	41.69	41.69	200
2021-12-03	40.80	40.80	40.80	40.80	6
2021-12-02	41.50	41.50	41.50	41.50	0
2021-12-01	41.50	41.50	41.50	41.50	16
2021-11-30	40.85	40.85	40.85	40.85	58
2021-11-29	40.85	40.85	40.85	40.85	22
2021-11-26	40.85	40.85	40.85	40.85	0
2021-11-25	40.85	40.85	40.85	40.85	0
2021-11-24	40.85	40.85	40.85	40.85	0
2021-11-23	40.85	40.85	40.85	40.85	4
2021-11-22	42.43	42.43	42.43	42.43	0
2021-11-19	42.43	42.43	42.43	42.43	38
2021-11-18	42.43	42.43	42.43	42.43	0
2021-11-17	42.43	42.43	42.43	42.43	0
2021-11-16	42.43	42.43	42.43	42.43	412
2021-11-15	42.43	42.43	42.43	42.43	30
2021-11-12	42.43	42.43	42.43	42.43	0
2021-11-11	42.43	42.43	42.43	42.43	48
2021-11-10	42.43	42.43	42.43	42.43	65
2021-11-09	46.07	46.07	46.07	46.07	0
2021-11-08	46.07	46.07	46.07	46.07	6
2021-11-05	46.07	46.07	46.07	46.07	28
2021-11-04	46.07	46.07	46.07	46.07	0
2021-11-03	46.07	46.07	46.07	46.07	0
2021-11-02	46.07	46.07	46.07	46.07	88
2021-11-01	46.07	46.07	46.07	46.07	134
2021-10-29	46.07	46.07	46.07	46.07	468
2021-10-28	46.07	46.07	46.07	46.07	6
2021-10-27	46.07	46.07	46.07	46.07	210
2021-10-26	46.07	46.07	46.07	46.07	334
2021-10-25	46.07	46.07	46.07	46.07	0
2021-10-22	46.07	46.07	46.07	46.07	0
2021-10-21	46.07	46.07	46.07	46.07	0
2021-10-20	46.07	46.07	46.07	46.07	46
2021-10-19	46.07	46.07	46.07	46.07	30
2021-10-18	46.07	46.07	46.07	46.07	0
2021-10-15	46.07	46.07	46.07	46.07	704
2021-10-14	42.73	42.73	42.73	42.73	676
2021-10-13	42.73	42.73	42.73	42.73	0
2021-10-12	42.73	42.73	42.73	42.73	0
2021-10-11	42.73	42.73	42.73	42.73	10
2021-10-08	42.73	42.73	42.73	42.73	284
2021-10-07	42.73	42.73	42.73	42.73	200
2021-10-06	42.73	42.73	42.73	42.73	0
2021-10-05	42.73	42.73	42.73	42.73	90
2021-10-04	42.73	42.73	42.73	42.73	38
2021-10-01	42.73	42.73	42.73	42.73	16
2021-09-30	44.70	44.70	44.70	44.70	815
2021-09-29	44.70	44.70	44.70	44.70	372
2021-09-28	44.70	44.70	44.70	44.70	3,020
2021-09-27	44.70	44.70	44.70	44.70	120
2021-09-24	45.01	45.01	45.01	45.01	0
2021-09-23	45.01	45.01	45.01	45.01	0
2021-09-22	45.01	45.01	45.01	45.01	5,650
2021-09-21	45.47	45.47	45.47	45.47	742
2021-09-20	45.47	45.47	45.47	45.47	150
2021-09-17	45.47	45.47	45.47	45.47	120
2021-09-16	45.47	45.47	45.47	45.47	670
2021-09-15	46.13	46.13	46.13	46.13	0
2021-09-14	46.13	46.13	46.13	46.13	160
2021-09-13	46.13	46.13	46.13	46.13	0
2021-09-10	46.13	46.13	46.13	46.13	0
2021-09-09	46.13	46.13	46.13	46.13	82
2021-09-08	51.30	51.30	51.30	51.30	609
2021-09-07	51.30	51.30	51.30	51.30	8
