Mitsubishi Ord Share History

Mitsubishi Ord Share Price history. The following table shows end-of-day data 0Q0J historical share prices for Mitsubishi 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.

0Q0J.L
Share Price 0Q0J.L
Charts 0Q0J.L
Trades 0Q0J.L
History Compare
0Q0J.L 0Q0J.L
Share News 0Q0J.L
RNS 0Q0J.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	20.86	20.86	20.86	20.86	4,232
2024-05-06	21.19	21.19	21.19	21.19	0
2024-05-03	21.19	21.19	21.19	21.19	0
2024-05-02	21.19	21.19	21.19	21.19	27,000
2024-05-01	21.03	21.03	21.03	21.03	0
2024-04-30	21.03	21.03	21.03	21.03	0
2024-04-29	21.03	21.03	21.03	21.03	0
2024-04-26	21.03	21.03	21.03	21.03	35,741
2024-04-25	21.07	21.07	21.07	21.07	20,400
2024-04-24	21.07	21.07	21.07	21.07	128,939
2024-04-23	21.07	21.07	21.07	21.07	23,050
2024-04-22	21.07	21.07	21.07	21.07	4,900
2024-04-19	21.07	21.07	21.07	21.07	25,500
2024-04-18	21.07	21.07	21.07	21.07	2,499
2024-04-17	21.31	21.31	21.31	21.31	37,336
2024-04-16	21.31	21.31	21.31	21.31	718,383
2024-04-15	21.39	21.39	21.39	21.39	42,400
2024-04-12	21.39	21.39	21.39	21.39	15,300
2024-04-11	21.39	21.39	21.39	21.39	4,900
2024-04-10	21.39	21.39	21.39	21.39	72,100
2024-04-09	21.39	21.39	21.39	21.39	0
2024-04-08	21.39	21.39	21.39	21.39	6,700
2024-04-05	21.39	21.39	21.39	21.39	31,900
2024-04-04	21.39	21.39	21.39	21.39	21,000
2024-04-03	21.39	21.39	21.39	21.39	3,700
2024-04-02	21.39	21.39	21.39	21.39	77,000
2024-04-01	21.37	21.37	21.37	21.37	0
2024-03-29	21.37	21.37	21.37	21.37	0
2024-03-28	21.37	21.37	21.37	21.37	26,400
2024-03-27	21.37	21.37	21.37	21.37	3,100
2024-03-26	21.37	21.37	21.37	21.37	686,502
2024-03-25	21.58	21.58	21.58	21.58	1,467,100
2024-03-22	21.58	21.58	21.58	21.58	38,000
2024-03-21	21.58	21.58	21.58	21.58	14,912
2024-03-20	19.79	19.79	19.79	19.79	0
2024-03-19	19.79	19.79	19.79	19.79	3,000
2024-03-18	19.79	19.79	19.79	19.79	61,119
2024-03-15	19.79	19.79	19.79	19.79	5,099
2024-03-14	19.79	19.79	19.79	19.79	1,569,959
2024-03-13	19.79	19.79	19.79	19.79	13,250
2024-03-12	20.31	20.31	20.31	20.31	5,800
2024-03-11	20.31	20.31	20.31	20.31	5,600
2024-03-08	20.31	20.31	20.31	20.31	27,373
2024-03-07	20.19	20.19	20.19	20.19	14,450
2024-03-06	20.19	20.19	20.19	20.19	795,337
2024-03-05	20.09	20.09	20.09	20.09	35,500
2024-03-04	20.09	20.09	20.09	20.09	90,000
2024-03-01	20.09	20.09	20.09	20.09	97,557
2024-02-29	19.74	19.74	19.74	19.74	81,539
2024-02-28	17.22	17.22	17.22	17.22	483,600
2024-02-27	17.22	17.22	17.22	17.22	22,900
2024-02-26	17.22	17.22	17.22	17.22	80,500
2024-02-23	17.22	17.22	17.22	17.22	0
2024-02-22	17.22	17.22	17.22	17.22	39,492
2024-02-21	17.22	17.22	17.22	17.22	39,200
2024-02-20	17.22	17.22	17.22	17.22	33,500
2024-02-19	17.22	17.22	17.22	17.22	2,192,998
2024-02-16	17.22	17.22	17.22	17.22	0
2024-02-15	17.22	17.22	17.22	17.22	4,700
2024-02-14	17.22	17.22	17.22	17.22	0
2024-02-13	17.22	17.22	17.22	17.22	0
2024-02-12	17.22	17.22	17.22	17.22	0
2024-02-09	17.22	17.22	17.22	17.22	15,352
2024-02-08	15.98	15.98	15.98	15.98	29,000
2024-02-07	15.98	15.98	15.98	15.98	1,560,000
2024-02-06	15.98	15.98	15.98	15.98	10,400
2024-02-05	15.98	15.98	15.98	15.98	93,362
2024-02-02	16.05	16.05	16.05	16.05	2,130,598
2024-02-01	16.05	16.05	16.05	16.05	3,900
2024-01-31	16.05	16.05	16.05	16.05	48,172
2024-01-30	15.73	15.73	15.73	15.73	6,100
2024-01-29	15.73	15.73	15.73	15.73	6,500
2024-01-26	15.73	15.73	15.73	15.73	30,600
2024-01-25	15.73	15.73	15.73	15.73	3,100
2024-01-24	15.73	15.73	15.73	15.73	1,800
2024-01-23	16.15	16.15	16.15	16.15	1,500
2024-01-22	16.15	16.15	16.15	16.15	263,700
2024-01-19	15.29	15.29	15.29	15.29	115,500
2024-01-18	15.29	15.29	15.29	15.29	48,300
2024-01-17	15.29	15.29	15.29	15.29	800
2024-01-16	15.29	15.29	15.29	15.29	1,618,900
2024-01-15	14.84	14.84	14.84	14.84	0
2024-01-12	14.84	14.84	14.84	14.84	19,700
2024-01-11	14.84	14.84	14.84	14.84	1,300
2024-01-10	14.84	14.84	14.84	14.84	1,300
2024-01-09	14.84	14.84	14.84	14.84	108,100
2024-01-08	14.84	14.84	14.84	14.84	0
2024-01-05	14.84	14.84	14.84	14.84	24,646
2024-01-04	14.47	14.47	14.47	14.47	21,933
2024-01-03	42.52	42.52	42.52	42.52	0
2024-01-02	42.52	42.52	42.52	42.52	0
2024-01-01	42.52	42.52	42.52	42.52	0
2023-12-29	42.52	42.52	42.52	42.52	4,700
2023-12-28	42.52	42.52	42.52	42.52	8,900
2023-12-27	42.52	42.52	42.52	42.52	0
2023-12-26	42.52	42.52	42.52	42.52	0
2023-12-25	42.52	42.52	42.52	42.52	0
2023-12-22	42.52	42.52	42.52	42.52	13,600
2023-12-21	42.52	42.52	42.52	42.52	7,600
2023-12-20	42.52	42.52	42.52	42.52	714,500
2023-12-19	42.92	42.92	42.92	42.92	800
2023-12-18	42.92	42.92	42.92	42.92	900
2023-12-15	42.92	42.92	42.92	42.92	41,700
2023-12-14	43.18	43.18	43.18	43.18	0
2023-12-13	43.18	43.18	43.18	43.18	0
2023-12-12	43.18	43.18	43.18	43.18	0
2023-12-11	43.18	43.18	43.18	43.18	27,100
2023-12-08	43.18	43.18	43.18	43.18	1,003
2023-12-07	43.23	43.23	43.23	43.23	10,393
