Transocean Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	5.53	5.53	5.53	5.53	0
2024-05-03	5.53	5.53	5.53	5.53	2,529
2024-05-02	5.40	5.40	5.40	5.40	12,657
2024-05-01	5.18	5.18	5.18	5.18	82,171
2024-04-30	5.18	5.18	5.18	5.18	60,628
2024-04-29	5.80	5.80	5.80	5.80	1,420
2024-04-26	5.75	5.75	5.75	5.75	17,379
2024-04-25	5.80	5.80	5.80	5.80	7,871
2024-04-24	5.80	5.80	5.80	5.80	7,155
2024-04-23	5.80	5.80	5.80	5.80	22,007
2024-04-22	5.51	5.51	5.51	5.51	11,146
2024-04-19	5.51	5.51	5.51	5.51	5,449
2024-04-18	5.51	5.51	5.51	5.51	20,530
2024-04-17	5.92	5.92	5.92	5.92	5,040
2024-04-16	6.35	6.35	6.35	6.35	25,890
2024-04-15	6.35	6.35	6.35	6.35	51,285
2024-04-12	6.35	6.35	6.35	6.35	69,125
2024-04-11	6.65	6.65	6.65	6.65	253,457
2024-04-10	6.65	6.65	6.65	6.65	94,527
2024-04-09	6.65	6.65	6.65	6.65	45,115
2024-04-08	6.65	6.65	6.65	6.65	37,304
2024-04-05	6.65	6.65	6.65	6.65	124,317
2024-04-04	6.65	6.65	6.65	6.65	56,055
2024-04-03	6.63	6.63	6.63	6.63	62,412
2024-04-02	6.63	6.63	6.63	6.63	48,058
2024-04-01	6.13	6.13	6.13	6.13	0
2024-03-29	6.13	6.13	6.13	6.13	0
2024-03-28	6.13	6.13	6.13	6.13	21,967
2024-03-27	6.13	6.13	6.13	6.13	36,461
2024-03-26	6.17	6.17	6.17	6.17	41,782
2024-03-25	6.26	6.26	6.26	6.26	82,074
2024-03-22	6.17	6.17	6.17	6.17	2,908
2024-03-21	6.17	6.17	6.17	6.17	15,019
2024-03-20	5.77	5.77	5.77	5.77	19,230
2024-03-19	5.77	5.77	5.77	5.77	20,537
2024-03-18	5.77	5.77	5.77	5.77	17,538
2024-03-15	5.77	5.77	5.77	5.77	13,524
2024-03-14	5.77	5.77	5.77	5.77	39,859
2024-03-13	5.58	5.58	5.58	5.58	12,610
2024-03-12	5.40	5.40	5.40	5.40	15,808
2024-03-11	5.40	5.40	5.40	5.40	7,917
2024-03-08	5.02	5.02	5.02	5.02	8,971
2024-03-07	5.02	5.02	5.02	5.02	11,202
2024-03-06	5.02	5.02	5.02	5.02	6,084
2024-03-05	5.02	5.02	5.02	5.02	5,068
2024-03-04	5.02	5.02	5.02	5.02	14,001
2024-03-01	5.14	5.14	5.14	5.14	33,786
2024-02-29	4.72	4.72	4.72	4.72	27,301
2024-02-28	4.72	4.72	4.72	4.72	37,081
2024-02-27	4.72	4.72	4.72	4.72	6,078
2024-02-26	4.72	4.72	4.72	4.72	2,901
2024-02-23	4.72	4.72	4.72	4.72	10,591
2024-02-22	4.78	4.78	4.78	4.78	43,023
2024-02-21	4.87	4.87	4.87	4.87	39,621
2024-02-20	4.92	4.92	4.92	4.92	55,937
2024-02-19	4.92	4.92	4.92	4.92	0
2024-02-16	4.96	4.96	4.96	4.96	37,198
2024-02-15	4.92	4.92	4.92	4.92	35,872
2024-02-14	5.08	5.08	5.08	5.08	10,904
2024-02-13	5.08	5.08	5.08	5.08	5,286
2024-02-12	5.08	5.08	5.08	5.08	7,920
2024-02-09	5.08	5.08	5.08	5.08	26,695
2024-02-08	5.08	5.08	5.08	5.08	4,286
2024-02-07	4.95	4.95	4.95	4.95	22,768
2024-02-06	5.59	5.59	5.59	5.59	27,781
2024-02-05	5.59	5.59	5.59	5.59	169,732
2024-02-02	5.59	5.59	5.59	5.59	13,882
2024-02-01	5.59	5.59	5.59	5.59	13,581
2024-01-31	5.59	5.59	5.59	5.59	14,321
2024-01-30	5.59	5.59	5.59	5.59	31,451
2024-01-29	5.59	5.59	5.59	5.59	23,157
2024-01-26	5.59	5.59	5.59	5.59	12,447
2024-01-25	5.59	5.59	5.59	5.59	86,942
2024-01-24	5.59	5.59	5.59	5.59	30,834
2024-01-23	5.59	5.59	5.59	5.59	83,220
2024-01-22	5.35	5.35	5.35	5.35	12,354
2024-01-19	5.35	5.35	5.35	5.35	94,380
2024-01-18	5.35	5.35	5.35	5.35	102,156
2024-01-17	5.35	5.35	5.35	5.35	68,710
2024-01-16	5.54	5.54	5.54	5.54	21,272
2024-01-15	5.54	5.54	5.54	5.54	0
2024-01-12	5.59	5.59	5.59	5.59	14,737
2024-01-11	5.62	5.62	5.62	5.62	19,900
2024-01-10	5.88	5.88	5.88	5.88	10,847
2024-01-09	5.88	5.88	5.88	5.88	84,773
2024-01-08	5.85	5.85	5.85	5.85	20,512
2024-01-05	6.17	6.17	6.17	6.17	39,309
2024-01-04	6.29	6.29	6.29	6.29	2,373
2024-01-03	6.29	6.29	6.29	6.29	30,800
2024-01-02	6.46	6.46	6.46	6.46	12,569
2024-01-01	6.16	6.16	6.16	6.16	0
2023-12-29	6.16	6.16	6.16	6.16	38,422
2023-12-28	6.16	6.16	6.16	6.16	8,923
2023-12-27	6.16	6.16	6.16	6.16	51,296
2023-12-26	6.16	6.16	6.16	6.16	0
2023-12-25	6.16	6.16	6.16	6.16	0
2023-12-22	6.16	6.16	6.16	6.16	5,330
2023-12-21	6.16	6.16	6.16	6.16	24,032
2023-12-20	6.18	6.18	6.18	6.18	8,842
2023-12-19	6.18	6.18	6.18	6.18	21,371
2023-12-18	6.17	6.17	6.17	6.17	19,103
2023-12-15	5.84	5.84	5.84	5.84	38,753
2023-12-14	5.84	5.84	5.84	5.84	28,836
2023-12-13	5.84	5.84	5.84	5.84	12,567
2023-12-12	5.76	5.76	5.76	5.76	82,449
2023-12-11	5.79	5.79	5.79	5.79	5,019
2023-12-08	5.89	5.89	5.89	5.89	47,593
2023-12-07	6.30	6.30	6.30	6.30	34,525
2023-12-06	6.30	6.30	6.30	6.30	70,551
2023-12-05	6.30	6.30	6.30	6.30	22,676
2023-12-04	6.34	6.34	6.34	6.34	18,583
2023-12-01	6.34	6.34	6.34	6.34	12,543
2023-11-30	6.34	6.34	6.34	6.34	12,437
2023-11-29	6.34	6.34	6.34	6.34	11,169
2023-11-28	6.42	6.42	6.42	6.42	18,566
2023-11-27	6.51	6.51	6.51	6.51	16,185
2023-11-24	6.51	6.51	6.51	6.51	10,570
