Ana Holdings Or Share History

Ana Holdings Or Share Price history. The following table shows end-of-day data 0Q09 historical share prices for Ana Holdings Or, 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.

0Q09.L
Share Price 0Q09.L
Charts 0Q09.L
Trades 0Q09.L
History Compare
0Q09.L 0Q09.L
Share News 0Q09.L
RNS 0Q09.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	18.10	18.10	18.10	18.10	0
2024-05-03	18.10	18.10	18.10	18.10	0
2024-05-02	18.10	18.10	18.10	18.10	0
2024-05-01	18.10	18.10	18.10	18.10	0
2024-04-30	18.10	18.10	18.10	18.10	0
2024-04-29	18.10	18.10	18.10	18.10	0
2024-04-26	18.10	18.10	18.10	18.10	12,499
2024-04-25	18.34	18.34	18.34	18.34	1,300
2024-04-24	18.34	18.34	18.34	18.34	1,200
2024-04-23	18.34	18.34	18.34	18.34	25,500
2024-04-22	18.34	18.34	18.34	18.34	20,512
2024-04-19	18.34	18.34	18.34	18.34	0
2024-04-18	18.34	18.34	18.34	18.34	292
2024-04-17	18.95	18.95	18.95	18.95	0
2024-04-16	18.95	18.95	18.95	18.95	10,900
2024-04-15	18.95	18.95	18.95	18.95	12,500
2024-04-12	19.58	19.58	19.58	19.58	3,700
2024-04-11	19.58	19.58	19.58	19.58	2,100
2024-04-10	19.58	19.58	19.58	19.58	4,100
2024-04-09	19.58	19.58	19.58	19.58	0
2024-04-08	19.58	19.58	19.58	19.58	0
2024-04-05	19.58	19.58	19.58	19.58	14,900
2024-04-04	19.58	19.58	19.58	19.58	0
2024-04-03	19.58	19.58	19.58	19.58	0
2024-04-02	19.58	19.58	19.58	19.58	103,200
2024-04-01	19.61	19.61	19.61	19.61	0
2024-03-29	19.61	19.61	19.61	19.61	0
2024-03-28	19.61	19.61	19.61	19.61	5,259
2024-03-27	19.61	19.61	19.61	19.61	12,893
2024-03-26	19.61	19.61	19.61	19.61	6,899
2024-03-25	19.41	19.41	19.41	19.41	12,800
2024-03-22	19.41	19.41	19.41	19.41	432,200
2024-03-21	19.41	19.41	19.41	19.41	72,530
2024-03-20	19.68	19.68	19.68	19.68	0
2024-03-19	19.68	19.68	19.68	19.68	25,400
2024-03-18	19.68	19.68	19.68	19.68	0
2024-03-15	19.68	19.68	19.68	19.68	2,800
2024-03-14	19.68	19.68	19.68	19.68	3,081
2024-03-13	19.61	19.61	19.61	19.61	132,450
2024-03-12	19.51	19.51	19.51	19.51	46,700
2024-03-11	19.51	19.51	19.51	19.51	14,000
2024-03-08	19.51	19.51	19.51	19.51	0
2024-03-07	19.51	19.51	19.51	19.51	113,500
2024-03-06	20.19	20.19	20.19	20.19	47,400
2024-03-05	20.19	20.19	20.19	20.19	0
2024-03-04	20.19	20.19	20.19	20.19	9,300
2024-03-01	20.19	20.19	20.19	20.19	600
2024-02-29	20.19	20.19	20.19	20.19	55,700
2024-02-28	20.19	20.19	20.19	20.19	2,700
2024-02-27	20.19	20.19	20.19	20.19	0
2024-02-26	20.19	20.19	20.19	20.19	1,400
2024-02-23	20.19	20.19	20.19	20.19	0
2024-02-22	20.19	20.19	20.19	20.19	0
2024-02-21	20.19	20.19	20.19	20.19	24,300
2024-02-20	20.19	20.19	20.19	20.19	6,900
2024-02-19	20.19	20.19	20.19	20.19	0
2024-02-16	20.19	20.19	20.19	20.19	194,400
2024-02-15	20.19	20.19	20.19	20.19	95,000
2024-02-14	20.19	20.19	20.19	20.19	61,300
2024-02-13	20.19	20.19	20.19	20.19	0
2024-02-12	20.19	20.19	20.19	20.19	0
2024-02-09	20.19	20.19	20.19	20.19	70,438
2024-02-08	20.48	20.48	20.48	20.48	900
2024-02-07	20.48	20.48	20.48	20.48	0
2024-02-06	20.48	20.48	20.48	20.48	0
2024-02-05	20.48	20.48	20.48	20.48	75,600
2024-02-02	21.22	21.22	21.22	21.22	26,300
2024-02-01	21.22	21.22	21.22	21.22	170,500
2024-01-31	20.47	20.47	20.47	20.47	122,031
2024-01-30	19.61	19.61	19.61	19.61	1,100
2024-01-29	19.61	19.61	19.61	19.61	0
2024-01-26	19.61	19.61	19.61	19.61	0
2024-01-25	19.61	19.61	19.61	19.61	3,000
2024-01-24	19.61	19.61	19.61	19.61	22,900
2024-01-23	19.61	19.61	19.61	19.61	0
2024-01-22	19.61	19.61	19.61	19.61	3,800
2024-01-19	19.61	19.61	19.61	19.61	13,100
2024-01-18	19.61	19.61	19.61	19.61	145,100
2024-01-17	20.03	20.03	20.03	20.03	392,800
2024-01-16	20.03	20.03	20.03	20.03	1,300
2024-01-15	20.03	20.03	20.03	20.03	0
2024-01-12	20.03	20.03	20.03	20.03	0
2024-01-11	20.03	20.03	20.03	20.03	300
2024-01-10	19.35	19.35	19.35	19.35	0
2024-01-09	19.35	19.35	19.35	19.35	800
2024-01-08	19.35	19.35	19.35	19.35	0
2024-01-05	19.35	19.35	19.35	19.35	92,700
2024-01-04	19.35	19.35	19.35	19.35	141,000
2024-01-03	19.35	19.35	19.35	19.35	0
2024-01-02	19.35	19.35	19.35	19.35	0
2024-01-01	19.35	19.35	19.35	19.35	0
2023-12-29	19.35	19.35	19.35	19.35	5,500
2023-12-28	19.35	19.35	19.35	19.35	0
2023-12-27	19.35	19.35	19.35	19.35	0
2023-12-26	19.35	19.35	19.35	19.35	0
2023-12-25	19.35	19.35	19.35	19.35	0
2023-12-22	19.35	19.35	19.35	19.35	2,900
2023-12-21	19.35	19.35	19.35	19.35	4,800
2023-12-20	19.35	19.35	19.35	19.35	3,000
2023-12-19	19.35	19.35	19.35	19.35	174,000
2023-12-18	18.92	18.92	18.92	18.92	1,700
2023-12-15	18.92	18.92	18.92	18.92	413,300
2023-12-14	18.92	18.92	18.92	18.92	392,300
2023-12-13	18.92	18.92	18.92	18.92	1,400
2023-12-12	18.92	18.92	18.92	18.92	86,000
2023-12-11	18.92	18.92	18.92	18.92	254,500
2023-12-08	18.92	18.92	18.92	18.92	0
2023-12-07	18.92	18.92	18.92	18.92	5,000
2023-12-06	18.92	18.92	18.92	18.92	5,000
2023-12-05	18.92	18.92	18.92	18.92	2,900