2021-09-06	51.30	51.30	51.30	51.30	0
2021-09-03	51.30	51.30	51.30	51.30	0
2021-09-02	51.30	51.30	51.30	51.30	4
2021-09-01	51.30	51.30	51.30	51.30	0
2021-08-31	51.30	51.30	51.30	51.30	0
2021-08-30	51.30	51.30	51.30	51.30	0
2021-08-27	51.30	51.30	51.30	51.30	84
2021-08-26	51.30	51.30	51.30	51.30	104
2021-08-25	51.30	51.30	51.30	51.30	8
2021-08-24	51.30	51.30	51.30	51.30	68
2021-08-23	51.30	51.30	51.30	51.30	132
2021-08-20	51.30	51.30	51.30	51.30	30
2021-08-19	51.30	51.30	51.30	51.30	706
2021-08-18	51.30	51.30	51.30	51.30	150
2021-08-17	51.30	51.30	51.30	51.30	0
2021-08-16	51.30	51.30	51.30	51.30	458
2021-08-13	51.42	51.42	51.42	51.42	36
2021-08-12	51.42	51.42	51.42	51.42	212
2021-08-11	51.42	51.42	51.42	51.42	22
2021-08-10	51.42	51.42	51.42	51.42	22
2021-08-09	49.79	49.79	49.79	49.79	472
2021-08-06	49.79	49.79	49.79	49.79	112
2021-08-05	49.79	49.79	49.79	49.79	0
2021-08-04	49.79	49.79	49.79	49.79	20
2021-08-03	49.79	49.79	49.79	49.79	48
2021-08-02	49.79	49.79	49.79	49.79	318
2021-07-30	49.79	49.79	49.79	49.79	212
2021-07-29	46.41	46.41	46.41	46.41	0
2021-07-28	46.41	46.41	46.41	46.41	62
2021-07-27	46.41	46.41	46.41	46.41	1,389
2021-07-26	46.41	46.41	46.41	46.41	206
2021-07-23	46.41	46.41	46.41	46.41	1,434
2021-07-22	46.41	46.41	46.41	46.41	892
2021-07-21	45.55	45.55	45.55	45.55	2,281
2021-07-20	37.97	37.97	37.97	37.97	434
2021-07-19	37.97	37.97	37.97	37.97	30
2021-07-16	37.97	37.97	37.97	37.97	1,414
2021-07-15	37.97	37.97	37.97	37.97	12
2021-07-14	37.97	37.97	37.97	37.97	390
2021-07-13	37.97	37.97	37.97	37.97	0
2021-07-12	37.97	37.97	37.97	37.97	0
2021-07-09	37.97	37.97	37.97	37.97	0
2021-07-08	37.97	37.97	37.97	37.97	0
2021-07-07	37.97	37.97	37.97	37.97	24
2021-07-06	37.97	37.97	37.97	37.97	0
2021-07-05	37.97	37.97	37.97	37.97	20
2021-07-02	37.97	37.97	37.97	37.97	472
2021-07-01	37.97	37.97	37.97	37.97	182
2021-06-30	37.97	37.97	37.97	37.97	42
2021-06-29	37.97	37.97	37.97	37.97	76
2021-06-28	37.97	37.97	37.97	37.97	0
2021-06-25	37.97	37.97	37.97	37.97	26
2021-06-24	38.80	38.80	38.80	38.80	439
2021-06-23	38.80	38.80	38.80	38.80	0
2021-06-22	38.80	38.80	38.80	38.80	164
2021-06-21	38.80	38.80	38.80	38.80	78
2021-06-18	38.80	38.80	38.80	38.80	4,371
2021-06-17	40.38	40.38	40.38	40.38	20
2021-06-16	40.38	40.38	40.38	40.38	424
2021-06-15	40.38	40.38	40.38	40.38	62
2021-06-14	40.38	40.38	40.38	40.38	68
2021-06-11	40.38	40.38	40.38	40.38	15
2021-06-10	40.05	40.05	40.05	40.05	48