2023-11-23	6.22	6.22	6.22	6.22	0
2023-11-22	6.22	6.22	6.22	6.22	33,909
2023-11-21	6.37	6.37	6.37	6.37	4,353
2023-11-20	6.37	6.37	6.37	6.37	84,737
2023-11-17	6.37	6.37	6.37	6.37	20,914
2023-11-16	6.18	6.18	6.18	6.18	18,847
2023-11-15	6.62	6.62	6.62	6.62	8,015
2023-11-14	6.50	6.50	6.50	6.50	6,563
2023-11-13	6.54	6.54	6.54	6.54	4,570
2023-11-10	6.54	6.54	6.54	6.54	3,154
2023-11-09	6.54	6.54	6.54	6.54	5,362
2023-11-08	6.54	6.54	6.54	6.54	5,671
2023-11-07	6.54	6.54	6.54	6.54	22,509
2023-11-06	6.61	6.61	6.61	6.61	14,665
2023-11-03	6.80	6.80	6.80	6.80	36,719
2023-11-02	6.64	6.64	6.64	6.64	2,716
2023-11-01	6.64	6.64	6.64	6.64	19,233
2023-10-31	6.64	6.64	6.64	6.64	30,938
2023-10-30	6.75	6.75	6.75	6.75	17,922
2023-10-27	6.75	6.75	6.75	6.75	30,142
2023-10-26	6.75	6.75	6.75	6.75	31,171
2023-10-25	7.17	7.17	7.17	7.17	76,557
2023-10-24	7.17	7.17	7.17	7.17	94,850
2023-10-23	7.17	7.17	7.17	7.17	34,088
2023-10-20	7.17	7.17	7.17	7.17	56,369
2023-10-19	7.42	7.42	7.42	7.42	64,313
2023-10-18	7.57	7.57	7.57	7.57	13,496
2023-10-17	7.57	7.57	7.57	7.57	9,649
2023-10-16	7.71	7.71	7.71	7.71	61,741
2023-10-13	7.71	7.71	7.71	7.71	28,008
2023-10-12	7.80	7.80	7.80	7.80	14,471
2023-10-11	7.74	7.74	7.74	7.74	9,831
2023-10-10	7.74	7.74	7.74	7.74	11,650
2023-10-09	8.27	8.27	8.27	8.27	17,214
2023-10-06	8.27	8.27	8.27	8.27	46,532
2023-10-05	8.27	8.27	8.27	8.27	11,718
2023-10-04	8.27	8.27	8.27	8.27	59,634
2023-10-03	8.27	8.27	8.27	8.27	31,943
2023-10-02	8.27	8.27	8.27	8.27	30,425
2023-09-29	8.27	8.27	8.27	8.27	13,834
2023-09-28	8.66	8.66	8.66	8.66	55,329
2023-09-27	8.66	8.66	8.66	8.66	20,682
2023-09-26	8.33	8.33	8.33	8.33	16,783
2023-09-25	8.33	8.33	8.33	8.33	43,338
2023-09-22	8.17	8.17	8.17	8.17	6,640
2023-09-21	8.17	8.17	8.17	8.17	34,400
2023-09-20	8.17	8.17	8.17	8.17	13,180
2023-09-19	8.16	8.16	8.16	8.16	49,600
2023-09-18	8.47	8.47	8.47	8.47	36,424
2023-09-15	8.76	8.76	8.76	8.76	63,022
2023-09-14	8.69	8.69	8.69	8.69	43,406
2023-09-13	8.31	8.31	8.31	8.31	14,473
2023-09-12	8.14	8.14	8.14	8.14	31,096
2023-09-11	8.14	8.14	8.14	8.14	21,800
2023-09-08	8.29	8.29	8.29	8.29	28,917
2023-09-07	8.44	8.44	8.44	8.44	14,620
2023-09-06	8.44	8.44	8.44	8.44	29,927
2023-09-05	8.44	8.44	8.44	8.44	70,991
2023-09-04	8.50	8.50	8.50	8.50	0
2023-09-01	8.09	8.09	8.09	8.09	34,280
2023-08-31	8.09	8.09	8.09	8.09	13,016
2023-08-30	8.09	8.09	8.09	8.09	18,441
2023-08-29	7.73	7.73	7.73	7.73	15,471
2023-08-28	7.68	7.68	7.68	7.68	0
2023-08-25	7.68	7.68	7.68	7.68	21,350
2023-08-24	7.90	7.90	7.90	7.90	18,070
2023-08-23	7.90	7.90	7.90	7.90	37,228
2023-08-22	7.98	7.98	7.98	7.98	31,108
2023-08-21	8.16	8.16	8.16	8.16	40,166
2023-08-18	8.16	8.16	8.16	8.16	55,769
2023-08-17	8.16	8.16	8.16	8.16	44,983
2023-08-16	8.21	8.21	8.21	8.21	14,162
2023-08-15	8.21	8.21	8.21	8.21	103,904
2023-08-14	8.78	8.78	8.78	8.78	11,388
2023-08-11	8.78	8.78	8.78	8.78	106,538
2023-08-10	8.72	8.72	8.72	8.72	30,894
2023-08-09	8.12	8.12	8.12	8.12	28,005
2023-08-08	8.12	8.12	8.12	8.12	64,556
2023-08-07	8.23	8.23	8.23	8.23	18,439
2023-08-04	8.53	8.53	8.53	8.53	24,433
2023-08-03	8.59	8.59	8.59	8.59	39,314
2023-08-02	8.20	8.20	8.20	8.20	15,059
2023-08-01	8.31	8.31	8.31	8.31	34,411
2023-07-31	8.31	8.31	8.31	8.31	56,261
2023-07-28	8.31	8.31	8.31	8.31	8,138
2023-07-27	8.43	8.43	8.43	8.43	8,658
2023-07-26	8.53	8.53	8.53	8.53	23,699
2023-07-25	8.53	8.53	8.53	8.53	10,936
2023-07-24	8.07	8.07	8.07	8.07	20,584
2023-07-21	8.07	8.07	8.07	8.07	14,367
2023-07-20	8.40	8.40	8.40	8.40	20,210
2023-07-19	8.56	8.56	8.56	8.56	30,690
2023-07-18	8.63	8.63	8.63	8.63	201,155
2023-07-17	7.91	7.91	7.91	7.91	28,665
2023-07-14	7.86	7.86	7.86	7.86	113,753
2023-07-13	8.06	8.06	8.06	8.06	17,519
2023-07-12	8.06	8.06	8.06	8.06	25,704
2023-07-11	8.09	8.09	8.09	8.09	34,696
2023-07-10	7.54	7.54	7.54	7.54	83,404
2023-07-07	7.54	7.54	7.54	7.54	24,295
2023-07-06	7.32	7.32	7.32	7.32	7,134
2023-07-05	7.34	7.34	7.34	7.34	143,527
2023-07-04	6.96	6.96	6.96	6.96	0
2023-07-03	6.84	6.84	6.84	6.84	73,385
2023-06-30	6.84	6.84	6.84	6.84	140,745
2023-06-29	6.08	6.08	6.08	6.08	6,477
2023-06-28	6.08	6.08	6.08	6.08	16,653
2023-06-27	6.34	6.34	6.34	6.34	6,589
2023-06-26	6.34	6.34	6.34	6.34	33,897
2023-06-23	5.99	5.99	5.99	5.99	30,250
2023-06-22	6.29	6.29	6.29	6.29	13,974
2023-06-21	6.29	6.29	6.29	6.29	65,946
2023-06-20	6.05	6.05	6.05	6.05	5,914
2023-06-19	6.14	6.14	6.14	6.14	0
2023-06-16	6.14	6.14	6.14	6.14	15,568
2023-06-15	6.20	6.20	6.20	6.20	3,416
2023-06-14	6.08	6.08	6.08	6.08	12,803
2023-06-13	5.85	5.85	5.85	5.85	59,630
2023-06-12	6.19	6.19	6.19	6.19	95,728
