Selvaag Bolig O Share History

Selvaag Bolig O Share Price history. The following table shows end-of-day data 0Q92 historical share prices for Selvaag Bolig O, 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.

0Q92.L
Share Price 0Q92.L
Charts 0Q92.L
Trades 0Q92.L
History Compare
0Q92.L 0Q92.L
Share News 0Q92.L
RNS 0Q92.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-07	35.05	35.05	35.05	35.05	0
2024-05-06	35.05	35.05	35.05	35.05	0
2024-05-03	35.05	35.05	35.05	35.05	1,158
2024-05-02	35.35	35.35	35.35	35.35	0
2024-05-01	35.35	35.35	35.35	35.35	0
2024-04-30	35.35	35.35	35.35	35.35	253
2024-04-29	36.30	36.30	36.30	36.30	0
2024-04-26	36.30	36.30	36.30	36.30	111
2024-04-25	36.30	36.30	36.30	36.30	128
2024-04-24	36.30	36.30	36.30	36.30	0
2024-04-23	36.30	36.30	36.30	36.30	0
2024-04-22	36.30	36.30	36.30	36.30	122
2024-04-19	36.30	36.30	36.30	36.30	0
2024-04-18	36.30	36.30	36.30	36.30	0
2024-04-17	36.30	36.30	36.30	36.30	0
2024-04-16	36.30	36.30	36.30	36.30	1,018
2024-04-15	39.00	39.00	39.00	39.00	0
2024-04-12	39.00	39.00	39.00	39.00	0
2024-04-11	39.00	39.00	39.00	39.00	36
2024-04-10	39.00	39.00	39.00	39.00	42
2024-04-09	39.00	39.00	39.00	39.00	115
2024-04-08	39.00	39.00	39.00	39.00	0
2024-04-05	39.00	39.00	39.00	39.00	200
2024-04-04	36.25	36.25	36.25	36.25	0
2024-04-03	36.25	36.25	36.25	36.25	0
2024-04-02	36.25	36.25	36.25	36.25	1,103
2024-04-01	36.25	36.25	36.25	36.25	0
2024-03-29	36.25	36.25	36.25	36.25	0
2024-03-28	36.25	36.25	36.25	36.25	0
2024-03-27	36.25	36.25	36.25	36.25	0
2024-03-26	36.25	36.25	36.25	36.25	0
2024-03-25	36.25	36.25	36.25	36.25	35
2024-03-22	36.25	36.25	36.25	36.25	0
2024-03-21	36.25	36.25	36.25	36.25	0
2024-03-20	36.25	36.25	36.25	36.25	3,688
2024-03-19	35.30	35.30	35.30	35.30	0
2024-03-18	35.30	35.30	35.30	35.30	0
2024-03-15	35.30	35.30	35.30	35.30	0
2024-03-14	35.30	35.30	35.30	35.30	0
2024-03-13	35.30	35.30	35.30	35.30	53
2024-03-12	34.64	34.64	34.64	34.64	0
2024-03-11	34.64	34.64	34.64	34.64	79
2024-03-08	34.64	34.64	34.64	34.64	460
2024-03-07	33.45	33.45	33.45	33.45	0
2024-03-06	33.45	33.45	33.45	33.45	0
2024-03-05	33.45	33.45	33.45	33.45	0
2024-03-04	33.45	33.45	33.45	33.45	363
2024-03-01	32.70	32.70	32.70	32.70	0
2024-02-29	32.70	32.70	32.70	32.70	156
2024-02-28	33.00	33.00	33.00	33.00	0
2024-02-27	33.00	33.00	33.00	33.00	0
2024-02-26	33.00	33.00	33.00	33.00	74
2024-02-23	33.00	33.00	33.00	33.00	115
2024-02-22	33.00	33.00	33.00	33.00	0
2024-02-21	33.00	33.00	33.00	33.00	0
2024-02-20	33.00	33.00	33.00	33.00	0
2024-02-19	33.00	33.00	33.00	33.00	0
2024-02-16	33.00	33.00	33.00	33.00	0
2024-02-15	33.00	33.00	33.00	33.00	0
2024-02-14	33.00	33.00	33.00	33.00	4
2024-02-13	33.00	33.00	33.00	33.00	453
2024-02-12	33.00	33.00	33.00	33.00	0
2024-02-09	33.00	33.00	33.00	33.00	0
2024-02-08	33.00	33.00	33.00	33.00	0
2024-02-07	33.00	33.00	33.00	33.00	0
2024-02-06	33.00	33.00	33.00	33.00	0
2024-02-05	33.00	33.00	33.00	33.00	0
2024-02-02	33.00	33.00	33.00	33.00	0
2024-02-01	33.00	33.00	33.00	33.00	0
2024-01-31	33.00	33.00	33.00	33.00	0
2024-01-30	33.00	33.00	33.00	33.00	0
2024-01-29	33.00	33.00	33.00	33.00	12
2024-01-26	33.00	33.00	33.00	33.00	0
2024-01-25	33.00	33.00	33.00	33.00	554
2024-01-24	33.00	33.00	33.00	33.00	0
2024-01-23	33.00	33.00	33.00	33.00	0
2024-01-22	33.00	33.00	33.00	33.00	0
2024-01-19	33.00	33.00	33.00	33.00	65
2024-01-18	33.00	33.00	33.00	33.00	0
2024-01-17	33.00	33.00	33.00	33.00	6
2024-01-16	33.60	33.60	33.60	33.60	0
2024-01-15	33.60	33.60	33.60	33.60	57
2024-01-12	33.60	33.60	33.60	33.60	903
2024-01-11	33.60	33.60	33.60	33.60	1,945
2024-01-10	33.20	33.20	33.20	33.20	443
2024-01-09	33.60	33.60	33.60	33.60	13
2024-01-08	33.60	33.60	33.60	33.60	552
2024-01-05	33.80	33.80	33.80	33.80	1,430
2024-01-04	31.35	31.35	31.35	31.35	2,553
2024-01-03	31.35	31.35	31.35	31.35	721
2024-01-02	31.35	31.35	31.35	31.35	555
2024-01-01	31.35	31.35	31.35	31.35	0
2023-12-29	31.35	31.35	31.35	31.35	401
2023-12-28	31.35	31.35	31.35	31.35	727
2023-12-27	31.35	31.35	31.35	31.35	481
2023-12-26	31.35	31.35	31.35	31.35	0
2023-12-25	31.35	31.35	31.35	31.35	0
2023-12-22	31.35	31.35	31.35	31.35	186
2023-12-21	32.20	32.20	32.20	32.20	159
2023-12-20	32.20	32.20	32.20	32.20	124
2023-12-19	31.50	31.50	31.50	31.50	107
2023-12-18	31.85	31.85	31.85	31.85	1,532
2023-12-15	31.05	31.05	31.05	31.05	5,436
2023-12-14	31.50	31.50	31.50	31.50	3,246
2023-12-13	29.20	29.20	29.20	29.20	60
2023-12-12	28.85	28.85	28.85	28.85	0
2023-12-11	28.85	28.85	28.85	28.85	1,923
2023-12-08	28.75	28.75	28.75	28.75	8,354
2023-12-07	28.90	28.90	28.90	28.90	1,534
2023-12-06	28.20	28.20	28.20	28.20	4,643
2023-12-05	28.00	28.00	28.00	28.00	6,473
2023-12-04	27.85	27.85	27.85	27.85	16,468
2023-12-01	27.90	27.90	27.90	27.90	220
2023-11-30	28.15	28.15	28.15	28.15	386
