Villeroy & Boch Share History

Villeroy & Boch Share Price history. The following table shows end-of-day data 0OPA historical share prices for Villeroy & Boch, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	17.05	17.05	17.05	17.05	0
2024-05-03	17.05	17.05	17.05	17.05	11
2024-05-02	17.00	17.00	17.00	17.00	44
2024-05-01	17.20	17.20	17.20	17.20	0
2024-04-30	17.20	17.20	17.20	17.20	190
2024-04-29	17.35	17.35	17.35	17.35	0
2024-04-26	17.20	17.20	17.20	17.20	22
2024-04-25	17.00	17.00	17.00	17.00	15
2024-04-24	17.30	17.30	17.30	17.30	0
2024-04-23	17.05	17.05	17.05	17.05	11
2024-04-22	16.75	16.75	16.75	16.75	1,247
2024-04-19	17.30	17.30	17.30	17.30	7
2024-04-18	17.40	17.40	17.40	17.40	17
2024-04-17	17.65	17.65	17.65	17.65	1,329
2024-04-16	17.80	17.80	17.80	17.80	211
2024-04-15	18.45	18.45	18.45	18.45	1,501
2024-04-12	18.85	18.85	18.85	18.85	536
2024-04-11	18.85	18.85	18.85	18.85	224
2024-04-10	19.00	19.00	19.00	19.00	39
2024-04-09	19.00	19.00	19.00	19.00	153
2024-04-08	19.00	19.00	19.00	19.00	199
2024-04-05	18.55	18.55	18.55	18.55	1
2024-04-04	18.35	18.35	18.35	18.35	197
2024-04-03	18.40	18.40	18.40	18.40	300
2024-04-02	18.20	18.20	18.20	18.20	200
2024-04-01	18.40	18.40	18.40	18.40	0
2024-03-29	18.40	18.40	18.40	18.40	0
2024-03-28	18.40	18.40	18.40	18.40	19
2024-03-27	17.95	17.95	17.95	17.95	7
2024-03-26	18.35	18.35	18.35	18.35	1
2024-03-25	18.00	18.00	18.00	18.00	56
2024-03-22	18.25	18.25	18.25	18.25	13
2024-03-21	18.15	18.15	18.15	18.15	3
2024-03-20	18.25	18.25	18.25	18.25	674
2024-03-19	18.20	18.20	18.20	18.20	0
2024-03-18	18.30	18.30	18.30	18.30	2
2024-03-15	18.35	18.35	18.35	18.35	0
2024-03-14	18.30	18.30	18.30	18.30	5
2024-03-13	18.17	18.17	18.17	18.17	126
2024-03-12	18.00	18.00	18.00	18.00	220
2024-03-11	17.80	17.80	17.80	17.80	279
2024-03-08	17.95	17.95	17.95	17.95	2
2024-03-07	17.60	17.60	17.60	17.60	380
2024-03-06	18.00	18.00	18.00	18.00	18
2024-03-05	18.10	18.10	18.10	18.10	6
2024-03-04	18.15	18.15	18.15	18.15	0
2024-03-01	18.00	18.00	18.00	18.00	62
2024-02-29	18.25	18.25	18.25	18.25	780
2024-02-28	18.00	18.00	18.00	18.00	2
2024-02-27	18.25	18.25	18.25	18.25	4
2024-02-26	17.75	17.75	17.75	17.75	9
2024-02-23	18.30	18.30	18.30	18.30	0
2024-02-22	17.90	17.90	17.90	17.90	0
2024-02-21	17.80	17.80	17.80	17.80	0
2024-02-20	17.90	17.90	17.90	17.90	1
2024-02-19	18.05	18.05	18.05	18.05	43
2024-02-16	18.00	18.00	18.00	18.00	2
2024-02-15	17.85	17.85	17.85	17.85	209
2024-02-14	18.05	18.05	18.05	18.05	0
2024-02-13	18.00	18.00	18.00	18.00	0
2024-02-12	17.95	17.95	17.95	17.95	318
2024-02-09	18.00	18.00	18.00	18.00	0
2024-02-08	18.00	18.00	18.00	18.00	2
2024-02-07	17.90	17.90	17.90	17.90	98
2024-02-06	18.05	18.05	18.05	18.05	1
2024-02-05	18.10	18.10	18.10	18.10	2
2024-02-02	18.00	18.00	18.00	18.00	0
2024-02-01	18.00	18.00	18.00	18.00	324
2024-01-31	18.10	18.10	18.10	18.10	3
2024-01-30	17.85	17.85	17.85	17.85	0
2024-01-29	18.10	18.10	18.10	18.10	0
2024-01-26	18.10	18.10	18.10	18.10	4
2024-01-25	17.80	17.80	17.80	17.80	114
2024-01-24	17.65	17.65	17.65	17.65	400
2024-01-23	18.05	18.05	18.05	18.05	13
2024-01-22	18.00	18.00	18.00	18.00	80
2024-01-19	17.85	17.85	17.85	17.85	58
2024-01-18	17.70	17.70	17.70	17.70	238
2024-01-17	17.75	17.75	17.75	17.75	12
2024-01-16	17.82	17.82	17.82	17.82	769
2024-01-15	18.05	18.05	18.05	18.05	132
2024-01-12	18.00	18.00	18.00	18.00	952
2024-01-11	18.15	18.15	18.15	18.15	0
2024-01-10	18.45	18.45	18.45	18.45	185
2024-01-09	18.20	18.20	18.20	18.20	623
2024-01-08	17.95	17.95	17.95	17.95	281
2024-01-05	18.50	18.50	18.50	18.50	0
2024-01-04	17.90	17.90	17.90	17.90	181
2024-01-03	18.00	18.00	18.00	18.00	0
2024-01-02	17.85	17.85	17.85	17.85	53
2024-01-01	18.00	18.00	18.00	18.00	0
2023-12-29	18.00	18.00	18.00	18.00	1
2023-12-28	17.95	17.95	17.95	17.95	3
2023-12-27	17.90	17.90	17.90	17.90	1
2023-12-26	17.65	17.65	17.65	17.65	0
2023-12-25	17.65	17.65	17.65	17.65	0
2023-12-22	17.65	17.65	17.65	17.65	828
2023-12-21	17.60	17.60	17.60	17.60	243
2023-12-20	17.50	17.50	17.50	17.50	50
2023-12-19	17.40	17.40	17.40	17.40	127
2023-12-18	17.65	17.65	17.65	17.65	629
2023-12-15	17.35	17.35	17.35	17.35	196
2023-12-14	17.50	17.50	17.50	17.50	249
2023-12-13	17.20	17.20	17.20	17.20	717
2023-12-12	17.65	17.65	17.65	17.65	255
2023-12-11	17.65	17.65	17.65	17.65	165
2023-12-08	17.40	17.40	17.40	17.40	51
2023-12-07	17.15	17.15	17.15	17.15	4
2023-12-06	17.30	17.30	17.30	17.30	915
2023-12-05	17.48	17.48	17.48	17.48	356
2023-12-04	17.40	17.40	17.40	17.40	1,154
2023-12-01	17.60	17.60	17.60	17.60	297
2023-11-30	17.55	17.55	17.55	17.55	26
2023-11-29	17.70	17.70	17.70	17.70	85
2023-11-28	17.80	17.80	17.80	17.80	23
2023-11-27	17.90	17.90	17.90	17.90	5