2023-06-09	6.19	6.19	6.19	6.19	21,995
2023-06-08	6.36	6.36	6.36	6.36	24,641
2023-06-07	6.36	6.36	6.36	6.36	13,013
2023-06-06	6.36	6.36	6.36	6.36	17,493
2023-06-05	6.36	6.36	6.36	6.36	25,405
2023-06-02	5.85	5.85	5.85	5.85	21,232
2023-06-01	5.85	5.85	5.85	5.85	4,530
2023-05-31	5.96	5.96	5.96	5.96	7,517
2023-05-30	5.99	5.99	5.99	5.99	20,090
2023-05-29	6.32	6.32	6.32	6.32	0
2023-05-26	6.32	6.32	6.32	6.32	3,071
2023-05-25	6.18	6.18	6.18	6.18	14,031
2023-05-24	6.32	6.32	6.32	6.32	18,999
2023-05-23	6.54	6.54	6.54	6.54	26,248
2023-05-22	6.25	6.25	6.25	6.25	38,201
2023-05-19	5.96	5.96	5.96	5.96	24,055
2023-05-18	5.90	5.90	5.90	5.90	6,659
2023-05-17	5.72	5.72	5.72	5.72	2,400
2023-05-16	5.72	5.72	5.72	5.72	5,678
2023-05-15	5.86	5.86	5.86	5.86	5,104
2023-05-12	5.70	5.70	5.70	5.70	72,995
2023-05-11	5.73	5.73	5.73	5.73	30,731
2023-05-10	5.92	5.92	5.92	5.92	8,799
2023-05-09	5.92	5.92	5.92	5.92	38,414
2023-05-08	5.65	5.65	5.65	5.65	0
2023-05-05	5.65	5.65	5.65	5.65	27,466
2023-05-04	5.65	5.65	5.65	5.65	2,600
2023-05-03	5.79	5.79	5.79	5.79	15,025
2023-05-02	5.51	5.51	5.51	5.51	24,831
2023-05-01	5.81	5.81	5.81	5.81	0
2023-04-28	5.81	5.81	5.81	5.81	22,256
2023-04-27	5.67	5.67	5.67	5.67	8,311
2023-04-26	5.91	5.91	5.91	5.91	15,906
2023-04-25	6.54	6.54	6.54	6.54	21,870
2023-04-24	6.54	6.54	6.54	6.54	8,874
2023-04-21	6.54	6.54	6.54	6.54	34,570
2023-04-20	6.54	6.54	6.54	6.54	30,692
2023-04-19	6.54	6.54	6.54	6.54	42,312
2023-04-18	6.54	6.54	6.54	6.54	73,528
2023-04-17	6.54	6.54	6.54	6.54	1,030
2023-04-14	6.61	6.61	6.61	6.61	20,644
2023-04-13	6.67	6.67	6.67	6.67	25,020
2023-04-12	6.59	6.59	6.59	6.59	12,185
2023-04-11	6.41	6.41	6.41	6.41	29,075
2023-04-10	6.45	6.45	6.45	6.45	0
2023-04-07	6.45	6.45	6.45	6.45	0
2023-04-06	6.45	6.45	6.45	6.45	15,907
2023-04-05	6.45	6.45	6.45	6.45	99,891
2023-04-04	6.62	6.62	6.62	6.62	48,007
2023-04-03	6.83	6.83	6.83	6.83	100,340
2023-03-31	6.50	6.50	6.50	6.50	1,399
2023-03-30	6.63	6.63	6.63	6.63	6,856
2023-03-29	6.67	6.67	6.67	6.67	16,253
2023-03-28	6.46	6.46	6.46	6.46	21,556
2023-03-27	5.90	5.90	5.90	5.90	4,799
2023-03-24	5.70	5.70	5.70	5.70	18,656
2023-03-23	6.16	6.16	6.16	6.16	11,587
2023-03-22	6.30	6.30	6.30	6.30	14,178
2023-03-21	6.15	6.15	6.15	6.15	35,772
2023-03-20	5.85	5.85	5.85	5.85	23,939
2023-03-17	5.71	5.71	5.71	5.71	17,641
2023-03-16	5.58	5.58	5.58	5.58	198,939
2023-03-15	5.58	5.58	5.58	5.58	148,042
2023-03-14	6.67	6.67	6.67	6.67	44,179
2023-03-13	6.64	6.64	6.64	6.64	40,939
2023-03-10	6.61	6.61	6.61	6.61	41,251
2023-03-09	7.12	7.12	7.12	7.12	58,589
2023-03-08	7.12	7.12	7.12	7.12	49,104
2023-03-07	7.62	7.62	7.62	7.62	37,621
2023-03-06	7.59	7.59	7.59	7.59	43,524
2023-03-03	7.31	7.31	7.31	7.31	10,919
2023-03-02	7.19	7.19	7.19	7.19	13,841
2023-03-01	7.00	7.00	7.00	7.00	100,876
2023-02-28	6.96	6.96	6.96	6.96	33,176
2023-02-27	6.92	6.92	6.92	6.92	62,700
2023-02-24	6.77	6.77	6.77	6.77	53,839
2023-02-23	6.34	6.34	6.34	6.34	40,771
2023-02-22	5.98	5.98	5.98	5.98	96,276
2023-02-21	6.85	6.85	6.85	6.85	22,608
2023-02-20	7.05	7.05	7.05	7.05	0
2023-02-17	7.20	7.20	7.20	7.20	12,249
2023-02-16	7.59	7.59	7.59	7.59	6,929
2023-02-15	7.47	7.47	7.47	7.47	9,477
2023-02-14	7.49	7.49	7.49	7.49	4,824
2023-02-13	7.24	7.24	7.24	7.24	6,764
2023-02-10	7.54	7.54	7.54	7.54	13,467
2023-02-09	7.41	7.41	7.41	7.41	9,349
2023-02-08	7.29	7.29	7.29	7.29	19,566
2023-02-07	7.10	7.10	7.10	7.10	23,268
2023-02-06	7.33	7.33	7.33	7.33	29,183
2023-02-03	7.33	7.33	7.33	7.33	21,321
2023-02-02	6.98	6.98	6.98	6.98	24,664
2023-02-01	7.01	7.01	7.01	7.01	53,482
2023-01-31	6.73	6.73	6.73	6.73	4,185
2023-01-30	6.61	6.61	6.61	6.61	7,536
2023-01-27	6.57	6.57	6.57	6.57	97,236
2023-01-26	6.41	6.41	6.41	6.41	17,144
2023-01-25	6.41	6.41	6.41	6.41	35,542
2023-01-24	6.23	6.23	6.23	6.23	9,094
2023-01-23	6.26	6.26	6.26	6.26	28,258
2023-01-20	5.99	5.99	5.99	5.99	11,235
2023-01-19	5.73	5.73	5.73	5.73	33,147
2023-01-18	6.00	6.00	6.00	6.00	47,670
2023-01-17	5.69	5.69	5.69	5.69	30,358
2023-01-16	5.63	5.63	5.63	5.63	0
2023-01-13	5.53	5.53	5.53	5.53	24,904
2023-01-12	5.52	5.52	5.52	5.52	34,081
2023-01-11	5.47	5.47	5.47	5.47	138,254
2023-01-10	5.27	5.27	5.27	5.27	4,003
2023-01-09	5.25	5.25	5.25	5.25	24,888
2023-01-06	4.87	4.87	4.87	4.87	36,830
2023-01-05	4.38	4.38	4.38	4.38	3,219
2023-01-04	4.27	4.27	4.27	4.27	16,020
2023-01-03	4.43	4.43	4.43	4.43	81,937
2023-01-02	4.48	4.48	4.48	4.48	0
2022-12-30	4.48	4.48	4.48	4.48	6,153
2022-12-29	4.48	4.48	4.48	4.48	6,192
2022-12-28	4.48	4.48	4.48	4.48	11,973
2022-12-27	4.48	4.48	4.48	4.48	0
