Infotel Ord Share History

Infotel Ord Share Price history. The following table shows end-of-day data 0OQQ historical share prices for Infotel Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-03	49.60	49.60	49.60	49.60	0
2024-05-02	49.60	49.60	49.60	49.60	0
2024-05-01	49.60	49.60	49.60	49.60	0
2024-04-30	49.60	49.60	49.60	49.60	0
2024-04-29	49.60	49.60	49.60	49.60	0
2024-04-26	49.60	49.60	49.60	49.60	78
2024-04-25	49.60	49.60	49.60	49.60	176
2024-04-24	49.60	49.60	49.60	49.60	470
2024-04-23	49.60	49.60	49.60	49.60	101
2024-04-22	47.00	47.00	47.00	47.00	95
2024-04-19	47.00	47.00	47.00	47.00	0
2024-04-18	47.00	47.00	47.00	47.00	57
2024-04-17	47.00	47.00	47.00	47.00	24
2024-04-16	47.00	47.00	47.00	47.00	68
2024-04-15	47.00	47.00	47.00	47.00	172
2024-04-12	47.00	47.00	47.00	47.00	64
2024-04-11	47.00	47.00	47.00	47.00	19
2024-04-10	47.00	47.00	47.00	47.00	43
2024-04-09	47.00	47.00	47.00	47.00	88
2024-04-08	47.00	47.00	47.00	47.00	36
2024-04-05	47.00	47.00	47.00	47.00	179
2024-04-04	47.00	47.00	47.00	47.00	132
2024-04-03	47.00	47.00	47.00	47.00	17
2024-04-02	47.00	47.00	47.00	47.00	11
2024-04-01	47.00	47.00	47.00	47.00	0
2024-03-29	47.00	47.00	47.00	47.00	0
2024-03-28	47.00	47.00	47.00	47.00	51
2024-03-27	47.00	47.00	47.00	47.00	112
2024-03-26	47.00	47.00	47.00	47.00	175
2024-03-25	47.00	47.00	47.00	47.00	197
2024-03-22	47.00	47.00	47.00	47.00	61
2024-03-21	47.00	47.00	47.00	47.00	100
2024-03-20	47.00	47.00	47.00	47.00	26
2024-03-19	47.00	47.00	47.00	47.00	76
2024-03-18	47.00	47.00	47.00	47.00	8
2024-03-15	47.00	47.00	47.00	47.00	0
2024-03-14	47.00	47.00	47.00	47.00	42
2024-03-13	47.00	47.00	47.00	47.00	7
2024-03-12	47.00	47.00	47.00	47.00	0
2024-03-11	47.00	47.00	47.00	47.00	12
2024-03-08	47.00	47.00	47.00	47.00	7
2024-03-07	47.00	47.00	47.00	47.00	105
2024-03-06	47.00	47.00	47.00	47.00	0
2024-03-05	47.00	47.00	47.00	47.00	198
2024-03-04	47.00	47.00	47.00	47.00	11
2024-03-01	47.00	47.00	47.00	47.00	9
2024-02-29	47.00	47.00	47.00	47.00	11
2024-02-28	47.00	47.00	47.00	47.00	16
2024-02-27	47.00	47.00	47.00	47.00	6
2024-02-26	47.00	47.00	47.00	47.00	0
2024-02-23	47.00	47.00	47.00	47.00	6
2024-02-22	47.00	47.00	47.00	47.00	5
2024-02-21	47.00	47.00	47.00	47.00	61
2024-02-20	50.20	50.20	50.20	50.20	197
2024-02-19	50.20	50.20	50.20	50.20	21
2024-02-16	50.20	50.20	50.20	50.20	234
2024-02-15	50.20	50.20	50.20	50.20	0
2024-02-14	50.20	50.20	50.20	50.20	0
2024-02-13	50.20	50.20	50.20	50.20	3
2024-02-12	50.20	50.20	50.20	50.20	0
2024-02-09	50.20	50.20	50.20	50.20	3
2024-02-08	50.20	50.20	50.20	50.20	1
2024-02-07	50.20	50.20	50.20	50.20	31
2024-02-06	50.20	50.20	50.20	50.20	1
2024-02-05	50.20	50.20	50.20	50.20	19
2024-02-02	50.20	50.20	50.20	50.20	0
2024-02-01	50.20	50.20	50.20	50.20	27
2024-01-31	50.20	50.20	50.20	50.20	10
2024-01-30	50.20	50.20	50.20	50.20	0
2024-01-29	50.20	50.20	50.20	50.20	9
2024-01-26	50.20	50.20	50.20	50.20	2
2024-01-25	50.20	50.20	50.20	50.20	4
2024-01-24	50.20	50.20	50.20	50.20	0
2024-01-23	50.20	50.20	50.20	50.20	18
2024-01-22	50.20	50.20	50.20	50.20	10
2024-01-19	50.20	50.20	50.20	50.20	4
2024-01-18	50.20	50.20	50.20	50.20	16
2024-01-17	50.20	50.20	50.20	50.20	0
2024-01-16	50.20	50.20	50.20	50.20	3
2024-01-15	50.20	50.20	50.20	50.20	35
2024-01-12	50.20	50.20	50.20	50.20	40
2024-01-11	50.20	50.20	50.20	50.20	2
2024-01-10	50.20	50.20	50.20	50.20	19
2024-01-09	50.20	50.20	50.20	50.20	4
2024-01-08	50.20	50.20	50.20	50.20	78
2024-01-05	50.80	50.80	50.80	50.80	9
2024-01-04	51.80	51.80	51.80	51.80	12
2024-01-03	51.80	51.80	51.80	51.80	38
2024-01-02	53.00	53.00	53.00	53.00	22
2024-01-01	53.00	53.00	53.00	53.00	0
2023-12-29	53.00	53.00	53.00	53.00	7
2023-12-28	53.40	53.40	53.40	53.40	39
2023-12-27	54.00	54.00	54.00	54.00	193
2023-12-26	52.60	52.60	52.60	52.60	0
2023-12-25	52.60	52.60	52.60	52.60	0
2023-12-22	52.60	52.60	52.60	52.60	8
2023-12-21	52.60	52.60	52.60	52.60	121
2023-12-20	52.60	52.60	52.60	52.60	0
2023-12-19	52.60	52.60	52.60	52.60	42
2023-12-18	52.00	52.00	52.00	52.00	77
2023-12-15	52.00	52.00	52.00	52.00	64
2023-12-14	49.50	49.50	49.50	49.50	34
2023-12-13	49.50	49.50	49.50	49.50	164
2023-12-12	49.40	49.40	49.40	49.40	215
2023-12-11	49.40	49.40	49.40	49.40	28
2023-12-08	49.40	49.40	49.40	49.40	241
2023-12-07	49.30	49.30	49.30	49.30	62
2023-12-06	49.30	49.30	49.30	49.30	11
2023-12-05	49.40	49.40	49.40	49.40	212
2023-12-04	49.40	49.40	49.40	49.40	32
2023-12-01	49.40	49.40	49.40	49.40	180
2023-11-30	48.10	48.10	48.10	48.10	22
2023-11-29	45.50	45.50	45.50	45.50	42
2023-11-28	45.50	45.50	45.50	45.50	10