2021-06-09	40.05	40.05	40.05	40.05	537
2021-06-08	40.13	40.13	40.13	40.13	550
2021-06-07	40.13	40.13	40.13	40.13	574
2021-06-04	40.36	40.36	40.36	40.36	134
2021-06-03	40.36	40.36	40.36	40.36	550
2021-06-02	40.36	40.36	40.36	40.36	308
2021-06-01	40.36	40.36	40.36	40.36	164
2021-05-28	40.36	40.36	40.36	40.36	44
2021-05-27	40.36	40.36	40.36	40.36	498
2021-05-26	40.36	40.36	40.36	40.36	70
2021-05-25	40.36	40.36	40.36	40.36	754
2021-05-24	40.36	40.36	40.36	40.36	260
2021-05-21	40.36	40.36	40.36	40.36	110
2021-05-20	40.40	40.40	40.40	40.40	10,346
2021-05-19	43.43	43.43	43.43	43.43	495
2021-05-18	43.43	43.43	43.43	43.43	0
2021-05-17	43.43	43.43	43.43	43.43	108
2021-05-14	43.43	43.43	43.43	43.43	485
2021-05-13	43.43	43.43	43.43	43.43	2,516
2021-05-12	43.43	43.43	43.43	43.43	50
2021-05-11	44.50	44.50	44.50	44.50	2,897
2021-05-10	44.50	44.50	44.50	44.50	462
2021-05-07	44.50	44.50	44.50	44.50	356
2021-05-06	44.50	44.50	44.50	44.50	0
2021-05-05	44.50	44.50	44.50	44.50	0
2021-05-04	44.50	44.50	44.50	44.50	86
2021-04-30	44.50	44.50	44.50	44.50	0
2021-04-29	44.50	44.50	44.50	44.50	11,298
2021-04-28	45.30	45.30	45.30	45.30	33
2021-04-27	47.80	47.80	47.80	47.80	0
2021-04-26	47.80	47.80	47.80	47.80	2,308
2021-04-23	47.80	47.80	47.80	47.80	0
2021-04-22	47.80	47.80	47.80	47.80	0
2021-04-21	47.80	47.80	47.80	47.80	0
2021-04-20	47.80	47.80	47.80	47.80	0
2021-04-19	47.80	47.80	47.80	47.80	0
2021-04-16	47.80	47.80	47.80	47.80	99
2021-04-15	46.45	46.45	46.45	46.45	318
2021-04-14	47.45	47.45	47.45	47.45	882
2021-04-13	46.50	46.50	46.50	46.50	610
2021-04-12	46.50	46.50	46.50	46.50	796
2021-04-09	46.25	46.25	46.25	46.25	4,009
2021-04-08	47.21	47.21	47.21	47.21	246
2021-04-07	46.17	46.17	46.17	46.17	0
2021-04-06	46.17	46.17	46.17	46.17	54
2021-04-01	43.13	43.13	43.13	43.13	0
2021-03-31	43.13	43.13	43.13	43.13	800
2021-03-30	43.13	43.13	43.13	43.13	572
2021-03-29	42.95	42.95	42.95	42.95	226
2021-03-26	42.95	42.95	42.95	42.95	178
2021-03-25	43.45	43.45	43.45	43.45	1,927
2021-03-24	44.02	44.02	44.02	44.02	2,951
2021-03-23	41.40	41.40	41.40	41.40	2,481
2021-03-22	41.40	41.40	41.40	41.40	1,086
2021-03-19	41.40	41.40	41.40	41.40	265
2021-03-18	41.90	41.90	41.90	41.90	288
2021-03-17	41.90	41.90	41.90	41.90	942
2021-03-16	41.90	41.90	41.90	41.90	221
2021-03-15	40.89	40.89	40.89	40.89	987
2021-03-12	40.95	40.95	40.95	40.95	486
2021-03-11	40.95	40.95	40.95	40.95	2,624
2021-03-10	40.95	40.95	40.95	40.95	1,625
2021-03-09	38.49	38.49	38.49	38.49	804