2022-12-26	4.48	4.48	4.48	4.48	0
2022-12-23	4.48	4.48	4.48	4.48	9,125
2022-12-22	4.61	4.61	4.61	4.61	17,047
2022-12-21	4.61	4.61	4.61	4.61	16,985
2022-12-20	4.35	4.35	4.35	4.35	17,709
2022-12-19	4.28	4.28	4.28	4.28	16,995
2022-12-16	4.28	4.28	4.28	4.28	6,198
2022-12-15	4.33	4.33	4.33	4.33	1,419
2022-12-14	4.32	4.32	4.32	4.32	12,252
2022-12-13	4.00	4.00	4.00	4.00	6,401
2022-12-12	3.92	3.92	3.92	3.92	29,865
2022-12-09	3.85	3.85	3.85	3.85	9,501
2022-12-08	3.85	3.85	3.85	3.85	8,691
2022-12-07	3.75	3.75	3.75	3.75	15,918
2022-12-06	3.86	3.86	3.86	3.86	7,470
2022-12-05	4.25	4.25	4.25	4.25	11,919
2022-12-02	4.16	4.16	4.16	4.16	19,115
2022-12-01	4.16	4.16	4.16	4.16	6,436
2022-11-30	4.10	4.10	4.10	4.10	2,562
2022-11-29	3.92	3.92	3.92	3.92	5,121
2022-11-28	3.92	3.92	3.92	3.92	20,865
2022-11-25	3.95	3.95	3.95	3.95	15,589
2022-11-24	3.95	3.95	3.95	3.95	0
2022-11-23	3.95	3.95	3.95	3.95	9,714
2022-11-22	4.12	4.12	4.12	4.12	26,298
2022-11-21	3.90	3.90	3.90	3.90	67,153
2022-11-18	4.04	4.04	4.04	4.04	60,113
2022-11-17	4.25	4.25	4.25	4.25	13,147
2022-11-16	4.37	4.37	4.37	4.37	12,120
2022-11-15	4.50	4.50	4.50	4.50	6,101
2022-11-14	4.51	4.51	4.51	4.51	26,115
2022-11-11	4.32	4.32	4.32	4.32	36,511
2022-11-10	3.91	3.91	3.91	3.91	32,330
2022-11-09	4.10	4.10	4.10	4.10	24,475
2022-11-08	4.22	4.22	4.22	4.22	10,204
2022-11-07	4.18	4.18	4.18	4.18	40,132
2022-11-04	4.01	4.01	4.01	4.01	11,094
2022-11-03	4.06	4.06	4.06	4.06	114,531
2022-11-02	3.69	3.69	3.69	3.69	28,971
2022-11-01	3.69	3.69	3.69	3.69	21,382
2022-10-31	3.75	3.75	3.75	3.75	16,666
2022-10-28	3.57	3.57	3.57	3.57	6,419
2022-10-27	3.82	3.82	3.82	3.82	4,780
2022-10-26	3.68	3.68	3.68	3.68	30,442
2022-10-25	3.56	3.56	3.56	3.56	175,136
2022-10-24	3.51	3.51	3.51	3.51	94,220
2022-10-21	3.58	3.58	3.58	3.58	50,509
2022-10-20	3.42	3.42	3.42	3.42	94,396
2022-10-19	3.28	3.28	3.28	3.28	238,380
2022-10-18	3.09	3.09	3.09	3.09	23,089
2022-10-17	3.00	3.00	3.00	3.00	71,986
2022-10-14	2.96	2.96	2.96	2.96	2,748
2022-10-13	2.86	2.86	2.86	2.86	69,462
2022-10-12	2.86	2.86	2.86	2.86	10,124
2022-10-11	2.94	2.94	2.94	2.94	41,134
2022-10-10	3.00	3.00	3.00	3.00	6,453
2022-10-07	3.26	3.26	3.26	3.26	11,661
2022-10-06	3.26	3.26	3.26	3.26	128,381
2022-10-05	2.93	2.93	2.93	2.93	8,634
2022-10-04	2.71	2.71	2.71	2.71	31,411
2022-10-03	2.60	2.60	2.60	2.60	19,292
2022-09-30	2.58	2.58	2.58	2.58	4,427
2022-09-29	2.50	2.50	2.50	2.50	9,093
2022-09-28	2.49	2.49	2.49	2.49	91,186
2022-09-27	2.50	2.50	2.50	2.50	29,731
2022-09-26	2.30	2.30	2.30	2.30	9,954
2022-09-23	2.42	2.42	2.42	2.42	114,815
2022-09-22	2.57	2.57	2.57	2.57	40,726
2022-09-21	2.72	2.72	2.72	2.72	34,910
2022-09-20	2.72	2.72	2.72	2.72	83,665
2022-09-19	3.05	3.05	3.05	3.05	0
2022-09-16	3.05	3.05	3.05	3.05	39,506
2022-09-15	3.32	3.32	3.32	3.32	114,947
2022-09-14	3.36	3.36	3.36	3.36	36,855
2022-09-13	3.87	3.87	3.87	3.87	20,923
2022-09-12	3.56	3.56	3.56	3.56	15,432
2022-09-09	3.56	3.56	3.56	3.56	67,872
2022-09-08	3.56	3.56	3.56	3.56	10,901
2022-09-07	3.50	3.50	3.50	3.50	4,247
2022-09-06	3.56	3.56	3.56	3.56	10,573
2022-09-05	3.52	3.52	3.52	3.52	0
2022-09-02	3.45	3.45	3.45	3.45	2,503
2022-09-01	3.50	3.50	3.50	3.50	5,713
2022-08-31	3.69	3.69	3.69	3.69	10,574
2022-08-30	3.64	3.64	3.64	3.64	52,260
2022-08-29	3.64	3.64	3.64	3.64	0
2022-08-26	3.64	3.64	3.64	3.64	37,714
2022-08-25	3.72	3.72	3.72	3.72	5,995
2022-08-24	3.70	3.70	3.70	3.70	3,023
2022-08-23	3.58	3.58	3.58	3.58	1,540
2022-08-22	3.62	3.62	3.62	3.62	1,436
2022-08-19	3.65	3.65	3.65	3.65	25,582
2022-08-18	3.69	3.69	3.69	3.69	23,874
2022-08-17	3.34	3.34	3.34	3.34	5,256
2022-08-16	3.34	3.34	3.34	3.34	16,138
2022-08-15	3.34	3.34	3.34	3.34	21,698
2022-08-12	3.61	3.61	3.61	3.61	14,690
2022-08-11	3.61	3.61	3.61	3.61	10,968
2022-08-10	3.45	3.45	3.45	3.45	7,413
2022-08-09	3.37	3.37	3.37	3.37	6,710
2022-08-08	3.37	3.37	3.37	3.37	13,668
2022-08-05	3.49	3.49	3.49	3.49	29,276
2022-08-04	3.49	3.49	3.49	3.49	628
2022-08-03	3.91	3.91	3.91	3.91	52,908
2022-08-02	3.91	3.91	3.91	3.91	70,643
2022-08-01	3.22	3.22	3.22	3.22	5,361
2022-07-29	3.30	3.30	3.30	3.30	19,256
2022-07-28	2.99	2.99	2.99	2.99	5,983
2022-07-27	2.90	2.90	2.90	2.90	17,169
2022-07-26	2.69	2.69	2.69	2.69	4,024
2022-07-25	2.69	2.69	2.69	2.69	15,934
2022-07-22	2.62	2.62	2.62	2.62	7,029
2022-07-21	2.82	2.82	2.82	2.82	14,567
2022-07-20	2.82	2.82	2.82	2.82	33,056
2022-07-19	2.71	2.71	2.71	2.71	14,976
2022-07-18	2.72	2.72	2.72	2.72	13,195
2022-07-15	2.48	2.48	2.48	2.48	10,414
2022-07-14	2.48	2.48	2.48	2.48	20,202
2022-07-13	2.69	2.69	2.69	2.69	26,751