2023-11-27	45.40	45.40	45.40	45.40	48
2023-11-24	45.60	45.60	45.60	45.60	171
2023-11-23	45.80	45.80	45.80	45.80	3
2023-11-22	46.20	46.20	46.20	46.20	58
2023-11-21	46.80	46.80	46.80	46.80	30
2023-11-20	46.80	46.80	46.80	46.80	0
2023-11-17	46.80	46.80	46.80	46.80	32
2023-11-16	46.80	46.80	46.80	46.80	15
2023-11-15	44.90	44.90	44.90	44.90	59
2023-11-14	44.10	44.10	44.10	44.10	10
2023-11-13	44.00	44.00	44.00	44.00	1
2023-11-10	44.00	44.00	44.00	44.00	21
2023-11-09	44.00	44.00	44.00	44.00	10
2023-11-08	44.00	44.00	44.00	44.00	36
2023-11-07	44.00	44.00	44.00	44.00	6
2023-11-06	44.00	44.00	44.00	44.00	0
2023-11-03	44.00	44.00	44.00	44.00	52
2023-11-02	43.90	43.90	43.90	43.90	137
2023-11-01	43.40	43.40	43.40	43.40	25
2023-10-31	43.50	43.50	43.50	43.50	28
2023-10-30	42.80	42.80	42.80	42.80	0
2023-10-27	42.80	42.80	42.80	42.80	27
2023-10-26	41.80	41.80	41.80	41.80	48
2023-10-25	43.90	43.90	43.90	43.90	50
2023-10-24	43.90	43.90	43.90	43.90	72
2023-10-23	43.90	43.90	43.90	43.90	72
2023-10-20	44.50	44.50	44.50	44.50	45
2023-10-19	45.70	45.70	45.70	45.70	91
2023-10-18	45.30	45.30	45.30	45.30	89
2023-10-17	45.40	45.40	45.40	45.40	140
2023-10-16	44.00	44.00	44.00	44.00	39
2023-10-13	44.50	44.50	44.50	44.50	131
2023-10-12	46.60	46.60	46.60	46.60	20
2023-10-11	47.60	47.60	47.60	47.60	12
2023-10-10	47.60	47.60	47.60	47.60	53
2023-10-09	47.90	47.90	47.90	47.90	19
2023-10-06	48.40	48.40	48.40	48.40	62
2023-10-05	48.40	48.40	48.40	48.40	2,062
2023-10-04	49.10	49.10	49.10	49.10	222
2023-10-03	49.00	49.00	49.00	49.00	21
2023-10-02	49.40	49.40	49.40	49.40	1
2023-09-29	49.40	49.40	49.40	49.40	3
2023-09-28	49.40	49.40	49.40	49.40	3
2023-09-27	49.40	49.40	49.40	49.40	29
2023-09-26	48.40	48.40	48.40	48.40	6
2023-09-25	48.40	48.40	48.40	48.40	531
2023-09-22	48.40	48.40	48.40	48.40	21
2023-09-21	48.60	48.60	48.60	48.60	43
2023-09-20	49.60	49.60	49.60	49.60	13
2023-09-19	49.60	49.60	49.60	49.60	40
2023-09-18	50.20	50.20	50.20	50.20	19
2023-09-15	51.20	51.20	51.20	51.20	126
2023-09-14	51.80	51.80	51.80	51.80	54
2023-09-13	53.60	53.60	53.60	53.60	77
2023-09-12	53.80	53.80	53.80	53.80	17
2023-09-11	52.80	52.80	52.80	52.80	8
2023-09-08	51.60	51.60	51.60	51.60	2,012
2023-09-07	51.60	51.60	51.60	51.60	27
2023-09-06	51.20	51.20	51.20	51.20	24
2023-09-05	51.20	51.20	51.20	51.20	5
2023-09-04	51.20	51.20	51.20	51.20	8
2023-09-01	51.60	51.60	51.60	51.60	10
2023-08-31	51.80	51.80	51.80	51.80	21
2023-08-30	51.80	51.80	51.80	51.80	27
2023-08-29	52.00	52.00	52.00	52.00	180
2023-08-28	52.60	52.60	52.60	52.60	0
2023-08-25	52.60	52.60	52.60	52.60	7
2023-08-24	53.00	53.00	53.00	53.00	4
2023-08-23	52.80	52.80	52.80	52.80	139
2023-08-22	53.40	53.40	53.40	53.40	2,131
2023-08-21	53.40	53.40	53.40	53.40	11
2023-08-18	53.20	53.20	53.20	53.20	14
2023-08-17	53.20	53.20	53.20	53.20	0
2023-08-16	53.20	53.20	53.20	53.20	147
2023-08-15	53.20	53.20	53.20	53.20	104
2023-08-14	53.80	53.80	53.80	53.80	70
2023-08-11	53.20	53.20	53.20	53.20	73
2023-08-10	53.60	53.60	53.60	53.60	67
2023-08-09	53.40	53.40	53.40	53.40	2,013
2023-08-08	53.40	53.40	53.40	53.40	106
2023-08-07	53.60	53.60	53.60	53.60	103
2023-08-04	53.80	53.80	53.80	53.80	165
2023-08-03	53.20	53.20	53.20	53.20	165
2023-08-02	53.20	53.20	53.20	53.20	103
2023-08-01	53.40	53.40	53.40	53.40	11
2023-07-31	53.40	53.40	53.40	53.40	167
2023-07-28	53.40	53.40	53.40	53.40	19
2023-07-27	55.20	55.20	55.20	55.20	12
2023-07-26	56.60	56.60	56.60	56.60	5
2023-07-25	56.60	56.60	56.60	56.60	1,415
2023-07-24	57.00	57.00	57.00	57.00	80
2023-07-21	57.60	57.60	57.60	57.60	20
2023-07-20	57.60	57.60	57.60	57.60	19
2023-07-19	57.60	57.60	57.60	57.60	8
2023-07-18	57.80	57.80	57.80	57.80	3
2023-07-17	57.80	57.80	57.80	57.80	20
2023-07-14	57.80	57.80	57.80	57.80	3
2023-07-13	57.80	57.80	57.80	57.80	18
2023-07-12	57.80	57.80	57.80	57.80	7
2023-07-11	56.20	56.20	56.20	56.20	6
2023-07-10	56.20	56.20	56.20	56.20	7
2023-07-07	56.20	56.20	56.20	56.20	1
2023-07-06	56.20	56.20	56.20	56.20	26
2023-07-05	56.20	56.20	56.20	56.20	5
2023-07-04	56.20	56.20	56.20	56.20	66
2023-07-03	57.80	57.80	57.80	57.80	31
2023-06-30	57.40	57.40	57.40	57.40	21
2023-06-29	55.00	55.00	55.00	55.00	0
2023-06-28	55.00	55.00	55.00	55.00	0
2023-06-27	55.00	55.00	55.00	55.00	3
2023-06-26	55.00	55.00	55.00	55.00	5
2023-06-23	54.80	54.80	54.80	54.80	3
2023-06-22	54.80	54.80	54.80	54.80	2
2023-06-21	54.80	54.80	54.80	54.80	2
2023-06-20	54.80	54.80	54.80	54.80	1
2023-06-19	54.80	54.80	54.80	54.80	7
2023-06-16	54.80	54.80	54.80	54.80	3
2023-06-15	54.80	54.80	54.80	54.80	0
2023-06-14	54.80	54.80	54.80	54.80	2