2023-12-04	18.92	18.92	18.92	18.92	13,800
2023-12-01	18.92	18.92	18.92	18.92	48,840
2023-11-30	18.92	18.92	18.92	18.92	15,500
2023-11-29	18.89	18.89	18.89	18.89	17,500
2023-11-28	18.89	18.89	18.89	18.89	8,100
2023-11-27	18.89	18.89	18.89	18.89	330,000
2023-11-24	19.24	19.24	19.24	19.24	0
2023-11-23	19.24	19.24	19.24	19.24	0
2023-11-22	19.24	19.24	19.24	19.24	18,569
2023-11-21	18.66	18.66	18.66	18.66	0
2023-11-20	18.66	18.66	18.66	18.66	0
2023-11-17	18.66	18.66	18.66	18.66	0
2023-11-16	18.66	18.66	18.66	18.66	127,277
2023-11-15	18.66	18.66	18.66	18.66	80,900
2023-11-14	18.97	18.97	18.97	18.97	100
2023-11-13	18.97	18.97	18.97	18.97	0
2023-11-10	18.97	18.97	18.97	18.97	5,200
2023-11-09	18.97	18.97	18.97	18.97	8,119
2023-11-08	18.71	18.71	18.71	18.71	367
2023-11-07	18.71	18.71	18.71	18.71	0
2023-11-06	18.71	18.71	18.71	18.71	21,900
2023-11-03	18.71	18.71	18.71	18.71	0
2023-11-02	18.71	18.71	18.71	18.71	214,653
2023-11-01	18.63	18.63	18.63	18.63	40,127
2023-10-31	18.63	18.63	18.63	18.63	4,230
2023-10-30	18.21	18.21	18.21	18.21	5,399
2023-10-27	18.21	18.21	18.21	18.21	4,872
2023-10-26	18.21	18.21	18.21	18.21	18,600
2023-10-25	18.21	18.21	18.21	18.21	0
2023-10-24	18.21	18.21	18.21	18.21	164,400
2023-10-23	18.58	18.58	18.58	18.58	0
2023-10-20	18.58	18.58	18.58	18.58	1,800
2023-10-19	18.58	18.58	18.58	18.58	43,100
2023-10-18	18.58	18.58	18.58	18.58	2,300
2023-10-17	18.58	18.58	18.58	18.58	6,820
2023-10-16	19.33	19.33	19.33	19.33	0
2023-10-13	19.33	19.33	19.33	19.33	1,600
2023-10-12	19.33	19.33	19.33	19.33	2,100
2023-10-11	19.33	19.33	19.33	19.33	133,300
2023-10-10	19.84	19.84	19.84	19.84	2,400
2023-10-09	19.84	19.84	19.84	19.84	0
2023-10-06	19.84	19.84	19.84	19.84	38,177
2023-10-05	19.84	19.84	19.84	19.84	276,300
2023-10-04	19.84	19.84	19.84	19.84	1,419
2023-10-03	19.84	19.84	19.84	19.84	24,200
2023-10-02	19.84	19.84	19.84	19.84	2,300
2023-09-29	19.84	19.84	19.84	19.84	504,317
2023-09-28	20.88	20.88	20.88	20.88	0
2023-09-27	20.88	20.88	20.88	20.88	3,500
2023-09-26	20.88	20.88	20.88	20.88	22,400
2023-09-25	20.88	20.88	20.88	20.88	35,400
2023-09-22	20.88	20.88	20.88	20.88	85,100
2023-09-21	20.88	20.88	20.88	20.88	0
2023-09-20	20.88	20.88	20.88	20.88	36,500
2023-09-19	20.88	20.88	20.88	20.88	33,700
2023-09-18	20.88	20.88	20.88	20.88	0
2023-09-15	20.88	20.88	20.88	20.88	2,329
2023-09-14	20.90	20.90	20.90	20.90	72,945
2023-09-13	20.90	20.90	20.90	20.90	3,000
2023-09-12	20.90	20.90	20.90	20.90	12,400
2023-09-11	20.90	20.90	20.90	20.90	7,600
2023-09-08	20.90	20.90	20.90	20.90	2,300
2023-09-07	20.90	20.90	20.90	20.90	51,200
2023-09-06	20.90	20.90	20.90	20.90	23,900
2023-09-05	20.90	20.90	20.90	20.90	10,900
2023-09-04	20.90	20.90	20.90	20.90	9,900
2023-09-01	20.90	20.90	20.90	20.90	21,919
2023-08-31	20.64	20.64	20.64	20.64	70,525
2023-08-30	20.95	20.95	20.95	20.95	43,700
2023-08-29	20.95	20.95	20.95	20.95	0
2023-08-28	20.95	20.95	20.95	20.95	0
2023-08-25	20.95	20.95	20.95	20.95	0
2023-08-24	20.95	20.95	20.95	20.95	0
2023-08-23	20.95	20.95	20.95	20.95	42,800
2023-08-22	20.69	20.69	20.69	20.69	42,800
2023-08-21	20.69	20.69	20.69	20.69	8,800
2023-08-18	20.88	20.88	20.88	20.88	27,800
2023-08-17	20.88	20.88	20.88	20.88	13,200
2023-08-16	21.05	21.05	21.05	21.05	16,792
2023-08-15	21.05	21.05	21.05	21.05	700
2023-08-14	21.05	21.05	21.05	21.05	13,247
2023-08-11	21.05	21.05	21.05	21.05	0
2023-08-10	21.05	21.05	21.05	21.05	4,597
2023-08-09	21.05	21.05	21.05	21.05	700
2023-08-08	21.05	21.05	21.05	21.05	11,200
2023-08-07	21.28	21.28	21.28	21.28	200
2023-08-04	21.28	21.28	21.28	21.28	12,600
2023-08-03	21.28	21.28	21.28	21.28	15,600
2023-08-02	21.28	21.28	21.28	21.28	12,964
2023-08-01	22.37	22.37	22.37	22.37	13,602
2023-07-31	22.37	22.37	22.37	22.37	3,200
2023-07-28	22.37	22.37	22.37	22.37	1,780,000
2023-07-27	21.73	21.73	21.73	21.73	48,900
2023-07-26	21.73	21.73	21.73	21.73	9,500
2023-07-25	21.73	21.73	21.73	21.73	18,100
2023-07-24	21.35	21.35	21.35	21.35	158,400
2023-07-21	21.35	21.35	21.35	21.35	16,400
2023-07-20	21.35	21.35	21.35	21.35	36,800
2023-07-19	21.35	21.35	21.35	21.35	38,731
2023-07-18	21.35	21.35	21.35	21.35	33,200
2023-07-17	21.35	21.35	21.35	21.35	0
2023-07-14	21.35	21.35	21.35	21.35	16,800
2023-07-13	21.35	21.35	21.35	21.35	2,900
2023-07-12	21.61	21.61	21.61	21.61	3,500
2023-07-11	21.84	21.84	21.84	21.84	1,416
2023-07-10	21.49	21.49	21.49	21.49	0
2023-07-07	21.49	21.49	21.49	21.49	0
2023-07-06	21.49	21.49	21.49	21.49	0
2023-07-05	21.49	21.49	21.49	21.49	2,200
2023-07-04	21.49	21.49	21.49	21.49	300
2023-07-03	21.49	21.49	21.49	21.49	1,900
2023-06-30	21.49	21.49	21.49	21.49	6,800
2023-06-29	21.49	21.49	21.49	21.49	5,200
2023-06-28	21.49	21.49	21.49	21.49	248,581
2023-06-27	21.61	21.61	21.61	21.61	124,400
2023-06-26	21.33	21.33	21.33	21.33	36,807
2023-06-23	20.84	20.84	20.84	20.84	35,000