2022-07-12	2.75	2.75	2.75	2.75	9,583
2022-07-11	3.01	3.01	3.01	3.01	6,595
2022-07-08	3.11	3.11	3.11	3.11	14,889
2022-07-07	3.11	3.11	3.11	3.11	19,760
2022-07-06	3.11	3.11	3.11	3.11	4,005
2022-07-05	3.11	3.11	3.11	3.11	5,548
2022-07-04	3.25	3.25	3.25	3.25	0
2022-07-01	3.25	3.25	3.25	3.25	4,170
2022-06-30	3.31	3.31	3.31	3.31	18,459
2022-06-29	3.69	3.69	3.69	3.69	10,668
2022-06-28	3.49	3.49	3.49	3.49	4,150
2022-06-27	3.49	3.49	3.49	3.49	2,896
2022-06-24	3.44	3.44	3.44	3.44	18,756
2022-06-23	3.31	3.31	3.31	3.31	8,184
2022-06-22	3.52	3.52	3.52	3.52	11,700
2022-06-21	3.78	3.78	3.78	3.78	2,296
2022-06-20	3.47	3.47	3.47	3.47	0
2022-06-17	3.52	3.52	3.52	3.52	9,875
2022-06-16	3.63	3.63	3.63	3.63	8,447
2022-06-15	3.88	3.88	3.88	3.88	14,244
2022-06-14	4.15	4.15	4.15	4.15	3,309
2022-06-13	4.10	4.10	4.10	4.10	96,391
2022-06-10	4.52	4.52	4.52	4.52	47,277
2022-06-09	4.74	4.74	4.74	4.74	7,352
2022-06-08	4.95	4.95	4.95	4.95	21,721
2022-06-07	4.53	4.53	4.53	4.53	18,997
2022-06-06	4.21	4.21	4.21	4.21	20,598
2022-06-03	4.12	4.12	4.12	4.12	0
2022-06-02	4.12	4.12	4.12	4.12	0
2022-06-01	4.12	4.12	4.12	4.12	61,905
2022-05-31	4.29	4.29	4.29	4.29	14,052
2022-05-30	4.19	4.19	4.19	4.19	0
2022-05-27	4.22	4.22	4.22	4.22	6,134
2022-05-26	4.31	4.31	4.31	4.31	66,561
2022-05-25	4.05	4.05	4.05	4.05	8,550
2022-05-24	4.05	4.05	4.05	4.05	658
2022-05-23	3.96	3.96	3.96	3.96	1,115
2022-05-20	3.86	3.86	3.86	3.86	3,319
2022-05-19	4.21	4.21	4.21	4.21	22,000
2022-05-18	4.21	4.21	4.21	4.21	22,182
2022-05-17	4.05	4.05	4.05	4.05	3,654
2022-05-16	4.02	4.02	4.02	4.02	10,705
2022-05-13	3.72	3.72	3.72	3.72	15,391
2022-05-12	3.72	3.72	3.72	3.72	4,966
2022-05-11	3.72	3.72	3.72	3.72	26,905
2022-05-10	3.70	3.70	3.70	3.70	10,537
2022-05-09	3.70	3.70	3.70	3.70	35,247
2022-05-06	4.02	4.02	4.02	4.02	3,938
2022-05-05	4.29	4.29	4.29	4.29	16,578
2022-05-04	4.11	4.11	4.11	4.11	9,763
2022-05-03	3.69	3.69	3.69	3.69	2,090
2022-05-02	3.81	3.81	3.81	3.81	0
2022-04-29	3.81	3.81	3.81	3.81	2,120
2022-04-28	3.81	3.81	3.81	3.81	385
2022-04-27	3.85	3.85	3.85	3.85	2,567
2022-04-26	4.07	4.07	4.07	4.07	56,815
2022-04-25	4.07	4.07	4.07	4.07	31,458
2022-04-22	4.07	4.07	4.07	4.07	11,315
2022-04-21	4.44	4.44	4.44	4.44	16,974
2022-04-20	4.44	4.44	4.44	4.44	13,142
2022-04-19	4.44	4.44	4.44	4.44	7,909
2022-04-18	4.44	4.44	4.44	4.44	0
2022-04-15	4.44	4.44	4.44	4.44	0
2022-04-14	4.44	4.44	4.44	4.44	14,230
2022-04-13	4.44	4.44	4.44	4.44	6,425
2022-04-12	4.44	4.44	4.44	4.44	7,439
2022-04-11	4.24	4.24	4.24	4.24	10,615
2022-04-08	4.53	4.53	4.53	4.53	7,612
2022-04-07	4.34	4.34	4.34	4.34	34,252
2022-04-06	4.66	4.66	4.66	4.66	26,145
2022-04-05	4.66	4.66	4.66	4.66	3,475
2022-04-04	4.60	4.60	4.60	4.60	2,394
2022-04-01	4.71	4.71	4.71	4.71	6,900
2022-03-31	4.71	4.71	4.71	4.71	9,656
2022-03-30	4.87	4.87	4.87	4.87	17,351
2022-03-29	4.65	4.65	4.65	4.65	28,917
2022-03-28	4.65	4.65	4.65	4.65	37,587
2022-03-25	4.80	4.80	4.80	4.80	22,415
2022-03-24	4.43	4.43	4.43	4.43	18,718
2022-03-23	4.58	4.58	4.58	4.58	16,184
2022-03-22	4.32	4.32	4.32	4.32	11,576
2022-03-21	4.57	4.57	4.57	4.57	11,292
2022-03-18	4.25	4.25	4.25	4.25	47,686
2022-03-17	3.94	3.94	3.94	3.94	83,672
2022-03-16	3.94	3.94	3.94	3.94	48,241
2022-03-15	4.04	4.04	4.04	4.04	15,509
2022-03-14	4.17	4.17	4.17	4.17	16,602
2022-03-11	4.81	4.81	4.81	4.81	31,255
2022-03-10	4.97	4.97	4.97	4.97	42,591
2022-03-09	5.08	5.08	5.08	5.08	46,294
2022-03-08	5.48	5.48	5.48	5.48	153,407
2022-03-07	4.85	4.85	4.85	4.85	68,481
2022-03-04	4.01	4.01	4.01	4.01	18,176
2022-03-03	3.66	3.66	3.66	3.66	4,548
2022-03-02	3.60	3.60	3.60	3.60	40,055
2022-03-01	3.68	3.68	3.68	3.68	55,972
2022-02-28	3.49	3.49	3.49	3.49	39,252
2022-02-25	3.23	3.23	3.23	3.23	20,598
2022-02-24	3.29	3.29	3.29	3.29	36,020
2022-02-23	3.42	3.42	3.42	3.42	76,216
2022-02-22	3.35	3.35	3.35	3.35	8,131
2022-02-21	3.36	3.36	3.36	3.36	0
2022-02-18	3.67	3.67	3.67	3.67	34,427
2022-02-17	3.67	3.67	3.67	3.67	6,607
2022-02-16	3.51	3.51	3.51	3.51	57,690
2022-02-15	3.51	3.51	3.51	3.51	35,982
2022-02-14	3.70	3.70	3.70	3.70	13,625
2022-02-11	3.70	3.70	3.70	3.70	10,767
2022-02-10	3.75	3.75	3.75	3.75	1,290
2022-02-09	3.60	3.60	3.60	3.60	6,361
2022-02-08	3.81	3.81	3.81	3.81	52,614
2022-02-07	3.81	3.81	3.81	3.81	16,858
2022-02-04	3.40	3.40	3.40	3.40	141,248
2022-02-03	3.40	3.40	3.40	3.40	74,845
2022-02-02	3.48	3.48	3.48	3.48	5,389
2022-02-01	3.28	3.28	3.28	3.28	10,783
2022-01-31	3.23	3.23	3.23	3.23	2,726
2022-01-28	3.41	3.41	3.41	3.41	4,700
2022-01-27	3.41	3.41	3.41	3.41	3,350