2023-12-06	43.85	43.85	43.85	43.85	89,318
2023-12-05	43.20	43.20	43.20	43.20	2,600
2023-12-04	43.20	43.20	43.20	43.20	7,451
2023-12-01	43.22	43.22	43.22	43.22	669
2023-11-30	42.68	42.68	42.68	42.68	12,468
2023-11-29	43.05	43.05	43.05	43.05	3,600
2023-11-28	43.05	43.05	43.05	43.05	3,500
2023-11-27	43.05	43.05	43.05	43.05	2,200
2023-11-24	43.05	43.05	43.05	43.05	3,900
2023-11-23	43.05	43.05	43.05	43.05	0
2023-11-22	43.05	43.05	43.05	43.05	16,428
2023-11-21	43.92	43.92	43.92	43.92	8,700
2023-11-20	43.92	43.92	43.92	43.92	8,700
2023-11-17	43.92	43.92	43.92	43.92	54,298
2023-11-16	43.42	43.42	43.42	43.42	425,800
2023-11-15	43.82	43.82	43.82	43.82	58,397
2023-11-14	43.95	43.95	43.95	43.95	38,149
2023-11-13	44.58	44.58	44.58	44.58	5,720
2023-11-10	43.74	43.74	43.74	43.74	25,000
2023-11-09	43.74	43.74	43.74	43.74	21,995
2023-11-08	44.96	44.96	44.96	44.96	8,300
2023-11-07	44.96	44.96	44.96	44.96	3,800
2023-11-06	44.96	44.96	44.96	44.96	996,100
2023-11-03	44.96	44.96	44.96	44.96	0
2023-11-02	44.96	44.96	44.96	44.96	20,400
2023-11-01	44.96	44.96	44.96	44.96	33
2023-10-31	43.90	43.90	43.90	43.90	11,033
2023-10-30	44.45	44.45	44.45	44.45	15,100
2023-10-27	44.45	44.45	44.45	44.45	6,522
2023-10-26	43.20	43.20	43.20	43.20	15,000
2023-10-25	43.20	43.20	43.20	43.20	37,400
2023-10-24	43.20	43.20	43.20	43.20	0
2023-10-23	43.20	43.20	43.20	43.20	83
2023-10-20	43.84	43.84	43.84	43.84	12,624
2023-10-19	45.07	45.07	45.07	45.07	0
2023-10-18	45.07	45.07	45.07	45.07	1,170,880
2023-10-17	45.25	45.25	45.25	45.25	4,085
2023-10-16	45.16	45.16	45.16	45.16	1,000
2023-10-13	45.36	45.36	45.36	45.36	175,980
2023-10-12	45.70	45.70	45.70	45.70	180,500
2023-10-11	44.70	44.70	44.70	44.70	164,400
2023-10-10	45.40	45.40	45.40	45.40	192,800
2023-10-09	43.16	43.16	43.16	43.16	0
2023-10-06	43.16	43.16	43.16	43.16	7,300
2023-10-05	43.16	43.16	43.16	43.16	45,900
2023-10-04	43.16	43.16	43.16	43.16	2,650
2023-10-03	45.15	45.15	45.15	45.15	2,430,300
2023-10-02	45.15	45.15	45.15	45.15	4,500
2023-09-29	45.15	45.15	45.15	45.15	398
2023-09-28	46.78	46.78	46.78	46.78	800
2023-09-27	46.78	46.78	46.78	46.78	1,803
2023-09-26	46.72	46.72	46.72	46.72	2,859
2023-09-25	48.48	48.48	48.48	48.48	0
2023-09-22	48.48	48.48	48.48	48.48	300
2023-09-21	48.48	48.48	48.48	48.48	339,825
2023-09-20	48.48	48.48	48.48	48.48	800
2023-09-19	48.48	48.48	48.48	48.48	952
2023-09-18	48.83	48.83	48.83	48.83	0
2023-09-15	48.83	48.83	48.83	48.83	11,097
2023-09-14	47.56	47.56	47.56	47.56	12,713
2023-09-13	47.05	47.05	47.05	47.05	800
2023-09-12	47.86	47.86	47.86	47.86	26,900
2023-09-11	47.86	47.86	47.86	47.86	9,200
2023-09-08	47.86	47.86	47.86	47.86	0
2023-09-07	47.86	47.86	47.86	47.86	424,471
2023-09-06	47.77	47.77	47.77	47.77	60,000
2023-09-05	48.03	48.03	48.03	48.03	0
2023-09-04	48.03	48.03	48.03	48.03	130,560
2023-09-01	45.48	45.48	45.48	45.48	3,525
2023-08-31	45.14	45.14	45.14	45.14	72,956
2023-08-30	44.19	44.19	44.19	44.19	0
2023-08-29	44.19	44.19	44.19	44.19	272
2023-08-28	43.75	43.75	43.75	43.75	0
2023-08-25	43.75	43.75	43.75	43.75	8,441
2023-08-24	43.75	43.75	43.75	43.75	0
2023-08-23	43.75	43.75	43.75	43.75	26,700
2023-08-22	43.75	43.75	43.75	43.75	0
2023-08-21	43.75	43.75	43.75	43.75	130,576
2023-08-18	42.98	42.98	42.98	42.98	0
2023-08-17	42.98	42.98	42.98	42.98	73,600
2023-08-16	45.34	45.34	45.34	45.34	1,100
2023-08-15	45.34	45.34	45.34	45.34	10,630
2023-08-14	45.25	45.25	45.25	45.25	400
2023-08-11	45.25	45.25	45.25	45.25	0
2023-08-10	45.25	45.25	45.25	45.25	19,600
2023-08-09	45.25	45.25	45.25	45.25	26,136
2023-08-08	45.13	45.13	45.13	45.13	37,100
2023-08-07	45.55	45.55	45.55	45.55	6,781
2023-08-04	44.93	44.93	44.93	44.93	12,606
2023-08-03	44.93	44.93	44.93	44.93	1,179,003
2023-08-02	45.53	45.53	45.53	45.53	2,782
2023-08-01	46.66	46.66	46.66	46.66	29,386
2023-07-31	46.60	46.60	46.60	46.60	940
2023-07-28	45.93	45.93	45.93	45.93	10,000
2023-07-27	45.93	45.93	45.93	45.93	5,357
2023-07-26	45.71	45.71	45.71	45.71	0
2023-07-25	45.71	45.71	45.71	45.71	10,700
2023-07-24	44.98	44.98	44.98	44.98	473
2023-07-21	44.98	44.98	44.98	44.98	23,522
2023-07-20	44.98	44.98	44.98	44.98	6,249
2023-07-19	44.94	44.94	44.94	44.94	1,525
2023-07-18	44.19	44.19	44.19	44.19	0
2023-07-17	44.19	44.19	44.19	44.19	0
2023-07-14	44.19	44.19	44.19	44.19	4,334
2023-07-13	44.19	44.19	44.19	44.19	31,256
2023-07-12	43.80	43.80	43.80	43.80	2,085
2023-07-11	43.94	43.94	43.94	43.94	4,400
2023-07-10	43.94	43.94	43.94	43.94	5,043
2023-07-07	44.06	44.06	44.06	44.06	0
2023-07-06	44.06	44.06	44.06	44.06	0
2023-07-05	44.06	44.06	44.06	44.06	2,100
2023-07-04	44.06	44.06	44.06	44.06	35,500
2023-07-03	44.06	44.06	44.06	44.06	2,600
2023-06-30	44.06	44.06	44.06	44.06	14,554
2023-06-29	45.96	45.96	45.96	45.96	35,000
2023-06-28	45.96	45.96	45.96	45.96	500
2023-06-27	45.96	45.96	45.96	45.96	0
2023-06-26	45.96	45.96	45.96	45.96	34,925