2023-06-22	20.84	20.84	20.84	20.84	100
2023-06-21	20.84	20.84	20.84	20.84	71,700
2023-06-20	20.84	20.84	20.84	20.84	1,600
2023-06-19	20.84	20.84	20.84	20.84	524,300
2023-06-16	21.01	21.01	21.01	21.01	0
2023-06-15	21.01	21.01	21.01	21.01	1
2023-06-14	20.79	20.79	20.79	20.79	0
2023-06-13	20.79	20.79	20.79	20.79	0
2023-06-12	20.79	20.79	20.79	20.79	2,200
2023-06-09	20.79	20.79	20.79	20.79	2,200
2023-06-08	20.83	20.83	20.83	20.83	3,563
2023-06-07	20.87	20.87	20.87	20.87	5,400
2023-06-06	20.87	20.87	20.87	20.87	7,200
2023-06-05	20.87	20.87	20.87	20.87	12,400
2023-06-02	20.87	20.87	20.87	20.87	9,500
2023-06-01	20.87	20.87	20.87	20.87	3,270
2023-05-31	20.64	20.64	20.64	20.64	4,653
2023-05-30	20.11	20.11	20.11	20.11	0
2023-05-29	20.11	20.11	20.11	20.11	0
2023-05-26	20.11	20.11	20.11	20.11	2,658
2023-05-25	20.07	20.07	20.07	20.07	284,900
2023-05-24	20.73	20.73	20.73	20.73	35,400
2023-05-23	20.73	20.73	20.73	20.73	4,000
2023-05-22	20.67	20.67	20.67	20.67	85,200
2023-05-19	20.67	20.67	20.67	20.67	0
2023-05-18	20.67	20.67	20.67	20.67	60,700
2023-05-17	20.67	20.67	20.67	20.67	60,700
2023-05-16	20.67	20.67	20.67	20.67	15,000
2023-05-15	20.67	20.67	20.67	20.67	4,200
2023-05-12	19.18	19.18	19.18	19.18	15,800
2023-05-11	19.18	19.18	19.18	19.18	2,600
2023-05-10	19.18	19.18	19.18	19.18	17,200
2023-05-09	19.18	19.18	19.18	19.18	0
2023-05-08	19.18	19.18	19.18	19.18	0
2023-05-05	19.18	19.18	19.18	19.18	0
2023-05-04	19.18	19.18	19.18	19.18	0
2023-05-03	19.18	19.18	19.18	19.18	0
2023-05-02	19.18	19.18	19.18	19.18	0
2023-05-01	19.18	19.18	19.18	19.18	0
2023-04-28	19.18	19.18	19.18	19.18	0
2023-04-27	19.18	19.18	19.18	19.18	1,800
2023-04-26	19.18	19.18	19.18	19.18	0
2023-04-25	19.18	19.18	19.18	19.18	0
2023-04-24	19.18	19.18	19.18	19.18	65,100
2023-04-21	19.18	19.18	19.18	19.18	63,500
2023-04-20	19.18	19.18	19.18	19.18	132,800
2023-04-19	19.18	19.18	19.18	19.18	0
2023-04-18	19.18	19.18	19.18	19.18	12,800
2023-04-17	19.18	19.18	19.18	19.18	9,900
2023-04-14	19.33	19.33	19.33	19.33	0
2023-04-13	19.33	19.33	19.33	19.33	716,000
2023-04-12	19.33	19.33	19.33	19.33	600
2023-04-11	19.33	19.33	19.33	19.33	1,000
2023-04-10	19.33	19.33	19.33	19.33	0
2023-04-07	19.33	19.33	19.33	19.33	0
2023-04-06	19.33	19.33	19.33	19.33	0
2023-04-05	19.33	19.33	19.33	19.33	90
2023-04-04	19.32	19.32	19.32	19.32	0
2023-04-03	19.32	19.32	19.32	19.32	0
2023-03-31	19.32	19.32	19.32	19.32	0
2023-03-30	19.32	19.32	19.32	19.32	0
2023-03-29	19.32	19.32	19.32	19.32	200
2023-03-28	19.32	19.32	19.32	19.32	300
2023-03-27	19.32	19.32	19.32	19.32	0
2023-03-24	19.32	19.32	19.32	19.32	0
2023-03-23	19.32	19.32	19.32	19.32	0
2023-03-22	19.32	19.32	19.32	19.32	0
2023-03-21	19.32	19.32	19.32	19.32	0
2023-03-20	19.32	19.32	19.32	19.32	0
2023-03-17	19.32	19.32	19.32	19.32	0
2023-03-16	18.96	18.96	18.96	18.96	0
2023-03-15	18.96	18.96	18.96	18.96	614,403
2023-03-14	19.07	19.07	19.07	19.07	38,200
2023-03-13	19.46	19.46	19.46	19.46	0
2023-03-10	19.06	19.06	19.06	19.06	0
2023-03-09	19.06	19.06	19.06	19.06	46,700
2023-03-08	19.06	19.06	19.06	19.06	5,600
2023-03-07	19.06	19.06	19.06	19.06	18,537
2023-03-06	19.06	19.06	19.06	19.06	4,600
2023-03-03	19.06	19.06	19.06	19.06	0
2023-03-02	19.06	19.06	19.06	19.06	38,000
2023-03-01	19.30	19.30	19.30	19.30	0
2023-02-28	19.30	19.30	19.30	19.30	0
2023-02-27	19.30	19.30	19.30	19.30	9,100
2023-02-24	19.30	19.30	19.30	19.30	305,800
2023-02-23	19.17	19.17	19.17	19.17	0
2023-02-22	19.17	19.17	19.17	19.17	121,100
2023-02-21	20.00	20.00	20.00	20.00	50,000
2023-02-20	20.00	20.00	20.00	20.00	57,000
2023-02-17	20.00	20.00	20.00	20.00	5,300
2023-02-16	20.00	20.00	20.00	20.00	59,900
2023-02-15	20.00	20.00	20.00	20.00	60,600
2023-02-14	20.00	20.00	20.00	20.00	2,200
2023-02-13	20.00	20.00	20.00	20.00	24,900
2023-02-10	20.00	20.00	20.00	20.00	23,678
2023-02-09	20.27	20.27	20.27	20.27	320,000
2023-02-08	19.95	19.95	19.95	19.95	0
2023-02-07	19.95	19.95	19.95	19.95	17
2023-02-06	20.00	20.00	20.00	20.00	21,500
2023-02-03	20.00	20.00	20.00	20.00	123,800
2023-02-02	20.00	20.00	20.00	20.00	61,000
2023-02-01	20.36	20.36	20.36	20.36	296
2023-01-31	20.21	20.21	20.21	20.21	0
2023-01-30	20.21	20.21	20.21	20.21	300
2023-01-27	20.21	20.21	20.21	20.21	0
2023-01-26	20.21	20.21	20.21	20.21	300
2023-01-25	20.21	20.21	20.21	20.21	0
2023-01-24	20.21	20.21	20.21	20.21	37,100
2023-01-23	20.21	20.21	20.21	20.21	62,900
2023-01-20	20.21	20.21	20.21	20.21	0
2023-01-19	20.21	20.21	20.21	20.21	300
2023-01-18	19.79	19.79	19.79	19.79	500
2023-01-17	19.78	19.78	19.78	19.78	0
2023-01-16	19.78	19.78	19.78	19.78	40,700
2023-01-13	19.78	19.78	19.78	19.78	24,201
2023-01-12	19.20	19.20	19.20	19.20	18,400
2023-01-11	19.20	19.20	19.20	19.20	9,200
2023-01-10	20.13	20.13	20.13	20.13	0
2023-01-09	20.13	20.13	20.13	20.13	0
2023-01-06	20.13	20.13	20.13	20.13	53,800
2023-01-05	20.13	20.13	20.13	20.13	1,600