2023-11-24	18.00	18.00	18.00	18.00	0
2023-11-23	18.00	18.00	18.00	18.00	86
2023-11-22	17.70	17.70	17.70	17.70	522
2023-11-21	17.90	17.90	17.90	17.90	372
2023-11-20	18.00	18.00	18.00	18.00	456
2023-11-17	18.10	18.10	18.10	18.10	60
2023-11-16	18.00	18.00	18.00	18.00	0
2023-11-15	18.00	18.00	18.00	18.00	304
2023-11-14	17.80	17.80	17.80	17.80	537
2023-11-13	18.00	18.00	18.00	18.00	12
2023-11-10	17.85	17.85	17.85	17.85	0
2023-11-09	17.85	17.85	17.85	17.85	0
2023-11-08	18.30	18.30	18.30	18.30	20
2023-11-07	17.80	17.80	17.80	17.80	11
2023-11-06	17.95	17.95	17.95	17.95	428
2023-11-03	17.75	17.75	17.75	17.75	1,508
2023-11-02	17.50	17.50	17.50	17.50	470
2023-11-01	17.55	17.55	17.55	17.55	103
2023-10-31	17.70	17.70	17.70	17.70	472
2023-10-30	17.10	17.10	17.10	17.10	339
2023-10-27	17.10	17.10	17.10	17.10	775
2023-10-26	16.60	16.60	16.60	16.60	100
2023-10-25	16.95	16.95	16.95	16.95	313
2023-10-24	17.10	17.10	17.10	17.10	1,504
2023-10-23	17.10	17.10	17.10	17.10	24
2023-10-20	17.10	17.10	17.10	17.10	267
2023-10-19	17.60	17.60	17.60	17.60	0
2023-10-18	17.95	17.95	17.95	17.95	0
2023-10-17	17.95	17.95	17.95	17.95	16
2023-10-16	17.75	17.75	17.75	17.75	11
2023-10-13	18.05	18.05	18.05	18.05	0
2023-10-12	17.80	17.80	17.80	17.80	30
2023-10-11	17.90	17.90	17.90	17.90	0
2023-10-10	18.20	18.20	18.20	18.20	318
2023-10-09	17.25	17.25	17.25	17.25	0
2023-10-06	17.25	17.25	17.25	17.25	1
2023-10-05	17.75	17.75	17.75	17.75	284
2023-10-04	17.05	17.05	17.05	17.05	285
2023-10-03	17.20	17.20	17.20	17.20	7
2023-10-02	17.50	17.50	17.50	17.50	456
2023-09-29	17.50	17.50	17.50	17.50	11
2023-09-28	17.55	17.55	17.55	17.55	10
2023-09-27	17.25	17.25	17.25	17.25	240
2023-09-26	17.75	17.75	17.75	17.75	34
2023-09-25	17.85	17.85	17.85	17.85	316
2023-09-22	17.90	17.90	17.90	17.90	1
2023-09-21	18.20	18.20	18.20	18.20	226
2023-09-20	18.15	18.15	18.15	18.15	566
2023-09-19	17.95	17.95	17.95	17.95	427
2023-09-18	17.10	17.10	17.10	17.10	1,524
2023-09-15	17.45	17.45	17.45	17.45	134
2023-09-14	17.20	17.20	17.20	17.20	55
2023-09-13	16.80	16.80	16.80	16.80	139
2023-09-12	17.05	17.05	17.05	17.05	0
2023-09-11	17.05	17.05	17.05	17.05	359
2023-09-08	17.40	17.40	17.40	17.40	533
2023-09-07	17.20	17.20	17.20	17.20	195
2023-09-06	17.15	17.15	17.15	17.15	258
2023-09-05	17.00	17.00	17.00	17.00	4
2023-09-04	17.20	17.20	17.20	17.20	368
2023-09-01	17.15	17.15	17.15	17.15	470
2023-08-31	17.00	17.00	17.00	17.00	141
2023-08-30	16.92	16.92	16.92	16.92	396
2023-08-29	16.80	16.80	16.80	16.80	1,211
2023-08-28	17.05	17.05	17.05	17.05	0
2023-08-25	17.05	17.05	17.05	17.05	137
2023-08-24	17.80	17.80	17.80	17.80	57
2023-08-23	17.65	17.65	17.65	17.65	107
2023-08-22	17.65	17.65	17.65	17.65	0
2023-08-21	17.65	17.65	17.65	17.65	33
2023-08-18	17.95	17.95	17.95	17.95	126
2023-08-17	18.00	18.00	18.00	18.00	134
2023-08-16	18.00	18.00	18.00	18.00	943
2023-08-15	18.10	18.10	18.10	18.10	615
2023-08-14	18.60	18.60	18.60	18.60	263
2023-08-11	18.50	18.50	18.50	18.50	82
2023-08-10	18.50	18.50	18.50	18.50	120
2023-08-09	18.80	18.80	18.80	18.80	0
2023-08-08	18.60	18.60	18.60	18.60	28
2023-08-07	18.55	18.55	18.55	18.55	245
2023-08-04	18.65	18.65	18.65	18.65	3
2023-08-03	18.95	18.95	18.95	18.95	2
2023-08-02	18.80	18.80	18.80	18.80	0
2023-08-01	18.80	18.80	18.80	18.80	9
2023-07-31	19.00	19.00	19.00	19.00	0
2023-07-28	18.95	18.95	18.95	18.95	30
2023-07-27	18.60	18.60	18.60	18.60	0
2023-07-26	18.20	18.20	18.20	18.20	489
2023-07-25	17.80	17.80	17.80	17.80	5
2023-07-24	17.95	17.95	17.95	17.95	35
2023-07-21	17.55	17.55	17.55	17.55	286
2023-07-20	17.90	17.90	17.90	17.90	85
2023-07-19	18.70	18.70	18.70	18.70	75
2023-07-18	18.60	18.60	18.60	18.60	0
2023-07-17	18.60	18.60	18.60	18.60	340
2023-07-14	18.70	18.70	18.70	18.70	96
2023-07-13	18.70	18.70	18.70	18.70	110
2023-07-12	18.70	18.70	18.70	18.70	0
2023-07-11	18.70	18.70	18.70	18.70	226
2023-07-10	18.75	18.75	18.75	18.75	66
2023-07-07	18.50	18.50	18.50	18.50	57
2023-07-06	19.65	19.65	19.65	19.65	0
2023-07-05	19.65	19.65	19.65	19.65	0
2023-07-04	19.65	19.65	19.65	19.65	96
2023-07-03	18.10	18.10	18.10	18.10	1,787
2023-06-30	17.90	17.90	17.90	17.90	177
2023-06-29	17.90	17.90	17.90	17.90	0
2023-06-28	17.80	17.80	17.80	17.80	84
2023-06-27	18.40	18.40	18.40	18.40	0
2023-06-26	18.40	18.40	18.40	18.40	644
2023-06-23	18.55	18.55	18.55	18.55	4
2023-06-22	18.75	18.75	18.75	18.75	93
2023-06-21	18.75	18.75	18.75	18.75	449
2023-06-20	19.00	19.00	19.00	19.00	0
2023-06-19	19.00	19.00	19.00	19.00	28
2023-06-16	19.40	19.40	19.40	19.40	123
2023-06-15	18.85	18.85	18.85	18.85	150
2023-06-14	19.20	19.20	19.20	19.20	125
2023-06-13	18.80	18.80	18.80	18.80	4
2023-06-12	19.05	19.05	19.05	19.05	17