2023-06-23	45.96	45.96	45.96	45.96	373,600
2023-06-22	45.91	45.91	45.91	45.91	3,600
2023-06-21	45.91	45.91	45.91	45.91	111,445
2023-06-20	45.91	45.91	45.91	45.91	10,591
2023-06-19	44.73	44.73	44.73	44.73	3,175
2023-06-16	45.21	45.21	45.21	45.21	13,311
2023-06-15	44.02	44.02	44.02	44.02	476
2023-06-14	44.52	44.52	44.52	44.52	26,000
2023-06-13	39.92	39.92	39.92	39.92	37,897
2023-06-12	39.92	39.92	39.92	39.92	21,539
2023-06-09	39.92	39.92	39.92	39.92	10,806
2023-06-08	39.92	39.92	39.92	39.92	1,000
2023-06-07	39.92	39.92	39.92	39.92	10,900
2023-06-06	39.92	39.92	39.92	39.92	14,700
2023-06-05	39.92	39.92	39.92	39.92	149,800
2023-06-02	39.01	39.01	39.01	39.01	376,355
2023-06-01	38.83	38.83	38.83	38.83	3,714
2023-05-31	37.26	37.26	37.26	37.26	107,712
2023-05-30	39.23	39.23	39.23	39.23	0
2023-05-29	37.88	37.88	37.88	37.88	0
2023-05-26	37.88	37.88	37.88	37.88	3,500
2023-05-25	37.88	37.88	37.88	37.88	1,400
2023-05-24	37.88	37.88	37.88	37.88	10,740
2023-05-23	37.55	37.55	37.55	37.55	10,600
2023-05-22	37.79	37.79	37.79	37.79	68,096
2023-05-19	37.13	37.13	37.13	37.13	10,795
2023-05-18	37.18	37.18	37.18	37.18	1,000
2023-05-17	36.52	36.52	36.52	36.52	2,530
2023-05-16	36.50	36.50	36.50	36.50	65,581
2023-05-15	36.50	36.50	36.50	36.50	9,350
2023-05-12	36.40	36.40	36.40	36.40	144,300
2023-05-11	34.61	34.61	34.61	34.61	107,877
2023-05-10	34.61	34.61	34.61	34.61	255,500
2023-05-09	34.61	34.61	34.61	34.61	1,810
2023-05-08	33.93	33.93	33.93	33.93	0
2023-05-05	33.93	33.93	33.93	33.93	0
2023-05-04	33.93	33.93	33.93	33.93	0
2023-05-03	33.93	33.93	33.93	33.93	0
2023-05-02	33.93	33.93	33.93	33.93	0
2023-05-01	33.93	33.93	33.93	33.93	0
2023-04-28	33.93	33.93	33.93	33.93	1,714
2023-04-27	33.94	33.94	33.94	33.94	0
2023-04-26	33.94	33.94	33.94	33.94	19,100
2023-04-25	33.61	33.61	33.61	33.61	16,800
2023-04-24	34.14	34.14	34.14	34.14	0
2023-04-21	34.14	34.14	34.14	34.14	400
2023-04-20	34.14	34.14	34.14	34.14	0
2023-04-19	34.14	34.14	34.14	34.14	100
2023-04-18	34.14	34.14	34.14	34.14	500
2023-04-17	34.14	34.14	34.14	34.14	3,745
2023-04-14	34.37	34.37	34.37	34.37	1,665
2023-04-13	33.87	33.87	33.87	33.87	938
2023-04-12	33.42	33.42	33.42	33.42	1,400
2023-04-11	33.42	33.42	33.42	33.42	45
2023-04-10	32.71	32.71	32.71	32.71	0
2023-04-07	32.71	32.71	32.71	32.71	0
2023-04-06	32.71	32.71	32.71	32.71	6
2023-04-05	32.71	32.71	32.71	32.71	1,321
2023-04-04	33.32	33.32	33.32	33.32	5,567
2023-04-03	33.38	33.38	33.38	33.38	1,258
2023-03-31	32.40	32.40	32.40	32.40	3,800
2023-03-30	32.40	32.40	32.40	32.40	6,300
2023-03-29	32.40	32.40	32.40	32.40	0
2023-03-28	32.40	32.40	32.40	32.40	0
2023-03-27	32.57	32.57	32.57	32.57	0
2023-03-24	32.57	32.57	32.57	32.57	0
2023-03-23	32.57	32.57	32.57	32.57	0
2023-03-22	32.57	32.57	32.57	32.57	0
2023-03-21	32.57	32.57	32.57	32.57	0
2023-03-20	32.57	32.57	32.57	32.57	21,915
2023-03-17	33.01	33.01	33.01	33.01	0
2023-03-16	33.01	33.01	33.01	33.01	0
2023-03-15	33.01	33.01	33.01	33.01	294,300
2023-03-14	33.01	33.01	33.01	33.01	232
2023-03-13	34.13	34.13	34.13	34.13	12,200
2023-03-10	34.95	34.95	34.95	34.95	3,100
2023-03-09	34.95	34.95	34.95	34.95	0
2023-03-08	34.95	34.95	34.95	34.95	1,600
2023-03-07	34.69	34.69	34.69	34.69	100,468
2023-03-06	34.81	34.81	34.81	34.81	4,000
2023-03-03	32.06	32.06	32.06	32.06	800
2023-03-02	32.06	32.06	32.06	32.06	0
2023-03-01	32.06	32.06	32.06	32.06	4,600
2023-02-28	32.06	32.06	32.06	32.06	876
2023-02-27	32.51	32.51	32.51	32.51	1,704
2023-02-24	32.97	32.97	32.97	32.97	1,875
2023-02-23	32.82	32.82	32.82	32.82	0
2023-02-22	32.82	32.82	32.82	32.82	42,960
2023-02-21	33.16	33.16	33.16	33.16	45,011
2023-02-20	32.75	32.75	32.75	32.75	0
2023-02-17	32.75	32.75	32.75	32.75	19,800
2023-02-16	32.37	32.37	32.37	32.37	3,600
2023-02-15	32.41	32.41	32.41	32.41	2,400
2023-02-14	32.75	32.75	32.75	32.75	2,800
2023-02-13	32.84	32.84	32.84	32.84	0
2023-02-10	32.84	32.84	32.84	32.84	290,796
2023-02-09	32.54	32.54	32.54	32.54	167
2023-02-08	32.30	32.30	32.30	32.30	800
2023-02-07	32.30	32.30	32.30	32.30	19,200
2023-02-06	32.52	32.52	32.52	32.52	6,078
2023-02-03	30.72	30.72	30.72	30.72	3,262
2023-02-02	30.35	30.35	30.35	30.35	800
2023-02-01	30.92	30.92	30.92	30.92	2,737
2023-01-31	30.70	30.70	30.70	30.70	9,400
2023-01-30	30.85	30.85	30.85	30.85	1,600
2023-01-27	31.43	31.43	31.43	31.43	0
2023-01-26	31.47	31.47	31.47	31.47	0
2023-01-25	31.47	31.47	31.47	31.47	0
2023-01-24	31.47	31.47	31.47	31.47	16,400
2023-01-23	30.90	30.90	30.90	30.90	0
2023-01-20	30.90	30.90	30.90	30.90	8,081
2023-01-19	30.81	30.81	30.81	30.81	2,100
2023-01-18	30.95	30.95	30.95	30.95	2,400
2023-01-17	30.90	30.90	30.90	30.90	8,539
2023-01-16	30.99	30.99	30.99	30.99	1,600
2023-01-13	30.99	30.99	30.99	30.99	6,058
2023-01-12	30.16	30.16	30.16	30.16	0
2023-01-11	30.16	30.16	30.16	30.16	13,976
2023-01-10	29.88	29.88	29.88	29.88	11,255
2023-01-09	30.14	30.14	30.14	30.14	0