2023-01-04	20.13	20.13	20.13	20.13	46,500
2023-01-03	20.13	20.13	20.13	20.13	0
2023-01-02	20.13	20.13	20.13	20.13	0
2022-12-30	20.13	20.13	20.13	20.13	0
2022-12-29	20.13	20.13	20.13	20.13	13,700
2022-12-28	20.13	20.13	20.13	20.13	25,500
2022-12-27	20.13	20.13	20.13	20.13	0
2022-12-26	20.13	20.13	20.13	20.13	0
2022-12-23	20.13	20.13	20.13	20.13	0
2022-12-22	20.13	20.13	20.13	20.13	100
2022-12-21	19.75	19.75	19.75	19.75	131,200
2022-12-20	19.75	19.75	19.75	19.75	0
2022-12-19	19.75	19.75	19.75	19.75	0
2022-12-16	19.75	19.75	19.75	19.75	95
2022-12-15	20.01	20.01	20.01	20.01	100,600
2022-12-14	20.13	20.13	20.13	20.13	71,100
2022-12-13	20.36	20.36	20.36	20.36	0
2022-12-12	20.36	20.36	20.36	20.36	0
2022-12-09	20.36	20.36	20.36	20.36	509,200
2022-12-08	20.36	20.36	20.36	20.36	0
2022-12-07	20.36	20.36	20.36	20.36	63,500
2022-12-06	20.52	20.52	20.52	20.52	0
2022-12-05	20.52	20.52	20.52	20.52	0
2022-12-02	20.52	20.52	20.52	20.52	6,700
2022-12-01	20.52	20.52	20.52	20.52	0
2022-11-30	20.52	20.52	20.52	20.52	5,505
2022-11-29	20.00	20.00	20.00	20.00	0
2022-11-28	20.00	20.00	20.00	20.00	0
2022-11-25	20.00	20.00	20.00	20.00	0
2022-11-24	20.00	20.00	20.00	20.00	210,000
2022-11-23	19.82	19.82	19.82	19.82	0
2022-11-22	19.82	19.82	19.82	19.82	33,100
2022-11-21	19.82	19.82	19.82	19.82	1,324,200
2022-11-18	19.54	19.54	19.54	19.54	306,900
2022-11-17	19.14	19.14	19.14	19.14	121,700
2022-11-16	19.71	19.71	19.71	19.71	0
2022-11-15	19.71	19.71	19.71	19.71	54,400
2022-11-14	19.71	19.71	19.71	19.71	0
2022-11-11	19.71	19.71	19.71	19.71	0
2022-11-10	19.71	19.71	19.71	19.71	114,500
2022-11-09	20.60	20.60	20.60	20.60	1,300
2022-11-08	20.60	20.60	20.60	20.60	30,800
2022-11-07	20.60	20.60	20.60	20.60	104,069
2022-11-04	20.83	20.83	20.83	20.83	208,792
2022-11-03	19.60	19.60	19.60	19.60	0
2022-11-02	19.60	19.60	19.60	19.60	0
2022-11-01	19.60	19.60	19.60	19.60	0
2022-10-31	19.60	19.60	19.60	19.60	11,400
2022-10-28	19.60	19.60	19.60	19.60	25,300
2022-10-27	19.60	19.60	19.60	19.60	0
2022-10-26	19.60	19.60	19.60	19.60	0
2022-10-25	19.60	19.60	19.60	19.60	138,301
2022-10-24	19.79	19.79	19.79	19.79	11,300
2022-10-21	19.79	19.79	19.79	19.79	607,000
2022-10-20	19.85	19.85	19.85	19.85	0
2022-10-19	19.85	19.85	19.85	19.85	0
2022-10-18	19.85	19.85	19.85	19.85	179,600
2022-10-17	19.82	19.82	19.82	19.82	108,046
2022-10-14	20.40	20.40	20.40	20.40	78,600
2022-10-13	20.40	20.40	20.40	20.40	381,900
2022-10-12	20.52	20.52	20.52	20.52	52,000
2022-10-11	19.49	19.49	19.49	19.49	0
2022-10-10	19.49	19.49	19.49	19.49	0
2022-10-07	19.49	19.49	19.49	19.49	25,923
2022-10-06	19.49	19.49	19.49	19.49	0
2022-10-05	19.49	19.49	19.49	19.49	45,500
2022-10-04	19.49	19.49	19.49	19.49	10,115
2022-10-03	19.03	19.03	19.03	19.03	102,083
2022-09-30	19.77	19.77	19.77	19.77	0
2022-09-29	19.77	19.77	19.77	19.77	0
2022-09-28	19.77	19.77	19.77	19.77	23,561
2022-09-27	19.77	19.77	19.77	19.77	200
2022-09-26	19.09	19.09	19.09	19.09	10,200
2022-09-23	19.09	19.09	19.09	19.09	0
2022-09-22	19.09	19.09	19.09	19.09	83,700
2022-09-21	19.09	19.09	19.09	19.09	771,800
2022-09-20	19.43	19.43	19.43	19.43	6,000
2022-09-19	19.43	19.43	19.43	19.43	0
2022-09-16	19.43	19.43	19.43	19.43	90,400
2022-09-15	19.12	19.12	19.12	19.12	4,000
2022-09-14	19.12	19.12	19.12	19.12	260,900
2022-09-13	18.24	18.24	18.24	18.24	900
2022-09-12	18.24	18.24	18.24	18.24	17,774
2022-09-09	18.24	18.24	18.24	18.24	7,462
2022-09-08	19.38	19.38	19.38	19.38	27,700
2022-09-07	19.38	19.38	19.38	19.38	17,800
2022-09-06	19.38	19.38	19.38	19.38	8,200
2022-09-05	19.38	19.38	19.38	19.38	9,520
2022-09-02	19.38	19.38	19.38	19.38	13,600
2022-09-01	19.38	19.38	19.38	19.38	800
2022-08-31	19.38	19.38	19.38	19.38	30,238
2022-08-30	19.38	19.38	19.38	19.38	2,797
2022-08-29	19.38	19.38	19.38	19.38	0
2022-08-26	19.38	19.38	19.38	19.38	85,800
2022-08-25	18.72	18.72	18.72	18.72	14,418
2022-08-24	18.72	18.72	18.72	18.72	5,173
2022-08-23	18.72	18.72	18.72	18.72	16,400
2022-08-22	18.72	18.72	18.72	18.72	0
2022-08-19	18.72	18.72	18.72	18.72	800
2022-08-18	17.70	17.70	17.70	17.70	0
2022-08-17	17.70	17.70	17.70	17.70	76,400
2022-08-16	17.70	17.70	17.70	17.70	0
2022-08-15	17.70	17.70	17.70	17.70	0
2022-08-12	17.70	17.70	17.70	17.70	0
2022-08-11	17.70	17.70	17.70	17.70	0
2022-08-10	17.70	17.70	17.70	17.70	0
2022-08-09	17.70	17.70	17.70	17.70	24,800
2022-08-08	17.70	17.70	17.70	17.70	0
2022-08-05	17.70	17.70	17.70	17.70	0
2022-08-04	17.70	17.70	17.70	17.70	0
2022-08-03	17.70	17.70	17.70	17.70	70,400
2022-08-02	17.70	17.70	17.70	17.70	106,800
2022-08-01	17.70	17.70	17.70	17.70	125,600
2022-07-29	17.70	17.70	17.70	17.70	0
2022-07-28	17.70	17.70	17.70	17.70	0
2022-07-27	17.70	17.70	17.70	17.70	1,400
2022-07-26	17.70	17.70	17.70	17.70	0
2022-07-25	17.70	17.70	17.70	17.70	0
2022-07-22	17.70	17.70	17.70	17.70	1,600