2023-06-09	19.05	19.05	19.05	19.05	0
2023-06-08	19.05	19.05	19.05	19.05	289
2023-06-07	19.50	19.50	19.50	19.50	300
2023-06-06	19.25	19.25	19.25	19.25	385
2023-06-05	18.90	18.90	18.90	18.90	19
2023-06-02	18.51	18.51	18.51	18.51	927
2023-06-01	19.35	19.35	19.35	19.35	598
2023-05-31	19.20	19.20	19.20	19.20	143
2023-05-30	19.60	19.60	19.60	19.60	0
2023-05-29	19.60	19.60	19.60	19.60	0
2023-05-26	19.60	19.60	19.60	19.60	9
2023-05-25	19.40	19.40	19.40	19.40	324
2023-05-24	19.75	19.75	19.75	19.75	14
2023-05-23	19.75	19.75	19.75	19.75	0
2023-05-22	19.75	19.75	19.75	19.75	0
2023-05-19	19.75	19.75	19.75	19.75	8
2023-05-18	20.20	20.20	20.20	20.20	37
2023-05-17	19.85	19.85	19.85	19.85	68
2023-05-16	19.75	19.75	19.75	19.75	128
2023-05-15	19.85	19.85	19.85	19.85	0
2023-05-12	19.85	19.85	19.85	19.85	14
2023-05-11	20.30	20.30	20.30	20.30	1,324
2023-05-10	20.50	20.50	20.50	20.50	94
2023-05-09	20.10	20.10	20.10	20.10	250
2023-05-08	19.55	19.55	19.55	19.55	0
2023-05-05	19.55	19.55	19.55	19.55	908
2023-05-04	19.40	19.40	19.40	19.40	0
2023-05-03	19.40	19.40	19.40	19.40	14
2023-05-02	19.05	19.05	19.05	19.05	108
2023-05-01	19.20	19.20	19.20	19.20	0
2023-04-28	19.20	19.20	19.20	19.20	173
2023-04-27	19.10	19.10	19.10	19.10	260
2023-04-26	19.85	19.85	19.85	19.85	130
2023-04-25	20.20	20.20	20.20	20.20	584
2023-04-24	21.96	21.96	21.96	21.96	797
2023-04-21	22.79	22.79	22.79	22.79	65
2023-04-20	22.40	22.40	22.40	22.40	0
2023-04-19	22.40	22.40	22.40	22.40	36
2023-04-18	23.00	23.00	23.00	23.00	92
2023-04-17	22.44	22.44	22.44	22.44	220
2023-04-14	21.70	21.70	21.70	21.70	0
2023-04-13	21.70	21.70	21.70	21.70	0
2023-04-12	21.70	21.70	21.70	21.70	48
2023-04-11	21.70	21.70	21.70	21.70	0
2023-04-10	21.70	21.70	21.70	21.70	0
2023-04-07	21.70	21.70	21.70	21.70	0
2023-04-06	21.70	21.70	21.70	21.70	22
2023-04-05	21.90	21.90	21.90	21.90	0
2023-04-04	21.90	21.90	21.90	21.90	11
2023-04-03	22.00	22.00	22.00	22.00	553
2023-03-31	22.00	22.00	22.00	22.00	11
2023-03-30	21.30	21.30	21.30	21.30	138
2023-03-29	21.30	21.30	21.30	21.30	93
2023-03-28	21.80	21.80	21.80	21.80	17
2023-03-27	21.20	21.20	21.20	21.20	422
2023-03-24	21.10	21.10	21.10	21.10	752
2023-03-23	20.80	20.80	20.80	20.80	95
2023-03-22	20.60	20.60	20.60	20.60	241
2023-03-21	20.70	20.70	20.70	20.70	0
2023-03-20	20.70	20.70	20.70	20.70	12
2023-03-17	20.70	20.70	20.70	20.70	284
2023-03-16	21.68	21.68	21.68	21.68	629
2023-03-15	22.00	22.00	22.00	22.00	207
2023-03-14	21.00	21.00	21.00	21.00	3
2023-03-13	21.20	21.20	21.20	21.20	27
2023-03-10	21.50	21.50	21.50	21.50	122
2023-03-09	22.00	22.00	22.00	22.00	132
2023-03-08	21.50	21.50	21.50	21.50	0
2023-03-07	21.50	21.50	21.50	21.50	1
2023-03-06	21.20	21.20	21.20	21.20	5
2023-03-03	20.70	20.70	20.70	20.70	408
2023-03-02	19.70	19.70	19.70	19.70	657
2023-03-01	20.19	20.19	20.19	20.19	557
2023-02-28	19.50	19.50	19.50	19.50	5
2023-02-27	19.90	19.90	19.90	19.90	74
2023-02-24	18.75	18.75	18.75	18.75	0
2023-02-23	18.75	18.75	18.75	18.75	0
2023-02-22	18.75	18.75	18.75	18.75	148
2023-02-21	19.65	19.65	19.65	19.65	0
2023-02-20	19.65	19.65	19.65	19.65	0
2023-02-17	19.65	19.65	19.65	19.65	0
2023-02-16	19.65	19.65	19.65	19.65	434
2023-02-15	20.00	20.00	20.00	20.00	0
2023-02-14	20.00	20.00	20.00	20.00	750
2023-02-13	20.20	20.20	20.20	20.20	110
2023-02-10	19.95	19.95	19.95	19.95	0
2023-02-09	19.95	19.95	19.95	19.95	10
2023-02-08	19.55	19.55	19.55	19.55	30
2023-02-07	19.00	19.00	19.00	19.00	264
2023-02-06	19.45	19.45	19.45	19.45	0
2023-02-03	19.45	19.45	19.45	19.45	0
2023-02-02	19.45	19.45	19.45	19.45	3
2023-02-01	19.20	19.20	19.20	19.20	538
2023-01-31	19.50	19.50	19.50	19.50	0
2023-01-30	19.50	19.50	19.50	19.50	0
2023-01-27	19.50	19.50	19.50	19.50	24
2023-01-26	19.50	19.50	19.50	19.50	131
2023-01-25	19.30	19.30	19.30	19.30	236
2023-01-24	19.00	19.00	19.00	19.00	0
2023-01-23	19.00	19.00	19.00	19.00	0
2023-01-20	19.00	19.00	19.00	19.00	0
2023-01-19	19.00	19.00	19.00	19.00	50
2023-01-18	19.35	19.35	19.35	19.35	0
2023-01-17	19.35	19.35	19.35	19.35	0
2023-01-16	19.35	19.35	19.35	19.35	6
2023-01-13	18.75	18.75	18.75	18.75	0
2023-01-12	18.75	18.75	18.75	18.75	876
2023-01-11	18.20	18.20	18.20	18.20	7
2023-01-10	17.75	17.75	17.75	17.75	0
2023-01-09	17.75	17.75	17.75	17.75	0
2023-01-06	17.75	17.75	17.75	17.75	1
2023-01-05	16.95	16.95	16.95	16.95	0
2023-01-04	16.95	16.95	16.95	16.95	0
2023-01-03	16.95	16.95	16.95	16.95	4
2023-01-02	16.40	16.40	16.40	16.40	0
2022-12-30	16.40	16.40	16.40	16.40	0
2022-12-29	16.40	16.40	16.40	16.40	251
2022-12-28	16.35	16.35	16.35	16.35	0
2022-12-27	16.35	16.35	16.35	16.35	0
2022-12-26	16.35	16.35	16.35	16.35	0
2022-12-23	16.35	16.35	16.35	16.35	1
2022-12-22	16.40	16.40	16.40	16.40	1
