Cembra Money Ba Share History

Cembra Money Ba Share Price history. The following table shows end-of-day data 0QPJ historical share prices for Cembra Money Ba, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	70.29	70.29	70.29	70.29	540
2024-05-01	70.43	70.43	70.43	70.43	0
2024-04-30	70.43	70.43	70.43	70.43	2,599
2024-04-29	71.08	71.08	71.08	71.08	3,264
2024-04-26	70.40	70.40	70.40	70.40	24,688
2024-04-25	74.05	74.05	74.05	74.05	7,079
2024-04-24	74.55	74.55	74.55	74.55	12,723
2024-04-23	74.65	74.65	74.65	74.65	7,121
2024-04-22	73.45	73.45	73.45	73.45	4,028
2024-04-19	74.00	74.00	74.00	74.00	29,940
2024-04-18	74.20	74.20	74.20	74.20	6,269
2024-04-17	73.70	73.70	73.70	73.70	19,015
2024-04-16	73.95	73.95	73.95	73.95	2,878
2024-04-15	74.60	74.60	74.60	74.60	12,910
2024-04-12	74.30	74.30	74.30	74.30	13,976
2024-04-11	73.65	73.65	73.65	73.65	24,074
2024-04-10	73.87	73.87	73.87	73.87	119,004
2024-04-09	73.35	73.35	73.35	73.35	1,981
2024-04-08	73.95	73.95	73.95	73.95	8,758
2024-04-05	73.90	73.90	73.90	73.90	12,864
2024-04-04	74.05	74.05	74.05	74.05	9,416
2024-04-03	74.95	74.95	74.95	74.95	5,729
2024-04-02	75.45	75.45	75.45	75.45	10,253
2024-04-01	75.35	75.35	75.35	75.35	0
2024-03-29	75.35	75.35	75.35	75.35	0
2024-03-28	75.35	75.35	75.35	75.35	4,710
2024-03-27	75.10	75.10	75.10	75.10	9,720
2024-03-26	74.50	74.50	74.50	74.50	35,059
2024-03-25	74.95	74.95	74.95	74.95	9,262
2024-03-22	74.00	74.00	74.00	74.00	7,407
2024-03-21	75.45	75.45	75.45	75.45	14,089
2024-03-20	76.35	76.35	76.35	76.35	4,458
2024-03-19	76.25	76.25	76.25	76.25	31,856
2024-03-18	75.90	75.90	75.90	75.90	17,026
2024-03-15	75.25	75.25	75.25	75.25	4,020
2024-03-14	75.05	75.05	75.05	75.05	3,951
2024-03-13	75.25	75.25	75.25	75.25	11,598
2024-03-12	75.55	75.55	75.55	75.55	9,189
2024-03-11	75.50	75.50	75.50	75.50	9,195
2024-03-08	76.30	76.30	76.30	76.30	6,841
2024-03-07	76.10	76.10	76.10	76.10	4,330
2024-03-06	75.05	75.05	75.05	75.05	4,310
2024-03-05	75.00	75.00	75.00	75.00	24,054
2024-03-04	74.95	74.95	74.95	74.95	25,367
2024-03-01	74.85	74.85	74.85	74.85	6,542
2024-02-29	75.15	75.15	75.15	75.15	30,015
2024-02-28	75.90	75.90	75.90	75.90	17,080
2024-02-27	75.70	75.70	75.70	75.70	70,108
2024-02-26	74.60	74.60	74.60	74.60	68,678
2024-02-23	74.15	74.15	74.15	74.15	14,330
2024-02-22	73.60	73.60	73.60	73.60	31,175
2024-02-21	68.60	68.60	68.60	68.60	11,148
2024-02-20	69.30	69.30	69.30	69.30	4,368