2022-07-21	17.70	17.70	17.70	17.70	0
2022-07-20	17.70	17.70	17.70	17.70	0
2022-07-19	17.70	17.70	17.70	17.70	1,800
2022-07-18	17.70	17.70	17.70	17.70	0
2022-07-15	17.70	17.70	17.70	17.70	100
2022-07-14	17.70	17.70	17.70	17.70	0
2022-07-13	17.70	17.70	17.70	17.70	0
2022-07-12	17.70	17.70	17.70	17.70	0
2022-07-11	17.70	17.70	17.70	17.70	0
2022-07-08	17.70	17.70	17.70	17.70	200
2022-07-07	17.70	17.70	17.70	17.70	1,100
2022-07-06	17.70	17.70	17.70	17.70	81,500
2022-07-05	17.70	17.70	17.70	17.70	52,000
2022-07-04	17.70	17.70	17.70	17.70	0
2022-07-01	17.54	17.54	17.54	17.54	0
2022-06-30	17.54	17.54	17.54	17.54	103,600
2022-06-29	17.81	17.81	17.81	17.81	0
2022-06-28	17.81	17.81	17.81	17.81	0
2022-06-27	17.81	17.81	17.81	17.81	10,700
2022-06-24	17.81	17.81	17.81	17.81	2,000
2022-06-23	17.81	17.81	17.81	17.81	0
2022-06-22	17.81	17.81	17.81	17.81	0
2022-06-21	17.81	17.81	17.81	17.81	0
2022-06-20	17.81	17.81	17.81	17.81	0
2022-06-17	17.81	17.81	17.81	17.81	0
2022-06-16	17.81	17.81	17.81	17.81	0
2022-06-15	17.81	17.81	17.81	17.81	0
2022-06-14	17.81	17.81	17.81	17.81	0
2022-06-13	17.81	17.81	17.81	17.81	0
2022-06-10	17.81	17.81	17.81	17.81	35,400
2022-06-09	18.09	18.09	18.09	18.09	2,400
2022-06-08	18.09	18.09	18.09	18.09	0
2022-06-07	18.09	18.09	18.09	18.09	0
2022-06-06	18.09	18.09	18.09	18.09	35,400
2022-06-03	17.46	17.46	17.46	17.46	0
2022-06-02	17.46	17.46	17.46	17.46	0
2022-06-01	17.46	17.46	17.46	17.46	0
2022-05-31	17.46	17.46	17.46	17.46	0
2022-05-30	17.46	17.46	17.46	17.46	0
2022-05-27	17.46	17.46	17.46	17.46	31,200
2022-05-26	17.46	17.46	17.46	17.46	28,900
2022-05-25	17.46	17.46	17.46	17.46	18,900
2022-05-24	17.46	17.46	17.46	17.46	29,100
2022-05-23	17.46	17.46	17.46	17.46	25,100
2022-05-20	17.46	17.46	17.46	17.46	6,100
2022-05-19	17.46	17.46	17.46	17.46	2,700
2022-05-18	17.46	17.46	17.46	17.46	1,000
2022-05-17	17.46	17.46	17.46	17.46	1,200
2022-05-16	17.46	17.46	17.46	17.46	1,400
2022-05-13	17.46	17.46	17.46	17.46	93,600
2022-05-12	17.46	17.46	17.46	17.46	22,500
2022-05-11	17.46	17.46	17.46	17.46	0
2022-05-10	17.46	17.46	17.46	17.46	82,400
2022-05-09	18.79	18.79	18.79	18.79	0
2022-05-06	18.79	18.79	18.79	18.79	108,800
2022-05-05	17.56	17.56	17.56	17.56	0
2022-05-04	17.56	17.56	17.56	17.56	0
2022-05-03	17.56	17.56	17.56	17.56	0
2022-05-02	17.56	17.56	17.56	17.56	0
2022-04-29	17.56	17.56	17.56	17.56	0
2022-04-28	17.56	17.56	17.56	17.56	205,000
2022-04-27	17.56	17.56	17.56	17.56	12,400
2022-04-26	17.56	17.56	17.56	17.56	34,500
2022-04-25	17.94	17.94	17.94	17.94	7,400
2022-04-22	17.94	17.94	17.94	17.94	1,900
2022-04-21	17.94	17.94	17.94	17.94	4,800
2022-04-20	17.94	17.94	17.94	17.94	17,100
2022-04-19	18.65	18.65	18.65	18.65	0
2022-04-18	18.65	18.65	18.65	18.65	0
2022-04-15	18.65	18.65	18.65	18.65	0
2022-04-14	18.65	18.65	18.65	18.65	0
2022-04-13	18.65	18.65	18.65	18.65	0
2022-04-12	18.65	18.65	18.65	18.65	0
2022-04-11	18.65	18.65	18.65	18.65	53,900
2022-04-08	18.65	18.65	18.65	18.65	6,700
2022-04-07	18.65	18.65	18.65	18.65	55,000
2022-04-06	18.80	18.80	18.80	18.80	0
2022-04-05	18.80	18.80	18.80	18.80	0
2022-04-04	18.80	18.80	18.80	18.80	0
2022-04-01	18.80	18.80	18.80	18.80	0
2022-03-31	18.80	18.80	18.80	18.80	400
2022-03-30	18.83	18.83	18.83	18.83	0
2022-03-29	18.83	18.83	18.83	18.83	0
2022-03-28	18.83	18.83	18.83	18.83	0
2022-03-25	18.83	18.83	18.83	18.83	0
2022-03-24	18.83	18.83	18.83	18.83	700
2022-03-23	18.81	18.81	18.81	18.81	0
2022-03-22	18.81	18.81	18.81	18.81	400
2022-03-21	18.25	18.25	18.25	18.25	0
2022-03-18	18.25	18.25	18.25	18.25	0
2022-03-17	18.25	18.25	18.25	18.25	0
2022-03-16	18.25	18.25	18.25	18.25	65,100
2022-03-15	18.25	18.25	18.25	18.25	4,700
2022-03-14	18.25	18.25	18.25	18.25	0
2022-03-11	18.25	18.25	18.25	18.25	6,000
2022-03-10	19.10	19.10	19.10	19.10	0
2022-03-09	19.10	19.10	19.10	19.10	26,200
2022-03-08	19.10	19.10	19.10	19.10	0
2022-03-07	19.10	19.10	19.10	19.10	22,100
2022-03-04	18.76	18.76	18.76	18.76	3,900
2022-03-03	18.76	18.76	18.76	18.76	12,300
2022-03-02	18.76	18.76	18.76	18.76	98,000
2022-03-01	19.59	19.59	19.59	19.59	114,000
2022-02-28	19.71	19.71	19.71	19.71	33,400
2022-02-25	19.71	19.71	19.71	19.71	0
2022-02-24	19.71	19.71	19.71	19.71	104,400
2022-02-23	19.71	19.71	19.71	19.71	0
2022-02-22	19.71	19.71	19.71	19.71	191,000
2022-02-21	20.32	20.32	20.32	20.32	114,500
2022-02-18	20.32	20.32	20.32	20.32	0
2022-02-17	20.32	20.32	20.32	20.32	39,600
2022-02-16	20.32	20.32	20.32	20.32	276,000
2022-02-15	20.19	20.19	20.19	20.19	66,300
2022-02-14	20.19	20.19	20.19	20.19	103,800
2022-02-11	19.76	19.76	19.76	19.76	0
2022-02-10	19.76	19.76	19.76	19.76	0
2022-02-09	19.76	19.76	19.76	19.76	0
2022-02-08	19.76	19.76	19.76	19.76	5,200
2022-02-07	19.76	19.76	19.76	19.76	0
2022-02-04	19.76	19.76	19.76	19.76	107,500
2022-02-03	19.75	19.75	19.75	19.75	2,100
2022-02-02	19.75	19.75	19.75	19.75	155,879