2022-12-21	16.40	16.40	16.40	16.40	222
2022-12-20	16.15	16.15	16.15	16.15	50
2022-12-19	16.10	16.10	16.10	16.10	313
2022-12-16	16.15	16.15	16.15	16.15	234
2022-12-15	15.95	15.95	15.95	15.95	0
2022-12-14	15.95	15.95	15.95	15.95	105
2022-12-13	16.00	16.00	16.00	16.00	392
2022-12-12	16.25	16.25	16.25	16.25	0
2022-12-09	16.25	16.25	16.25	16.25	60
2022-12-08	16.40	16.40	16.40	16.40	327
2022-12-07	17.00	17.00	17.00	17.00	42
2022-12-06	17.20	17.20	17.20	17.20	0
2022-12-05	17.20	17.20	17.20	17.20	258
2022-12-02	17.05	17.05	17.05	17.05	405
2022-12-01	16.80	16.80	16.80	16.80	1
2022-11-30	16.95	16.95	16.95	16.95	0
2022-11-29	16.95	16.95	16.95	16.95	200
2022-11-28	16.40	16.40	16.40	16.40	0
2022-11-25	16.40	16.40	16.40	16.40	0
2022-11-24	16.40	16.40	16.40	16.40	0
2022-11-23	16.40	16.40	16.40	16.40	10
2022-11-22	16.70	16.70	16.70	16.70	267
2022-11-21	17.50	17.50	17.50	17.50	14
2022-11-18	17.40	17.40	17.40	17.40	0
2022-11-17	17.40	17.40	17.40	17.40	0
2022-11-16	17.40	17.40	17.40	17.40	40
2022-11-15	17.80	17.80	17.80	17.80	20
2022-11-14	17.85	17.85	17.85	17.85	5
2022-11-11	17.35	17.35	17.35	17.35	701
2022-11-10	17.65	17.65	17.65	17.65	0
2022-11-09	17.65	17.65	17.65	17.65	414
2022-11-08	17.60	17.60	17.60	17.60	0
2022-11-07	17.60	17.60	17.60	17.60	5
2022-11-04	18.00	18.00	18.00	18.00	147
2022-11-03	17.00	17.00	17.00	17.00	0
2022-11-02	17.00	17.00	17.00	17.00	17
2022-11-01	17.80	17.80	17.80	17.80	0
2022-10-31	17.80	17.80	17.80	17.80	937
2022-10-28	17.80	17.80	17.80	17.80	1,072
2022-10-27	17.80	17.80	17.80	17.80	0
2022-10-26	17.80	17.80	17.80	17.80	4
2022-10-25	16.40	16.40	16.40	16.40	74
2022-10-24	16.40	16.40	16.40	16.40	46
2022-10-21	16.40	16.40	16.40	16.40	22
2022-10-20	16.50	16.50	16.50	16.50	41
2022-10-19	16.55	16.55	16.55	16.55	59
2022-10-18	16.55	16.55	16.55	16.55	1,131
2022-10-17	15.10	15.10	15.10	15.10	26
2022-10-14	15.10	15.10	15.10	15.10	58
2022-10-13	15.10	15.10	15.10	15.10	16
2022-10-12	15.10	15.10	15.10	15.10	1,088
2022-10-11	15.00	15.00	15.00	15.00	1,346
2022-10-10	14.90	14.90	14.90	14.90	0
2022-10-07	14.90	14.90	14.90	14.90	102
2022-10-06	16.50	16.50	16.50	16.50	147
2022-10-05	14.50	14.50	14.50	14.50	1,217
2022-10-04	14.50	14.50	14.50	14.50	1,584
2022-10-03	14.20	14.20	14.20	14.20	34
2022-09-30	13.55	13.55	13.55	13.55	42
2022-09-29	14.10	14.10	14.10	14.10	1
2022-09-28	14.10	14.10	14.10	14.10	461
2022-09-27	14.80	14.80	14.80	14.80	1,358
2022-09-26	14.75	14.75	14.75	14.75	890
2022-09-23	16.00	16.00	16.00	16.00	0
2022-09-22	16.00	16.00	16.00	16.00	0
2022-09-21	16.00	16.00	16.00	16.00	119
2022-09-20	16.00	16.00	16.00	16.00	276
2022-09-19	16.55	16.55	16.55	16.55	0
2022-09-16	16.55	16.55	16.55	16.55	51
2022-09-15	17.50	17.50	17.50	17.50	0
2022-09-14	17.50	17.50	17.50	17.50	0
2022-09-13	17.50	17.50	17.50	17.50	519
2022-09-12	17.45	17.45	17.45	17.45	79
2022-09-09	17.65	17.65	17.65	17.65	66
2022-09-08	18.15	18.15	18.15	18.15	0
2022-09-07	18.15	18.15	18.15	18.15	0
2022-09-06	18.15	18.15	18.15	18.15	3
2022-09-05	18.65	18.65	18.65	18.65	54
2022-09-02	18.65	18.65	18.65	18.65	117
2022-09-01	19.65	19.65	19.65	19.65	0
2022-08-31	19.65	19.65	19.65	19.65	0
2022-08-30	19.65	19.65	19.65	19.65	0
2022-08-29	19.65	19.65	19.65	19.65	0
2022-08-26	19.65	19.65	19.65	19.65	278
2022-08-25	20.30	20.30	20.30	20.30	36
2022-08-24	20.30	20.30	20.30	20.30	178
2022-08-23	20.10	20.10	20.10	20.10	11
2022-08-22	20.45	20.45	20.45	20.45	1,078
2022-08-19	20.60	20.60	20.60	20.60	0
2022-08-18	20.60	20.60	20.60	20.60	18
2022-08-17	20.60	20.60	20.60	20.60	310
2022-08-16	21.40	21.40	21.40	21.40	279
2022-08-15	21.30	21.30	21.30	21.30	412
2022-08-12	20.70	20.70	20.70	20.70	272
2022-08-11	18.85	18.85	18.85	18.85	10
2022-08-10	18.85	18.85	18.85	18.85	138
2022-08-09	20.20	20.20	20.20	20.20	2
2022-08-08	20.00	20.00	20.00	20.00	0
2022-08-05	20.00	20.00	20.00	20.00	6
2022-08-04	20.20	20.20	20.20	20.20	0
2022-08-03	20.20	20.20	20.20	20.20	23
2022-08-02	21.00	21.00	21.00	21.00	8
2022-08-01	20.00	20.00	20.00	20.00	517
2022-07-29	18.95	18.95	18.95	18.95	2
2022-07-28	18.30	18.30	18.30	18.30	764
2022-07-27	18.00	18.00	18.00	18.00	946
2022-07-26	17.70	17.70	17.70	17.70	258
2022-07-25	17.50	17.50	17.50	17.50	168
2022-07-22	17.50	17.50	17.50	17.50	66
2022-07-21	17.20	17.20	17.20	17.20	50
2022-07-20	16.95	16.95	16.95	16.95	199
2022-07-19	16.00	16.00	16.00	16.00	590
2022-07-18	15.85	15.85	15.85	15.85	9
2022-07-15	15.80	15.80	15.80	15.80	3
2022-07-14	15.90	15.90	15.90	15.90	65
2022-07-13	15.85	15.85	15.85	15.85	748
2022-07-12	16.20	16.20	16.20	16.20	1
2022-07-11	16.15	16.15	16.15	16.15	294
2022-07-08	16.20	16.20	16.20	16.20	1
2022-07-07	15.80	15.80	15.80	15.80	741