2024-02-19	69.60	69.60	69.60	69.60	33,913
2024-02-16	69.05	69.05	69.05	69.05	20,107
2024-02-15	68.35	68.35	68.35	68.35	8,038
2024-02-14	67.30	67.30	67.30	67.30	9,937
2024-02-13	66.40	66.40	66.40	66.40	2,652
2024-02-12	66.45	66.45	66.45	66.45	16,354
2024-02-09	66.25	66.25	66.25	66.25	5,228
2024-02-08	67.50	67.50	67.50	67.50	7,796
2024-02-07	67.85	67.85	67.85	67.85	6,299
2024-02-06	67.40	67.40	67.40	67.40	2,130
2024-02-05	67.40	67.40	67.40	67.40	6,762
2024-02-02	67.00	67.00	67.00	67.00	2,207
2024-02-01	66.55	66.55	66.55	66.55	3,341
2024-01-31	66.85	66.85	66.85	66.85	6,318
2024-01-30	67.65	67.65	67.65	67.65	6,517
2024-01-29	68.60	68.60	68.60	68.60	4,407
2024-01-26	68.68	68.68	68.68	68.68	1,478
2024-01-25	68.52	68.52	68.52	68.52	8,524
2024-01-24	67.35	67.35	67.35	67.35	10,805
2024-01-23	68.90	68.90	68.90	68.90	2,141
2024-01-22	68.70	68.70	68.70	68.70	3,111
2024-01-19	68.00	68.00	68.00	68.00	13,699
2024-01-18	68.30	68.30	68.30	68.30	12,264
2024-01-17	67.05	67.05	67.05	67.05	12,860
2024-01-16	66.54	66.54	66.54	66.54	12,150
2024-01-15	64.90	64.90	64.90	64.90	6,048
2024-01-12	65.00	65.00	65.00	65.00	3,996
2024-01-11	64.60	64.60	64.60	64.60	5,142
2024-01-10	64.35	64.35	64.35	64.35	5,493
2024-01-09	65.35	65.35	65.35	65.35	7,600
2024-01-08	64.70	64.70	64.70	64.70	29,980
2024-01-05	64.60	64.60	64.60	64.60	42,076
2024-01-04	64.85	64.85	64.85	64.85	6,478
2024-01-03	64.60	64.60	64.60	64.60	32,116
2024-01-02	65.40	65.40	65.40	65.40	0
2024-01-01	65.40	65.40	65.40	65.40	0
2023-12-29	65.40	65.40	65.40	65.40	3,485
2023-12-28	64.55	64.55	64.55	64.55	1,954
2023-12-27	64.45	64.45	64.45	64.45	5,021
2023-12-26	64.25	64.25	64.25	64.25	0
2023-12-25	64.25	64.25	64.25	64.25	0
2023-12-22	64.25	64.25	64.25	64.25	23,107
2023-12-21	64.00	64.00	64.00	64.00	14,880
2023-12-20	65.35	65.35	65.35	65.35	18,760
2023-12-19	66.00	66.00	66.00	66.00	12,152
2023-12-18	66.15	66.15	66.15	66.15	24,660
2023-12-15	66.97	66.97	66.97	66.97	11,268
2023-12-14	66.25	66.25	66.25	66.25	17,226
2023-12-13	65.60	65.60	65.60	65.60	13,358
2023-12-12	65.40	65.40	65.40	65.40	8,095
2023-12-11	65.70	65.70	65.70	65.70	29,705
2023-12-08	65.20	65.20	65.20	65.20	37,442
2023-12-07	64.70	64.70	64.70	64.70	23,315
2023-12-06	63.90	63.90	63.90	63.90	8,138
2023-12-05	64.35	64.35	64.35	64.35	7,300
2023-12-04	64.80	64.80	64.80	64.80	7,642
2023-12-01	64.50	64.50	64.50	64.50	8,437
2023-11-30	65.60	65.60	65.60	65.60	8,653