2023-06-13	54.80	54.80	54.80	54.80	4
2023-06-12	54.80	54.80	54.80	54.80	4
2023-06-09	54.80	54.80	54.80	54.80	3
2023-06-08	54.80	54.80	54.80	54.80	3
2023-06-07	54.80	54.80	54.80	54.80	4
2023-06-06	55.00	55.00	55.00	55.00	50
2023-06-05	55.00	55.00	55.00	55.00	18
2023-06-02	56.00	56.00	56.00	56.00	14
2023-06-01	56.00	56.00	56.00	56.00	11
2023-05-31	56.20	56.20	56.20	56.20	4
2023-05-30	56.20	56.20	56.20	56.20	6
2023-05-29	57.80	57.80	57.80	57.80	0
2023-05-26	57.80	57.80	57.80	57.80	1
2023-05-25	57.80	57.80	57.80	57.80	40
2023-05-24	57.80	57.80	57.80	57.80	1
2023-05-23	57.80	57.80	57.80	57.80	1
2023-05-22	57.80	57.80	57.80	57.80	25
2023-05-19	57.80	57.80	57.80	57.80	30
2023-05-18	57.00	57.00	57.00	57.00	28
2023-05-17	56.80	56.80	56.80	56.80	17
2023-05-16	56.00	56.00	56.00	56.00	64
2023-05-15	54.80	54.80	54.80	54.80	61
2023-05-12	54.60	54.60	54.60	54.60	40
2023-05-11	56.60	56.60	56.60	56.60	21
2023-05-10	56.60	56.60	56.60	56.60	1
2023-05-09	56.60	56.60	56.60	56.60	10
2023-05-08	56.60	56.60	56.60	56.60	0
2023-05-05	56.60	56.60	56.60	56.60	1
2023-05-04	56.60	56.60	56.60	56.60	4
2023-05-03	56.60	56.60	56.60	56.60	1
2023-05-02	56.60	56.60	56.60	56.60	7
2023-05-01	56.60	56.60	56.60	56.60	0
2023-04-28	56.60	56.60	56.60	56.60	1
2023-04-27	56.60	56.60	56.60	56.60	296
2023-04-26	57.40	57.40	57.40	57.40	10
2023-04-25	57.60	57.60	57.60	57.60	19
2023-04-24	57.80	57.80	57.80	57.80	237
2023-04-21	56.60	56.60	56.60	56.60	2
2023-04-20	56.60	56.60	56.60	56.60	131
2023-04-19	56.60	56.60	56.60	56.60	278
2023-04-18	57.80	57.80	57.80	57.80	82
2023-04-17	57.80	57.80	57.80	57.80	190
2023-04-14	57.80	57.80	57.80	57.80	1,294
2023-04-13	56.20	56.20	56.20	56.20	111
2023-04-12	56.20	56.20	56.20	56.20	137
2023-04-11	55.40	55.40	55.40	55.40	30
2023-04-10	56.20	56.20	56.20	56.20	0
2023-04-07	56.20	56.20	56.20	56.20	0
2023-04-06	56.20	56.20	56.20	56.20	13
2023-04-05	56.20	56.20	56.20	56.20	10
2023-04-04	56.60	56.60	56.60	56.60	4
2023-04-03	56.40	56.40	56.40	56.40	95
2023-03-31	56.80	56.80	56.80	56.80	1
2023-03-30	56.80	56.80	56.80	56.80	58
2023-03-29	57.40	57.40	57.40	57.40	20
2023-03-28	57.40	57.40	57.40	57.40	88
2023-03-27	57.20	57.20	57.20	57.20	90
2023-03-24	57.20	57.20	57.20	57.20	14
2023-03-23	57.20	57.20	57.20	57.20	15
2023-03-22	56.20	56.20	56.20	56.20	22
2023-03-21	56.20	56.20	56.20	56.20	12
2023-03-20	56.00	56.00	56.00	56.00	243
2023-03-17	56.00	56.00	56.00	56.00	111
2023-03-16	58.00	58.00	58.00	58.00	0
2023-03-15	58.00	58.00	58.00	58.00	245
2023-03-14	58.00	58.00	58.00	58.00	11
2023-03-13	58.40	58.40	58.40	58.40	30
2023-03-10	58.40	58.40	58.40	58.40	19
2023-03-09	58.40	58.40	58.40	58.40	35
2023-03-08	58.40	58.40	58.40	58.40	70
2023-03-07	58.40	58.40	58.40	58.40	278
2023-03-06	58.40	58.40	58.40	58.40	8
2023-03-03	58.40	58.40	58.40	58.40	482
2023-03-02	57.00	57.00	57.00	57.00	101
2023-03-01	57.00	57.00	57.00	57.00	47
2023-02-28	57.00	57.00	57.00	57.00	146
2023-02-27	57.00	57.00	57.00	57.00	40
2023-02-24	56.80	56.80	56.80	56.80	48
2023-02-23	56.20	56.20	56.20	56.20	1
2023-02-22	56.20	56.20	56.20	56.20	0
2023-02-21	56.20	56.20	56.20	56.20	1
2023-02-20	56.20	56.20	56.20	56.20	81
2023-02-17	56.60	56.60	56.60	56.60	14
2023-02-16	56.60	56.60	56.60	56.60	1
2023-02-15	56.60	56.60	56.60	56.60	0
2023-02-14	56.60	56.60	56.60	56.60	257
2023-02-13	57.40	57.40	57.40	57.40	251
2023-02-10	57.40	57.40	57.40	57.40	0
2023-02-09	57.40	57.40	57.40	57.40	533
2023-02-08	57.60	57.60	57.60	57.60	11
2023-02-07	56.60	56.60	56.60	56.60	4
2023-02-06	56.60	56.60	56.60	56.60	0
2023-02-03	56.60	56.60	56.60	56.60	0
2023-02-02	56.60	56.60	56.60	56.60	70
2023-02-01	56.00	56.00	56.00	56.00	48
2023-01-31	56.00	56.00	56.00	56.00	7
2023-01-30	57.40	57.40	57.40	57.40	172
2023-01-27	57.40	57.40	57.40	57.40	3
2023-01-26	57.40	57.40	57.40	57.40	60
2023-01-25	57.40	57.40	57.40	57.40	10
2023-01-24	57.80	57.80	57.80	57.80	1
2023-01-23	57.80	57.80	57.80	57.80	0
2023-01-20	57.80	57.80	57.80	57.80	9
2023-01-19	57.80	57.80	57.80	57.80	30
2023-01-18	57.80	57.80	57.80	57.80	8
2023-01-17	58.40	58.40	58.40	58.40	6
2023-01-16	58.40	58.40	58.40	58.40	5
2023-01-13	57.20	57.20	57.20	57.20	52
2023-01-12	55.40	55.40	55.40	55.40	10
2023-01-11	56.00	56.00	56.00	56.00	7
2023-01-10	55.40	55.40	55.40	55.40	0
2023-01-09	55.40	55.40	55.40	55.40	19
2023-01-06	55.40	55.40	55.40	55.40	0
2023-01-05	55.40	55.40	55.40	55.40	21
2023-01-04	53.60	53.60	53.60	53.60	12
2023-01-03	53.60	53.60	53.60	53.60	4
2023-01-02	53.60	53.60	53.60	53.60	0
2022-12-30	53.60	53.60	53.60	53.60	9
2022-12-29	53.60	53.60	53.60	53.60	0