2023-11-29	28.90	28.90	28.90	28.90	0
2023-11-28	28.90	28.90	28.90	28.90	0
2023-11-27	28.90	28.90	28.90	28.90	0
2023-11-24	28.90	28.90	28.90	28.90	0
2023-11-23	28.90	28.90	28.90	28.90	372
2023-11-22	28.75	28.75	28.75	28.75	231
2023-11-21	28.75	28.75	28.75	28.75	1,938
2023-11-20	29.05	29.05	29.05	29.05	5,512
2023-11-17	29.60	29.60	29.60	29.60	2,158
2023-11-16	28.95	28.95	28.95	28.95	0
2023-11-15	28.95	28.95	28.95	28.95	2,713
2023-11-14	26.50	26.50	26.50	26.50	3,710
2023-11-13	26.50	26.50	26.50	26.50	0
2023-11-10	26.50	26.50	26.50	26.50	219
2023-11-09	27.80	27.80	27.80	27.80	17,793
2023-11-08	27.80	27.80	27.80	27.80	425
2023-11-07	27.80	27.80	27.80	27.80	476
2023-11-06	28.35	28.35	28.35	28.35	71
2023-11-03	28.35	28.35	28.35	28.35	253
2023-11-02	28.35	28.35	28.35	28.35	4,534
2023-11-01	26.65	26.65	26.65	26.65	232
2023-10-31	26.65	26.65	26.65	26.65	410
2023-10-30	26.65	26.65	26.65	26.65	0
2023-10-27	26.65	26.65	26.65	26.65	0
2023-10-26	26.65	26.65	26.65	26.65	2,937
2023-10-25	28.00	28.00	28.00	28.00	361
2023-10-24	28.00	28.00	28.00	28.00	117
2023-10-23	28.00	28.00	28.00	28.00	15,761
2023-10-20	28.00	28.00	28.00	28.00	0
2023-10-19	28.00	28.00	28.00	28.00	67
2023-10-18	28.00	28.00	28.00	28.00	1,385
2023-10-17	28.10	28.10	28.10	28.10	812
2023-10-16	28.65	28.65	28.65	28.65	514
2023-10-13	28.40	28.40	28.40	28.40	788
2023-10-12	28.45	28.45	28.45	28.45	1,054
2023-10-11	28.25	28.25	28.25	28.25	475
2023-10-10	28.75	28.75	28.75	28.75	12,748
2023-10-09	29.10	29.10	29.10	29.10	12,748
2023-10-06	28.10	28.10	28.10	28.10	195
2023-10-05	28.10	28.10	28.10	28.10	588
2023-10-04	28.90	28.90	28.90	28.90	752
2023-10-03	28.35	28.35	28.35	28.35	1,768
2023-10-02	29.10	29.10	29.10	29.10	119
2023-09-29	29.10	29.10	29.10	29.10	4,065
2023-09-28	29.10	29.10	29.10	29.10	428
2023-09-27	29.10	29.10	29.10	29.10	376
2023-09-26	29.10	29.10	29.10	29.10	145
2023-09-25	29.10	29.10	29.10	29.10	134
2023-09-22	29.25	29.25	29.25	29.25	137
2023-09-21	29.25	29.25	29.25	29.25	172
2023-09-20	29.25	29.25	29.25	29.25	69
2023-09-19	29.25	29.25	29.25	29.25	16,590
2023-09-18	29.25	29.25	29.25	29.25	0
2023-09-15	29.25	29.25	29.25	29.25	1,689
2023-09-14	29.50	29.50	29.50	29.50	3,300
2023-09-13	28.85	28.85	28.85	28.85	821
2023-09-12	28.85	28.85	28.85	28.85	169
2023-09-11	28.30	28.30	28.30	28.30	726
2023-09-08	28.35	28.35	28.35	28.35	158
2023-09-07	28.50	28.50	28.50	28.50	510
2023-09-06	29.50	29.50	29.50	29.50	1,279
2023-09-05	29.65	29.65	29.65	29.65	356
2023-09-04	29.95	29.95	29.95	29.95	388
2023-09-01	29.60	29.60	29.60	29.60	550
2023-08-31	29.55	29.55	29.55	29.55	439
2023-08-30	29.25	29.25	29.25	29.25	50
2023-08-29	29.25	29.25	29.25	29.25	0
2023-08-28	29.25	29.25	29.25	29.25	0
2023-08-25	29.25	29.25	29.25	29.25	378
2023-08-24	30.00	30.00	30.00	30.00	0
2023-08-23	30.00	30.00	30.00	30.00	700
2023-08-22	31.75	31.75	31.75	31.75	91
2023-08-21	31.75	31.75	31.75	31.75	250
2023-08-18	32.55	32.55	32.55	32.55	91
2023-08-17	32.55	32.55	32.55	32.55	943
2023-08-16	32.30	32.30	32.30	32.30	3,623
2023-08-15	32.50	32.50	32.50	32.50	2,004
2023-08-14	32.50	32.50	32.50	32.50	328
2023-08-11	32.50	32.50	32.50	32.50	1,453
2023-08-10	32.45	32.45	32.45	32.45	8,267
2023-08-09	32.55	32.55	32.55	32.55	2,322
2023-08-08	32.20	32.20	32.20	32.20	10
2023-08-07	32.15	32.15	32.15	32.15	188
2023-08-04	32.30	32.30	32.30	32.30	233
2023-08-03	32.05	32.05	32.05	32.05	58
2023-08-02	32.05	32.05	32.05	32.05	150
2023-08-01	32.10	32.10	32.10	32.10	75
2023-07-31	32.15	32.15	32.15	32.15	155
2023-07-28	32.14	32.14	32.14	32.14	100
2023-07-27	32.25	32.25	32.25	32.25	0
2023-07-26	32.25	32.25	32.25	32.25	292
2023-07-25	32.15	32.15	32.15	32.15	1,178
2023-07-24	32.10	32.10	32.10	32.10	78
2023-07-21	32.20	32.20	32.20	32.20	108
2023-07-20	32.65	32.65	32.65	32.65	90
2023-07-19	32.20	32.20	32.20	32.20	21
2023-07-18	32.15	32.15	32.15	32.15	183
2023-07-17	32.15	32.15	32.15	32.15	87
2023-07-14	32.20	32.20	32.20	32.20	0
2023-07-13	32.20	32.20	32.20	32.20	1,043
2023-07-12	32.75	32.75	32.75	32.75	2,058
2023-07-11	31.65	31.65	31.65	31.65	133
2023-07-10	31.50	31.50	31.50	31.50	25
2023-07-07	31.10	31.10	31.10	31.10	2
2023-07-06	31.10	31.10	31.10	31.10	2,694
2023-07-05	32.25	32.25	32.25	32.25	1,598
2023-07-04	32.55	32.55	32.55	32.55	868
2023-07-03	32.55	32.55	32.55	32.55	2,247
2023-06-30	32.30	32.30	32.30	32.30	459
2023-06-29	32.00	32.00	32.00	32.00	255
2023-06-28	32.30	32.30	32.30	32.30	620
2023-06-27	31.65	31.65	31.65	31.65	0
2023-06-26	31.65	31.65	31.65	31.65	1,385
2023-06-23	32.10	32.10	32.10	32.10	1,366
2023-06-22	32.45	32.45	32.45	32.45	27
2023-06-21	38.25	38.25	38.25	38.25	1,172
2023-06-20	38.25	38.25	38.25	38.25	756
2023-06-19	38.25	38.25	38.25	38.25	734
2023-06-16	33.90	33.90	33.90	33.90	60
2023-06-15	34.90	34.90	34.90	34.90	0
2023-06-14	34.90	34.90	34.90	34.90	2,180