2023-01-06	30.14	30.14	30.14	30.14	5,800
2023-01-05	30.14	30.14	30.14	30.14	133
2023-01-04	30.49	30.49	30.49	30.49	4,800
2023-01-03	30.27	30.27	30.27	30.27	0
2023-01-02	30.27	30.27	30.27	30.27	0
2022-12-30	30.27	30.27	30.27	30.27	186
2022-12-29	30.13	30.13	30.13	30.13	1,466
2022-12-28	30.82	30.82	30.82	30.82	0
2022-12-27	30.82	30.82	30.82	30.82	0
2022-12-26	30.82	30.82	30.82	30.82	0
2022-12-23	30.82	30.82	30.82	30.82	0
2022-12-22	30.82	30.82	30.82	30.82	1,000
2022-12-21	30.61	30.61	30.61	30.61	7,200
2022-12-20	29.74	29.74	29.74	29.74	1,400
2022-12-19	30.11	30.11	30.11	30.11	0
2022-12-16	30.11	30.11	30.11	30.11	55,974
2022-12-15	30.83	30.83	30.83	30.83	0
2022-12-14	30.83	30.83	30.83	30.83	73,104
2022-12-13	30.51	30.51	30.51	30.51	170,600
2022-12-12	31.22	31.22	31.22	31.22	11,500
2022-12-09	31.22	31.22	31.22	31.22	0
2022-12-08	31.22	31.22	31.22	31.22	19,900
2022-12-07	31.22	31.22	31.22	31.22	0
2022-12-06	31.22	31.22	31.22	31.22	415,007
2022-12-05	31.24	31.24	31.24	31.24	36,800
2022-12-02	31.24	31.24	31.24	31.24	46,200
2022-12-01	31.87	31.87	31.87	31.87	18,016
2022-11-30	32.09	32.09	32.09	32.09	333,400
2022-11-29	31.35	31.35	31.35	31.35	49,900
2022-11-28	31.35	31.35	31.35	31.35	0
2022-11-25	31.35	31.35	31.35	31.35	152,800
2022-11-24	31.35	31.35	31.35	31.35	0
2022-11-23	31.35	31.35	31.35	31.35	0
2022-11-22	31.35	31.35	31.35	31.35	155
2022-11-21	30.77	30.77	30.77	30.77	17,700
2022-11-18	29.97	29.97	29.97	29.97	100
2022-11-17	30.00	30.00	30.00	30.00	3,200
2022-11-16	29.83	29.83	29.83	29.83	0
2022-11-15	29.83	29.83	29.83	29.83	0
2022-11-14	29.83	29.83	29.83	29.83	0
2022-11-11	29.83	29.83	29.83	29.83	0
2022-11-10	29.83	29.83	29.83	29.83	145,217
2022-11-09	29.42	29.42	29.42	29.42	800
2022-11-08	30.10	30.10	30.10	30.10	20,000
2022-11-07	30.10	30.10	30.10	30.10	192,507
2022-11-04	29.78	29.78	29.78	29.78	1,488
2022-11-03	28.75	28.75	28.75	28.75	0
2022-11-02	28.75	28.75	28.75	28.75	0
2022-11-01	28.75	28.75	28.75	28.75	3,252
2022-10-31	27.35	27.35	27.35	27.35	13,800
2022-10-28	27.39	27.39	27.39	27.39	120,600
2022-10-27	27.88	27.88	27.88	27.88	30
2022-10-26	28.01	28.01	28.01	28.01	10,000
2022-10-25	28.01	28.01	28.01	28.01	900
2022-10-24	27.82	27.82	27.82	27.82	700
2022-10-21	27.68	27.68	27.68	27.68	100
2022-10-20	27.86	27.86	27.86	27.86	9,649
2022-10-19	27.67	27.67	27.67	27.67	0
2022-10-18	27.67	27.67	27.67	27.67	121,200
2022-10-17	27.84	27.84	27.84	27.84	9,434
2022-10-14	28.57	28.57	28.57	28.57	11,997
2022-10-13	28.14	28.14	28.14	28.14	110,400
2022-10-12	28.87	28.87	28.87	28.87	9,340
2022-10-11	29.87	29.87	29.87	29.87	0
2022-10-10	29.87	29.87	29.87	29.87	0
2022-10-07	29.87	29.87	29.87	29.87	125,400
2022-10-06	29.87	29.87	29.87	29.87	100
2022-10-05	29.87	29.87	29.87	29.87	1,045
2022-10-04	29.85	29.85	29.85	29.85	12,212
2022-10-03	29.45	29.45	29.45	29.45	0
2022-09-30	29.45	29.45	29.45	29.45	0
2022-09-29	29.45	29.45	29.45	29.45	17,900
2022-09-28	29.90	29.90	29.90	29.90	0
2022-09-27	29.90	29.90	29.90	29.90	13,835
2022-09-26	29.68	29.68	29.68	29.68	31,669
2022-09-23	30.68	30.68	30.68	30.68	0
2022-09-22	30.68	30.68	30.68	30.68	492
2022-09-21	30.03	30.03	30.03	30.03	2,400
2022-09-20	30.43	30.43	30.43	30.43	3,600
2022-09-19	30.29	30.29	30.29	30.29	0
2022-09-16	30.29	30.29	30.29	30.29	16,400
2022-09-15	31.30	31.30	31.30	31.30	0
2022-09-14	31.30	31.30	31.30	31.30	0
2022-09-13	31.30	31.30	31.30	31.30	0
2022-09-12	31.30	31.30	31.30	31.30	0
2022-09-09	31.30	31.30	31.30	31.30	700
2022-09-08	31.30	31.30	31.30	31.30	0
2022-09-07	31.30	31.30	31.30	31.30	0
2022-09-06	31.30	31.30	31.30	31.30	0
2022-09-05	31.30	31.30	31.30	31.30	0
2022-09-02	31.30	31.30	31.30	31.30	11,200
2022-09-01	31.55	31.55	31.55	31.55	8
2022-08-31	31.11	31.11	31.11	31.11	44,600
2022-08-30	31.11	31.11	31.11	31.11	69,500
2022-08-29	31.11	31.11	31.11	31.11	0
2022-08-26	31.11	31.11	31.11	31.11	700
2022-08-25	31.11	31.11	31.11	31.11	0
2022-08-24	31.11	31.11	31.11	31.11	0
2022-08-23	31.11	31.11	31.11	31.11	0
2022-08-22	31.11	31.11	31.11	31.11	0
2022-08-19	31.11	31.11	31.11	31.11	0
2022-08-18	31.11	31.11	31.11	31.11	700
2022-08-17	31.11	31.11	31.11	31.11	1,300
2022-08-16	31.11	31.11	31.11	31.11	0
2022-08-15	31.11	31.11	31.11	31.11	400
2022-08-12	31.11	31.11	31.11	31.11	18,700
2022-08-11	30.35	30.35	30.35	30.35	0
2022-08-10	30.35	30.35	30.35	30.35	500
2022-08-09	30.35	30.35	30.35	30.35	0
2022-08-08	30.35	30.35	30.35	30.35	1,200
2022-08-05	29.36	29.36	29.36	29.36	0
2022-08-04	29.36	29.36	29.36	29.36	5,200
2022-08-03	29.36	29.36	29.36	29.36	15,700
2022-08-02	29.36	29.36	29.36	29.36	0
2022-08-01	29.36	29.36	29.36	29.36	107
2022-07-29	28.78	28.78	28.78	28.78	2,109
2022-07-28	28.67	28.67	28.67	28.67	8,367
2022-07-27	28.65	28.65	28.65	28.65	1,600
2022-07-26	28.34	28.34	28.34	28.34	1,500
2022-07-25	28.45	28.45	28.45	28.45	19,400
2022-07-22	28.16	28.16	28.16	28.16	2,790
2022-07-21	28.34	28.34	28.34	28.34	300