2022-12-28	53.60	53.60	53.60	53.60	0
2022-12-27	53.60	53.60	53.60	53.60	0
2022-12-26	53.60	53.60	53.60	53.60	0
2022-12-23	53.60	53.60	53.60	53.60	2
2022-12-22	54.60	54.60	54.60	54.60	0
2022-12-21	54.60	54.60	54.60	54.60	0
2022-12-20	54.60	54.60	54.60	54.60	1
2022-12-19	54.80	54.80	54.80	54.80	9
2022-12-16	56.20	56.20	56.20	56.20	1
2022-12-15	56.20	56.20	56.20	56.20	70
2022-12-14	55.20	55.20	55.20	55.20	56
2022-12-13	54.40	54.40	54.40	54.40	5
2022-12-12	54.40	54.40	54.40	54.40	66
2022-12-09	54.20	54.20	54.20	54.20	15
2022-12-08	54.20	54.20	54.20	54.20	11
2022-12-07	54.00	54.00	54.00	54.00	8
2022-12-06	54.00	54.00	54.00	54.00	6
2022-12-05	54.00	54.00	54.00	54.00	49
2022-12-02	53.80	53.80	53.80	53.80	14
2022-12-01	50.40	50.40	50.40	50.40	5
2022-11-30	50.40	50.40	50.40	50.40	10
2022-11-29	50.40	50.40	50.40	50.40	38
2022-11-28	50.40	50.40	50.40	50.40	18
2022-11-25	50.40	50.40	50.40	50.40	30
2022-11-24	50.40	50.40	50.40	50.40	2
2022-11-23	50.40	50.40	50.40	50.40	0
2022-11-22	50.40	50.40	50.40	50.40	0
2022-11-21	50.40	50.40	50.40	50.40	2
2022-11-18	50.40	50.40	50.40	50.40	34
2022-11-17	50.80	50.80	50.80	50.80	0
2022-11-16	50.80	50.80	50.80	50.80	21
2022-11-15	50.80	50.80	50.80	50.80	12
2022-11-14	50.80	50.80	50.80	50.80	49
2022-11-11	51.00	51.00	51.00	51.00	29
2022-11-10	51.00	51.00	51.00	51.00	6
2022-11-09	51.00	51.00	51.00	51.00	2
2022-11-08	51.00	51.00	51.00	51.00	0
2022-11-07	51.00	51.00	51.00	51.00	5
2022-11-04	51.00	51.00	51.00	51.00	4
2022-11-03	51.00	51.00	51.00	51.00	5
2022-11-02	50.60	50.60	50.60	50.60	1
2022-11-01	50.60	50.60	50.60	50.60	210
2022-10-31	50.60	50.60	50.60	50.60	487
2022-10-28	50.60	50.60	50.60	50.60	287
2022-10-27	50.60	50.60	50.60	50.60	111
2022-10-26	48.30	48.30	48.30	48.30	610
2022-10-25	48.30	48.30	48.30	48.30	14
2022-10-24	48.30	48.30	48.30	48.30	0
2022-10-21	48.30	48.30	48.30	48.30	2
2022-10-20	48.30	48.30	48.30	48.30	24
2022-10-19	48.40	48.40	48.40	48.40	2,029
2022-10-18	48.70	48.70	48.70	48.70	3
2022-10-17	48.70	48.70	48.70	48.70	0
2022-10-14	48.70	48.70	48.70	48.70	20
2022-10-13	49.70	49.70	49.70	49.70	0
2022-10-12	49.70	49.70	49.70	49.70	1
2022-10-11	49.70	49.70	49.70	49.70	80
2022-10-10	50.20	50.20	50.20	50.20	72
2022-10-07	47.80	47.80	47.80	47.80	0
2022-10-06	47.80	47.80	47.80	47.80	5
2022-10-05	47.80	47.80	47.80	47.80	7
2022-10-04	47.80	47.80	47.80	47.80	0
2022-10-03	47.80	47.80	47.80	47.80	36
2022-09-30	48.00	48.00	48.00	48.00	0
2022-09-29	48.00	48.00	48.00	48.00	60
2022-09-28	47.90	47.90	47.90	47.90	13
2022-09-27	50.60	50.60	50.60	50.60	0
2022-09-26	50.60	50.60	50.60	50.60	0
2022-09-23	50.60	50.60	50.60	50.60	13
2022-09-22	50.00	50.00	50.00	50.00	85
2022-09-21	50.00	50.00	50.00	50.00	14
2022-09-20	50.00	50.00	50.00	50.00	45
2022-09-19	51.00	51.00	51.00	51.00	0
2022-09-16	51.00	51.00	51.00	51.00	230
2022-09-15	51.60	51.60	51.60	51.60	195
2022-09-14	51.60	51.60	51.60	51.60	18
2022-09-13	50.60	50.60	50.60	50.60	201
2022-09-12	49.80	49.80	49.80	49.80	203
2022-09-09	51.20	51.20	51.20	51.20	1,017
2022-09-08	51.20	51.20	51.20	51.20	192
2022-09-07	51.20	51.20	51.20	51.20	0
2022-09-06	51.20	51.20	51.20	51.20	397
2022-09-05	51.20	51.20	51.20	51.20	0
2022-09-02	51.20	51.20	51.20	51.20	4
2022-09-01	51.20	51.20	51.20	51.20	0
2022-08-31	51.20	51.20	51.20	51.20	0
2022-08-30	51.20	51.20	51.20	51.20	1
2022-08-29	51.20	51.20	51.20	51.20	0
2022-08-26	51.20	51.20	51.20	51.20	1
2022-08-25	52.40	52.40	52.40	52.40	0
2022-08-24	52.40	52.40	52.40	52.40	0
2022-08-23	52.40	52.40	52.40	52.40	0
2022-08-22	52.40	52.40	52.40	52.40	0
2022-08-19	52.40	52.40	52.40	52.40	0
2022-08-18	52.40	52.40	52.40	52.40	0
2022-08-17	52.40	52.40	52.40	52.40	0
2022-08-16	52.40	52.40	52.40	52.40	0
2022-08-15	52.40	52.40	52.40	52.40	0
2022-08-12	52.40	52.40	52.40	52.40	0
2022-08-11	52.40	52.40	52.40	52.40	3
2022-08-10	52.40	52.40	52.40	52.40	0
2022-08-09	52.40	52.40	52.40	52.40	8
2022-08-08	53.00	53.00	53.00	53.00	0
2022-08-05	53.00	53.00	53.00	53.00	0
2022-08-04	53.00	53.00	53.00	53.00	0
2022-08-03	53.00	53.00	53.00	53.00	0
2022-08-02	53.00	53.00	53.00	53.00	0
2022-08-01	53.00	53.00	53.00	53.00	0
2022-07-29	53.00	53.00	53.00	53.00	12
2022-07-28	53.00	53.00	53.00	53.00	129
2022-07-27	50.60	50.60	50.60	50.60	12
2022-07-26	50.80	50.80	50.80	50.80	0
2022-07-25	50.80	50.80	50.80	50.80	20
2022-07-22	51.00	51.00	51.00	51.00	40
2022-07-21	50.00	50.00	50.00	50.00	1
2022-07-20	50.00	50.00	50.00	50.00	0
2022-07-19	50.00	50.00	50.00	50.00	0
2022-07-18	50.00	50.00	50.00	50.00	0
2022-07-15	50.00	50.00	50.00	50.00	16
2022-07-14	50.00	50.00	50.00	50.00	0