2022-01-26	3.41	3.41	3.41	3.41	2,544
2022-01-25	3.01	3.01	3.01	3.01	1,543
2022-01-24	2.94	2.94	2.94	2.94	17,412
2022-01-21	3.18	3.18	3.18	3.18	7,620
2022-01-20	3.52	3.52	3.52	3.52	1,100
2022-01-19	3.49	3.49	3.49	3.49	1,950
2022-01-18	3.49	3.49	3.49	3.49	36,811
2022-01-17	3.49	3.49	3.49	3.49	0
2022-01-14	3.49	3.49	3.49	3.49	4,680
2022-01-13	3.49	3.49	3.49	3.49	4,447
2022-01-12	3.49	3.49	3.49	3.49	3,112
2022-01-11	3.32	3.32	3.32	3.32	3,789
2022-01-10	3.24	3.24	3.24	3.24	2,146
2022-01-07	3.28	3.28	3.28	3.28	1,204
2022-01-06	3.28	3.28	3.28	3.28	11,753
2022-01-05	3.33	3.33	3.33	3.33	6,799
2022-01-04	2.86	2.86	2.86	2.86	6,471
2022-01-03	2.86	2.86	2.86	2.86	0
2021-12-31	2.86	2.86	2.86	2.86	6,960
2021-12-30	2.86	2.86	2.86	2.86	9,608
2021-12-29	2.94	2.94	2.94	2.94	2,480
2021-12-28	3.14	3.14	3.14	3.14	0
2021-12-27	3.14	3.14	3.14	3.14	0
2021-12-24	3.14	3.14	3.14	3.14	0
2021-12-23	3.14	3.14	3.14	3.14	513,069
2021-12-22	3.08	3.08	3.08	3.08	3,664
2021-12-21	2.96	2.96	2.96	2.96	3,035
2021-12-20	2.72	2.72	2.72	2.72	5,223
2021-12-17	2.96	2.96	2.96	2.96	3,962
2021-12-16	2.96	2.96	2.96	2.96	8,789
2021-12-15	2.78	2.78	2.78	2.78	7,080
2021-12-14	3.01	3.01	3.01	3.01	8,429
2021-12-13	2.99	2.99	2.99	2.99	95,318
2021-12-10	3.05	3.05	3.05	3.05	1,084
2021-12-09	3.06	3.06	3.06	3.06	27,233
2021-12-08	3.09	3.09	3.09	3.09	9,262
2021-12-07	2.84	2.84	2.84	2.84	2,650
2021-12-06	2.84	2.84	2.84	2.84	570
2021-12-03	2.88	2.88	2.88	2.88	2,134
2021-12-02	2.91	2.91	2.91	2.91	13,800
2021-12-01	2.97	2.97	2.97	2.97	1,510
2021-11-30	2.97	2.97	2.97	2.97	24,881
2021-11-29	3.05	3.05	3.05	3.05	24,450
2021-11-26	2.92	2.92	2.92	2.92	13,286
2021-11-25	3.20	3.20	3.20	3.20	0
2021-11-24	3.11	3.11	3.11	3.11	7,292
2021-11-23	3.11	3.11	3.11	3.11	77,955
2021-11-22	3.08	3.08	3.08	3.08	6,966
2021-11-19	3.01	3.01	3.01	3.01	13,855
2021-11-18	3.11	3.11	3.11	3.11	22,297
2021-11-17	3.24	3.24	3.24	3.24	145,687
2021-11-16	3.28	3.28	3.28	3.28	60,904
2021-11-15	3.28	3.28	3.28	3.28	8,593
2021-11-12	3.39	3.39	3.39	3.39	5,350
2021-11-11	3.48	3.48	3.48	3.48	7,063
2021-11-10	3.58	3.58	3.58	3.58	1,341
2021-11-09	3.62	3.62	3.62	3.62	1,615
2021-11-08	3.77	3.77	3.77	3.77	10,014
2021-11-05	3.69	3.69	3.69	3.69	14,759
2021-11-04	3.74	3.74	3.74	3.74	6,059
2021-11-03	3.69	3.69	3.69	3.69	1,353
2021-11-02	3.69	3.69	3.69	3.69	7,539
2021-11-01	3.79	3.79	3.79	3.79	748,619
2021-10-29	3.62	3.62	3.62	3.62	34,870
2021-10-28	3.62	3.62	3.62	3.62	12,519
2021-10-27	3.82	3.82	3.82	3.82	67,504
2021-10-26	4.06	4.06	4.06	4.06	12,744
2021-10-25	3.90	3.90	3.90	3.90	3,950
2021-10-22	3.90	3.90	3.90	3.90	4,307
2021-10-21	3.91	3.91	3.91	3.91	15,611
2021-10-20	3.91	3.91	3.91	3.91	5,711
2021-10-19	3.91	3.91	3.91	3.91	8,597
2021-10-18	3.95	3.95	3.95	3.95	84,386
2021-10-15	3.85	3.85	3.85	3.85	12,179
2021-10-14	3.85	3.85	3.85	3.85	5,310
2021-10-13	3.75	3.75	3.75	3.75	23,985
2021-10-12	4.00	4.00	4.00	4.00	3,166
2021-10-11	4.16	4.16	4.16	4.16	288,151
2021-10-08	3.94	3.94	3.94	3.94	195,753
2021-10-07	3.68	3.68	3.68	3.68	3,051
2021-10-06	3.71	3.71	3.71	3.71	6,776
2021-10-05	3.92	3.92	3.92	3.92	81,901
2021-10-04	3.75	3.75	3.75	3.75	123,356
2021-10-01	3.75	3.75	3.75	3.75	2,909
2021-09-30	3.63	3.63	3.63	3.63	32,360
2021-09-29	3.94	3.94	3.94	3.94	36,000
2021-09-28	3.96	3.96	3.96	3.96	107,988
2021-09-27	3.74	3.74	3.74	3.74	55,018
2021-09-24	3.49	3.49	3.49	3.49	75,887
2021-09-23	3.31	3.31	3.31	3.31	236,933
2021-09-22	3.49	3.49	3.49	3.49	333,295
2021-09-21	3.49	3.49	3.49	3.49	148,381
2021-09-20	3.49	3.49	3.49	3.49	85,758
2021-09-17	3.49	3.49	3.49	3.49	54,845
2021-09-16	3.49	3.49	3.49	3.49	73,383
2021-09-15	3.54	3.54	3.54	3.54	92,401
2021-09-14	3.54	3.54	3.54	3.54	17,945
2021-09-13	3.54	3.54	3.54	3.54	20,129
2021-09-10	3.54	3.54	3.54	3.54	3,690
2021-09-09	3.54	3.54	3.54	3.54	11,140
2021-09-08	3.67	3.67	3.67	3.67	1,024
2021-09-07	3.67	3.67	3.67	3.67	15,100
2021-09-06	3.67	3.67	3.67	3.67	0
2021-09-03	3.69	3.69	3.69	3.69	15,039
2021-09-02	3.49	3.49	3.49	3.49	44,746
2021-09-01	3.49	3.49	3.49	3.49	4,937
2021-08-31	3.58	3.58	3.58	3.58	21,020
2021-08-30	3.36	3.36	3.36	3.36	0
2021-08-27	3.36	3.36	3.36	3.36	57,553
2021-08-26	3.36	3.36	3.36	3.36	20,090
2021-08-25	3.36	3.36	3.36	3.36	1,758
2021-08-24	3.19	3.19	3.19	3.19	2,500
2021-08-23	3.17	3.17	3.17	3.17	15,584
2021-08-20	2.88	2.88	2.88	2.88	8,807
2021-08-19	2.89	2.89	2.89	2.89	28,647
2021-08-18	3.22	3.22	3.22	3.22	3,106
2021-08-17	3.22	3.22	3.22	3.22	12,562
2021-08-16	3.22	3.22	3.22	3.22	4,001
2021-08-13	3.43	3.43	3.43	3.43	1,777
2021-08-12	3.49	3.49	3.49	3.49	3,134