2022-07-06	15.85	15.85	15.85	15.85	387
2022-07-05	15.85	15.85	15.85	15.85	29
2022-07-04	16.70	16.70	16.70	16.70	216
2022-07-01	18.50	18.50	18.50	18.50	0
2022-06-30	18.50	18.50	18.50	18.50	4
2022-06-29	18.80	18.80	18.80	18.80	53
2022-06-28	18.80	18.80	18.80	18.80	46
2022-06-27	18.95	18.95	18.95	18.95	3
2022-06-24	18.40	18.40	18.40	18.40	369
2022-06-23	19.30	19.30	19.30	19.30	0
2022-06-22	19.30	19.30	19.30	19.30	1,080
2022-06-21	19.20	19.20	19.20	19.20	0
2022-06-20	19.20	19.20	19.20	19.20	0
2022-06-17	19.20	19.20	19.20	19.20	115
2022-06-16	19.20	19.20	19.20	19.20	208
2022-06-15	21.20	21.20	21.20	21.20	0
2022-06-14	21.20	21.20	21.20	21.20	16
2022-06-13	20.40	20.40	20.40	20.40	494
2022-06-10	20.40	20.40	20.40	20.40	130
2022-06-09	21.10	21.10	21.10	21.10	762
2022-06-08	20.10	20.10	20.10	20.10	0
2022-06-07	20.10	20.10	20.10	20.10	0
2022-06-06	20.10	20.10	20.10	20.10	76
2022-06-03	20.80	20.80	20.80	20.80	0
2022-06-02	20.80	20.80	20.80	20.80	0
2022-06-01	20.80	20.80	20.80	20.80	135
2022-05-31	20.80	20.80	20.80	20.80	60
2022-05-30	19.95	19.95	19.95	19.95	0
2022-05-27	19.95	19.95	19.95	19.95	39
2022-05-26	19.95	19.95	19.95	19.95	0
2022-05-25	19.95	19.95	19.95	19.95	0
2022-05-24	19.95	19.95	19.95	19.95	240
2022-05-23	19.50	19.50	19.50	19.50	0
2022-05-20	19.50	19.50	19.50	19.50	500
2022-05-19	19.50	19.50	19.50	19.50	2
2022-05-18	19.40	19.40	19.40	19.40	0
2022-05-17	19.40	19.40	19.40	19.40	0
2022-05-16	19.40	19.40	19.40	19.40	0
2022-05-13	19.40	19.40	19.40	19.40	81
2022-05-12	18.75	18.75	18.75	18.75	4,128
2022-05-11	18.75	18.75	18.75	18.75	705
2022-05-10	18.75	18.75	18.75	18.75	1,180
2022-05-09	18.75	18.75	18.75	18.75	60
2022-05-06	19.60	19.60	19.60	19.60	89
2022-05-05	19.80	19.80	19.80	19.80	932
2022-05-04	20.50	20.50	20.50	20.50	489
2022-05-03	20.30	20.30	20.30	20.30	532
2022-05-02	20.90	20.90	20.90	20.90	0
2022-04-29	20.90	20.90	20.90	20.90	435
2022-04-28	20.80	20.80	20.80	20.80	470
2022-04-27	21.30	21.30	21.30	21.30	0
2022-04-26	21.30	21.30	21.30	21.30	382
2022-04-25	21.30	21.30	21.30	21.30	748
2022-04-22	22.40	22.40	22.40	22.40	282
2022-04-21	22.40	22.40	22.40	22.40	186
2022-04-20	21.80	21.80	21.80	21.80	247
2022-04-19	21.90	21.90	21.90	21.90	188
2022-04-18	22.00	22.00	22.00	22.00	0
2022-04-15	22.00	22.00	22.00	22.00	0
2022-04-14	22.00	22.00	22.00	22.00	751
2022-04-13	22.00	22.00	22.00	22.00	2,318
2022-04-12	21.80	21.80	21.80	21.80	139
2022-04-11	21.90	21.90	21.90	21.90	1,044
2022-04-08	21.90	21.90	21.90	21.90	27
2022-04-07	21.90	21.90	21.90	21.90	774
2022-04-06	21.90	21.90	21.90	21.90	790
2022-04-05	23.00	23.00	23.00	23.00	268
2022-04-04	23.00	23.00	23.00	23.00	175
2022-04-01	24.20	24.20	24.20	24.20	326
2022-03-31	24.20	24.20	24.20	24.20	601
2022-03-30	23.80	23.80	23.80	23.80	467
2022-03-29	23.50	23.50	23.50	23.50	649
2022-03-28	23.50	23.50	23.50	23.50	7
2022-03-25	23.20	23.20	23.20	23.20	433
2022-03-24	23.90	23.90	23.90	23.90	8
2022-03-23	23.90	23.90	23.90	23.90	18
2022-03-22	23.50	23.50	23.50	23.50	857
2022-03-21	23.50	23.50	23.50	23.50	731
2022-03-18	23.20	23.20	23.20	23.20	521
2022-03-17	23.50	23.50	23.50	23.50	2
2022-03-16	22.90	22.90	22.90	22.90	620
2022-03-15	22.85	22.85	22.85	22.85	187
2022-03-14	23.10	23.10	23.10	23.10	1,197
2022-03-11	21.90	21.90	21.90	21.90	1,437
2022-03-10	21.90	21.90	21.90	21.90	52
2022-03-09	20.50	20.50	20.50	20.50	0
2022-03-08	20.50	20.50	20.50	20.50	899
2022-03-07	19.55	19.55	19.55	19.55	666
2022-03-04	22.30	22.30	22.30	22.30	2,075
2022-03-03	23.00	23.00	23.00	23.00	2
2022-03-02	23.60	23.60	23.60	23.60	8
2022-03-01	24.00	24.00	24.00	24.00	2,178
2022-02-28	24.20	24.20	24.20	24.20	3,017
2022-02-25	23.60	23.60	23.60	23.60	2,647
2022-02-24	23.40	23.40	23.40	23.40	1,783
2022-02-23	23.60	23.60	23.60	23.60	3,513
2022-02-22	23.80	23.80	23.80	23.80	318
2022-02-21	23.80	23.80	23.80	23.80	861
2022-02-18	24.90	24.90	24.90	24.90	298
2022-02-17	24.00	24.00	24.00	24.00	5,099
2022-02-16	23.00	23.00	23.00	23.00	28,201
2022-02-15	23.40	23.40	23.40	23.40	20,544
2022-02-14	23.10	23.10	23.10	23.10	8,803
2022-02-11	23.81	23.81	23.81	23.81	2,028
2022-02-10	23.90	23.90	23.90	23.90	543
2022-02-09	24.10	24.10	24.10	24.10	518
2022-02-08	23.10	23.10	23.10	23.10	350
2022-02-07	23.10	23.10	23.10	23.10	1,362
2022-02-04	24.00	24.00	24.00	24.00	100
2022-02-03	24.00	24.00	24.00	24.00	120
2022-02-02	24.50	24.50	24.50	24.50	1,019
2022-02-01	23.90	23.90	23.90	23.90	545
2022-01-31	24.20	24.20	24.20	24.20	351
2022-01-28	23.60	23.60	23.60	23.60	840
2022-01-27	23.40	23.40	23.40	23.40	1,805
2022-01-26	21.90	21.90	21.90	21.90	48
2022-01-25	21.90	21.90	21.90	21.90	736
2022-01-24	21.60	21.60	21.60	21.60	6,979
2022-01-21	23.24	23.24	23.24	23.24	5,996