2022-07-13	50.00	50.00	50.00	50.00	133
2022-07-12	50.00	50.00	50.00	50.00	59
2022-07-11	48.30	48.30	48.30	48.30	0
2022-07-08	48.30	48.30	48.30	48.30	0
2022-07-07	48.30	48.30	48.30	48.30	1
2022-07-06	48.30	48.30	48.30	48.30	20
2022-07-05	48.30	48.30	48.30	48.30	0
2022-07-04	48.30	48.30	48.30	48.30	0
2022-07-01	48.30	48.30	48.30	48.30	0
2022-06-30	48.30	48.30	48.30	48.30	0
2022-06-29	48.30	48.30	48.30	48.30	0
2022-06-28	48.30	48.30	48.30	48.30	0
2022-06-27	48.30	48.30	48.30	48.30	0
2022-06-24	48.30	48.30	48.30	48.30	138
2022-06-23	50.40	50.40	50.40	50.40	7
2022-06-22	48.20	48.20	48.20	48.20	0
2022-06-21	48.20	48.20	48.20	48.20	0
2022-06-20	48.20	48.20	48.20	48.20	0
2022-06-17	48.20	48.20	48.20	48.20	1
2022-06-16	48.20	48.20	48.20	48.20	46
2022-06-15	52.00	52.00	52.00	52.00	1
2022-06-14	52.00	52.00	52.00	52.00	42
2022-06-13	52.00	52.00	52.00	52.00	73
2022-06-10	53.20	53.20	53.20	53.20	10
2022-06-09	53.80	53.80	53.80	53.80	50
2022-06-08	53.00	53.00	53.00	53.00	2
2022-06-07	53.00	53.00	53.00	53.00	0
2022-06-06	53.00	53.00	53.00	53.00	4
2022-06-03	53.00	53.00	53.00	53.00	0
2022-06-02	53.00	53.00	53.00	53.00	0
2022-06-01	53.00	53.00	53.00	53.00	1
2022-05-31	53.00	53.00	53.00	53.00	1
2022-05-30	53.00	53.00	53.00	53.00	14
2022-05-27	50.80	50.80	50.80	50.80	33
2022-05-26	51.80	51.80	51.80	51.80	29
2022-05-25	52.20	52.20	52.20	52.20	1
2022-05-24	52.20	52.20	52.20	52.20	0
2022-05-23	52.20	52.20	52.20	52.20	37
2022-05-20	52.20	52.20	52.20	52.20	30
2022-05-19	51.60	51.60	51.60	51.60	105
2022-05-18	51.80	51.80	51.80	51.80	79
2022-05-17	50.40	50.40	50.40	50.40	37
2022-05-16	50.40	50.40	50.40	50.40	38
2022-05-13	50.40	50.40	50.40	50.40	78
2022-05-12	50.00	50.00	50.00	50.00	122
2022-05-11	52.80	52.80	52.80	52.80	90
2022-05-10	52.80	52.80	52.80	52.80	180
2022-05-09	55.80	55.80	55.80	55.80	91
2022-05-06	55.60	55.60	55.60	55.60	290
2022-05-05	54.60	54.60	54.60	54.60	58
2022-05-04	54.60	54.60	54.60	54.60	31
2022-05-03	54.60	54.60	54.60	54.60	6
2022-05-02	54.60	54.60	54.60	54.60	0
2022-04-29	54.60	54.60	54.60	54.60	6
2022-04-28	54.60	54.60	54.60	54.60	0
2022-04-27	54.60	54.60	54.60	54.60	15
2022-04-26	55.00	55.00	55.00	55.00	161
2022-04-25	55.00	55.00	55.00	55.00	223
2022-04-22	54.40	54.40	54.40	54.40	35
2022-04-21	54.60	54.60	54.60	54.60	164
2022-04-20	54.20	54.20	54.20	54.20	9
2022-04-19	55.00	55.00	55.00	55.00	57
2022-04-18	53.60	53.60	53.60	53.60	0
2022-04-15	53.60	53.60	53.60	53.60	0
2022-04-14	53.60	53.60	53.60	53.60	0
2022-04-13	53.60	53.60	53.60	53.60	3
2022-04-12	53.60	53.60	53.60	53.60	49
2022-04-11	53.60	53.60	53.60	53.60	0
2022-04-08	53.60	53.60	53.60	53.60	4
2022-04-07	53.60	53.60	53.60	53.60	2
2022-04-06	53.60	53.60	53.60	53.60	2
2022-04-05	53.60	53.60	53.60	53.60	0
2022-04-04	53.60	53.60	53.60	53.60	2
2022-04-01	53.60	53.60	53.60	53.60	44
2022-03-31	53.60	53.60	53.60	53.60	40
2022-03-30	53.60	53.60	53.60	53.60	0
2022-03-29	53.60	53.60	53.60	53.60	0
2022-03-28	53.60	53.60	53.60	53.60	1
2022-03-25	53.60	53.60	53.60	53.60	2
2022-03-24	53.60	53.60	53.60	53.60	194
2022-03-23	54.00	54.00	54.00	54.00	27
2022-03-22	54.10	54.10	54.10	54.10	44
2022-03-21	54.10	54.10	54.10	54.10	209
2022-03-18	53.20	53.20	53.20	53.20	74
2022-03-17	53.20	53.20	53.20	53.20	22
2022-03-16	56.40	56.40	56.40	56.40	340
2022-03-15	51.10	51.10	51.10	51.10	88
2022-03-14	53.00	53.00	53.00	53.00	11
2022-03-11	52.20	52.20	52.20	52.20	56
2022-03-10	53.00	53.00	53.00	53.00	19
2022-03-09	53.10	53.10	53.10	53.10	44
2022-03-08	50.80	50.80	50.80	50.80	44
2022-03-07	47.95	47.95	47.95	47.95	38
2022-03-04	52.30	52.30	52.30	52.30	9
2022-03-03	52.90	52.90	52.90	52.90	48
2022-03-02	52.90	52.90	52.90	52.90	4
2022-03-01	52.90	52.90	52.90	52.90	0
2022-02-28	52.90	52.90	52.90	52.90	208
2022-02-25	54.00	54.00	54.00	54.00	82
2022-02-24	54.00	54.00	54.00	54.00	3
2022-02-23	54.00	54.00	54.00	54.00	80
2022-02-22	54.00	54.00	54.00	54.00	37
2022-02-21	54.00	54.00	54.00	54.00	203
2022-02-18	53.60	53.60	53.60	53.60	93
2022-02-17	54.20	54.20	54.20	54.20	13
2022-02-16	54.20	54.20	54.20	54.20	118
2022-02-15	54.20	54.20	54.20	54.20	57
2022-02-14	55.30	55.30	55.30	55.30	4
2022-02-11	55.30	55.30	55.30	55.30	0
2022-02-10	55.30	55.30	55.30	55.30	4
2022-02-09	55.30	55.30	55.30	55.30	30
2022-02-08	53.30	53.30	53.30	53.30	45
2022-02-07	53.30	53.30	53.30	53.30	71
2022-02-04	53.50	53.50	53.50	53.50	2,730
2022-02-03	53.50	53.50	53.50	53.50	30
2022-02-02	52.10	52.10	52.10	52.10	2
2022-02-01	52.10	52.10	52.10	52.10	1
2022-01-31	52.10	52.10	52.10	52.10	271
2022-01-28	52.30	52.30	52.30	52.30	5