2021-08-11	3.42	3.42	3.42	3.42	1,607
2021-08-10	3.43	3.43	3.43	3.43	3,849
2021-08-09	3.39	3.39	3.39	3.39	7,370
2021-08-06	3.46	3.46	3.46	3.46	5,738
2021-08-05	3.33	3.33	3.33	3.33	48,674
2021-08-04	3.33	3.33	3.33	3.33	14,694
2021-08-03	3.25	3.25	3.25	3.25	39,122
2021-08-02	3.54	3.54	3.54	3.54	48,678
2021-07-30	3.68	3.68	3.68	3.68	10,204
2021-07-29	3.68	3.68	3.68	3.68	9,089
2021-07-28	3.53	3.53	3.53	3.53	28,159
2021-07-27	3.57	3.57	3.57	3.57	3,491
2021-07-26	3.75	3.75	3.75	3.75	39,914
2021-07-23	3.53	3.53	3.53	3.53	20,251
2021-07-22	3.80	3.80	3.80	3.80	145,984
2021-07-21	3.80	3.80	3.80	3.80	291,471
2021-07-20	3.34	3.34	3.34	3.34	56,200
2021-07-19	3.34	3.34	3.34	3.34	27,104
2021-07-16	3.43	3.43	3.43	3.43	27,809
2021-07-15	3.98	3.98	3.98	3.98	257,570
2021-07-14	3.95	3.95	3.95	3.95	17,538
2021-07-13	4.30	4.30	4.30	4.30	11,028
2021-07-12	4.64	4.64	4.64	4.64	8,302
2021-07-09	4.64	4.64	4.64	4.64	3,164
2021-07-08	4.50	4.50	4.50	4.50	23,858
2021-07-07	4.43	4.43	4.43	4.43	27,586
2021-07-06	4.77	4.77	4.77	4.77	46,926
2021-07-05	5.07	5.07	5.07	5.07	0
2021-07-02	4.99	4.99	4.99	4.99	15,422
2021-07-01	4.61	4.61	4.61	4.61	145,912
2021-06-30	4.61	4.61	4.61	4.61	18,347
2021-06-29	4.65	4.65	4.65	4.65	87,538
2021-06-28	4.35	4.35	4.35	4.35	30,431
2021-06-25	4.61	4.61	4.61	4.61	9,975
2021-06-24	4.43	4.43	4.43	4.43	24,312
2021-06-23	4.43	4.43	4.43	4.43	26,031
2021-06-22	4.21	4.21	4.21	4.21	22,251
2021-06-21	4.02	4.02	4.02	4.02	10,786
2021-06-18	4.06	4.06	4.06	4.06	17,675
2021-06-17	3.95	3.95	3.95	3.95	28,990
2021-06-16	4.17	4.17	4.17	4.17	5,561
2021-06-15	4.23	4.23	4.23	4.23	19,438
2021-06-14	4.23	4.23	4.23	4.23	24,601
2021-06-11	4.06	4.06	4.06	4.06	17,357
2021-06-10	4.21	4.21	4.21	4.21	14,595
2021-06-09	4.21	4.21	4.21	4.21	4,427
2021-06-08	4.16	4.16	4.16	4.16	14,826
2021-06-07	4.49	4.49	4.49	4.49	21,648
2021-06-04	4.49	4.49	4.49	4.49	6,125
2021-06-03	4.49	4.49	4.49	4.49	67,459
2021-06-02	4.32	4.32	4.32	4.32	11,095
2021-06-01	4.00	4.00	4.00	4.00	11,587
2021-05-28	3.82	3.82	3.82	3.82	4,972
2021-05-27	3.70	3.70	3.70	3.70	0
2021-05-26	3.70	3.70	3.70	3.70	8,100
2021-05-25	3.70	3.70	3.70	3.70	7,874
2021-05-24	3.81	3.81	3.81	3.81	6,818
2021-05-21	3.82	3.82	3.82	3.82	2,839
2021-05-20	3.70	3.70	3.70	3.70	7,293
2021-05-19	3.80	3.80	3.80	3.80	5,555
2021-05-18	4.12	4.12	4.12	4.12	8,067
2021-05-17	4.06	4.06	4.06	4.06	13,521
2021-05-14	3.85	3.85	3.85	3.85	36,150
2021-05-13	3.85	3.85	3.85	3.85	14,333
2021-05-12	3.72	3.72	3.72	3.72	39,324
2021-05-11	3.72	3.72	3.72	3.72	13,695
2021-05-10	3.91	3.91	3.91	3.91	8,957
2021-05-07	3.69	3.69	3.69	3.69	15,771
2021-05-06	3.68	3.68	3.68	3.68	6,195
2021-05-05	3.68	3.68	3.68	3.68	23,574
2021-05-04	3.39	3.39	3.39	3.39	375
2021-04-30	3.36	3.36	3.36	3.36	469
2021-04-29	3.32	3.32	3.32	3.32	77,063
2021-04-28	3.27	3.27	3.27	3.27	53,685
2021-04-27	3.27	3.27	3.27	3.27	4,696
2021-04-26	3.23	3.23	3.23	3.23	10,568
2021-04-23	3.23	3.23	3.23	3.23	5,200
2021-04-22	3.23	3.23	3.23	3.23	5,323
2021-04-21	3.21	3.21	3.21	3.21	3,282
2021-04-20	3.19	3.19	3.19	3.19	3,778
2021-04-19	3.38	3.38	3.38	3.38	5,815
2021-04-16	3.39	3.39	3.39	3.39	1,851
2021-04-15	3.45	3.45	3.45	3.45	17,221
2021-04-14	3.23	3.23	3.23	3.23	12,150
2021-04-13	3.23	3.23	3.23	3.23	18,282
2021-04-12	3.23	3.23	3.23	3.23	9,106
2021-04-09	3.29	3.29	3.29	3.29	5,970
2021-04-08	3.32	3.32	3.32	3.32	1,849
2021-04-07	3.44	3.44	3.44	3.44	5,537
2021-04-06	3.54	3.54	3.54	3.54	4,763
2021-04-01	3.34	3.34	3.34	3.34	550
2021-03-31	3.34	3.34	3.34	3.34	650
2021-03-30	3.34	3.34	3.34	3.34	1,085
2021-03-29	3.34	3.34	3.34	3.34	2,556
2021-03-26	3.20	3.20	3.20	3.20	19,303
2021-03-25	3.20	3.20	3.20	3.20	36,405
2021-03-24	3.48	3.48	3.48	3.48	15,924
2021-03-23	3.45	3.45	3.45	3.45	12,530
2021-03-22	3.67	3.67	3.67	3.67	55,107
2021-03-19	3.92	3.92	3.92	3.92	4,774
2021-03-18	4.00	4.00	4.00	4.00	44,254
2021-03-17	4.12	4.12	4.12	4.12	2,914
2021-03-16	4.23	4.23	4.23	4.23	23,400
2021-03-15	4.50	4.50	4.50	4.50	18,551
2021-03-12	4.64	4.64	4.64	4.64	13,831
2021-03-11	4.75	4.75	4.75	4.75	16,194
2021-03-10	4.70	4.70	4.70	4.70	66,271
2021-03-09	4.03	4.03	4.03	4.03	31,776
2021-03-08	4.03	4.03	4.03	4.03	12,975
2021-03-05	4.03	4.03	4.03	4.03	13,720
2021-03-04	3.98	3.98	3.98	3.98	33,786
2021-03-03	3.98	3.98	3.98	3.98	33,237
2021-03-02	3.83	3.83	3.83	3.83	13,627
2021-03-01	3.78	3.78	3.78	3.78	7,241
2021-02-26	3.67	3.67	3.67	3.67	4,003
2021-02-25	3.67	3.67	3.67	3.67	7,276
2021-02-24	3.58	3.58	3.58	3.58	6,100
2021-02-23	3.58	3.58	3.58	3.58	7,193
2021-02-22	3.58	3.58	3.58	3.58	23,270