2022-01-20	23.70	23.70	23.70	23.70	267
2022-01-19	23.00	23.00	23.00	23.00	300
2022-01-18	23.00	23.00	23.00	23.00	413
2022-01-17	22.60	22.60	22.60	22.60	308
2022-01-14	22.50	22.50	22.50	22.50	1,333
2022-01-13	22.50	22.50	22.50	22.50	201
2022-01-12	22.70	22.70	22.70	22.70	215
2022-01-11	22.30	22.30	22.30	22.30	455
2022-01-10	23.40	23.40	23.40	23.40	111
2022-01-07	22.60	22.60	22.60	22.60	1,000
2022-01-06	23.30	23.30	23.30	23.30	1
2022-01-05	23.20	23.20	23.20	23.20	1,007
2022-01-04	23.70	23.70	23.70	23.70	1
2022-01-03	23.40	23.40	23.40	23.40	0
2021-12-31	23.40	23.40	23.40	23.40	0
2021-12-30	23.40	23.40	23.40	23.40	187
2021-12-29	23.30	23.30	23.30	23.30	262
2021-12-28	22.80	22.80	22.80	22.80	0
2021-12-27	22.80	22.80	22.80	22.80	0
2021-12-24	22.80	22.80	22.80	22.80	0
2021-12-23	22.80	22.80	22.80	22.80	571
2021-12-22	22.90	22.90	22.90	22.90	652
2021-12-21	22.40	22.40	22.40	22.40	759
2021-12-20	22.30	22.30	22.30	22.30	874
2021-12-17	22.30	22.30	22.30	22.30	252
2021-12-16	22.60	22.60	22.60	22.60	862
2021-12-15	22.30	22.30	22.30	22.30	1,969
2021-12-14	22.50	22.50	22.50	22.50	1,386
2021-12-13	22.20	22.20	22.20	22.20	896
2021-12-10	22.20	22.20	22.20	22.20	0
2021-12-09	22.20	22.20	22.20	22.20	540
2021-12-08	21.90	21.90	21.90	21.90	2
2021-12-07	21.30	21.30	21.30	21.30	360
2021-12-06	21.30	21.30	21.30	21.30	0
2021-12-03	21.30	21.30	21.30	21.30	800
2021-12-02	21.30	21.30	21.30	21.30	423
2021-12-01	21.10	21.10	21.10	21.10	1,679
2021-11-30	20.30	20.30	20.30	20.30	1,380
2021-11-29	22.30	22.30	22.30	22.30	150
2021-11-26	22.80	22.80	22.80	22.80	132
2021-11-25	22.80	22.80	22.80	22.80	102
2021-11-24	22.30	22.30	22.30	22.30	100
2021-11-23	22.30	22.30	22.30	22.30	429
2021-11-22	22.70	22.70	22.70	22.70	0
2021-11-19	22.70	22.70	22.70	22.70	90
2021-11-18	23.40	23.40	23.40	23.40	1,548
2021-11-17	23.27	23.27	23.27	23.27	810
2021-11-16	22.80	22.80	22.80	22.80	199
2021-11-15	22.85	22.85	22.85	22.85	0
2021-11-12	22.85	22.85	22.85	22.85	4,600
2021-11-11	22.70	22.70	22.70	22.70	105
2021-11-10	23.00	23.00	23.00	23.00	200
2021-11-09	23.00	23.00	23.00	23.00	864
2021-11-08	23.30	23.30	23.30	23.30	0
2021-11-05	23.30	23.30	23.30	23.30	501
2021-11-04	24.30	24.30	24.30	24.30	140
2021-11-03	24.30	24.30	24.30	24.30	1,691
2021-11-02	24.10	24.10	24.10	24.10	620
2021-11-01	24.10	24.10	24.10	24.10	0
2021-10-29	24.10	24.10	24.10	24.10	2
2021-10-28	24.20	24.20	24.20	24.20	4
2021-10-27	24.30	24.30	24.30	24.30	43
2021-10-26	24.20	24.20	24.20	24.20	90
2021-10-25	24.40	24.40	24.40	24.40	266
2021-10-22	24.40	24.40	24.40	24.40	141
2021-10-21	24.70	24.70	24.70	24.70	0
2021-10-20	24.70	24.70	24.70	24.70	363
2021-10-19	23.50	23.50	23.50	23.50	444
2021-10-18	23.00	23.00	23.00	23.00	0
2021-10-15	23.00	23.00	23.00	23.00	352
2021-10-14	23.10	23.10	23.10	23.10	8
2021-10-13	23.10	23.10	23.10	23.10	856
2021-10-12	23.10	23.10	23.10	23.10	414
2021-10-11	23.40	23.40	23.40	23.40	1,249
2021-10-08	22.90	22.90	22.90	22.90	113
2021-10-07	23.10	23.10	23.10	23.10	582
2021-10-06	22.40	22.40	22.40	22.40	918
2021-10-05	23.40	23.40	23.40	23.40	79
2021-10-04	23.70	23.70	23.70	23.70	622
2021-10-01	23.10	23.10	23.10	23.10	1,024
2021-09-30	22.70	22.70	22.70	22.70	750
2021-09-29	21.80	21.80	21.80	21.80	0
2021-09-28	21.80	21.80	21.80	21.80	39
2021-09-27	22.10	22.10	22.10	22.10	250
2021-09-24	22.10	22.10	22.10	22.10	1,675
2021-09-23	21.70	21.70	21.70	21.70	962
2021-09-22	21.30	21.30	21.30	21.30	3,709
2021-09-21	21.70	21.70	21.70	21.70	621
2021-09-20	21.40	21.40	21.40	21.40	2,566
2021-09-17	22.80	22.80	22.80	22.80	527
2021-09-16	22.90	22.90	22.90	22.90	30
2021-09-15	22.60	22.60	22.60	22.60	1,754
2021-09-14	21.70	21.70	21.70	21.70	282
2021-09-13	22.40	22.40	22.40	22.40	712
2021-09-10	23.40	23.40	23.40	23.40	160
2021-09-09	23.60	23.60	23.60	23.60	200
2021-09-08	23.60	23.60	23.60	23.60	2
2021-09-07	23.90	23.90	23.90	23.90	3
2021-09-06	23.40	23.40	23.40	23.40	0
2021-09-03	23.40	23.40	23.40	23.40	0
2021-09-02	23.40	23.40	23.40	23.40	0
2021-09-01	23.40	23.40	23.40	23.40	35
2021-08-31	23.30	23.30	23.30	23.30	570
2021-08-30	22.60	22.60	22.60	22.60	0
2021-08-27	22.60	22.60	22.60	22.60	1
2021-08-26	21.90	21.90	21.90	21.90	0
2021-08-25	22.00	22.00	22.00	22.00	0
2021-08-24	21.90	21.90	21.90	21.90	0
2021-08-23	21.90	21.90	21.90	21.90	33
2021-08-20	23.10	23.10	23.10	23.10	45
2021-08-19	23.10	23.10	23.10	23.10	0
2021-08-18	23.00	23.00	23.00	23.00	2
2021-08-17	22.70	22.70	22.70	22.70	47
2021-08-16	21.60	21.60	21.60	21.60	658
2021-08-13	22.40	22.40	22.40	22.40	2
2021-08-12	22.70	22.70	22.70	22.70	308
2021-08-11	22.70	22.70	22.70	22.70	0
2021-08-10	22.60	22.60	22.60	22.60	248
2021-08-09	22.50	22.50	22.50	22.50	48
2021-08-06	20.70	20.70	20.70	20.70	89