2022-01-27	52.30	52.30	52.30	52.30	171
2022-01-26	53.10	53.10	53.10	53.10	3
2022-01-25	53.10	53.10	53.10	53.10	10
2022-01-24	53.20	53.20	53.20	53.20	24
2022-01-21	53.30	53.30	53.30	53.30	13
2022-01-20	54.60	54.60	54.60	54.60	182
2022-01-19	56.60	56.60	56.60	56.60	19
2022-01-18	57.70	57.70	57.70	57.70	31
2022-01-17	57.50	57.50	57.50	57.50	141
2022-01-14	57.70	57.70	57.70	57.70	28
2022-01-13	58.00	58.00	58.00	58.00	48
2022-01-12	55.20	55.20	55.20	55.20	14
2022-01-11	54.90	54.90	54.90	54.90	30
2022-01-10	54.70	54.70	54.70	54.70	149
2022-01-07	54.90	54.90	54.90	54.90	404
2022-01-06	55.00	55.00	55.00	55.00	624
2022-01-05	55.90	55.90	55.90	55.90	19
2022-01-04	55.90	55.90	55.90	55.90	365
2022-01-03	55.90	55.90	55.90	55.90	0
2021-12-31	55.90	55.90	55.90	55.90	253
2021-12-30	53.00	53.00	53.00	53.00	499
2021-12-29	53.00	53.00	53.00	53.00	236
2021-12-28	53.00	53.00	53.00	53.00	0
2021-12-27	53.00	53.00	53.00	53.00	0
2021-12-24	53.00	53.00	53.00	53.00	79
2021-12-23	53.00	53.00	53.00	53.00	170
2021-12-22	53.00	53.00	53.00	53.00	179
2021-12-21	52.10	52.10	52.10	52.10	137
2021-12-20	53.00	53.00	53.00	53.00	210
2021-12-17	51.00	51.00	51.00	51.00	94
2021-12-16	51.00	51.00	51.00	51.00	30
2021-12-15	51.00	51.00	51.00	51.00	0
2021-12-14	51.00	51.00	51.00	51.00	91
2021-12-13	51.00	51.00	51.00	51.00	4
2021-12-10	51.00	51.00	51.00	51.00	1
2021-12-09	51.00	51.00	51.00	51.00	0
2021-12-08	51.00	51.00	51.00	51.00	0
2021-12-07	51.00	51.00	51.00	51.00	2
2021-12-06	51.00	51.00	51.00	51.00	0
2021-12-03	51.00	51.00	51.00	51.00	1
2021-12-02	51.00	51.00	51.00	51.00	0
2021-12-01	51.00	51.00	51.00	51.00	0
2021-11-30	51.00	51.00	51.00	51.00	180
2021-11-29	52.50	52.50	52.50	52.50	120
2021-11-26	52.50	52.50	52.50	52.50	118
2021-11-25	51.60	51.60	51.60	51.60	0
2021-11-24	51.60	51.60	51.60	51.60	0
2021-11-23	51.60	51.60	51.60	51.60	26
2021-11-22	51.60	51.60	51.60	51.60	0
2021-11-19	51.60	51.60	51.60	51.60	531
2021-11-18	51.70	51.70	51.70	51.70	262
2021-11-17	53.00	53.00	53.00	53.00	126
2021-11-16	53.00	53.00	53.00	53.00	4,631
2021-11-15	53.00	53.00	53.00	53.00	30
2021-11-12	53.30	53.30	53.30	53.30	32
2021-11-11	53.40	53.40	53.40	53.40	0
2021-11-10	53.40	53.40	53.40	53.40	239
2021-11-09	53.10	53.10	53.10	53.10	30
2021-11-08	52.60	52.60	52.60	52.60	208
2021-11-05	52.60	52.60	52.60	52.60	151
2021-11-04	52.20	52.20	52.20	52.20	4
2021-11-03	52.20	52.20	52.20	52.20	17
2021-11-02	52.20	52.20	52.20	52.20	46
2021-11-01	50.00	50.00	50.00	50.00	0
2021-10-29	50.00	50.00	50.00	50.00	0
2021-10-28	50.00	50.00	50.00	50.00	0
2021-10-27	50.00	50.00	50.00	50.00	7
2021-10-26	50.00	50.00	50.00	50.00	1
2021-10-25	50.00	50.00	50.00	50.00	4
2021-10-22	50.00	50.00	50.00	50.00	6
2021-10-21	50.40	50.40	50.40	50.40	176
2021-10-20	50.80	50.80	50.80	50.80	1
2021-10-19	50.80	50.80	50.80	50.80	5
2021-10-18	50.80	50.80	50.80	50.80	3
2021-10-15	50.80	50.80	50.80	50.80	29
2021-10-14	50.80	50.80	50.80	50.80	8
2021-10-13	50.80	50.80	50.80	50.80	0
2021-10-12	50.80	50.80	50.80	50.80	0
2021-10-11	50.80	50.80	50.80	50.80	0
2021-10-08	50.80	50.80	50.80	50.80	42
2021-10-07	50.80	50.80	50.80	50.80	48
2021-10-06	50.80	50.80	50.80	50.80	40
2021-10-05	50.50	50.50	50.50	50.50	35
2021-10-04	49.95	49.95	49.95	49.95	27
2021-10-01	50.40	50.40	50.40	50.40	21
2021-09-30	50.90	50.90	50.90	50.90	68
2021-09-29	49.95	49.95	49.95	49.95	933
2021-09-28	49.95	49.95	49.95	49.95	20,000
2021-09-27	51.10	51.10	51.10	51.10	89
2021-09-24	51.10	51.10	51.10	51.10	196
2021-09-23	51.10	51.10	51.10	51.10	271
2021-09-22	51.80	51.80	51.80	51.80	51
2021-09-21	52.70	52.70	52.70	52.70	39
2021-09-20	54.20	54.20	54.20	54.20	13
2021-09-17	54.20	54.20	54.20	54.20	340
2021-09-16	54.80	54.80	54.80	54.80	489
2021-09-15	55.20	55.20	55.20	55.20	228
2021-09-14	55.20	55.20	55.20	55.20	706
2021-09-13	55.20	55.20	55.20	55.20	11
2021-09-10	54.90	54.90	54.90	54.90	25
2021-09-09	54.30	54.30	54.30	54.30	156
2021-09-08	54.30	54.30	54.30	54.30	2
2021-09-07	54.10	54.10	54.10	54.10	0
2021-09-06	54.10	54.10	54.10	54.10	26
2021-09-03	54.10	54.10	54.10	54.10	71
2021-09-02	54.30	54.30	54.30	54.30	66
2021-09-01	54.00	54.00	54.00	54.00	20
2021-08-31	54.00	54.00	54.00	54.00	97
2021-08-30	50.40	50.40	50.40	50.40	0
2021-08-27	50.40	50.40	50.40	50.40	0
2021-08-26	50.40	50.40	50.40	50.40	50
2021-08-25	50.40	50.40	50.40	50.40	0
2021-08-24	50.40	50.40	50.40	50.40	170
2021-08-23	50.40	50.40	50.40	50.40	109
2021-08-20	50.40	50.40	50.40	50.40	177
2021-08-19	50.00	50.00	50.00	50.00	161
2021-08-18	51.10	51.10	51.10	51.10	1
2021-08-17	51.10	51.10	51.10	51.10	568