2023-11-29	66.00	66.00	66.00	66.00	8,749
2023-11-28	64.80	64.80	64.80	64.80	3,938
2023-11-27	64.95	64.95	64.95	64.95	5,840
2023-11-24	64.90	64.90	64.90	64.90	3,376
2023-11-23	64.57	64.57	64.57	64.57	3,664
2023-11-22	64.48	64.48	64.48	64.48	3,350
2023-11-21	64.45	64.45	64.45	64.45	3,133
2023-11-20	64.65	64.65	64.65	64.65	3,894
2023-11-17	64.55	64.55	64.55	64.55	5,056
2023-11-16	64.15	64.15	64.15	64.15	4,241
2023-11-15	64.60	64.60	64.60	64.60	6,928
2023-11-14	63.90	63.90	63.90	63.90	5,321
2023-11-13	63.25	63.25	63.25	63.25	8,146
2023-11-10	62.14	62.14	62.14	62.14	10,015
2023-11-09	62.90	62.90	62.90	62.90	6,947
2023-11-08	62.39	62.39	62.39	62.39	12,824
2023-11-07	63.10	63.10	63.10	63.10	5,722
2023-11-06	63.90	63.90	63.90	63.90	10,689
2023-11-03	64.17	64.17	64.17	64.17	4,702
2023-11-02	63.80	63.80	63.80	63.80	8,134
2023-11-01	63.20	63.20	63.20	63.20	108,419
2023-10-31	62.45	62.45	62.45	62.45	19,531
2023-10-30	61.25	61.25	61.25	61.25	1,368
2023-10-27	61.25	61.25	61.25	61.25	8,602
2023-10-26	60.80	60.80	60.80	60.80	14,539
2023-10-25	61.00	61.00	61.00	61.00	19,241
2023-10-24	61.35	61.35	61.35	61.35	15,814
2023-10-23	61.35	61.35	61.35	61.35	4,184
2023-10-20	62.80	62.80	62.80	62.80	7,676
2023-10-19	62.95	62.95	62.95	62.95	14,184
2023-10-18	62.95	62.95	62.95	62.95	4,972
2023-10-17	62.65	62.65	62.65	62.65	22,633
2023-10-16	62.55	62.55	62.55	62.55	4,466
2023-10-13	61.80	61.80	61.80	61.80	13,367
2023-10-12	63.10	63.10	63.10	63.10	5,878
2023-10-11	63.18	63.18	63.18	63.18	12,007
2023-10-10	62.50	62.50	62.50	62.50	20,327
2023-10-09	61.75	61.75	61.75	61.75	12,089
2023-10-06	62.15	62.15	62.15	62.15	7,339
2023-10-05	61.85	61.85	61.85	61.85	3,325
2023-10-04	61.70	61.70	61.70	61.70	19,020
2023-10-03	61.40	61.40	61.40	61.40	7,609
2023-10-02	61.95	61.95	61.95	61.95	3,552
2023-09-29	62.50	62.50	62.50	62.50	7,094
2023-09-28	62.25	62.25	62.25	62.25	9,766
2023-09-27	61.45	61.45	61.45	61.45	18,089
2023-09-26	62.30	62.30	62.30	62.30	3,272
2023-09-25	62.55	62.55	62.55	62.55	3,732
2023-09-22	62.65	62.65	62.65	62.65	4,434
2023-09-21	63.45	63.45	63.45	63.45	4,121
2023-09-20	63.55	63.55	63.55	63.55	17,862
2023-09-19	63.30	63.30	63.30	63.30	3,696
2023-09-18	63.20	63.20	63.20	63.20	10,182
2023-09-15	63.85	63.85	63.85	63.85	27,129
2023-09-14	63.90	63.90	63.90	63.90	14,873
2023-09-13	62.95	62.95	62.95	62.95	2,149
2023-09-12	62.75	62.75	62.75	62.75	7,102