2023-06-13	34.90	34.90	34.90	34.90	226
2023-06-12	34.90	34.90	34.90	34.90	5,114
2023-06-09	33.90	33.90	33.90	33.90	3,600
2023-06-08	32.45	32.45	32.45	32.45	6,198
2023-06-07	33.15	33.15	33.15	33.15	5,424
2023-06-06	31.80	31.80	31.80	31.80	1,630
2023-06-05	32.30	32.30	32.30	32.30	567
2023-06-02	30.90	30.90	30.90	30.90	0
2023-06-01	30.90	30.90	30.90	30.90	397
2023-05-31	31.30	31.30	31.30	31.30	0
2023-05-30	31.30	31.30	31.30	31.30	1,089
2023-05-29	31.45	31.45	31.45	31.45	0
2023-05-26	31.45	31.45	31.45	31.45	900
2023-05-25	31.45	31.45	31.45	31.45	1,324
2023-05-24	30.80	30.80	30.80	30.80	0
2023-05-23	30.80	30.80	30.80	30.80	141
2023-05-22	32.40	32.40	32.40	32.40	794
2023-05-19	32.40	32.40	32.40	32.40	377
2023-05-18	33.00	33.00	33.00	33.00	0
2023-05-17	33.00	33.00	33.00	33.00	0
2023-05-16	33.00	33.00	33.00	33.00	281
2023-05-15	34.00	34.00	34.00	34.00	340
2023-05-12	34.35	34.35	34.35	34.35	646
2023-05-11	34.35	34.35	34.35	34.35	874
2023-05-10	35.10	35.10	35.10	35.10	0
2023-05-09	35.10	35.10	35.10	35.10	0
2023-05-08	35.10	35.10	35.10	35.10	0
2023-05-05	35.10	35.10	35.10	35.10	2,244
2023-05-04	33.95	33.95	33.95	33.95	825
2023-05-03	34.55	34.55	34.55	34.55	209
2023-05-02	35.55	35.55	35.55	35.55	503
2023-05-01	36.45	36.45	36.45	36.45	0
2023-04-28	36.45	36.45	36.45	36.45	312
2023-04-27	36.35	36.35	36.35	36.35	970
2023-04-26	39.10	39.10	39.10	39.10	796
2023-04-25	38.50	38.50	38.50	38.50	6,515
2023-04-24	38.80	38.80	38.80	38.80	320
2023-04-21	39.25	39.25	39.25	39.25	98
2023-04-20	39.20	39.20	39.20	39.20	1,509
2023-04-19	39.10	39.10	39.10	39.10	776
2023-04-18	39.10	39.10	39.10	39.10	4,875
2023-04-17	38.90	38.90	38.90	38.90	2,425
2023-04-14	39.25	39.25	39.25	39.25	1,189
2023-04-13	38.70	38.70	38.70	38.70	2,122
2023-04-12	38.50	38.50	38.50	38.50	2,594
2023-04-11	38.35	38.35	38.35	38.35	420
2023-04-10	38.35	38.35	38.35	38.35	0
2023-04-07	38.35	38.35	38.35	38.35	0
2023-04-06	38.35	38.35	38.35	38.35	0
2023-04-05	38.35	38.35	38.35	38.35	177
2023-04-04	37.10	37.10	37.10	37.10	208
2023-04-03	37.10	37.10	37.10	37.10	2,082
2023-03-31	37.10	37.10	37.10	37.10	1,190
2023-03-30	35.40	35.40	35.40	35.40	2,470
2023-03-29	35.40	35.40	35.40	35.40	2,906
2023-03-28	35.35	35.35	35.35	35.35	404
2023-03-27	35.75	35.75	35.75	35.75	0
2023-03-24	35.75	35.75	35.75	35.75	0
2023-03-23	35.75	35.75	35.75	35.75	768
2023-03-22	35.45	35.45	35.45	35.45	461
2023-03-21	35.95	35.95	35.95	35.95	528
2023-03-20	36.00	36.00	36.00	36.00	1,873
2023-03-17	36.75	36.75	36.75	36.75	1,091
2023-03-16	36.20	36.20	36.20	36.20	2,080
2023-03-15	36.35	36.35	36.35	36.35	7,653
2023-03-14	36.65	36.65	36.65	36.65	6,249
2023-03-13	35.90	35.90	35.90	35.90	3,476
2023-03-10	35.15	35.15	35.15	35.15	710
2023-03-09	35.15	35.15	35.15	35.15	2,658
2023-03-08	36.75	36.75	36.75	36.75	1,457
2023-03-07	37.20	37.20	37.20	37.20	104
2023-03-06	37.20	37.20	37.20	37.20	2,785
2023-03-03	35.25	35.25	35.25	35.25	347
2023-03-02	35.19	35.19	35.19	35.19	742
2023-03-01	34.75	34.75	34.75	34.75	648
2023-02-28	34.75	34.75	34.75	34.75	6,375
2023-02-27	34.05	34.05	34.05	34.05	1,399
2023-02-24	33.25	33.25	33.25	33.25	4,336
2023-02-23	33.45	33.45	33.45	33.45	0
2023-02-22	33.45	33.45	33.45	33.45	465
2023-02-21	34.05	34.05	34.05	34.05	1,090
2023-02-20	34.90	34.90	34.90	34.90	1,967
2023-02-17	34.25	34.25	34.25	34.25	3,055
2023-02-16	34.45	34.45	34.45	34.45	991
2023-02-15	34.20	34.20	34.20	34.20	4,974
2023-02-14	35.95	35.95	35.95	35.95	9,731
2023-02-13	34.00	34.00	34.00	34.00	1,310
2023-02-10	34.95	34.95	34.95	34.95	36,533
2023-02-09	34.30	34.30	34.30	34.30	1,650
2023-02-08	33.25	33.25	33.25	33.25	604
2023-02-07	33.25	33.25	33.25	33.25	228
2023-02-06	35.00	35.00	35.00	35.00	0
2023-02-03	35.00	35.00	35.00	35.00	4,641
2023-02-02	34.95	34.95	34.95	34.95	2,151
2023-02-01	34.35	34.35	34.35	34.35	4,150
2023-01-31	32.70	32.70	32.70	32.70	1,107
2023-01-30	33.65	33.65	33.65	33.65	1,210
2023-01-27	33.00	33.00	33.00	33.00	1,779
2023-01-26	32.00	32.00	32.00	32.00	1,698
2023-01-25	32.80	32.80	32.80	32.80	836
2023-01-24	33.05	33.05	33.05	33.05	4,227
2023-01-23	33.55	33.55	33.55	33.55	5,651
2023-01-20	31.65	31.65	31.65	31.65	0
2023-01-19	31.65	31.65	31.65	31.65	5,680
2023-01-18	31.55	31.55	31.55	31.55	1,611
2023-01-17	31.75	31.75	31.75	31.75	1,107
2023-01-16	32.50	32.50	32.50	32.50	8,408
2023-01-13	31.40	31.40	31.40	31.40	5,132
2023-01-12	31.30	31.30	31.30	31.30	1,975
2023-01-11	30.10	30.10	30.10	30.10	447
2023-01-10	29.95	29.95	29.95	29.95	0
2023-01-09	29.95	29.95	29.95	29.95	10,778
2023-01-06	29.65	29.65	29.65	29.65	3
2023-01-05	29.65	29.65	29.65	29.65	0
2023-01-04	29.65	29.65	29.65	29.65	5,572
2023-01-03	29.45	29.45	29.45	29.45	2,879
2023-01-02	32.15	32.15	32.15	32.15	0
2022-12-30	31.70	31.70	31.70	31.70	1,245
2022-12-29	31.70	31.70	31.70	31.70	1,114