2021-08-05	20.90	20.90	20.90	20.90	0
2021-08-04	21.10	21.10	21.10	21.10	126
2021-08-03	21.40	21.40	21.40	21.40	200
2021-08-02	21.10	21.10	21.10	21.10	261
2021-07-30	20.90	20.90	20.90	20.90	610
2021-07-29	20.90	20.90	20.90	20.90	72
2021-07-28	20.90	20.90	20.90	20.90	50
2021-07-27	20.90	20.90	20.90	20.90	903
2021-07-26	20.90	20.90	20.90	20.90	178
2021-07-23	21.00	21.00	21.00	21.00	1
2021-07-22	20.90	20.90	20.90	20.90	13
2021-07-21	21.00	21.00	21.00	21.00	1,190
2021-07-20	20.30	20.30	20.30	20.30	346
2021-07-19	19.50	19.50	19.50	19.50	75
2021-07-16	20.30	20.30	20.30	20.30	26
2021-07-15	20.30	20.30	20.30	20.30	2,246
2021-07-14	20.50	20.50	20.50	20.50	0
2021-07-13	20.90	20.90	20.90	20.90	67
2021-07-12	20.80	20.80	20.80	20.80	1,257
2021-07-09	20.90	20.90	20.90	20.90	1,167
2021-07-08	20.20	20.20	20.20	20.20	367
2021-07-07	20.70	20.70	20.70	20.70	24
2021-07-06	19.80	19.80	19.80	19.80	141
2021-07-05	20.00	20.00	20.00	20.00	2,476
2021-07-02	19.00	19.00	19.00	19.00	240
2021-07-01	19.25	19.25	19.25	19.25	340
2021-06-30	17.95	17.95	17.95	17.95	0
2021-06-29	17.80	17.80	17.80	17.80	2
2021-06-28	17.90	17.90	17.90	17.90	0
2021-06-25	17.50	17.50	17.50	17.50	89
2021-06-24	17.49	17.49	17.49	17.49	378
2021-06-23	17.70	17.70	17.70	17.70	0
2021-06-22	17.70	17.70	17.70	17.70	0
2021-06-21	17.75	17.75	17.75	17.75	209
2021-06-18	17.65	17.65	17.65	17.65	0
2021-06-17	17.65	17.65	17.65	17.65	0
2021-06-16	17.80	17.80	17.80	17.80	0
2021-06-15	17.80	17.80	17.80	17.80	78
2021-06-14	17.75	17.75	17.75	17.75	0
2021-06-11	17.75	17.75	17.75	17.75	0
2021-06-10	17.40	17.40	17.40	17.40	156
2021-06-09	17.70	17.70	17.70	17.70	0
2021-06-08	17.55	17.55	17.55	17.55	0
2021-06-07	17.20	17.20	17.20	17.20	166
2021-06-04	17.10	17.10	17.10	17.10	142
2021-06-03	17.50	17.50	17.50	17.50	0
2021-06-02	16.95	16.95	16.95	16.95	0
2021-06-01	16.95	16.95	16.95	16.95	1
2021-05-28	16.95	16.95	16.95	16.95	24
2021-05-27	16.90	16.90	16.90	16.90	0
2021-05-26	16.90	16.90	16.90	16.90	0
2021-05-25	16.90	16.90	16.90	16.90	6
2021-05-24	16.90	16.90	16.90	16.90	0
2021-05-21	16.90	16.90	16.90	16.90	5
2021-05-20	16.90	16.90	16.90	16.90	7
2021-05-19	16.90	16.90	16.90	16.90	1,153
2021-05-18	16.40	16.40	16.40	16.40	275
2021-05-17	17.00	17.00	17.00	17.00	0
2021-05-14	17.00	17.00	17.00	17.00	4
2021-05-13	17.00	17.00	17.00	17.00	0
2021-05-12	17.00	17.00	17.00	17.00	710
2021-05-11	17.45	17.45	17.45	17.45	8
2021-05-10	17.45	17.45	17.45	17.45	695
2021-05-07	17.50	17.50	17.50	17.50	0
2021-05-06	17.50	17.50	17.50	17.50	265
2021-05-05	17.45	17.45	17.45	17.45	0
2021-05-04	17.45	17.45	17.45	17.45	305
2021-04-30	16.80	16.80	16.80	16.80	133
2021-04-29	16.80	16.80	16.80	16.80	414
2021-04-28	16.80	16.80	16.80	16.80	143
2021-04-27	16.80	16.80	16.80	16.80	0
2021-04-26	16.80	16.80	16.80	16.80	123
2021-04-23	16.80	16.80	16.80	16.80	185
2021-04-22	17.20	17.20	17.20	17.20	342
2021-04-21	15.70	15.70	15.70	15.70	123
2021-04-20	15.75	15.75	15.75	15.75	405
2021-04-19	16.25	16.25	16.25	16.25	300
2021-04-16	16.25	16.25	16.25	16.25	833
2021-04-15	16.25	16.25	16.25	16.25	0
2021-04-14	16.25	16.25	16.25	16.25	0
2021-04-13	16.25	16.25	16.25	16.25	258
2021-04-12	16.20	16.20	16.20	16.20	1
2021-04-09	16.20	16.20	16.20	16.20	364
2021-04-08	16.20	16.20	16.20	16.20	222
2021-04-07	16.20	16.20	16.20	16.20	0
2021-04-06	16.20	16.20	16.20	16.20	195
2021-04-01	15.85	15.85	15.85	15.85	210
2021-03-31	16.10	16.10	16.10	16.10	4
2021-03-30	16.10	16.10	16.10	16.10	0
2021-03-29	16.10	16.10	16.10	16.10	1,558
2021-03-26	16.30	16.30	16.30	16.30	1
2021-03-25	16.30	16.30	16.30	16.30	0
2021-03-24	16.30	16.30	16.30	16.30	48
2021-03-23	16.30	16.30	16.30	16.30	212
2021-03-22	16.30	16.30	16.30	16.30	32
2021-03-19	16.30	16.30	16.30	16.30	1
2021-03-18	16.30	16.30	16.30	16.30	42
2021-03-17	16.20	16.20	16.20	16.20	0
2021-03-16	16.20	16.20	16.20	16.20	224
2021-03-15	16.20	16.20	16.20	16.20	3
2021-03-12	16.20	16.20	16.20	16.20	304
2021-03-11	15.85	15.85	15.85	15.85	1,725
2021-03-10	14.60	14.60	14.60	14.60	65
2021-03-09	14.60	14.60	14.60	14.60	1
2021-03-08	14.60	14.60	14.60	14.60	1,512
2021-03-05	15.00	15.00	15.00	15.00	0
2021-03-04	15.00	15.00	15.00	15.00	427
2021-03-03	15.00	15.00	15.00	15.00	180
2021-03-02	15.00	15.00	15.00	15.00	481
2021-03-01	15.00	15.00	15.00	15.00	180
2021-02-26	14.90	14.90	14.90	14.90	130
2021-02-25	14.90	14.90	14.90	14.90	163
2021-02-24	15.00	15.00	15.00	15.00	233
2021-02-23	15.05	15.05	15.05	15.05	1
2021-02-22	15.05	15.05	15.05	15.05	917
2021-02-19	15.95	15.95	15.95	15.95	533
2021-02-18	15.68	15.68	15.68	15.68	181
2021-02-17	15.45	15.45	15.45	15.45	135
2021-02-16	15.45	15.45	15.45	15.45	146
2021-02-15	15.60	15.60	15.60	15.60	11