2021-03-08	38.49	38.49	38.49	38.49	916
2021-03-05	38.49	38.49	38.49	38.49	466
2021-03-04	38.49	38.49	38.49	38.49	0
2021-03-03	38.49	38.49	38.49	38.49	428
2021-03-02	38.49	38.49	38.49	38.49	0
2021-03-01	38.49	38.49	38.49	38.49	0
2021-02-26	38.49	38.49	38.49	38.49	260
2021-02-25	38.49	38.49	38.49	38.49	238
2021-02-24	38.49	38.49	38.49	38.49	810
2021-02-23	35.92	35.92	35.92	35.92	849
2021-02-22	35.92	35.92	35.92	35.92	94
2021-02-19	37.34	37.34	37.34	37.34	480
2021-02-18	37.34	37.34	37.34	37.34	136
2021-02-17	37.34	37.34	37.34	37.34	12
2021-02-16	38.38	38.38	38.38	38.38	0
2021-02-15	38.38	38.38	38.38	38.38	128
2021-02-12	38.38	38.38	38.38	38.38	270
2021-02-11	31.54	31.54	31.54	31.54	3,508
2021-02-10	31.54	31.54	31.54	31.54	0
2021-02-09	31.54	31.54	31.54	31.54	530
2021-02-08	31.54	31.54	31.54	31.54	94
2021-02-05	31.54	31.54	31.54	31.54	0
2021-02-04	31.54	31.54	31.54	31.54	154
2021-02-03	31.54	31.54	31.54	31.54	0
2021-02-02	31.54	31.54	31.54	31.54	860
2021-02-01	31.54	31.54	31.54	31.54	574
2021-01-29	31.54	31.54	31.54	31.54	388
2021-01-28	31.54	31.54	31.54	31.54	94
2021-01-27	31.54	31.54	31.54	31.54	3,896
2021-01-26	31.54	31.54	31.54	31.54	0
2021-01-25	31.54	31.54	31.54	31.54	2,621
2021-01-22	33.48	33.48	33.48	33.48	0
2021-01-21	33.48	33.48	33.48	33.48	0
2021-01-20	33.48	33.48	33.48	33.48	82
2021-01-19	32.55	32.55	32.55	32.55	0
2021-01-18	32.55	32.55	32.55	32.55	0
2021-01-15	32.55	32.55	32.55	32.55	344
2021-01-14	36.15	36.15	36.15	36.15	959
2021-01-13	38.80	38.80	38.80	38.80	130
2021-01-12	38.80	38.80	38.80	38.80	2,096
2021-01-11	36.55	36.55	36.55	36.55	880
2021-01-08	36.55	36.55	36.55	36.55	0
2021-01-07	36.55	36.55	36.55	36.55	344
2021-01-06	36.90	36.90	36.90	36.90	0
2021-01-05	36.90	36.90	36.90	36.90	678
2021-01-04	34.75	34.75	34.75	34.75	1,766
2020-12-31	34.75	34.75	34.75	34.75	0
2020-12-30	34.75	34.75	34.75	34.75	663
2020-12-29	34.00	34.00	34.00	34.00	0
2020-12-24	34.00	34.00	34.00	34.00	0
2020-12-23	34.00	34.00	34.00	34.00	0
2020-12-22	34.00	34.00	34.00	34.00	5
2020-12-21	32.90	32.90	32.90	32.90	107
2020-12-18	33.05	33.05	33.05	33.05	0
2020-12-17	33.05	33.05	33.05	33.05	0
2020-12-16	33.05	33.05	33.05	33.05	0
2020-12-15	33.05	33.05	33.05	33.05	0
2020-12-14	33.05	33.05	33.05	33.05	17
2020-12-11	30.76	30.76	30.76	30.76	0
2020-12-10	30.76	30.76	30.76	30.76	0
2020-12-09	30.76	30.76	30.76	30.76	0
2020-12-08	30.76	30.76	30.76	30.76	0
2020-12-07	30.76	30.76	30.76	30.76	0