2021-08-16	49.80	49.80	49.80	49.80	11
2021-08-13	49.80	49.80	49.80	49.80	0
2021-08-12	49.80	49.80	49.80	49.80	7
2021-08-11	49.80	49.80	49.80	49.80	5
2021-08-10	49.80	49.80	49.80	49.80	256
2021-08-09	50.70	50.70	50.70	50.70	590
2021-08-06	50.70	50.70	50.70	50.70	0
2021-08-05	50.70	50.70	50.70	50.70	66
2021-08-04	49.37	49.37	49.37	49.37	2
2021-08-03	49.37	49.37	49.37	49.37	54
2021-08-02	49.60	49.60	49.60	49.60	0
2021-07-30	49.60	49.60	49.60	49.60	19
2021-07-29	50.00	50.00	50.00	50.00	15,092
2021-07-28	49.00	49.00	49.00	49.00	5,300
2021-07-27	48.55	48.55	48.55	48.55	88
2021-07-26	48.55	48.55	48.55	48.55	144
2021-07-23	48.55	48.55	48.55	48.55	144
2021-07-22	48.55	48.55	48.55	48.55	62
2021-07-21	49.00	49.00	49.00	49.00	80
2021-07-20	49.00	49.00	49.00	49.00	179
2021-07-19	49.20	49.20	49.20	49.20	125
2021-07-16	48.35	48.35	48.35	48.35	48
2021-07-15	48.35	48.35	48.35	48.35	237
2021-07-14	48.35	48.35	48.35	48.35	255
2021-07-13	48.35	48.35	48.35	48.35	71
2021-07-12	48.35	48.35	48.35	48.35	39
2021-07-09	47.70	47.70	47.70	47.70	4
2021-07-08	47.70	47.70	47.70	47.70	220
2021-07-07	51.30	51.30	51.30	51.30	19,400
2021-07-06	50.10	50.10	50.10	50.10	9
2021-07-05	50.10	50.10	50.10	50.10	6
2021-07-02	50.10	50.10	50.10	50.10	69
2021-07-01	49.65	49.65	49.65	49.65	21
2021-06-30	51.00	51.00	51.00	51.00	5
2021-06-29	51.00	51.00	51.00	51.00	7
2021-06-28	51.00	51.00	51.00	51.00	0
2021-06-25	51.00	51.00	51.00	51.00	120
2021-06-24	51.00	51.00	51.00	51.00	6
2021-06-23	51.00	51.00	51.00	51.00	66
2021-06-22	48.75	48.75	48.75	48.75	6
2021-06-21	48.75	48.75	48.75	48.75	133
2021-06-18	48.75	48.75	48.75	48.75	1
2021-06-17	48.75	48.75	48.75	48.75	10
2021-06-16	48.75	48.75	48.75	48.75	26
2021-06-15	48.75	48.75	48.75	48.75	37
2021-06-14	48.75	48.75	48.75	48.75	47
2021-06-11	48.75	48.75	48.75	48.75	59
2021-06-10	48.75	48.75	48.75	48.75	92
2021-06-09	48.75	48.75	48.75	48.75	29
2021-06-08	48.75	48.75	48.75	48.75	19
2021-06-07	48.75	48.75	48.75	48.75	1
2021-06-04	48.75	48.75	48.75	48.75	35
2021-06-03	48.75	48.75	48.75	48.75	12
2021-06-02	48.75	48.75	48.75	48.75	28
2021-06-01	48.75	48.75	48.75	48.75	17
2021-05-28	48.75	48.75	48.75	48.75	197
2021-05-27	49.50	49.50	49.50	49.50	161
2021-05-26	49.50	49.50	49.50	49.50	72
2021-05-25	47.70	47.70	47.70	47.70	0
2021-05-24	47.70	47.70	47.70	47.70	114
2021-05-21	46.80	46.80	46.80	46.80	59
2021-05-20	46.80	46.80	46.80	46.80	4
2021-05-19	46.80	46.80	46.80	46.80	11
2021-05-18	46.80	46.80	46.80	46.80	1
2021-05-17	46.80	46.80	46.80	46.80	139
2021-05-14	46.80	46.80	46.80	46.80	120
2021-05-13	46.80	46.80	46.80	46.80	6
2021-05-12	46.80	46.80	46.80	46.80	0
2021-05-11	46.80	46.80	46.80	46.80	1
2021-05-10	46.80	46.80	46.80	46.80	79
2021-05-07	46.80	46.80	46.80	46.80	62
2021-05-06	46.80	46.80	46.80	46.80	80
2021-05-05	46.80	46.80	46.80	46.80	1
2021-05-04	46.80	46.80	46.80	46.80	0
2021-04-30	46.80	46.80	46.80	46.80	5
2021-04-29	46.80	46.80	46.80	46.80	26
2021-04-28	46.80	46.80	46.80	46.80	52
2021-04-27	46.80	46.80	46.80	46.80	2
2021-04-26	46.80	46.80	46.80	46.80	97
2021-04-23	47.15	47.15	47.15	47.15	245
2021-04-22	47.15	47.15	47.15	47.15	4
2021-04-21	47.15	47.15	47.15	47.15	62
2021-04-20	49.80	49.80	49.80	49.80	0
2021-04-19	49.80	49.80	49.80	49.80	608
2021-04-16	50.00	50.00	50.00	50.00	22
2021-04-15	49.30	49.30	49.30	49.30	18
2021-04-14	48.00	48.00	48.00	48.00	1,026
2021-04-13	48.00	48.00	48.00	48.00	0
2021-04-12	48.00	48.00	48.00	48.00	4
2021-04-09	47.40	47.40	47.40	47.40	0
2021-04-08	47.40	47.40	47.40	47.40	4
2021-04-07	47.40	47.40	47.40	47.40	0
2021-04-06	47.40	47.40	47.40	47.40	0
2021-04-01	47.40	47.40	47.40	47.40	0
2021-03-31	47.40	47.40	47.40	47.40	21
2021-03-30	47.50	47.50	47.50	47.50	16
2021-03-29	47.15	47.15	47.15	47.15	40,000
2021-03-26	47.10	47.10	47.10	47.10	133
2021-03-25	45.90	45.90	45.90	45.90	0
2021-03-24	45.90	45.90	45.90	45.90	0
2021-03-23	45.90	45.90	45.90	45.90	25
2021-03-22	46.90	46.90	46.90	46.90	157
2021-03-19	41.60	41.60	41.60	41.60	0
2021-03-18	41.60	41.60	41.60	41.60	0
2021-03-17	41.60	41.60	41.60	41.60	0
2021-03-16	41.60	41.60	41.60	41.60	0
2021-03-15	41.60	41.60	41.60	41.60	0
2021-03-12	41.60	41.60	41.60	41.60	0
2021-03-11	41.60	41.60	41.60	41.60	224
2021-03-10	41.60	41.60	41.60	41.60	0
2021-03-09	41.60	41.60	41.60	41.60	0
2021-03-08	41.60	41.60	41.60	41.60	0
2021-03-05	41.60	41.60	41.60	41.60	56
2021-03-04	41.30	41.30	41.30	41.30	0
2021-03-03	41.30	41.30	41.30	41.30	0
2021-03-02	41.30	41.30	41.30	41.30	0
2021-03-01	41.30	41.30	41.30	41.30	0
2021-02-26	41.30	41.30	41.30	41.30	0
2021-02-25	41.30	41.30	41.30	41.30	0