2021-02-12	15.60	15.60	15.60	15.60	75
2021-02-11	15.65	15.65	15.65	15.65	42
2021-02-10	15.65	15.65	15.65	15.65	24
2021-02-09	15.65	15.65	15.65	15.65	8
2021-02-08	15.65	15.65	15.65	15.65	479
2021-02-05	15.40	15.40	15.40	15.40	14
2021-02-04	15.40	15.40	15.40	15.40	0
2021-02-03	15.40	15.40	15.40	15.40	0
2021-02-02	15.40	15.40	15.40	15.40	27
2021-02-01	15.35	15.35	15.35	15.35	162
2021-01-29	15.55	15.55	15.55	15.55	0
2021-01-28	15.55	15.55	15.55	15.55	0
2021-01-27	15.55	15.55	15.55	15.55	8
2021-01-26	15.55	15.55	15.55	15.55	15
2021-01-25	15.55	15.55	15.55	15.55	22
2021-01-22	15.55	15.55	15.55	15.55	446
2021-01-21	15.60	15.60	15.60	15.60	1
2021-01-20	15.60	15.60	15.60	15.60	225
2021-01-19	15.20	15.20	15.20	15.20	12
2021-01-18	15.20	15.20	15.20	15.20	215
2021-01-15	14.65	14.65	14.65	14.65	1
2021-01-14	14.65	14.65	14.65	14.65	62
2021-01-13	14.65	14.65	14.65	14.65	161
2021-01-12	14.96	14.96	14.96	14.96	3
2021-01-11	14.96	14.96	14.96	14.96	44
2021-01-08	14.96	14.96	14.96	14.96	48
2021-01-07	14.96	14.96	14.96	14.96	2,857
2021-01-06	14.54	14.54	14.54	14.54	17,210
2021-01-05	13.70	13.70	13.70	13.70	0
2021-01-04	13.70	13.70	13.70	13.70	659
2020-12-31	13.70	13.70	13.70	13.70	0
2020-12-30	13.70	13.70	13.70	13.70	9
2020-12-29	13.70	13.70	13.70	13.70	1,308
2020-12-24	13.87	13.87	13.87	13.87	0
2020-12-23	13.87	13.87	13.87	13.87	1
2020-12-22	13.87	13.87	13.87	13.87	802
2020-12-21	13.60	13.60	13.60	13.60	204
2020-12-18	12.90	12.90	12.90	12.90	102
2020-12-17	12.90	12.90	12.90	12.90	150
2020-12-16	12.90	12.90	12.90	12.90	0
2020-12-15	12.90	12.90	12.90	12.90	9
2020-12-14	12.90	12.90	12.90	12.90	260
2020-12-11	12.71	12.71	12.71	12.71	449
2020-12-10	13.60	13.60	13.60	13.60	0
2020-12-09	13.60	13.60	13.60	13.60	54
2020-12-08	13.60	13.60	13.60	13.60	7
2020-12-07	13.60	13.60	13.60	13.60	1
2020-12-04	13.60	13.60	13.60	13.60	221
2020-12-03	13.50	13.50	13.50	13.50	233
2020-12-02	13.30	13.30	13.30	13.30	5
2020-12-01	13.30	13.30	13.30	13.30	10
2020-11-30	13.30	13.30	13.30	13.30	341
2020-11-27	13.30	13.30	13.30	13.30	2
2020-11-26	13.30	13.30	13.30	13.30	0
2020-11-25	13.30	13.30	13.30	13.30	11
2020-11-24	13.30	13.30	13.30	13.30	15
2020-11-23	12.45	12.45	12.45	12.45	22
2020-11-20	12.45	12.45	12.45	12.45	0
2020-11-19	12.45	12.45	12.45	12.45	9
2020-11-18	12.45	12.45	12.45	12.45	442
2020-11-17	12.65	12.65	12.65	12.65	136
2020-11-16	12.70	12.70	12.70	12.70	1
2020-11-13	12.70	12.70	12.70	12.70	2
2020-11-12	12.70	12.70	12.70	12.70	733
2020-11-11	12.70	12.70	12.70	12.70	480
2020-11-10	12.95	12.95	12.95	12.95	1
2020-11-09	12.95	12.95	12.95	12.95	564
2020-11-06	12.65	12.65	12.65	12.65	22
2020-11-05	12.40	12.40	12.40	12.40	0
2020-11-04	12.40	12.40	12.40	12.40	81
2020-11-03	12.15	12.15	12.15	12.15	5
2020-11-02	12.15	12.15	12.15	12.15	1
2020-10-30	12.15	12.15	12.15	12.15	0
2020-10-29	12.15	12.15	12.15	12.15	51
2020-10-28	12.51	12.51	12.51	12.51	1
2020-10-27	12.51	12.51	12.51	12.51	10
2020-10-26	12.51	12.51	12.51	12.51	1,145
2020-10-23	12.05	12.05	12.05	12.05	25
2020-10-22	12.05	12.05	12.05	12.05	1
2020-10-21	12.05	12.05	12.05	12.05	6
2020-10-20	12.05	12.05	12.05	12.05	10
2020-10-16	12.05	12.05	12.05	12.05	7
2020-10-15	12.05	12.05	12.05	12.05	760
2020-10-14	12.45	12.45	12.45	12.45	120
2020-10-13	11.00	11.00	11.00	11.00	25
2020-10-12	11.00	11.00	11.00	11.00	18
2020-10-09	11.00	11.00	11.00	11.00	10
2020-10-08	11.00	11.00	11.00	11.00	2
2020-10-07	11.00	11.00	11.00	11.00	0
2020-10-06	11.00	11.00	11.00	11.00	1
2020-10-05	11.00	11.00	11.00	11.00	1
2020-10-02	11.00	11.00	11.00	11.00	1
2020-10-01	11.00	11.00	11.00	11.00	7
2020-09-30	11.00	11.00	11.00	11.00	0
2020-09-29	11.00	11.00	11.00	11.00	0
2020-09-28	11.00	11.00	11.00	11.00	1
2020-09-25	11.00	11.00	11.00	11.00	2,035
2020-09-24	11.00	11.00	11.00	11.00	6,729
2020-09-23	11.75	11.75	11.75	11.75	0
2020-09-22	11.75	11.75	11.75	11.75	0
2020-09-21	11.75	11.75	11.75	11.75	0
2020-09-18	11.75	11.75	11.75	11.75	0
2020-09-17	11.75	11.75	11.75	11.75	0
2020-09-16	11.75	11.75	11.75	11.75	0
2020-09-15	11.75	11.75	11.75	11.75	0
2020-09-14	11.75	11.75	11.75	11.75	0
2020-09-11	11.75	11.75	11.75	11.75	0
2020-04-03	10.87	10.87	10.87	10.87	0
2020-04-02	10.87	10.87	10.87	10.87	0
2020-04-01	10.87	10.87	10.87	10.87	0

Share	Price	Change
Helix Exploration (HEX)	18.75	20.97%
Totally (TLY)	6.25	19.05%
Angle (AGL)	21.00	18.31%
Poolbeg Pharma (POLB)	15.55	16.48%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Deltic Energy (DELT)	17.25	-13.75%

Share	Price	Volume
Cap-xx (CPX)	0.082	387,692,268
Mosman Oil Gas (MSMN)	0.02	300,403,874
Beacon Energy. (BCE)	0.0625	287,181,120
Supply@me Cap (SYME)	0.025	251,234,171
Tower Resources (TRP)	0.0205	220,280,575