2022-07-20	28.03	28.03	28.03	28.03	0
2022-07-19	28.03	28.03	28.03	28.03	1,250
2022-07-18	27.83	27.83	27.83	27.83	0
2022-07-15	27.83	27.83	27.83	27.83	1,514
2022-07-14	28.15	28.15	28.15	28.15	7,600
2022-07-13	27.91	27.91	27.91	27.91	900
2022-07-12	27.99	27.99	27.99	27.99	1,800
2022-07-11	28.09	28.09	28.09	28.09	2,197
2022-07-08	27.45	27.45	27.45	27.45	0
2022-07-07	27.45	27.45	27.45	27.45	7,560
2022-07-06	27.97	27.97	27.97	27.97	0
2022-07-05	27.97	27.97	27.97	27.97	2,500
2022-07-04	27.77	27.77	27.77	27.77	177,400
2022-07-01	27.77	27.77	27.77	27.77	12,938
2022-06-30	28.34	28.34	28.34	28.34	1,251
2022-06-29	28.37	28.37	28.37	28.37	11,700
2022-06-28	28.37	28.37	28.37	28.37	14,700
2022-06-27	28.37	28.37	28.37	28.37	25,800
2022-06-24	28.37	28.37	28.37	28.37	8,600
2022-06-23	28.37	28.37	28.37	28.37	8,600
2022-06-22	28.37	28.37	28.37	28.37	72,600
2022-06-21	31.64	31.64	31.64	31.64	8,600
2022-06-20	31.64	31.64	31.64	31.64	8,700
2022-06-17	31.64	31.64	31.64	31.64	8,500
2022-06-16	31.64	31.64	31.64	31.64	8,190
2022-06-15	32.50	32.50	32.50	32.50	7,500
2022-06-14	32.50	32.50	32.50	32.50	0
2022-06-13	32.50	32.50	32.50	32.50	135,113
2022-06-10	33.51	33.51	33.51	33.51	3,400
2022-06-09	33.51	33.51	33.51	33.51	900
2022-06-08	33.59	33.59	33.59	33.59	4,700
2022-06-07	31.79	31.79	31.79	31.79	0
2022-06-06	31.79	31.79	31.79	31.79	352,800
2022-06-03	32.83	32.83	32.83	32.83	0
2022-06-02	32.83	32.83	32.83	32.83	0
2022-06-01	32.83	32.83	32.83	32.83	0
2022-05-31	32.83	32.83	32.83	32.83	22,600
2022-05-30	32.83	32.83	32.83	32.83	0
2022-05-27	32.83	32.83	32.83	32.83	25,500
2022-05-26	32.83	32.83	32.83	32.83	44,200
2022-05-25	32.83	32.83	32.83	32.83	27,200
2022-05-24	31.60	31.60	31.60	31.60	27,000
2022-05-23	31.60	31.60	31.60	31.60	3,300
2022-05-20	31.60	31.60	31.60	31.60	0
2022-05-19	31.60	31.60	31.60	31.60	921
2022-05-18	31.21	31.21	31.21	31.21	424
2022-05-17	31.85	31.85	31.85	31.85	74,300
2022-05-16	31.85	31.85	31.85	31.85	0
2022-05-13	31.85	31.85	31.85	31.85	24,100
2022-05-12	30.00	30.00	30.00	30.00	100
2022-05-11	30.00	30.00	30.00	30.00	0
2022-05-10	30.00	30.00	30.00	30.00	184,800
2022-05-09	32.52	32.52	32.52	32.52	0
2022-05-06	32.52	32.52	32.52	32.52	162,600
2022-05-05	31.93	31.93	31.93	31.93	0
2022-05-04	31.93	31.93	31.93	31.93	0
2022-05-03	31.93	31.93	31.93	31.93	0
2022-05-02	31.73	31.73	31.73	31.73	0
2022-04-29	31.73	31.73	31.73	31.73	0
2022-04-28	31.73	31.73	31.73	31.73	0
2022-04-27	31.73	31.73	31.73	31.73	800
2022-04-26	31.73	31.73	31.73	31.73	0
2022-04-25	31.73	31.73	31.73	31.73	0
2022-04-22	31.73	31.73	31.73	31.73	60
2022-04-21	33.84	33.84	33.84	33.84	500
2022-04-20	33.84	33.84	33.84	33.84	300
2022-04-19	33.84	33.84	33.84	33.84	0
2022-04-18	33.84	33.84	33.84	33.84	0
2022-04-15	33.84	33.84	33.84	33.84	0
2022-04-14	33.84	33.84	33.84	33.84	300
2022-04-13	33.84	33.84	33.84	33.84	400
2022-04-12	33.84	33.84	33.84	33.84	100
2022-04-11	33.84	33.84	33.84	33.84	0
2022-04-08	33.84	33.84	33.84	33.84	0
2022-04-07	33.84	33.84	33.84	33.84	0
2022-04-06	33.84	33.84	33.84	33.84	20,900
2022-04-05	33.84	33.84	33.84	33.84	66
2022-04-04	31.63	31.63	31.63	31.63	0
2022-04-01	31.63	31.63	31.63	31.63	0
2022-03-31	31.63	31.63	31.63	31.63	505
2022-03-30	31.63	31.63	31.63	31.63	0
2022-03-29	31.63	31.63	31.63	31.63	0
2022-03-28	31.63	31.63	31.63	31.63	1,500
2022-03-25	31.63	31.63	31.63	31.63	900
2022-03-24	31.63	31.63	31.63	31.63	17,400
2022-03-23	31.63	31.63	31.63	31.63	0
2022-03-22	31.63	31.63	31.63	31.63	54,900
2022-03-21	31.63	31.63	31.63	31.63	0
2022-03-18	31.63	31.63	31.63	31.63	68,200
2022-03-17	31.63	31.63	31.63	31.63	900
2022-03-16	31.63	31.63	31.63	31.63	285
2022-03-15	29.19	29.19	29.19	29.19	0
2022-03-14	29.19	29.19	29.19	29.19	0
2022-03-11	29.19	29.19	29.19	29.19	0
2022-03-10	29.19	29.19	29.19	29.19	800
2022-03-09	29.19	29.19	29.19	29.19	300
2022-03-08	29.19	29.19	29.19	29.19	82,700
2022-03-07	29.19	29.19	29.19	29.19	28,837
2022-03-04	29.19	29.19	29.19	29.19	0
2022-03-03	29.19	29.19	29.19	29.19	5,364
2022-03-02	29.19	29.19	29.19	29.19	11,696
2022-03-01	29.19	29.19	29.19	29.19	25,000
2022-02-28	29.19	29.19	29.19	29.19	2,300
2022-02-25	29.19	29.19	29.19	29.19	3,244
2022-02-24	29.19	29.19	29.19	29.19	14,387
2022-02-23	31.11	31.11	31.11	31.11	0
2022-02-22	31.11	31.11	31.11	31.11	20,200
2022-02-21	31.11	31.11	31.11	31.11	13,300
2022-02-18	31.11	31.11	31.11	31.11	34,500
2022-02-17	31.11	31.11	31.11	31.11	0
2022-02-16	31.11	31.11	31.11	31.11	112,000
2022-02-15	31.11	31.11	31.11	31.11	500
2022-02-14	30.99	30.99	30.99	30.99	477
2022-02-11	30.51	30.51	30.51	30.51	0
2022-02-10	30.51	30.51	30.51	30.51	0
2022-02-09	30.51	30.51	30.51	30.51	13,108
2022-02-08	30.51	30.51	30.51	30.51	121,200
2022-02-07	30.51	30.51	30.51	30.51	13,700
2022-02-04	30.51	30.51	30.51	30.51	0
2022-02-03	30.51	30.51	30.51	30.51	75,000
2022-02-02	30.26	30.26	30.26	30.26	0
2022-02-01	30.26	30.26	30.26	30.26	10,600