2021-02-19	3.47	3.47	3.47	3.47	4,446
2021-02-18	3.49	3.49	3.49	3.49	14,809
2021-02-17	3.82	3.82	3.82	3.82	23,207
2021-02-16	3.82	3.82	3.82	3.82	6,309
2021-02-15	3.58	3.58	3.58	3.58	0
2021-02-12	3.47	3.47	3.47	3.47	8,199
2021-02-11	3.53	3.53	3.53	3.53	13,484
2021-02-10	1.34	1.34	1.34	1.34	20,809
2021-02-09	1.34	1.34	1.34	1.34	50,501
2021-02-08	1.34	1.34	1.34	1.34	25,808
2021-02-05	1.34	1.34	1.34	1.34	50,509
2021-02-04	1.34	1.34	1.34	1.34	31,929
2021-02-03	1.34	1.34	1.34	1.34	37,932
2021-02-02	1.34	1.34	1.34	1.34	37,866
2021-02-01	1.34	1.34	1.34	1.34	2,296
2021-01-29	1.34	1.34	1.34	1.34	10,649
2021-01-28	1.34	1.34	1.34	1.34	92,114
2021-01-27	1.34	1.34	1.34	1.34	67,455
2021-01-26	1.34	1.34	1.34	1.34	4,911
2021-01-25	1.34	1.34	1.34	1.34	2,629
2021-01-22	1.34	1.34	1.34	1.34	59,701
2021-01-21	1.34	1.34	1.34	1.34	13,759
2021-01-20	1.34	1.34	1.34	1.34	32,650
2021-01-19	1.34	1.34	1.34	1.34	15,726
2021-01-18	1.34	1.34	1.34	1.34	0
2021-01-15	1.34	1.34	1.34	1.34	4,871
2021-01-14	1.34	1.34	1.34	1.34	44,656
2021-01-13	1.34	1.34	1.34	1.34	29,391
2021-01-12	1.34	1.34	1.34	1.34	91,623
2021-01-11	1.34	1.34	1.34	1.34	2,139
2021-01-08	1.34	1.34	1.34	1.34	12,061
2021-01-07	1.34	1.34	1.34	1.34	12,899
2021-01-06	1.34	1.34	1.34	1.34	57,410
2021-01-05	1.34	1.34	1.34	1.34	51,451
2021-01-04	1.34	1.34	1.34	1.34	45,745
2020-12-31	1.34	1.34	1.34	1.34	0
2020-12-30	1.34	1.34	1.34	1.34	6,711
2020-12-29	1.34	1.34	1.34	1.34	2,159
2020-12-24	1.34	1.34	1.34	1.34	13,353
2020-12-23	1.34	1.34	1.34	1.34	525
2020-12-22	1.34	1.34	1.34	1.34	464
2020-12-21	1.34	1.34	1.34	1.34	4,090
2020-12-18	1.34	1.34	1.34	1.34	0
2020-12-17	1.34	1.34	1.34	1.34	0
2020-12-16	1.34	1.34	1.34	1.34	168
2020-12-15	1.34	1.34	1.34	1.34	14,234
2020-12-14	1.34	1.34	1.34	1.34	10,189
2020-12-11	1.34	1.34	1.34	1.34	9,943
2020-12-10	1.34	1.34	1.34	1.34	50,644
2020-12-09	1.34	1.34	1.34	1.34	64,237
2020-12-08	1.34	1.34	1.34	1.34	13,416
2020-12-07	1.34	1.34	1.34	1.34	31,518
2020-12-04	1.34	1.34	1.34	1.34	36,929
2020-12-03	1.34	1.34	1.34	1.34	3,089
2020-12-02	1.34	1.34	1.34	1.34	310
2020-12-01	1.34	1.34	1.34	1.34	89,570
2020-11-30	1.34	1.34	1.34	1.34	53,841
2020-11-27	1.34	1.34	1.34	1.34	14,641
2020-11-26	1.34	1.34	1.34	1.34	0
2020-11-25	1.34	1.34	1.34	1.34	422,296
2020-11-24	1.34	1.34	1.34	1.34	137,472
2020-11-23	1.34	1.34	1.34	1.34	22,596
2020-11-20	1.34	1.34	1.34	1.34	69,870
2020-11-19	1.34	1.34	1.34	1.34	15,012
2020-11-18	1.34	1.34	1.34	1.34	42,845
2020-11-17	1.34	1.34	1.34	1.34	0
2020-11-16	1.34	1.34	1.34	1.34	13,913
2020-11-13	1.34	1.34	1.34	1.34	1,168
2020-11-12	1.34	1.34	1.34	1.34	63,158
2020-11-11	1.34	1.34	1.34	1.34	7,056
2020-11-10	1.34	1.34	1.34	1.34	14,966
2020-11-09	1.34	1.34	1.34	1.34	78,863
2020-11-06	1.34	1.34	1.34	1.34	36,468
2020-11-05	1.34	1.34	1.34	1.34	7,355
2020-11-04	1.34	1.34	1.34	1.34	0
2020-11-03	1.34	1.34	1.34	1.34	2,768
2020-11-02	1.34	1.34	1.34	1.34	17,700
2020-10-30	1.34	1.34	1.34	1.34	32,138
2020-10-29	1.34	1.34	1.34	1.34	1,600
2020-10-28	1.34	1.34	1.34	1.34	25,129
2020-10-27	1.34	1.34	1.34	1.34	27,300
2020-10-26	1.34	1.34	1.34	1.34	0
2020-10-23	1.34	1.34	1.34	1.34	217
2020-10-22	1.34	1.34	1.34	1.34	31,500
2020-10-21	1.34	1.34	1.34	1.34	1,294
2020-10-20	1.34	1.34	1.34	1.34	0
2020-10-16	1.34	1.34	1.34	1.34	3,541
2020-10-15	1.34	1.34	1.34	1.34	0
2020-10-14	1.34	1.34	1.34	1.34	8,723
2020-10-13	1.34	1.34	1.34	1.34	5,600
2020-10-12	1.34	1.34	1.34	1.34	20,074
2020-10-09	1.34	1.34	1.34	1.34	2,041
2020-10-08	1.34	1.34	1.34	1.34	27,459
2020-10-07	1.34	1.34	1.34	1.34	153
2020-10-06	1.34	1.34	1.34	1.34	38,311
2020-10-05	1.34	1.34	1.34	1.34	21,130
2020-10-02	1.34	1.34	1.34	1.34	1,487
2020-10-01	1.34	1.34	1.34	1.34	2,939
2020-09-30	1.34	1.34	1.34	1.34	15,499
2020-09-29	1.34	1.34	1.34	1.34	29,478
2020-09-28	1.34	1.34	1.34	1.34	63,413
2020-09-25	1.34	1.34	1.34	1.34	29,300
2020-09-24	1.34	1.34	1.34	1.34	30,002
2020-09-23	1.34	1.34	1.34	1.34	26,339
2020-09-22	1.34	1.34	1.34	1.34	822
2020-09-21	1.34	1.34	1.34	1.34	0
2020-09-18	1.34	1.34	1.34	1.34	16,589
2020-09-17	1.34	1.34	1.34	1.34	28,235
2020-09-16	1.34	1.34	1.34	1.34	0
2020-09-15	1.34	1.34	1.34	1.34	2,438
2020-09-14	1.34	1.34	1.34	1.34	17,191
2020-09-11	1.34	1.34	1.34	1.34	0
2020-07-28	1.34	1.34	1.34	1.34	580
2020-06-23	1.34	1.34	1.34	1.34	10,493
2020-04-02	1.34	1.34	1.34	1.34	8,609
2020-04-01	1.34	1.34	1.34	1.34	11,057
2020-03-31	1.34	1.34	1.34	1.34	1,777
2020-03-28	1.34	1.34	1.34	1.34	0
2020-03-25	1.34	1.34	1.34	1.34	200,413

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