2022-02-01	18.53	18.53	18.53	18.53	11,100
2022-01-31	18.53	18.53	18.53	18.53	1,700
2022-01-28	18.53	18.53	18.53	18.53	871
2022-01-27	18.53	18.53	18.53	18.53	111,600
2022-01-26	18.53	18.53	18.53	18.53	176,000
2022-01-25	18.06	18.06	18.06	18.06	174,000
2022-01-24	18.06	18.06	18.06	18.06	4,000
2022-01-21	18.06	18.06	18.06	18.06	8,300
2022-01-20	18.06	18.06	18.06	18.06	0
2022-01-19	18.06	18.06	18.06	18.06	140,436
2022-01-18	18.44	18.44	18.44	18.44	0
2022-01-17	18.44	18.44	18.44	18.44	0
2022-01-14	18.44	18.44	18.44	18.44	0
2022-01-13	18.44	18.44	18.44	18.44	0
2022-01-12	18.44	18.44	18.44	18.44	1,055,202
2022-01-11	17.94	17.94	17.94	17.94	1,800
2022-01-10	17.94	17.94	17.94	17.94	0
2022-01-07	17.94	17.94	17.94	17.94	12,300
2022-01-06	17.94	17.94	17.94	17.94	121,400
2022-01-05	18.42	18.42	18.42	18.42	23,000
2022-01-04	18.69	18.69	18.69	18.69	78,000
2022-01-03	18.19	18.19	18.19	18.19	0
2021-12-31	18.19	18.19	18.19	18.19	0
2021-12-30	18.19	18.19	18.19	18.19	21,500
2021-12-29	18.19	18.19	18.19	18.19	21,300
2021-12-28	18.19	18.19	18.19	18.19	0
2021-12-27	18.19	18.19	18.19	18.19	0
2021-12-24	18.19	18.19	18.19	18.19	0
2021-12-23	18.19	18.19	18.19	18.19	0
2021-12-22	18.19	18.19	18.19	18.19	16,000
2021-12-21	18.19	18.19	18.19	18.19	15,000
2021-12-20	18.19	18.19	18.19	18.19	67,900
2021-12-17	18.19	18.19	18.19	18.19	800
2021-12-16	18.32	18.32	18.32	18.32	207,300
2021-12-15	18.65	18.65	18.65	18.65	26,200
2021-12-14	18.65	18.65	18.65	18.65	193,600
2021-12-13	18.65	18.65	18.65	18.65	16,800
2021-12-10	18.65	18.65	18.65	18.65	0
2021-12-09	18.65	18.65	18.65	18.65	11,000
2021-12-08	18.65	18.65	18.65	18.65	322,490
2021-12-07	18.34	18.34	18.34	18.34	34,200
2021-12-06	18.34	18.34	18.34	18.34	0
2021-12-03	18.34	18.34	18.34	18.34	27,700
2021-12-02	18.34	18.34	18.34	18.34	3,197
2021-12-01	18.34	18.34	18.34	18.34	11,200
2021-11-30	18.34	18.34	18.34	18.34	193,200
2021-11-29	18.34	18.34	18.34	18.34	10,400
2021-11-26	18.34	18.34	18.34	18.34	117,000
2021-11-25	19.11	19.11	19.11	19.11	4,015,100
2021-11-24	20.07	20.07	20.07	20.07	2,300
2021-11-23	20.07	20.07	20.07	20.07	0
2021-11-22	20.07	20.07	20.07	20.07	4,500
2021-11-19	20.07	20.07	20.07	20.07	1,000
2021-11-18	20.07	20.07	20.07	20.07	1,500
2021-11-17	20.07	20.07	20.07	20.07	0
2021-11-16	20.07	20.07	20.07	20.07	0
2021-11-15	20.07	20.07	20.07	20.07	700
2021-11-12	20.07	20.07	20.07	20.07	6,300
2021-11-11	20.07	20.07	20.07	20.07	14,000
2021-11-10	20.07	20.07	20.07	20.07	12,100
2021-11-09	20.07	20.07	20.07	20.07	3,800
2021-11-08	20.07	20.07	20.07	20.07	0
2021-11-05	20.07	20.07	20.07	20.07	0
2021-11-04	20.07	20.07	20.07	20.07	33,200
2021-11-03	20.07	20.07	20.07	20.07	0
2021-11-02	20.07	20.07	20.07	20.07	0
2021-11-01	20.07	20.07	20.07	20.07	6,800
2021-10-29	20.07	20.07	20.07	20.07	9,300
2021-10-28	20.07	20.07	20.07	20.07	43,200
2021-10-27	21.15	21.15	21.15	21.15	10,600
2021-10-26	21.15	21.15	21.15	21.15	7,900
2021-10-25	21.15	21.15	21.15	21.15	6,100
2021-10-22	21.15	21.15	21.15	21.15	7,400
2021-10-21	21.15	21.15	21.15	21.15	9,900
2021-10-20	21.15	21.15	21.15	21.15	34,589
2021-10-19	21.15	21.15	21.15	21.15	13,900
2021-10-18	21.15	21.15	21.15	21.15	5,700
2021-10-15	21.15	21.15	21.15	21.15	6,900
2021-10-14	21.15	21.15	21.15	21.15	15,900
2021-10-13	21.15	21.15	21.15	21.15	14,300
2021-10-12	21.15	21.15	21.15	21.15	16,400
2021-10-11	21.15	21.15	21.15	21.15	29,300
2021-10-08	21.15	21.15	21.15	21.15	2,100
2021-10-07	21.15	21.15	21.15	21.15	10,000
2021-10-06	22.80	22.80	22.80	22.80	600
2021-10-05	22.80	22.80	22.80	22.80	500
2021-10-04	22.80	22.80	22.80	22.80	0
2021-10-01	22.24	22.24	22.24	22.24	319,694
2021-09-30	22.39	22.39	22.39	22.39	732,000
2021-09-29	21.24	21.24	21.24	21.24	400
2021-09-28	21.24	21.24	21.24	21.24	25,000
2021-09-27	21.24	21.24	21.24	21.24	54,100
2021-09-24	21.24	21.24	21.24	21.24	8,400
2021-09-23	20.45	20.45	20.45	20.45	0
2021-09-22	20.45	20.45	20.45	20.45	3,400
2021-09-21	20.45	20.45	20.45	20.45	14,400
2021-09-20	20.45	20.45	20.45	20.45	0
2021-09-17	20.45	20.45	20.45	20.45	173,500
2021-09-16	20.28	20.28	20.28	20.28	699,000
2021-09-15	20.28	20.28	20.28	20.28	738,400
2021-09-14	20.28	20.28	20.28	20.28	6,385
2021-09-13	20.28	20.28	20.28	20.28	4,300
2021-09-10	20.28	20.28	20.28	20.28	100
2021-09-09	20.52	20.52	20.52	20.52	0
2021-09-08	20.52	20.52	20.52	20.52	0
2021-09-07	20.52	20.52	20.52	20.52	133,300
2021-09-06	20.52	20.52	20.52	20.52	0
2021-09-03	20.52	20.52	20.52	20.52	42,100
2021-09-02	20.52	20.52	20.52	20.52	0
2021-09-01	20.52	20.52	20.52	20.52	0
2021-08-31	20.52	20.52	20.52	20.52	11,200
2021-08-30	19.80	19.80	19.80	19.80	0
2021-08-27	19.80	19.80	19.80	19.80	0
2021-08-26	19.80	19.80	19.80	19.80	0
2021-08-25	19.80	19.80	19.80	19.80	55,800
2021-08-24	19.80	19.80	19.80	19.80	0
2021-08-23	19.80	19.80	19.80	19.80	0
2021-08-20	19.80	19.80	19.80	19.80	0