2021-02-24	41.30	41.30	41.30	41.30	54
2021-02-23	41.30	41.30	41.30	41.30	68
2021-02-22	41.50	41.50	41.50	41.50	38
2021-02-19	39.90	39.90	39.90	39.90	0
2021-02-18	39.90	39.90	39.90	39.90	0
2021-02-17	39.90	39.90	39.90	39.90	0
2021-02-16	39.90	39.90	39.90	39.90	0
2021-02-15	39.90	39.90	39.90	39.90	0
2021-02-12	39.90	39.90	39.90	39.90	0
2021-02-11	39.90	39.90	39.90	39.90	0
2021-02-10	39.90	39.90	39.90	39.90	0
2021-02-09	39.90	39.90	39.90	39.90	0
2021-02-08	39.90	39.90	39.90	39.90	0
2021-02-05	39.90	39.90	39.90	39.90	0
2021-02-04	39.90	39.90	39.90	39.90	0
2021-02-03	39.90	39.90	39.90	39.90	0
2021-02-02	39.90	39.90	39.90	39.90	0
2021-02-01	39.90	39.90	39.90	39.90	0
2021-01-29	39.90	39.90	39.90	39.90	0
2021-01-28	39.90	39.90	39.90	39.90	0
2021-01-27	39.90	39.90	39.90	39.90	12
2021-01-26	41.60	41.60	41.60	41.60	0
2021-01-25	41.60	41.60	41.60	41.60	0
2021-01-22	41.60	41.60	41.60	41.60	0
2021-01-21	41.60	41.60	41.60	41.60	0
2021-01-20	41.60	41.60	41.60	41.60	0
2021-01-19	41.60	41.60	41.60	41.60	64
2021-01-18	41.60	41.60	41.60	41.60	0
2021-01-15	41.60	41.60	41.60	41.60	0
2021-01-14	41.60	41.60	41.60	41.60	0
2021-01-13	41.60	41.60	41.60	41.60	100
2021-01-12	41.80	41.80	41.80	41.80	0
2021-01-11	41.80	41.80	41.80	41.80	33
2021-01-08	41.50	41.50	41.50	41.50	50
2021-01-07	41.50	41.50	41.50	41.50	28
2021-01-06	41.50	41.50	41.50	41.50	0
2021-01-05	41.50	41.50	41.50	41.50	0
2021-01-04	41.50	41.50	41.50	41.50	550
2020-12-31	41.50	41.50	41.50	41.50	0
2020-12-30	41.50	41.50	41.50	41.50	6
2020-12-29	43.50	43.50	43.50	43.50	0
2020-12-24	43.50	43.50	43.50	43.50	0
2020-12-23	43.50	43.50	43.50	43.50	0
2020-12-22	43.50	43.50	43.50	43.50	0
2020-12-21	43.50	43.50	43.50	43.50	0
2020-12-18	43.50	43.50	43.50	43.50	282
2020-12-17	43.40	43.40	43.40	43.40	180
2020-12-16	40.20	40.20	40.20	40.20	0
2020-12-15	40.20	40.20	40.20	40.20	0
2020-12-14	40.20	40.20	40.20	40.20	0
2020-12-11	40.20	40.20	40.20	40.20	0
2020-12-10	40.20	40.20	40.20	40.20	0
2020-12-09	40.20	40.20	40.20	40.20	82
2020-12-08	40.24	40.24	40.24	40.24	0
2020-12-07	40.24	40.24	40.24	40.24	191
2020-12-04	40.80	40.80	40.80	40.80	0
2020-12-03	40.80	40.80	40.80	40.80	0
2020-12-02	40.80	40.80	40.80	40.80	0
2020-12-01	40.80	40.80	40.80	40.80	0
2020-11-30	40.80	40.80	40.80	40.80	169
2020-11-27	40.70	40.70	40.70	40.70	207
2020-11-26	39.00	39.00	39.00	39.00	0
2020-11-25	39.00	39.00	39.00	39.00	10
2020-11-24	38.69	38.69	38.69	38.69	286
2020-11-23	38.69	38.69	38.69	38.69	100
2020-11-20	39.09	39.09	39.09	39.09	0
2020-11-19	39.09	39.09	39.09	39.09	0
2020-11-18	39.09	39.09	39.09	39.09	137
2020-11-17	38.93	38.93	38.93	38.93	308
2020-11-16	38.64	38.64	38.64	38.64	100
2020-11-13	38.30	38.30	38.30	38.30	0
2020-11-12	38.30	38.30	38.30	38.30	11
2020-11-11	38.15	38.15	38.15	38.15	379
2020-11-10	37.51	37.51	37.51	37.51	603
2020-11-09	38.10	38.10	38.10	38.10	61
2020-11-06	36.00	36.00	36.00	36.00	0
2020-11-05	36.00	36.00	36.00	36.00	212
2020-11-04	36.60	36.60	36.60	36.60	0
2020-11-03	36.60	36.60	36.60	36.60	144
2020-11-02	36.00	36.00	36.00	36.00	192
2020-10-30	35.52	35.52	35.52	35.52	112
2020-10-29	35.52	35.52	35.52	35.52	520
2020-10-28	37.59	37.59	37.59	37.59	168
2020-10-27	37.59	37.59	37.59	37.59	0
2020-10-26	37.59	37.59	37.59	37.59	84
2020-10-23	37.54	37.54	37.54	37.54	0
2020-10-22	37.54	37.54	37.54	37.54	92
2020-10-21	37.95	37.95	37.95	37.95	0
2020-10-20	37.95	37.95	37.95	37.95	0
2020-10-16	37.95	37.95	37.95	37.95	216
2020-10-15	37.95	37.95	37.95	37.95	81
2020-10-14	37.95	37.95	37.95	37.95	0
2020-10-13	37.95	37.95	37.95	37.95	121
2020-10-12	37.95	37.95	37.95	37.95	211
2020-10-09	37.95	37.95	37.95	37.95	0
2020-10-08	37.95	37.95	37.95	37.95	368
2020-10-07	37.74	37.74	37.74	37.74	155
2020-10-06	38.20	38.20	38.20	38.20	162
2020-10-05	37.70	37.70	37.70	37.70	220
2020-10-02	37.90	37.90	37.90	37.90	0
2020-10-01	37.90	37.90	37.90	37.90	0
2020-09-30	37.90	37.90	37.90	37.90	0
2020-09-29	37.90	37.90	37.90	37.90	20
2020-09-28	37.90	37.90	37.90	37.90	323
2020-09-25	38.50	38.50	38.50	38.50	63
2020-09-24	38.50	38.50	38.50	38.50	0
2020-09-23	38.50	38.50	38.50	38.50	0
2020-09-22	38.50	38.50	38.50	38.50	0
2020-09-21	38.50	38.50	38.50	38.50	0
2020-09-18	38.50	38.50	38.50	38.50	262
2020-09-17	38.60	38.60	38.60	38.60	292
2020-09-16	40.00	40.00	40.00	40.00	297
2020-09-15	40.50	40.50	40.50	40.50	0
2020-09-14	40.50	40.50	40.50	40.50	420
2020-09-11	39.90	39.90	39.90	39.90	130
2020-04-03	30.39	30.39	30.39	30.39	0
2020-04-02	30.39	30.39	30.39	30.39	0
2020-04-01	30.39	30.39	30.39	30.39	231

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