2022-01-31	30.26	30.26	30.26	30.26	0
2022-01-28	30.26	30.26	30.26	30.26	4,800
2022-01-27	29.61	29.61	29.61	29.61	0
2022-01-26	29.61	29.61	29.61	29.61	0
2022-01-25	29.61	29.61	29.61	29.61	5,228
2022-01-24	29.42	29.42	29.42	29.42	0
2022-01-21	29.42	29.42	29.42	29.42	0
2022-01-20	29.42	29.42	29.42	29.42	19,100
2022-01-19	29.42	29.42	29.42	29.42	32
2022-01-18	29.11	29.11	29.11	29.11	15,000
2022-01-17	29.11	29.11	29.11	29.11	103,237
2022-01-14	29.11	29.11	29.11	29.11	150,127
2022-01-13	29.11	29.11	29.11	29.11	0
2022-01-12	29.11	29.11	29.11	29.11	12,300
2022-01-11	29.11	29.11	29.11	29.11	29,204
2022-01-10	29.11	29.11	29.11	29.11	0
2022-01-07	29.11	29.11	29.11	29.11	9,346
2022-01-06	28.96	28.96	28.96	28.96	9,100
2022-01-05	28.96	28.96	28.96	28.96	113,000
2022-01-04	28.39	28.39	28.39	28.39	17,107
2022-01-03	28.27	28.27	28.27	28.27	0
2021-12-31	28.27	28.27	28.27	28.27	0
2021-12-30	28.27	28.27	28.27	28.27	7,175
2021-12-29	28.24	28.24	28.24	28.24	33,900
2021-12-28	28.27	28.27	28.27	28.27	0
2021-12-27	28.27	28.27	28.27	28.27	0
2021-12-24	28.27	28.27	28.27	28.27	27,100
2021-12-23	28.27	28.27	28.27	28.27	0
2021-12-22	28.27	28.27	28.27	28.27	746
2021-12-21	28.42	28.42	28.42	28.42	200
2021-12-20	28.42	28.42	28.42	28.42	596
2021-12-17	28.27	28.27	28.27	28.27	0
2021-12-16	28.27	28.27	28.27	28.27	6,200
2021-12-15	27.75	27.75	27.75	27.75	1,300
2021-12-14	27.75	27.75	27.75	27.75	1,128,963
2021-12-13	27.75	27.75	27.75	27.75	6,700
2021-12-10	28.00	28.00	28.00	28.00	36,300
2021-12-09	28.00	28.00	28.00	28.00	52,700
2021-12-08	28.00	28.00	28.00	28.00	35,000
2021-12-07	28.00	28.00	28.00	28.00	16,800
2021-12-06	27.89	27.89	27.89	27.89	1,229,032
2021-12-03	26.69	26.69	26.69	26.69	0
2021-12-02	26.69	26.69	26.69	26.69	222,900
2021-12-01	26.70	26.70	26.70	26.70	61,200
2021-11-30	26.67	26.67	26.67	26.67	12,716
2021-11-29	26.67	26.67	26.67	26.67	24,846
2021-11-26	26.67	26.67	26.67	26.67	26,600
2021-11-25	26.67	26.67	26.67	26.67	18,700
2021-11-24	26.67	26.67	26.67	26.67	23,600
2021-11-23	26.67	26.67	26.67	26.67	0
2021-11-22	26.67	26.67	26.67	26.67	119,802
2021-11-19	26.67	26.67	26.67	26.67	13,500
2021-11-18	26.80	26.80	26.80	26.80	3,800
2021-11-17	26.80	26.80	26.80	26.80	20,500
2021-11-16	26.80	26.80	26.80	26.80	1,500
2021-11-15	26.76	26.76	26.76	26.76	34,100
2021-11-12	26.76	26.76	26.76	26.76	29,046
2021-11-11	25.92	25.92	25.92	25.92	0
2021-11-10	25.92	25.92	25.92	25.92	304,223
2021-11-09	26.40	26.40	26.40	26.40	46
2021-11-08	26.52	26.52	26.52	26.52	15,100
2021-11-05	27.46	27.46	27.46	27.46	77,400
2021-11-04	27.46	27.46	27.46	27.46	444,600
2021-11-03	27.40	27.40	27.40	27.40	0
2021-11-02	27.40	27.40	27.40	27.40	230,300
2021-11-01	27.40	27.40	27.40	27.40	56,500
2021-10-29	27.40	27.40	27.40	27.40	64,700
2021-10-28	27.40	27.40	27.40	27.40	77,500
2021-10-27	27.41	27.41	27.41	27.41	1,463,612
2021-10-26	26.81	26.81	26.81	26.81	0
2021-10-25	26.81	26.81	26.81	26.81	0
2021-10-22	26.81	26.81	26.81	26.81	800
2021-10-21	26.80	26.80	26.80	26.80	14,200
2021-10-20	27.57	27.57	27.57	27.57	2,700
2021-10-19	27.57	27.57	27.57	27.57	4,476
2021-10-18	27.01	27.01	27.01	27.01	10,800
2021-10-15	27.01	27.01	27.01	27.01	3,600
2021-10-14	27.01	27.01	27.01	27.01	5,000
2021-10-13	27.01	27.01	27.01	27.01	0
2021-10-12	27.01	27.01	27.01	27.01	5,367
2021-10-11	27.01	27.01	27.01	27.01	31,400
2021-10-08	27.01	27.01	27.01	27.01	10,600
2021-10-07	27.01	27.01	27.01	27.01	124,300
2021-10-06	27.57	27.57	27.57	27.57	58,747
2021-10-05	27.25	27.25	27.25	27.25	78,288
2021-10-04	27.25	27.25	27.25	27.25	500
2021-10-01	27.25	27.25	27.25	27.25	600
2021-09-30	27.25	27.25	27.25	27.25	1,403,949
2021-09-29	27.49	27.49	27.49	27.49	20,100
2021-09-28	27.49	27.49	27.49	27.49	8,000
2021-09-27	27.49	27.49	27.49	27.49	5,100
2021-09-24	27.49	27.49	27.49	27.49	9,100
2021-09-23	27.49	27.49	27.49	27.49	0
2021-09-22	27.49	27.49	27.49	27.49	113,100
2021-09-21	28.17	28.17	28.17	28.17	156,401
2021-09-20	28.17	28.17	28.17	28.17	0
2021-09-17	28.17	28.17	28.17	28.17	36,900
2021-09-16	28.06	28.06	28.06	28.06	100,882
2021-09-15	27.47	27.47	27.47	27.47	2,015,500
2021-09-14	27.47	27.47	27.47	27.47	14,000
2021-09-13	27.47	27.47	27.47	27.47	600
2021-09-10	27.47	27.47	27.47	27.47	0
2021-09-09	27.47	27.47	27.47	27.47	23
2021-09-08	26.42	26.42	26.42	26.42	6,100
2021-09-07	26.42	26.42	26.42	26.42	2,446
2021-09-06	25.57	25.57	25.57	25.57	13,899
2021-09-03	25.57	25.57	25.57	25.57	10,500
2021-09-02	25.57	25.57	25.57	25.57	19,600
2021-09-01	25.57	25.57	25.57	25.57	904,117
2021-08-31	25.57	25.57	25.57	25.57	2,100
2021-08-30	25.55	25.55	25.55	25.55	0
2021-08-27	25.55	25.55	25.55	25.55	61,300
2021-08-26	25.55	25.55	25.55	25.55	9,580
2021-08-25	25.35	25.35	25.35	25.35	12,000
2021-08-24	25.35	25.35	25.35	25.35	2,860
2021-08-23	24.47	24.47	24.47	24.47	3,300
2021-08-20	24.47	24.47	24.47	24.47	0
2021-08-19	24.47	24.47	24.47	24.47	125,000