2023-09-11	63.19	63.19	63.19	63.19	11,426
2023-09-08	62.65	62.65	62.65	62.65	5,940
2023-09-07	62.85	62.85	62.85	62.85	4,481
2023-09-06	63.00	63.00	63.00	63.00	102,683
2023-09-05	63.35	63.35	63.35	63.35	17,781
2023-09-04	63.45	63.45	63.45	63.45	5,787
2023-09-01	64.09	64.09	64.09	64.09	4,166
2023-08-31	64.50	64.50	64.50	64.50	12,334
2023-08-30	64.35	64.35	64.35	64.35	2,115
2023-08-29	65.00	65.00	65.00	65.00	10,937
2023-08-28	64.00	64.00	64.00	64.00	0
2023-08-25	63.95	63.95	63.95	63.95	5,353
2023-08-24	64.15	64.15	64.15	64.15	626
2023-08-23	64.25	64.25	64.25	64.25	11,601
2023-08-22	63.60	63.60	63.60	63.60	11,039
2023-08-21	63.65	63.65	63.65	63.65	4,085
2023-08-18	63.70	63.70	63.70	63.70	5,951
2023-08-17	64.10	64.10	64.10	64.10	12,184
2023-08-16	64.45	64.45	64.45	64.45	7,789
2023-08-15	64.80	64.80	64.80	64.80	8,502
2023-08-14	65.15	65.15	65.15	65.15	5,857
2023-08-11	65.35	65.35	65.35	65.35	9,174
2023-08-10	65.40	65.40	65.40	65.40	6,656
2023-08-09	65.70	65.70	65.70	65.70	15,486
2023-08-08	64.70	64.70	64.70	64.70	3,623
2023-08-07	65.30	65.30	65.30	65.30	6,001
2023-08-04	65.20	65.20	65.20	65.20	8,705
2023-08-03	65.28	65.28	65.28	65.28	6,421
2023-08-02	65.40	65.40	65.40	65.40	8,876
2023-08-01	66.10	66.10	66.10	66.10	0
2023-07-31	66.10	66.10	66.10	66.10	12,517
2023-07-28	66.45	66.45	66.45	66.45	3,800
2023-07-27	66.45	66.45	66.45	66.45	5,503
2023-07-26	65.58	65.58	65.58	65.58	34,400
2023-07-25	66.55	66.55	66.55	66.55	3,844
2023-07-24	66.70	66.70	66.70	66.70	12,249
2023-07-21	68.45	68.45	68.45	68.45	22,896
2023-07-20	68.30	68.30	68.30	68.30	60,995
2023-07-19	73.80	73.80	73.80	73.80	5,225
2023-07-18	73.85	73.85	73.85	73.85	1,546
2023-07-17	74.05	74.05	74.05	74.05	15,252
2023-07-14	74.45	74.45	74.45	74.45	2,586
2023-07-13	74.70	74.70	74.70	74.70	2,499
2023-07-12	74.45	74.45	74.45	74.45	2,129
2023-07-11	73.40	73.40	73.40	73.40	37,630
2023-07-10	74.60	74.60	74.60	74.60	3,965
2023-07-07	74.60	74.60	74.60	74.60	2,101
2023-07-06	74.60	74.60	74.60	74.60	10,771
2023-07-05	75.20	75.20	75.20	75.20	82,673
2023-07-04	75.25	75.25	75.25	75.25	6,436
2023-07-03	74.35	74.35	74.35	74.35	3,956
2023-06-30	74.20	74.20	74.20	74.20	14,157
2023-06-29	73.45	73.45	73.45	73.45	3,616
2023-06-28	73.20	73.20	73.20	73.20	10,551
2023-06-27	72.45	72.45	72.45	72.45	3,577
2023-06-26	71.15	71.15	71.15	71.15	5,662
2023-06-23	71.15	71.15	71.15	71.15	10,463
2023-06-22	70.90	70.90	70.90	70.90	5,840