2021-08-19	19.80	19.80	19.80	19.80	0
2021-08-18	19.80	19.80	19.80	19.80	400
2021-08-17	20.43	20.43	20.43	20.43	300
2021-08-16	20.43	20.43	20.43	20.43	0
2021-08-13	20.43	20.43	20.43	20.43	100
2021-08-12	20.43	20.43	20.43	20.43	20,258
2021-08-11	20.43	20.43	20.43	20.43	0
2021-08-10	20.43	20.43	20.43	20.43	0
2021-08-09	20.43	20.43	20.43	20.43	0
2021-08-06	20.43	20.43	20.43	20.43	0
2021-08-05	20.43	20.43	20.43	20.43	0
2021-08-04	20.43	20.43	20.43	20.43	0
2021-08-03	20.43	20.43	20.43	20.43	0
2021-08-02	20.43	20.43	20.43	20.43	0
2021-07-30	20.43	20.43	20.43	20.43	0
2021-07-29	20.43	20.43	20.43	20.43	15,300
2021-07-28	20.43	20.43	20.43	20.43	0
2021-07-27	20.43	20.43	20.43	20.43	7,200
2021-07-26	21.05	21.05	21.05	21.05	11,300
2021-07-23	21.05	21.05	21.05	21.05	0
2021-07-22	21.05	21.05	21.05	21.05	0
2021-07-21	21.05	21.05	21.05	21.05	0
2021-07-20	21.05	21.05	21.05	21.05	400
2021-07-19	21.05	21.05	21.05	21.05	14,300
2021-07-16	21.05	21.05	21.05	21.05	12,700
2021-07-15	21.05	21.05	21.05	21.05	0
2021-07-14	21.05	21.05	21.05	21.05	15,700
2021-07-13	21.05	21.05	21.05	21.05	1
2021-07-12	21.05	21.05	21.05	21.05	0
2021-07-09	21.05	21.05	21.05	21.05	0
2021-07-08	21.05	21.05	21.05	21.05	0
2021-07-07	21.05	21.05	21.05	21.05	1,764
2021-07-06	21.05	21.05	21.05	21.05	0
2021-07-05	21.05	21.05	21.05	21.05	0
2021-07-02	21.05	21.05	21.05	21.05	26,600
2021-07-01	21.05	21.05	21.05	21.05	0
2021-06-30	21.05	21.05	21.05	21.05	0
2021-06-29	21.05	21.05	21.05	21.05	7,000
2021-06-28	21.05	21.05	21.05	21.05	0
2021-06-25	21.05	21.05	21.05	21.05	0
2021-06-24	21.05	21.05	21.05	21.05	0
2021-06-23	21.05	21.05	21.05	21.05	0
2021-06-22	21.05	21.05	21.05	21.05	0
2021-06-21	21.05	21.05	21.05	21.05	0
2021-06-18	21.05	21.05	21.05	21.05	0
2021-06-17	21.05	21.05	21.05	21.05	0
2021-06-16	21.05	21.05	21.05	21.05	0
2021-06-15	21.05	21.05	21.05	21.05	0
2021-06-14	21.05	21.05	21.05	21.05	6,729
2021-06-11	21.05	21.05	21.05	21.05	0
2021-06-10	21.05	21.05	21.05	21.05	0
2021-06-09	21.05	21.05	21.05	21.05	30,600
2021-06-08	21.05	21.05	21.05	21.05	7,200
2021-06-07	19.11	19.11	19.11	19.11	14,800
2021-06-04	19.11	19.11	19.11	19.11	0
2021-06-03	19.11	19.11	19.11	19.11	83,400
2021-06-02	19.11	19.11	19.11	19.11	0
2021-06-01	19.11	19.11	19.11	19.11	0
2021-05-28	19.11	19.11	19.11	19.11	0
2021-05-27	19.11	19.11	19.11	19.11	0
2021-05-26	19.11	19.11	19.11	19.11	0
2021-05-25	19.11	19.11	19.11	19.11	0
2021-05-24	19.11	19.11	19.11	19.11	0
2021-05-21	19.11	19.11	19.11	19.11	0
2021-05-20	19.11	19.11	19.11	19.11	0
2021-05-19	19.11	19.11	19.11	19.11	0
2021-05-18	19.11	19.11	19.11	19.11	0
2021-05-17	19.11	19.11	19.11	19.11	0
2021-05-14	19.11	19.11	19.11	19.11	0
2021-05-13	19.11	19.11	19.11	19.11	0
2021-05-12	19.11	19.11	19.11	19.11	40,200
2021-05-11	19.11	19.11	19.11	19.11	79
2021-05-10	19.79	19.79	19.79	19.79	0
2021-05-07	19.79	19.79	19.79	19.79	47,100
2021-05-06	18.89	18.89	18.89	18.89	21,900
2021-05-05	18.89	18.89	18.89	18.89	0
2021-05-04	18.89	18.89	18.89	18.89	0
2021-04-30	18.89	18.89	18.89	18.89	0
2021-04-29	18.89	18.89	18.89	18.89	0
2021-04-28	18.89	18.89	18.89	18.89	0
2021-04-27	18.89	18.89	18.89	18.89	0
2021-04-26	18.89	18.89	18.89	18.89	0
2021-04-23	18.89	18.89	18.89	18.89	0
2021-04-22	18.89	18.89	18.89	18.89	0
2021-04-21	18.89	18.89	18.89	18.89	0
2021-04-20	18.89	18.89	18.89	18.89	0
2021-04-19	18.89	18.89	18.89	18.89	0
2021-04-16	18.89	18.89	18.89	18.89	0
2021-04-15	18.89	18.89	18.89	18.89	0
2021-04-14	18.89	18.89	18.89	18.89	0
2021-04-13	18.89	18.89	18.89	18.89	0
2021-04-12	18.89	18.89	18.89	18.89	0
2021-04-09	18.89	18.89	18.89	18.89	91,497
2021-04-08	17.53	17.53	17.53	17.53	3,100
2021-04-07	17.53	17.53	17.53	17.53	0
2021-04-06	17.53	17.53	17.53	17.53	0
2021-04-01	17.53	17.53	17.53	17.53	0
2021-03-31	17.53	17.53	17.53	17.53	8,700
2021-03-30	17.53	17.53	17.53	17.53	57,900
2021-03-29	17.53	17.53	17.53	17.53	0
2021-03-26	17.53	17.53	17.53	17.53	600
2021-03-25	17.53	17.53	17.53	17.53	0
2021-03-24	17.53	17.53	17.53	17.53	5,500
2021-03-23	17.53	17.53	17.53	17.53	0
2021-03-22	17.53	17.53	17.53	17.53	0
2021-03-19	17.53	17.53	17.53	17.53	0
2021-03-18	17.53	17.53	17.53	17.53	5,500
2021-03-17	17.53	17.53	17.53	17.53	0
2021-03-16	17.53	17.53	17.53	17.53	1,300
2021-03-15	17.53	17.53	17.53	17.53	0
2021-03-12	17.53	17.53	17.53	17.53	0
2021-03-11	17.53	17.53	17.53	17.53	0
2021-03-10	17.53	17.53	17.53	17.53	5,800
2021-03-09	17.53	17.53	17.53	17.53	74
2021-03-08	17.53	17.53	17.53	17.53	0
2021-03-05	17.53	17.53	17.53	17.53	0
2021-03-04	17.53	17.53	17.53	17.53	0
2021-03-03	17.53	17.53	17.53	17.53	0
2021-03-02	17.53	17.53	17.53	17.53	0
2021-03-01	17.53	17.53	17.53	17.53	0
2021-02-26	17.53	17.53	17.53	17.53	0
2021-02-25	17.53	17.53	17.53	17.53	0
2021-02-24	17.53	17.53	17.53	17.53	0
2021-02-23	17.53	17.53	17.53	17.53	0
2021-02-22	17.53	17.53	17.53	17.53	0