2021-08-18	24.47	24.47	24.47	24.47	3,900
2021-08-17	24.47	24.47	24.47	24.47	6,100
2021-08-16	24.47	24.47	24.47	24.47	7,200
2021-08-13	24.47	24.47	24.47	24.47	1,600
2021-08-12	24.47	24.47	24.47	24.47	4,800
2021-08-11	24.47	24.47	24.47	24.47	400
2021-08-10	24.47	24.47	24.47	24.47	23,100
2021-08-09	24.47	24.47	24.47	24.47	0
2021-08-06	24.47	24.47	24.47	24.47	4,188
2021-08-05	24.75	24.75	24.75	24.75	3,950
2021-08-04	23.58	23.58	23.58	23.58	0
2021-08-03	23.58	23.58	23.58	23.58	18,000
2021-08-02	23.58	23.58	23.58	23.58	0
2021-07-30	23.58	23.58	23.58	23.58	0
2021-07-29	23.58	23.58	23.58	23.58	51,700
2021-07-28	23.58	23.58	23.58	23.58	0
2021-07-27	23.58	23.58	23.58	23.58	4,600
2021-07-26	23.58	23.58	23.58	23.58	300
2021-07-23	23.58	23.58	23.58	23.58	0
2021-07-22	23.58	23.58	23.58	23.58	0
2021-07-21	23.58	23.58	23.58	23.58	3,530
2021-07-20	23.62	23.62	23.62	23.62	700
2021-07-19	23.62	23.62	23.62	23.62	0
2021-07-16	23.62	23.62	23.62	23.62	9,700
2021-07-15	23.62	23.62	23.62	23.62	0
2021-07-14	23.62	23.62	23.62	23.62	0
2021-07-13	23.62	23.62	23.62	23.62	501
2021-07-12	23.62	23.62	23.62	23.62	0
2021-07-09	23.62	23.62	23.62	23.62	39,600
2021-07-08	23.62	23.62	23.62	23.62	1,200
2021-07-07	23.62	23.62	23.62	23.62	830
2021-07-06	23.33	23.33	23.33	23.33	0
2021-07-05	23.33	23.33	23.33	23.33	800
2021-07-02	23.33	23.33	23.33	23.33	1,100
2021-07-01	23.33	23.33	23.33	23.33	3,102
2021-06-30	23.33	23.33	23.33	23.33	17,800
2021-06-29	23.33	23.33	23.33	23.33	1,000
2021-06-28	22.27	22.27	22.27	22.27	6,300
2021-06-25	22.27	22.27	22.27	22.27	100
2021-06-24	22.27	22.27	22.27	22.27	4,500
2021-06-23	22.27	22.27	22.27	22.27	901,217
2021-06-22	22.27	22.27	22.27	22.27	500
2021-06-21	22.27	22.27	22.27	22.27	437,500
2021-06-18	22.09	22.09	22.09	22.09	2,006,700
2021-06-17	22.09	22.09	22.09	22.09	24,700
2021-06-16	22.09	22.09	22.09	22.09	179,100
2021-06-15	22.09	22.09	22.09	22.09	0
2021-06-14	22.09	22.09	22.09	22.09	0
2021-06-11	22.09	22.09	22.09	22.09	0
2021-06-10	22.09	22.09	22.09	22.09	4,400
2021-06-09	22.09	22.09	22.09	22.09	0
2021-06-08	22.09	22.09	22.09	22.09	27,700
2021-06-07	22.09	22.09	22.09	22.09	0
2021-06-04	22.09	22.09	22.09	22.09	0
2021-06-03	22.09	22.09	22.09	22.09	0
2021-06-02	22.09	22.09	22.09	22.09	0
2021-06-01	22.09	22.09	22.09	22.09	0
2021-05-28	22.09	22.09	22.09	22.09	405
2021-05-27	22.65	22.65	22.65	22.65	11,800
2021-05-26	22.65	22.65	22.65	22.65	238,200
2021-05-25	22.65	22.65	22.65	22.65	1,800
2021-05-24	22.65	22.65	22.65	22.65	10,400
2021-05-21	22.65	22.65	22.65	22.65	5,800
2021-05-20	22.65	22.65	22.65	22.65	10,300
2021-05-19	22.65	22.65	22.65	22.65	29,822
2021-05-18	22.65	22.65	22.65	22.65	81,757
2021-05-17	22.65	22.65	22.65	22.65	12,300
2021-05-14	22.65	22.65	22.65	22.65	14,500
2021-05-13	22.65	22.65	22.65	22.65	0
2021-05-12	22.65	22.65	22.65	22.65	0
2021-05-11	22.65	22.65	22.65	22.65	60,512
2021-05-10	23.26	23.26	23.26	23.26	4,000
2021-05-07	23.26	23.26	23.26	23.26	65,683
2021-05-06	24.06	24.06	24.06	24.06	32,139
2021-05-05	22.82	22.82	22.82	22.82	0
2021-05-04	22.82	22.82	22.82	22.82	0
2021-04-30	22.82	22.82	22.82	22.82	12,601
2021-04-29	22.71	22.71	22.71	22.71	0
2021-04-28	22.71	22.71	22.71	22.71	6,200
2021-04-27	22.73	22.73	22.73	22.73	5,700
2021-04-26	23.03	23.03	23.03	23.03	0
2021-04-23	23.03	23.03	23.03	23.03	0
2021-04-22	23.03	23.03	23.03	23.03	54
2021-04-21	23.03	23.03	23.03	23.03	238,000
2021-04-20	23.56	23.56	23.56	23.56	0
2021-04-19	23.56	23.56	23.56	23.56	8,100
2021-04-16	23.56	23.56	23.56	23.56	1,600
2021-04-15	23.33	23.33	23.33	23.33	500,000
2021-04-14	23.55	23.55	23.55	23.55	0
2021-04-13	23.55	23.55	23.55	23.55	0
2021-04-12	23.55	23.55	23.55	23.55	23,200
2021-04-09	23.41	23.41	23.41	23.41	13,681
2021-04-08	23.65	23.65	23.65	23.65	0
2021-04-07	23.65	23.65	23.65	23.65	0
2021-04-06	23.65	23.65	23.65	23.65	14,700
2021-04-01	23.65	23.65	23.65	23.65	300,000
2021-03-31	24.74	24.74	24.74	24.74	0
2021-03-30	24.74	24.74	24.74	24.74	37,200
2021-03-29	24.74	24.74	24.74	24.74	9,044
2021-03-26	24.74	24.74	24.74	24.74	19,814
2021-03-25	24.74	24.74	24.74	24.74	62,527
2021-03-24	24.74	24.74	24.74	24.74	3,281,870
2021-03-23	24.74	24.74	24.74	24.74	2,974,928
2021-03-22	24.74	24.74	24.74	24.74	111,800
2021-03-19	24.74	24.74	24.74	24.74	608,600
2021-03-18	24.06	24.06	24.06	24.06	60,900
2021-03-17	24.06	24.06	24.06	24.06	62,900
2021-03-16	24.06	24.06	24.06	24.06	139,200
2021-03-15	24.06	24.06	24.06	24.06	194,300
2021-03-12	24.06	24.06	24.06	24.06	0
2021-03-11	24.06	24.06	24.06	24.06	49,300
2021-03-10	24.06	24.06	24.06	24.06	198,300
2021-03-09	24.06	24.06	24.06	24.06	461
2021-03-08	24.06	24.06	24.06	24.06	207,300
2021-03-05	24.06	24.06	24.06	24.06	5,144
2021-03-04	24.06	24.06	24.06	24.06	1,100
2021-03-03	24.06	24.06	24.06	24.06	83
2021-03-02	23.64	23.64	23.64	23.64	200
2021-03-01	22.67	22.67	22.67	22.67	0