2020-12-04	30.76	30.76	30.76	30.76	0
2020-12-03	30.76	30.76	30.76	30.76	0
2020-12-02	30.76	30.76	30.76	30.76	15,148
2020-12-01	30.90	30.90	30.90	30.90	253
2020-11-30	27.82	27.82	27.82	27.82	0
2020-11-27	27.82	27.82	27.82	27.82	0
2020-11-26	27.82	27.82	27.82	27.82	0
2020-11-25	27.82	27.82	27.82	27.82	0
2020-11-24	27.82	27.82	27.82	27.82	5,867
2020-11-23	27.87	27.87	27.87	27.87	5,867
2020-11-20	27.25	27.25	27.25	27.25	11,520
2020-11-19	26.60	26.60	26.60	26.60	368
2020-11-18	24.90	24.90	24.90	24.90	234
2020-11-17	25.25	25.25	25.25	25.25	4,353
2020-11-16	25.00	25.00	25.00	25.00	12,471
2020-11-13	23.50	23.50	23.50	23.50	0
2020-11-12	23.50	23.50	23.50	23.50	0
2020-11-11	23.50	23.50	23.50	23.50	912
2020-11-10	22.55	22.55	22.55	22.55	0
2020-11-09	22.55	22.55	22.55	22.55	0
2020-11-06	22.55	22.55	22.55	22.55	0
2020-11-05	22.55	22.55	22.55	22.55	0
2020-11-04	22.55	22.55	22.55	22.55	0
2020-11-03	22.55	22.55	22.55	22.55	0
2020-11-02	22.55	22.55	22.55	22.55	100
2020-10-30	21.89	21.89	21.89	21.89	0
2020-10-29	21.89	21.89	21.89	21.89	0
2020-10-28	21.89	21.89	21.89	21.89	987
2020-10-27	22.50	22.50	22.50	22.50	0
2020-10-26	22.50	22.50	22.50	22.50	185
2020-10-23	22.60	22.60	22.60	22.60	282
2020-10-22	21.75	21.75	21.75	21.75	0
2020-10-21	21.75	21.75	21.75	21.75	0
2020-10-20	21.75	21.75	21.75	21.75	0
2020-10-16	21.15	21.15	21.15	21.15	0
2020-10-15	21.15	21.15	21.15	21.15	11,080
2020-10-14	22.34	22.34	22.34	22.34	0
2020-10-13	22.34	22.34	22.34	22.34	0
2020-10-12	22.34	22.34	22.34	22.34	1,056
2020-10-09	22.30	22.30	22.30	22.30	3,563
2020-10-08	25.55	25.55	25.55	25.55	0
2020-10-07	25.55	25.55	25.55	25.55	0
2020-10-06	25.55	25.55	25.55	25.55	0
2020-10-05	25.55	25.55	25.55	25.55	0
2020-10-02	25.55	25.55	25.55	25.55	0
2020-10-01	25.55	25.55	25.55	25.55	0
2020-09-30	25.55	25.55	25.55	25.55	0
2020-09-29	25.55	25.55	25.55	25.55	0
2020-09-28	25.55	25.55	25.55	25.55	0
2020-09-25	25.55	25.55	25.55	25.55	0
2020-09-24	25.55	25.55	25.55	25.55	0
2020-09-23	25.55	25.55	25.55	25.55	0
2020-09-22	25.55	25.55	25.55	25.55	0
2020-09-21	25.55	25.55	25.55	25.55	0
2020-09-18	25.55	25.55	25.55	25.55	0
2020-09-17	25.55	25.55	25.55	25.55	0
2020-09-16	25.55	25.55	25.55	25.55	0
2020-09-15	25.55	25.55	25.55	25.55	3
2020-09-14	23.35	23.35	23.35	23.35	0
2020-09-11	23.35	23.35	23.35	23.35	0
2020-04-03	15.18	15.18	15.18	15.18	0
2020-04-02	15.18	15.18	15.18	15.18	200
2020-04-01	15.20	15.20	15.20	15.20	1,200

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