2022-12-28	30.00	30.00	30.00	30.00	290
2022-12-27	30.00	30.00	30.00	30.00	0
2022-12-26	30.00	30.00	30.00	30.00	0
2022-12-23	30.00	30.00	30.00	30.00	5,793
2022-12-22	30.00	30.00	30.00	30.00	2,177
2022-12-21	29.20	29.20	29.20	29.20	4,035
2022-12-20	29.55	29.55	29.55	29.55	6,121
2022-12-19	29.95	29.95	29.95	29.95	1,830
2022-12-16	30.05	30.05	30.05	30.05	2,076
2022-12-15	30.85	30.85	30.85	30.85	3,314
2022-12-14	30.90	30.90	30.90	30.90	1,720
2022-12-13	30.15	30.15	30.15	30.15	2,888
2022-12-12	29.95	29.95	29.95	29.95	3,841
2022-12-09	29.80	29.80	29.80	29.80	1,706
2022-12-08	29.30	29.30	29.30	29.30	4,169
2022-12-07	28.85	28.85	28.85	28.85	1,391
2022-12-06	29.45	29.45	29.45	29.45	7,034
2022-12-05	29.75	29.75	29.75	29.75	13,112
2022-12-02	29.80	29.80	29.80	29.80	16,610
2022-12-01	30.05	30.05	30.05	30.05	10,533
2022-11-30	29.15	29.15	29.15	29.15	279,601
2022-11-29	30.20	30.20	30.20	30.20	6,923
2022-11-28	30.05	30.05	30.05	30.05	1,482
2022-11-25	30.05	30.05	30.05	30.05	4,336
2022-11-24	29.65	29.65	29.65	29.65	2,153
2022-11-23	29.25	29.25	29.25	29.25	20,696
2022-11-22	29.60	29.60	29.60	29.60	2,718
2022-11-21	29.50	29.50	29.50	29.50	2,017
2022-11-18	29.65	29.65	29.65	29.65	5,785
2022-11-17	30.05	30.05	30.05	30.05	4,026
2022-11-16	30.10	30.10	30.10	30.10	4,217
2022-11-15	30.75	30.75	30.75	30.75	8,934
2022-11-14	31.40	31.40	31.40	31.40	7,156
2022-11-11	31.65	31.65	31.65	31.65	1,913
2022-11-10	32.35	32.35	32.35	32.35	935
2022-11-09	32.10	32.10	32.10	32.10	3,973
2022-11-08	31.90	31.90	31.90	31.90	2,430
2022-11-07	31.90	31.90	31.90	31.90	2,678
2022-11-04	32.45	32.45	32.45	32.45	3,258
2022-11-03	32.65	32.65	32.65	32.65	278
2022-11-02	32.65	32.65	32.65	32.65	3,038
2022-11-01	33.50	33.50	33.50	33.50	2,222
2022-10-31	33.70	33.70	33.70	33.70	5,421
2022-10-28	32.70	32.70	32.70	32.70	1,807
2022-10-27	32.25	32.25	32.25	32.25	7,580
2022-10-26	31.25	31.25	31.25	31.25	10,620
2022-10-25	30.35	30.35	30.35	30.35	270
2022-10-24	30.35	30.35	30.35	30.35	4,625
2022-10-21	30.55	30.55	30.55	30.55	1,492
2022-10-20	30.55	30.55	30.55	30.55	4,071
2022-10-19	31.35	31.35	31.35	31.35	0
2022-10-18	31.35	31.35	31.35	31.35	497
2022-10-17	31.05	31.05	31.05	31.05	4,367
2022-10-14	31.20	31.20	31.20	31.20	4,139
2022-10-13	31.80	31.80	31.80	31.80	4,722
2022-10-12	32.15	32.15	32.15	32.15	1,050
2022-10-11	33.30	33.30	33.30	33.30	684
2022-10-10	33.30	33.30	33.30	33.30	1,522
2022-10-07	32.10	32.10	32.10	32.10	4,180
2022-10-06	32.15	32.15	32.15	32.15	1,166
2022-10-05	32.00	32.00	32.00	32.00	0
2022-10-04	32.00	32.00	32.00	32.00	0
2022-10-03	32.00	32.00	32.00	32.00	0
2022-09-30	32.00	32.00	32.00	32.00	0
2022-09-29	32.00	32.00	32.00	32.00	813
2022-09-28	32.15	32.15	32.15	32.15	195
2022-09-27	32.30	32.30	32.30	32.30	3,801
2022-09-26	31.65	31.65	31.65	31.65	334
2022-09-23	33.40	33.40	33.40	33.40	114
2022-09-22	33.40	33.40	33.40	33.40	1,608
2022-09-21	33.90	33.90	33.90	33.90	908
2022-09-20	33.90	33.90	33.90	33.90	488
2022-09-19	35.60	35.60	35.60	35.60	0
2022-09-16	35.60	35.60	35.60	35.60	1,434
2022-09-15	36.35	36.35	36.35	36.35	1,498
2022-09-14	36.35	36.35	36.35	36.35	234
2022-09-13	36.35	36.35	36.35	36.35	67
2022-09-12	38.15	38.15	38.15	38.15	244
2022-09-09	38.15	38.15	38.15	38.15	0
2022-09-08	38.15	38.15	38.15	38.15	342
2022-09-07	38.15	38.15	38.15	38.15	914
2022-09-06	38.15	38.15	38.15	38.15	2,500
2022-09-05	41.10	41.10	41.10	41.10	0
2022-09-02	41.10	41.10	41.10	41.10	0
2022-09-01	41.10	41.10	41.10	41.10	88
2022-08-31	40.50	40.50	40.50	40.50	104
2022-08-30	40.50	40.50	40.50	40.50	9
2022-08-29	43.27	43.27	43.27	43.27	0
2022-08-26	43.27	43.27	43.27	43.27	1,670
2022-08-25	43.27	43.27	43.27	43.27	0
2022-08-24	43.27	43.27	43.27	43.27	6
2022-08-23	43.27	43.27	43.27	43.27	741
2022-08-22	42.09	42.09	42.09	42.09	0
2022-08-19	42.09	42.09	42.09	42.09	0
2022-08-18	42.09	42.09	42.09	42.09	0
2022-08-17	42.09	42.09	42.09	42.09	0
2022-08-16	42.09	42.09	42.09	42.09	685
2022-08-15	41.95	41.95	41.95	41.95	0
2022-08-12	41.95	41.95	41.95	41.95	0
2022-08-11	41.95	41.95	41.95	41.95	0
2022-08-10	41.95	41.95	41.95	41.95	0
2022-08-09	41.95	41.95	41.95	41.95	738
2022-08-08	41.35	41.35	41.35	41.35	0
2022-08-05	41.35	41.35	41.35	41.35	432
2022-08-04	41.50	41.50	41.50	41.50	949
2022-08-03	42.75	42.75	42.75	42.75	2,271
2022-08-02	41.30	41.30	41.30	41.30	2,166
2022-08-01	42.25	42.25	42.25	42.25	308
2022-07-29	39.85	39.85	39.85	39.85	0
2022-07-28	39.85	39.85	39.85	39.85	0
2022-07-27	39.85	39.85	39.85	39.85	0
2022-07-26	39.85	39.85	39.85	39.85	993
2022-07-25	39.70	39.70	39.70	39.70	0
2022-07-22	39.70	39.70	39.70	39.70	0
2022-07-21	39.70	39.70	39.70	39.70	260
2022-07-20	39.70	39.70	39.70	39.70	0
2022-07-19	39.70	39.70	39.70	39.70	0
2022-07-18	39.70	39.70	39.70	39.70	0
2022-07-15	39.70	39.70	39.70	39.70	0
2022-07-14	39.70	39.70	39.70	39.70	868