2021-02-26	22.67	22.67	22.67	22.67	0
2021-02-25	22.67	22.67	22.67	22.67	0
2021-02-24	22.67	22.67	22.67	22.67	0
2021-02-23	22.67	22.67	22.67	22.67	0
2021-02-22	22.67	22.67	22.67	22.67	1,612
2021-02-19	22.67	22.67	22.67	22.67	43,575
2021-02-18	22.67	22.67	22.67	22.67	94,496
2021-02-17	22.67	22.67	22.67	22.67	289,000
2021-02-16	22.67	22.67	22.67	22.67	76,900
2021-02-15	22.67	22.67	22.67	22.67	733,700
2021-02-12	20.98	20.98	20.98	20.98	324,300
2021-02-11	20.98	20.98	20.98	20.98	0
2021-02-10	20.98	20.98	20.98	20.98	79,700
2021-02-09	20.98	20.98	20.98	20.98	432,196
2021-02-08	20.98	20.98	20.98	20.98	794,779
2021-02-05	20.98	20.98	20.98	20.98	7,320
2021-02-04	20.98	20.98	20.98	20.98	159,638
2021-02-03	20.98	20.98	20.98	20.98	96,434
2021-02-02	20.98	20.98	20.98	20.98	7,000
2021-02-01	20.89	20.89	20.89	20.89	81,024
2021-01-29	21.64	21.64	21.64	21.64	4,956
2021-01-28	21.64	21.64	21.64	21.64	8,900
2021-01-27	21.64	21.64	21.64	21.64	83,625
2021-01-26	21.64	21.64	21.64	21.64	180,191
2021-01-25	20.54	20.54	20.54	20.54	21,800
2021-01-22	20.54	20.54	20.54	20.54	103,468
2021-01-21	20.54	20.54	20.54	20.54	1,600
2021-01-20	20.54	20.54	20.54	20.54	2
2021-01-19	20.54	20.54	20.54	20.54	1,196,154
2021-01-18	20.54	20.54	20.54	20.54	0
2021-01-15	20.54	20.54	20.54	20.54	11,000
2021-01-14	20.54	20.54	20.54	20.54	15,400
2021-01-13	20.54	20.54	20.54	20.54	8,810
2021-01-12	20.54	20.54	20.54	20.54	21,606
2021-01-11	20.54	20.54	20.54	20.54	0
2021-01-08	20.54	20.54	20.54	20.54	95,300
2021-01-07	20.54	20.54	20.54	20.54	27,800
2021-01-06	20.14	20.14	20.14	20.14	22,100
2021-01-05	20.14	20.14	20.14	20.14	0
2021-01-04	20.14	20.14	20.14	20.14	0
2020-12-31	20.14	20.14	20.14	20.14	0
2020-12-30	20.14	20.14	20.14	20.14	0
2020-12-29	20.14	20.14	20.14	20.14	0
2020-12-24	20.14	20.14	20.14	20.14	0
2020-12-23	20.14	20.14	20.14	20.14	0
2020-12-22	20.14	20.14	20.14	20.14	21,362
2020-12-21	20.32	20.32	20.32	20.32	1,160
2020-12-18	20.32	20.32	20.32	20.32	0
2020-12-17	20.32	20.32	20.32	20.32	865,600
2020-12-16	20.57	20.57	20.57	20.57	0
2020-12-15	20.57	20.57	20.57	20.57	851,531
2020-12-14	20.57	20.57	20.57	20.57	1,900
2020-12-11	20.57	20.57	20.57	20.57	1,000
2020-12-10	20.57	20.57	20.57	20.57	0
2020-12-09	20.57	20.57	20.57	20.57	0
2020-12-08	20.57	20.57	20.57	20.57	0
2020-12-07	20.57	20.57	20.57	20.57	3,500
2020-12-04	20.57	20.57	20.57	20.57	0
2020-12-03	20.57	20.57	20.57	20.57	5,900
2020-12-02	20.57	20.57	20.57	20.57	10,500
2020-12-01	20.57	20.57	20.57	20.57	0
2020-11-30	20.57	20.57	20.57	20.57	0
2020-11-27	20.57	20.57	20.57	20.57	50
2020-11-26	20.57	20.57	20.57	20.57	0
2020-11-25	20.57	20.57	20.57	20.57	2,100
2020-11-24	20.57	20.57	20.57	20.57	1,500
2020-11-23	19.88	19.88	19.88	19.88	0
2020-11-20	19.88	19.88	19.88	19.88	3,200
2020-11-19	19.88	19.88	19.88	19.88	0
2020-11-18	19.88	19.88	19.88	19.88	2,400
2020-11-17	19.88	19.88	19.88	19.88	0
2020-11-16	19.88	19.88	19.88	19.88	2,500
2020-11-13	19.88	19.88	19.88	19.88	0
2020-11-12	19.88	19.88	19.88	19.88	0
2020-11-11	19.88	19.88	19.88	19.88	0
2020-11-10	19.88	19.88	19.88	19.88	0
2020-11-09	19.88	19.88	19.88	19.88	0
2020-11-06	19.88	19.88	19.88	19.88	0
2020-11-05	19.88	19.88	19.88	19.88	0
2020-11-04	19.88	19.88	19.88	19.88	4,700
2020-11-03	19.45	19.45	19.45	19.45	0
2020-11-02	19.45	19.45	19.45	19.45	100
2020-10-30	19.64	19.64	19.64	19.64	0
2020-10-29	19.64	19.64	19.64	19.64	0
2020-10-28	19.64	19.64	19.64	19.64	43,400
2020-10-27	19.64	19.64	19.64	19.64	181,700
2020-10-26	19.64	19.64	19.64	19.64	0
2020-10-23	19.64	19.64	19.64	19.64	18,400
2020-10-22	19.64	19.64	19.64	19.64	110,792
2020-10-21	19.80	19.80	19.80	19.80	424,000
2020-10-20	19.89	19.89	19.89	19.89	386,100
2020-10-16	20.55	20.55	20.55	20.55	0
2020-10-15	20.55	20.55	20.55	20.55	0
2020-10-14	20.55	20.55	20.55	20.55	0
2020-10-13	20.55	20.55	20.55	20.55	0
2020-10-12	20.55	20.55	20.55	20.55	0
2020-10-09	20.55	20.55	20.55	20.55	0
2020-10-08	20.55	20.55	20.55	20.55	772,200
2020-10-07	20.24	20.24	20.24	20.24	0
2020-10-06	20.24	20.24	20.24	20.24	1
2020-10-05	20.24	20.24	20.24	20.24	0
2020-10-02	20.24	20.24	20.24	20.24	0
2020-10-01	20.24	20.24	20.24	20.24	1,222,534
2020-09-30	20.24	20.24	20.24	20.24	1,856,666
2020-09-29	21.04	21.04	21.04	21.04	2,989,038
2020-09-28	20.77	20.77	20.77	20.77	0
2020-09-25	20.77	20.77	20.77	20.77	0
2020-09-24	20.77	20.77	20.77	20.77	0
2020-09-23	20.77	20.77	20.77	20.77	0
2020-09-22	20.77	20.77	20.77	20.77	0
2020-09-21	20.77	20.77	20.77	20.77	0
2020-09-18	20.77	20.77	20.77	20.77	2,500
2020-09-17	20.77	20.77	20.77	20.77	13,600
2020-09-16	20.61	20.61	20.61	20.61	727,200
2020-09-15	20.49	20.49	20.49	20.49	477,200
2020-09-14	20.49	20.49	20.49	20.49	0
2020-09-11	20.49	20.49	20.49	20.49	14,300
2020-04-03	20.53	20.53	20.53	20.53	3,000
2020-04-02	20.53	20.53	20.53	20.53	22,984
2020-04-01	20.53	20.53	20.53	20.53	39,100

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587