2021-02-19	17.53	17.53	17.53	17.53	20,900
2021-02-18	17.53	17.53	17.53	17.53	28,400
2021-02-17	17.53	17.53	17.53	17.53	18,500
2021-02-16	17.53	17.53	17.53	17.53	13,900
2021-02-15	17.53	17.53	17.53	17.53	21,400
2021-02-12	17.53	17.53	17.53	17.53	21,400
2021-02-11	17.53	17.53	17.53	17.53	0
2021-02-10	17.53	17.53	17.53	17.53	0
2021-02-09	17.53	17.53	17.53	17.53	0
2021-02-08	17.53	17.53	17.53	17.53	16,600
2021-02-05	17.53	17.53	17.53	17.53	19,600
2021-02-04	17.53	17.53	17.53	17.53	0
2021-02-03	17.53	17.53	17.53	17.53	19,100
2021-02-02	17.53	17.53	17.53	17.53	0
2021-02-01	17.53	17.53	17.53	17.53	4,600
2021-01-29	17.53	17.53	17.53	17.53	0
2021-01-28	17.53	17.53	17.53	17.53	4,100
2021-01-27	17.53	17.53	17.53	17.53	20,500
2021-01-26	17.53	17.53	17.53	17.53	61,600
2021-01-25	17.01	17.01	17.01	17.01	12,900
2021-01-22	17.01	17.01	17.01	17.01	24,900
2021-01-21	17.01	17.01	17.01	17.01	17,300
2021-01-20	17.01	17.01	17.01	17.01	0
2021-01-19	17.01	17.01	17.01	17.01	43,200
2021-01-18	17.01	17.01	17.01	17.01	0
2021-01-15	17.01	17.01	17.01	17.01	0
2021-01-14	17.01	17.01	17.01	17.01	0
2021-01-13	17.01	17.01	17.01	17.01	0
2021-01-12	17.01	17.01	17.01	17.01	0
2021-01-11	17.01	17.01	17.01	17.01	0
2021-01-08	17.01	17.01	17.01	17.01	3,300
2021-01-07	17.01	17.01	17.01	17.01	1,600
2021-01-06	17.01	17.01	17.01	17.01	3,300
2021-01-05	17.01	17.01	17.01	17.01	4,400
2021-01-04	17.01	17.01	17.01	17.01	0
2020-12-31	17.01	17.01	17.01	17.01	0
2020-12-30	17.01	17.01	17.01	17.01	14,000
2020-12-29	17.01	17.01	17.01	17.01	24,300
2020-12-24	17.01	17.01	17.01	17.01	3,200
2020-12-23	17.01	17.01	17.01	17.01	0
2020-12-22	17.01	17.01	17.01	17.01	5,500
2020-12-21	17.98	17.98	17.98	17.98	10,700
2020-12-18	17.98	17.98	17.98	17.98	4,100
2020-12-17	17.98	17.98	17.98	17.98	357
2020-12-16	17.98	17.98	17.98	17.98	42,300
2020-12-15	17.98	17.98	17.98	17.98	148,200
2020-12-14	18.59	18.59	18.59	18.59	3,785
2020-12-11	18.59	18.59	18.59	18.59	0
2020-12-10	18.59	18.59	18.59	18.59	0
2020-12-09	18.59	18.59	18.59	18.59	0
2020-12-08	18.59	18.59	18.59	18.59	220,700
2020-12-07	18.88	18.88	18.88	18.88	700
2020-12-04	20.79	20.79	20.79	20.79	0
2020-12-03	20.79	20.79	20.79	20.79	0
2020-12-02	20.79	20.79	20.79	20.79	185
2020-12-01	20.79	20.79	20.79	20.79	346
2020-11-30	20.79	20.79	20.79	20.79	100
2020-11-27	20.79	20.79	20.79	20.79	40
2020-11-26	20.79	20.79	20.79	20.79	75,000
2020-11-25	20.05	20.05	20.05	20.05	0
2020-11-24	20.05	20.05	20.05	20.05	50,000
2020-11-23	18.76	18.76	18.76	18.76	0
2020-11-20	18.76	18.76	18.76	18.76	0
2020-11-19	18.76	18.76	18.76	18.76	0
2020-11-18	18.76	18.76	18.76	18.76	0
2020-11-17	18.76	18.76	18.76	18.76	0
2020-11-16	18.76	18.76	18.76	18.76	0
2020-11-13	18.76	18.76	18.76	18.76	0
2020-11-12	18.76	18.76	18.76	18.76	0
2020-11-11	18.76	18.76	18.76	18.76	5,098
2020-11-10	18.76	18.76	18.76	18.76	0
2020-11-09	18.76	18.76	18.76	18.76	0
2020-11-06	18.76	18.76	18.76	18.76	80,200
2020-11-05	18.69	18.69	18.69	18.69	0
2020-11-04	18.69	18.69	18.69	18.69	700
2020-11-03	18.69	18.69	18.69	18.69	0
2020-11-02	18.69	18.69	18.69	18.69	0
2020-10-30	18.69	18.69	18.69	18.69	0
2020-10-29	18.69	18.69	18.69	18.69	0
2020-10-28	18.69	18.69	18.69	18.69	900
2020-10-27	18.69	18.69	18.69	18.69	0
2020-10-26	18.69	18.69	18.69	18.69	0
2020-10-23	18.69	18.69	18.69	18.69	0
2020-10-22	18.69	18.69	18.69	18.69	81
2020-10-21	20.00	20.00	20.00	20.00	2,100
2020-10-20	20.00	20.00	20.00	20.00	0
2020-10-16	20.00	20.00	20.00	20.00	0
2020-10-15	20.00	20.00	20.00	20.00	0
2020-10-14	20.00	20.00	20.00	20.00	0
2020-10-13	20.00	20.00	20.00	20.00	6,400
2020-10-12	19.74	19.74	19.74	19.74	61,000
2020-10-09	19.88	19.88	19.88	19.88	0
2020-10-08	19.88	19.88	19.88	19.88	0
2020-10-07	19.88	19.88	19.88	19.88	8,900
2020-10-06	19.57	19.57	19.57	19.57	0
2020-10-05	19.57	19.57	19.57	19.57	0
2020-10-02	19.57	19.57	19.57	19.57	5,200
2020-10-01	19.57	19.57	19.57	19.57	0
2020-09-30	19.57	19.57	19.57	19.57	25,400
2020-09-29	20.81	20.81	20.81	20.81	4,100
2020-09-28	20.81	20.81	20.81	20.81	50,000
2020-09-25	22.79	22.79	22.79	22.79	1,190
2020-09-24	22.79	22.79	22.79	22.79	3,300
2020-09-23	22.79	22.79	22.79	22.79	0
2020-09-22	22.79	22.79	22.79	22.79	0
2020-09-21	22.79	22.79	22.79	22.79	0
2020-09-18	22.79	22.79	22.79	22.79	18,827
2020-09-17	22.79	22.79	22.79	22.79	0
2020-09-16	22.79	22.79	22.79	22.79	1,643
2020-09-15	22.79	22.79	22.79	22.79	25,000
2020-09-14	22.10	22.10	22.10	22.10	15,200
2020-09-11	22.10	22.10	22.10	22.10	0
2020-04-03	23.47	23.47	23.47	23.47	25,900
2020-04-02	23.47	23.47	23.47	23.47	1,252
2020-04-01	23.47	23.47	23.47	23.47	0

Share	Price	Change
Helix Exploration (HEX)	19.00	22.58%
Totally (TLY)	6.25	19.05%
Angle (AGL)	21.00	18.31%
Poolbeg Pharma (POLB)	15.50	16.1%
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)	0.024	259,717,013
Tower Resources (TRP)	0.0205	220,280,575