2022-07-13	39.70	39.70	39.70	39.70	1,553
2022-07-12	39.50	39.50	39.50	39.50	584
2022-07-11	39.20	39.20	39.20	39.20	0
2022-07-08	39.20	39.20	39.20	39.20	0
2022-07-07	39.20	39.20	39.20	39.20	1,486
2022-07-06	37.40	37.40	37.40	37.40	0
2022-07-05	37.40	37.40	37.40	37.40	0
2022-07-04	37.40	37.40	37.40	37.40	702
2022-07-01	37.45	37.45	37.45	37.45	12,651
2022-06-30	35.95	35.95	35.95	35.95	2,589
2022-06-29	36.80	36.80	36.80	36.80	0
2022-06-28	36.80	36.80	36.80	36.80	9,672
2022-06-27	35.80	35.80	35.80	35.80	0
2022-06-24	35.80	35.80	35.80	35.80	0
2022-06-23	35.80	35.80	35.80	35.80	1,119
2022-06-22	36.05	36.05	36.05	36.05	1,603
2022-06-21	36.75	36.75	36.75	36.75	756
2022-06-20	36.95	36.95	36.95	36.95	2,221
2022-06-17	38.80	38.80	38.80	38.80	0
2022-06-16	38.80	38.80	38.80	38.80	0
2022-06-15	38.80	38.80	38.80	38.80	936
2022-06-14	38.80	38.80	38.80	38.80	6,555
2022-06-13	40.65	40.65	40.65	40.65	6,727
2022-06-10	40.65	40.65	40.65	40.65	1,341
2022-06-09	40.80	40.80	40.80	40.80	1,936
2022-06-08	41.75	41.75	41.75	41.75	1,355
2022-06-07	42.10	42.10	42.10	42.10	1,807
2022-06-06	43.75	43.75	43.75	43.75	0
2022-06-03	43.75	43.75	43.75	43.75	0
2022-06-02	43.75	43.75	43.75	43.75	0
2022-06-01	43.75	43.75	43.75	43.75	2,467
2022-05-31	43.75	43.75	43.75	43.75	512
2022-05-30	43.25	43.25	43.25	43.25	48
2022-05-27	43.25	43.25	43.25	43.25	520
2022-05-26	43.45	43.45	43.45	43.45	0
2022-05-25	43.45	43.45	43.45	43.45	0
2022-05-24	43.45	43.45	43.45	43.45	4,820
2022-05-23	43.45	43.45	43.45	43.45	5,886
2022-05-20	43.45	43.45	43.45	43.45	391
2022-05-19	43.10	43.10	43.10	43.10	330
2022-05-18	43.65	43.65	43.65	43.65	396
2022-05-17	43.45	43.45	43.45	43.45	0
2022-05-16	43.45	43.45	43.45	43.45	2,255
2022-05-13	43.60	43.60	43.60	43.60	603
2022-05-12	43.10	43.10	43.10	43.10	1,737
2022-05-11	42.95	42.95	42.95	42.95	697
2022-05-10	42.45	42.45	42.45	42.45	2,954
2022-05-09	43.45	43.45	43.45	43.45	421
2022-05-06	43.45	43.45	43.45	43.45	998
2022-05-05	43.95	43.95	43.95	43.95	675
2022-05-04	43.60	43.60	43.60	43.60	750,183
2022-05-03	44.30	44.30	44.30	44.30	751,151
2022-05-02	46.15	46.15	46.15	46.15	0
2022-04-29	46.15	46.15	46.15	46.15	0
2022-04-28	46.15	46.15	46.15	46.15	10,497
2022-04-27	46.15	46.15	46.15	46.15	342
2022-04-26	48.65	48.65	48.65	48.65	1,639
2022-04-25	49.55	49.55	49.55	49.55	0
2022-04-22	49.55	49.55	49.55	49.55	570
2022-04-21	48.80	48.80	48.80	48.80	0
2022-04-20	48.80	48.80	48.80	48.80	0
2022-04-19	48.80	48.80	48.80	48.80	762
2022-04-18	49.95	49.95	49.95	49.95	0
2022-04-15	49.95	49.95	49.95	49.95	0
2022-04-14	49.95	49.95	49.95	49.95	0
2022-04-13	49.95	49.95	49.95	49.95	0
2022-04-12	49.95	49.95	49.95	49.95	670
2022-04-11	49.95	49.95	49.95	49.95	0
2022-04-08	49.95	49.95	49.95	49.95	12
2022-04-07	50.10	50.10	50.10	50.10	0
2022-04-06	50.10	50.10	50.10	50.10	159
2022-04-05	50.30	50.30	50.30	50.30	36
2022-04-04	50.30	50.30	50.30	50.30	0
2022-04-01	50.30	50.30	50.30	50.30	0
2022-03-31	50.30	50.30	50.30	50.30	0
2022-03-30	50.30	50.30	50.30	50.30	1,965
2022-03-29	50.40	50.40	50.40	50.40	0
2022-03-28	50.40	50.40	50.40	50.40	1,028
2022-03-25	50.40	50.40	50.40	50.40	1,326
2022-03-24	50.90	50.90	50.90	50.90	1,096
2022-03-23	50.90	50.90	50.90	50.90	0
2022-03-22	50.90	50.90	50.90	50.90	0
2022-03-21	50.90	50.90	50.90	50.90	0
2022-03-18	50.90	50.90	50.90	50.90	378
2022-03-17	50.50	50.50	50.50	50.50	13,338
2022-03-16	51.00	51.00	51.00	51.00	0
2022-03-15	51.00	51.00	51.00	51.00	120
2022-03-14	51.00	51.00	51.00	51.00	1,229
2022-03-11	49.60	49.60	49.60	49.60	3,369
2022-03-10	48.20	48.20	48.20	48.20	18,326
2022-03-09	48.22	48.22	48.22	48.22	58
2022-03-08	47.35	47.35	47.35	47.35	3
2022-03-07	47.50	47.50	47.50	47.50	1,787
2022-03-04	48.70	48.70	48.70	48.70	0
2022-03-03	48.70	48.70	48.70	48.70	1,722
2022-03-02	48.70	48.70	48.70	48.70	3,418
2022-03-01	49.00	49.00	49.00	49.00	715
2022-02-28	49.10	49.10	49.10	49.10	24,434
2022-02-25	48.40	48.40	48.40	48.40	10,509
2022-02-24	47.85	47.85	47.85	47.85	943
2022-02-23	48.90	48.90	48.90	48.90	138
2022-02-22	48.40	48.40	48.40	48.40	121
2022-02-21	48.60	48.60	48.60	48.60	438
2022-02-18	49.85	49.85	49.85	49.85	8,157
2022-02-17	49.85	49.85	49.85	49.85	4,582
2022-02-16	52.10	52.10	52.10	52.10	0
2022-02-15	52.10	52.10	52.10	52.10	5,818
2022-02-14	52.10	52.10	52.10	52.10	166
2022-02-11	52.50	52.50	52.50	52.50	0
2022-02-10	52.50	52.50	52.50	52.50	0
2022-02-09	52.50	52.50	52.50	52.50	5,351
2022-02-08	52.00	52.00	52.00	52.00	0
2022-02-07	52.00	52.00	52.00	52.00	5,877
2022-02-04	53.50	53.50	53.50	53.50	5,818
2022-02-03	53.50	53.50	53.50	53.50	0
2022-02-02	53.50	53.50	53.50	53.50	0
2022-02-01	53.50	53.50	53.50	53.50	373
2022-01-31	52.20	52.20	52.20	52.20	6,460
2022-01-28	53.70	53.70	53.70	53.70	888
2022-01-27	53.70	53.70	53.70	53.70	1,251
2022-01-26	52.80	52.80	52.80	52.80	7,629
2022-01-25	53.30	53.30	53.30	53.30	9,096
2022-01-24	54.10	54.10	54.10	54.10	2,089
2022-01-21	54.10	54.10	54.10	54.10	10,156
2022-01-20	54.00	54.00	54.00	54.00	714
2022-01-19	52.80	52.80	52.80	52.80	2,306
2022-01-18	52.20	52.20	52.20	52.20	89
2022-01-17	54.00	54.00	54.00	54.00	0
2022-01-14	54.00	54.00	54.00	54.00	652
2022-01-13	54.00	54.00	54.00	54.00	169
2022-01-12	53.00	53.00	53.00	53.00	646
2022-01-11	52.80	52.80	52.80	52.80	175
2022-01-10	52.80	52.80	52.80	52.80	454
2022-01-07	53.00	53.00	53.00	53.00	4,834
2022-01-06	53.10	53.10	53.10	53.10	350
2022-01-05	53.10	53.10	53.10	53.10	350
2022-01-04	53.10	53.10	53.10	53.10	9
2022-01-03	51.40	51.40	51.40	51.40	0
2021-12-31	51.40	51.40	51.40	51.40	0
2021-12-30	51.40	51.40	51.40	51.40	0
2021-12-29	51.40	51.40	51.40	51.40	1,070
2021-12-28	48.60	48.60	48.60	48.60	0
2021-12-27	48.60	48.60	48.60	48.60	0
2021-12-24	48.60	48.60	48.60	48.60	0
2021-12-23	48.60	48.60	48.60	48.60	0
2021-12-22	48.60	48.60	48.60	48.60	0
2021-12-21	48.60	48.60	48.60	48.60	4,320
2021-12-20	48.80	48.80	48.80	48.80	14
2021-12-17	48.80	48.80	48.80	48.80	0
2021-12-16	48.80	48.80	48.80	48.80	0
2021-12-15	48.80	48.80	48.80	48.80	0
2021-12-14	48.80	48.80	48.80	48.80	0
2021-12-13	48.80	48.80	48.80	48.80	197
2021-12-10	48.80	48.80	48.80	48.80	168
2021-12-09	48.80	48.80	48.80	48.80	0
2021-12-08	48.80	48.80	48.80	48.80	2,897
2021-12-07	48.30	48.30	48.30	48.30	108
2021-12-06	48.30	48.30	48.30	48.30	0
2021-12-03	48.30	48.30	48.30	48.30	4
2021-12-02	48.30	48.30	48.30	48.30	967
2021-12-01	46.95	46.95	46.95	46.95	280
2021-11-30	46.95	46.95	46.95	46.95	3,074
2021-11-29	50.00	50.00	50.00	50.00	117
2021-11-26	50.00	50.00	50.00	50.00	82
2021-11-25	50.00	50.00	50.00	50.00	363
2021-11-24	50.40	50.40	50.40	50.40	0
2021-11-23	50.40	50.40	50.40	50.40	436
2021-11-22	50.40	50.40	50.40	50.40	344
2021-11-19	50.40	50.40	50.40	50.40	224
2021-11-18	50.20	50.20	50.20	50.20	918
2021-11-17	50.23	50.23	50.23	50.23	10,674
2021-11-16	51.09	51.09	51.09	51.09	14,545
2021-11-15	51.95	51.95	51.95	51.95	3,536
2021-11-12	52.51	52.51	52.51	52.51	8,216
2021-11-11	51.97	51.97	51.97	51.97	7,297
2021-11-10	51.03	51.03	51.03	51.03	15,488
2021-11-09	51.05	51.05	51.05	51.05	5,401
2021-11-08	51.35	51.35	51.35	51.35	8,094
2021-11-05	51.44	51.44	51.44	51.44	6,304
2021-11-04	51.50	51.50	51.50	51.50	1,698
2021-11-03	51.00	51.00	51.00	51.00	7,216
2021-11-02	51.58	51.58	51.58	51.58	7,613
2021-11-01	51.87	51.87	51.87	51.87	4,366
2021-10-29	51.80	51.80	51.80	51.80	7,409
2021-10-28	51.51	51.51	51.51	51.51	3,469
2021-10-27	51.32	51.32	51.32	51.32	4,445
2021-10-26	50.82	50.82	50.82	50.82	2,646
2021-10-25	50.60	50.60	50.60	50.60	1,309
2021-10-22	50.84	50.84	50.84	50.84	28,357
2021-10-21	50.28	50.28	50.28	50.28	75,430
2021-10-20	49.85	49.85	49.85	49.85	16,391
2021-10-19	50.65	50.65	50.65	50.65	4,351
2021-10-18	51.80	51.80	51.80	51.80	0
2021-10-15	51.80	51.80	51.80	51.80	48
2021-10-14	51.70	51.70	51.70	51.70	116
2021-10-13	51.70	51.70	51.70	51.70	0
2021-10-12	51.70	51.70	51.70	51.70	0
2021-10-11	51.70	51.70	51.70	51.70	2,276
2021-10-08	51.70	51.70	51.70	51.70	1,246
2021-10-07	51.90	51.90	51.90	51.90	8,818
2021-10-06	51.30	51.30	51.30	51.30	3,383
2021-10-05	51.70	51.70	51.70	51.70	3,138
2021-10-04	52.90	52.90	52.90	52.90	3,731
2021-10-01	54.30	54.30	54.30	54.30	8,813
2021-09-30	53.90	53.90	53.90	53.90	228
2021-09-29	53.40	53.40	53.40	53.40	14,281
2021-09-28	52.60	52.60	52.60	52.60	2,236
2021-09-27	53.90	53.90	53.90	53.90	2,458
2021-09-24	54.60	54.60	54.60	54.60	7,547
2021-09-23	55.20	55.20	55.20	55.20	63
2021-09-22	54.10	54.10	54.10	54.10	5,864
2021-09-21	55.20	55.20	55.20	55.20	0
2021-09-20	55.20	55.20	55.20	55.20	23
2021-09-17	55.90	55.90	55.90	55.90	5,735
2021-09-16	56.60	56.60	56.60	56.60	2,783
2021-09-15	57.10	57.10	57.10	57.10	550
2021-09-14	57.80	57.80	57.80	57.80	2,494
2021-09-13	58.99	58.99	58.99	58.99	17
2021-09-10	58.00	58.00	58.00	58.00	2,868
2021-09-09	58.50	58.50	58.50	58.50	3,723
2021-09-08	58.60	58.60	58.60	58.60	8,242
2021-09-07	58.20	58.20	58.20	58.20	100
2021-09-06	58.20	58.20	58.20	58.20	2,401
2021-09-03	58.20	58.20	58.20	58.20	0
2021-09-02	58.20	58.20	58.20	58.20	0
2021-09-01	58.20	58.20	58.20	58.20	0
2021-08-31	58.20	58.20	58.20	58.20	436
2021-08-30	58.20	58.20	58.20	58.20	0
2021-08-27	58.20	58.20	58.20	58.20	3
2021-08-26	57.00	57.00	57.00	57.00	1,550
2021-08-25	57.30	57.30	57.30	57.30	168
2021-08-24	59.90	59.90	59.90	59.90	312
2021-08-23	59.90	59.90	59.90	59.90	924
2021-08-20	59.90	59.90	59.90	59.90	1,634
2021-08-19	60.10	60.10	60.10	60.10	20,528
2021-08-18	61.00	61.00	61.00	61.00	3,525
2021-08-17	59.60	59.60	59.60	59.60	8,154
2021-08-16	61.70	61.70	61.70	61.70	1,549
2021-08-13	61.00	61.00	61.00	61.00	1
2021-08-12	61.00	61.00	61.00	61.00	8
2021-08-11	61.00	61.00	61.00	61.00	7,088
2021-08-10	59.10	59.10	59.10	59.10	3,417
2021-08-09	57.60	57.60	57.60	57.60	9,185
2021-08-06	58.00	58.00	58.00	58.00	7,620
2021-08-05	58.80	58.80	58.80	58.80	889
2021-08-04	59.10	59.10	59.10	59.10	463
2021-08-03	59.10	59.10	59.10	59.10	306
2021-08-02	59.10	59.10	59.10	59.10	360
2021-07-30	59.00	59.00	59.00	59.00	0
2021-07-29	59.00	59.00	59.00	59.00	168
2021-07-28	59.20	59.20	59.20	59.20	4,521
2021-07-27	58.80	58.80	58.80	58.80	1,167
2021-07-26	59.20	59.20	59.20	59.20	6,778
2021-07-23	58.60	58.60	58.60	58.60	584
2021-07-22	58.60	58.60	58.60	58.60	1,914
2021-07-21	58.70	58.70	58.70	58.70	0
2021-07-20	58.70	58.70	58.70	58.70	524
2021-07-19	57.90	57.90	57.90	57.90	725
2021-07-16	59.60	59.60	59.60	59.60	1,878
2021-07-15	60.20	60.20	60.20	60.20	12,108
2021-07-14	60.50	60.50	60.50	60.50	7,759
2021-07-13	60.20	60.20	60.20	60.20	2,580
2021-07-12	60.00	60.00	60.00	60.00	0
2021-07-09	60.00	60.00	60.00	60.00	1,748
2021-07-08	60.00	60.00	60.00	60.00	5,023
2021-07-07	60.10	60.10	60.10	60.10	9,057
2021-07-06	59.64	59.64	59.64	59.64	7,052
2021-07-05	59.20	59.20	59.20	59.20	8,699
2021-07-02	58.50	58.50	58.50	58.50	2,070
2021-07-01	58.50	58.50	58.50	58.50	3,471
2021-06-30	57.80	57.80	57.80	57.80	3,725
2021-06-29	57.80	57.80	57.80	57.80	2,233
2021-06-28	57.70	57.70	57.70	57.70	4,229
2021-06-25	57.90	57.90	57.90	57.90	2,450
2021-06-24	57.60	57.60	57.60	57.60	4,650
2021-06-23	58.20	58.20	58.20	58.20	1,570
2021-06-22	58.20	58.20	58.20	58.20	2,457
2021-06-21	58.20	58.20	58.20	58.20	4,884
2021-06-18	58.60	58.60	58.60	58.60	4,908
2021-06-17	58.60	58.60	58.60	58.60	30,930
2021-06-16	58.80	58.80	58.80	58.80	2,526
2021-06-15	59.74	59.74	59.74	59.74	3,312
2021-06-14	59.74	59.74	59.74	59.74	920
2021-06-11	59.74	59.74	59.74	59.74	568
2021-06-10	59.90	59.90	59.90	59.90	5,859
2021-06-09	59.00	59.00	59.00	59.00	2,258
2021-06-08	59.00	59.00	59.00	59.00	1,089
2021-06-07	60.00	60.00	60.00	60.00	5,924
2021-06-04	60.20	60.20	60.20	60.20	4,166
2021-06-03	59.00	59.00	59.00	59.00	1,996
2021-06-02	60.00	60.00	60.00	60.00	11,500
2021-06-01	61.30	61.30	61.30	61.30	6,073
2021-05-28	61.20	61.20	61.20	61.20	1,972
2021-05-27	60.90	60.90	60.90	60.90	4,188
2021-05-26	60.70	60.70	60.70	60.70	14,048
2021-05-25	59.00	59.00	59.00	59.00	5,004
2021-05-24	59.60	59.60	59.60	59.60	0
2021-05-21	59.60	59.60	59.60	59.60	3,671
2021-05-20	59.80	59.80	59.80	59.80	468
2021-05-19	59.80	59.80	59.80	59.80	2,391
2021-05-18	59.10	59.10	59.10	59.10	840
2021-05-17	59.10	59.10	59.10	59.10	0
2021-05-14	59.10	59.10	59.10	59.10	2,322
2021-05-13	59.10	59.10	59.10	59.10	0
2021-05-12	59.10	59.10	59.10	59.10	2,526
2021-05-11	58.80	58.80	58.80	58.80	3,370
2021-05-10	60.00	60.00	60.00	60.00	1,985
2021-05-07	59.60	59.60	59.60	59.60	15,346
2021-05-06	59.40	59.40	59.40	59.40	5,856
2021-05-05	59.90	59.90	59.90	59.90	10,216
2021-05-04	59.90	59.90	59.90	59.90	4,134
2021-04-30	61.50	61.50	61.50	61.50	3,065
2021-04-29	66.00	66.00	66.00	66.00	12,342
2021-04-28	66.10	66.10	66.10	66.10	567
2021-04-27	66.10	66.10	66.10	66.10	1,663
2021-04-26	66.40	66.40	66.40	66.40	6,458
2021-04-23	64.30	64.30	64.30	64.30	2,425
2021-04-22	64.30	64.30	64.30	64.30	8,596
2021-04-21	64.50	64.50	64.50	64.50	4,777
2021-04-20	65.20	65.20	65.20	65.20	1,712
2021-04-19	65.30	65.30	65.30	65.30	1,147
2021-04-16	64.40	64.40	64.40	64.40	9,422
2021-04-15	65.10	65.10	65.10	65.10	412
2021-04-14	65.10	65.10	65.10	65.10	795
2021-04-13	66.20	66.20	66.20	66.20	1,628
2021-04-12	63.70	63.70	63.70	63.70	4,343
2021-04-09	66.40	66.40	66.40	66.40	1,435
2021-04-08	68.10	68.10	68.10	68.10	710
2021-04-07	67.60	67.60	67.60	67.60	2,041
2021-04-06	66.60	66.60	66.60	66.60	797
2021-04-01	63.70	63.70	63.70	63.70	0
2021-03-31	63.70	63.70	63.70	63.70	1,348
2021-03-30	64.40	64.40	64.40	64.40	1,827
2021-03-29	64.10	64.10	64.10	64.10	613
2021-03-26	63.30	63.30	63.30	63.30	993
2021-03-25	63.20	63.20	63.20	63.20	1,716
2021-03-24	62.80	62.80	62.80	62.80	242
2021-03-23	63.30	63.30	63.30	63.30	2,424
2021-03-22	65.40	65.40	65.40	65.40	1,756
2021-03-19	64.70	64.70	64.70	64.70	4,940
2021-03-18	64.72	64.72	64.72	64.72	8,134
2021-03-17	64.00	64.00	64.00	64.00	3,590
2021-03-16	65.00	65.00	65.00	65.00	3,443
2021-03-15	63.40	63.40	63.40	63.40	774
2021-03-12	62.90	62.90	62.90	62.90	468
2021-03-11	63.30	63.30	63.30	63.30	1,942
2021-03-10	61.50	61.50	61.50	61.50	2
2021-03-09	61.60	61.60	61.60	61.60	1,816
2021-03-08	61.00	61.00	61.00	61.00	544
2021-03-05	59.80	59.80	59.80	59.80	4,892
2021-03-04	61.10	61.10	61.10	61.10	894
2021-03-03	60.20	60.20	60.20	60.20	11,121
2021-03-02	59.60	59.60	59.60	59.60	3,809
2021-03-01	59.00	59.00	59.00	59.00	496
2021-02-26	57.20	57.20	57.20	57.20	2,334
2021-02-25	57.80	57.80	57.80	57.80	3,871
2021-02-24	57.00	57.00	57.00	57.00	7,204
2021-02-23	57.20	57.20	57.20	57.20	1,429
2021-02-22	56.70	56.70	56.70	56.70	478
2021-02-19	56.50	56.50	56.50	56.50	9,868
2021-02-18	56.00	56.00	56.00	56.00	6,468
2021-02-17	56.30	56.30	56.30	56.30	2,701
2021-02-16	56.00	56.00	56.00	56.00	2,586
2021-02-15	56.00	56.00	56.00	56.00	1,884
2021-02-12	55.70	55.70	55.70	55.70	3,308
2021-02-11	56.00	56.00	56.00	56.00	158
2021-02-10	56.00	56.00	56.00	56.00	5,399
2021-02-09	55.90	55.90	55.90	55.90	3,703
2021-02-08	56.10	56.10	56.10	56.10	673
2021-02-05	54.40	54.40	54.40	54.40	616
2021-02-04	54.40	54.40	54.40	54.40	30
2021-02-03	53.80	53.80	53.80	53.80	4,380
2021-02-02	53.50	53.50	53.50	53.50	2,094
2021-02-01	53.40	53.40	53.40	53.40	306
2021-01-29	52.70	52.70	52.70	52.70	4,130
2021-01-28	52.70	52.70	52.70	52.70	36
2021-01-27	52.70	52.70	52.70	52.70	0
2021-01-26	52.70	52.70	52.70	52.70	526
2021-01-25	52.40	52.40	52.40	52.40	1,382
2021-01-22	52.40	52.40	52.40	52.40	4,040
2021-01-21	53.50	53.50	53.50	53.50	4,710
2021-01-20	53.50	53.50	53.50	53.50	2,610
2021-01-19	52.70	52.70	52.70	52.70	4,562
2021-01-18	54.00	54.00	54.00	54.00	417
2021-01-15	54.40	54.40	54.40	54.40	0
2021-01-14	54.40	54.40	54.40	54.40	0
2021-01-13	54.40	54.40	54.40	54.40	1,725
2021-01-12	55.40	55.40	55.40	55.40	538
2021-01-11	55.00	55.00	55.00	55.00	1,303
2021-01-08	55.60	55.60	55.60	55.60	3,250
2021-01-07	56.90	56.90	56.90	56.90	543
2021-01-06	56.40	56.40	56.40	56.40	3,198
2021-01-05	57.80	57.80	57.80	57.80	105
2021-01-04	58.70	58.70	58.70	58.70	5,544
2020-12-31	57.90	57.90	57.90	57.90	0
2020-12-30	57.90	57.90	57.90	57.90	2,812
2020-12-29	57.40	57.40	57.40	57.40	800
2020-12-24	55.60	55.60	55.60	55.60	0
2020-12-23	55.60	55.60	55.60	55.60	100
2020-12-22	53.30	53.30	53.30	53.30	4,327
2020-12-21	52.50	52.50	52.50	52.50	3,048
2020-12-18	51.40	51.40	51.40	51.40	2,952
2020-12-17	51.50	51.50	51.50	51.50	3,503
2020-12-16	51.40	51.40	51.40	51.40	171
2020-12-15	51.50	51.50	51.50	51.50	632
2020-12-14	51.90	51.90	51.90	51.90	200
2020-12-11	52.00	52.00	52.00	52.00	2,083
2020-12-10	52.00	52.00	52.00	52.00	281
2020-12-09	51.70	51.70	51.70	51.70	3,970
2020-12-08	51.90	51.90	51.90	51.90	1,040
2020-12-07	51.80	51.80	51.80	51.80	625
2020-12-04	52.30	52.30	52.30	52.30	4,318
2020-12-03	52.20	52.20	52.20	52.20	0
2020-12-02	52.20	52.20	52.20	52.20	167
2020-12-01	52.30	52.30	52.30	52.30	1,597
2020-11-30	52.00	52.00	52.00	52.00	1,711
2020-11-27	51.80	51.80	51.80	51.80	1,232
2020-11-26	51.40	51.40	51.40	51.40	422
2020-11-25	51.10	51.10	51.10	51.10	240
2020-11-24	51.10	51.10	51.10	51.10	265
2020-11-23	51.10	51.10	51.10	51.10	1,111
2020-11-20	50.20	50.20	50.20	50.20	3,637
2020-11-19	50.60	50.60	50.60	50.60	1,643
2020-11-18	50.90	50.90	50.90	50.90	968
2020-11-17	51.30	51.30	51.30	51.30	1,120
2020-11-16	51.80	51.80	51.80	51.80	1,630
2020-11-13	51.30	51.30	51.30	51.30	6,587
2020-11-12	51.60	51.60	51.60	51.60	48
2020-11-11	50.20	50.20	50.20	50.20	1,857
2020-11-10	50.30	50.30	50.30	50.30	2,146
2020-11-09	50.90	50.90	50.90	50.90	730
2020-11-06	48.70	48.70	48.70	48.70	332
2020-11-05	48.70	48.70	48.70	48.70	2,433
2020-11-04	47.60	47.60	47.60	47.60	322
2020-11-03	47.60	47.60	47.60	47.60	265
2020-11-02	47.60	47.60	47.60	47.60	238
2020-10-30	47.60	47.60	47.60	47.60	1,053
2020-10-29	45.55	45.55	45.55	45.55	2,127
2020-10-28	45.35	45.35	45.35	45.35	1,263
2020-10-27	46.60	46.60	46.60	46.60	5,424
2020-10-26	47.30	47.30	47.30	47.30	593
2020-10-23	48.80	48.80	48.80	48.80	302
2020-10-22	48.80	48.80	48.80	48.80	191
2020-10-21	48.80	48.80	48.80	48.80	247
2020-10-20	49.95	49.95	49.95	49.95	50
2020-10-16	50.20	50.20	50.20	50.20	124
2020-10-15	51.10	51.10	51.10	51.10	3,434
2020-10-14	51.80	51.80	51.80	51.80	9
2020-10-13	51.30	51.30	51.30	51.30	1,749
2020-10-12	52.50	52.50	52.50	52.50	5,319
2020-10-09	51.60	51.60	51.60	51.60	650
2020-10-08	52.00	52.00	52.00	52.00	0
2020-10-07	52.00	52.00	52.00	52.00	2,381
2020-10-06	51.60	51.60	51.60	51.60	1,426
2020-10-05	51.80	51.80	51.80	51.80	92
2020-10-02	51.20	51.20	51.20	51.20	4,364
2020-10-01	51.20	51.20	51.20	51.20	2,217
2020-09-30	49.45	49.45	49.45	49.45	2,519
2020-09-29	49.45	49.45	49.45	49.45	1,757
2020-09-28	49.50	49.50	49.50	49.50	2,024
2020-09-25	48.40	48.40	48.40	48.40	1,581
2020-09-24	49.60	49.60	49.60	49.60	4,905
2020-09-23	51.30	51.30	51.30	51.30	1,937
2020-09-22	52.60	52.60	52.60	52.60	3,944
2020-09-21	52.90	52.90	52.90	52.90	0
2020-09-18	52.90	52.90	52.90	52.90	23,460
2020-09-17	53.00	53.00	53.00	53.00	1,408
2020-09-16	52.60	52.60	52.60	52.60	2,367
2020-09-15	53.60	53.60	53.60	53.60	0
2020-09-14	53.60	53.60	53.60	53.60	201
2020-09-11	53.50	53.50	53.50	53.50	6,582
2020-04-03	47.75	47.75	47.75	47.75	0
2020-04-02	47.75	47.75	47.75	47.75	144
2020-04-01	47.06	47.06	47.06	47.06	1,593

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302