2023-06-21	71.05	71.05	71.05	71.05	3,967
2023-06-20	70.80	70.80	70.80	70.80	7,083
2023-06-19	70.50	70.50	70.50	70.50	36,386
2023-06-16	71.00	71.00	71.00	71.00	6,636
2023-06-15	70.75	70.75	70.75	70.75	8,480
2023-06-14	70.80	70.80	70.80	70.80	4,528
2023-06-13	71.10	71.10	71.10	71.10	1,555
2023-06-12	71.15	71.15	71.15	71.15	6,472
2023-06-09	70.60	70.60	70.60	70.60	8,902
2023-06-08	70.05	70.05	70.05	70.05	83,987
2023-06-07	70.84	70.84	70.84	70.84	15,491
2023-06-06	70.10	70.10	70.10	70.10	5,809
2023-06-05	69.70	69.70	69.70	69.70	10,391
2023-06-02	68.78	68.78	68.78	68.78	9,089
2023-06-01	68.40	68.40	68.40	68.40	6,090
2023-05-31	67.95	67.95	67.95	67.95	22,074
2023-05-30	67.25	67.25	67.25	67.25	10,539
2023-05-29	68.45	68.45	68.45	68.45	0
2023-05-26	68.40	68.40	68.40	68.40	4,777
2023-05-25	68.20	68.20	68.20	68.20	11,105
2023-05-24	68.10	68.10	68.10	68.10	7,467
2023-05-23	69.85	69.85	69.85	69.85	10,167
2023-05-22	68.95	68.95	68.95	68.95	89,818
2023-05-19	68.00	68.00	68.00	68.00	15,764
2023-05-18	67.75	67.75	67.75	67.75	0
2023-05-17	67.75	67.75	67.75	67.75	18,132
2023-05-16	68.60	68.60	68.60	68.60	7,150
2023-05-15	68.55	68.55	68.55	68.55	9,687
2023-05-12	68.20	68.20	68.20	68.20	18,154
2023-05-11	68.05	68.05	68.05	68.05	17,310
2023-05-10	68.20	68.20	68.20	68.20	8,529
2023-05-09	69.05	69.05	69.05	69.05	15,778
2023-05-08	69.40	69.40	69.40	69.40	0
2023-05-05	69.40	69.40	69.40	69.40	9,187
2023-05-04	68.85	68.85	68.85	68.85	10,936
2023-05-03	70.10	70.10	70.10	70.10	20,949
2023-05-02	70.30	70.30	70.30	70.30	8,505
2023-05-01	71.75	71.75	71.75	71.75	0
2023-04-28	71.40	71.40	71.40	71.40	132,013
2023-04-27	71.10	71.10	71.10	71.10	16,812
2023-04-26	72.20	72.20	72.20	72.20	12,132
2023-04-25	72.70	72.70	72.70	72.70	6,104
2023-04-24	76.56	76.56	76.56	76.56	5,022
2023-04-21	76.45	76.45	76.45	76.45	6,960
2023-04-20	76.32	76.32	76.32	76.32	10,222
2023-04-19	75.97	75.97	75.97	75.97	29,232
2023-04-18	74.89	74.89	74.89	74.89	85,577
2023-04-17	75.21	75.21	75.21	75.21	3,288
2023-04-14	75.06	75.06	75.06	75.06	1,972
2023-04-13	74.56	74.56	74.56	74.56	3,262
2023-04-12	75.40	75.40	75.40	75.40	3,413
2023-04-11	75.22	75.22	75.22	75.22	5,207
2023-04-10	74.80	74.80	74.80	74.80	0
2023-04-07	74.80	74.80	74.80	74.80	0
2023-04-06	74.80	74.80	74.80	74.80	6,764
2023-04-05	73.60	73.60	73.60	73.60	14,721
2023-04-04	73.15	73.15	73.15	73.15	18,193
2023-04-03	72.60	72.60	72.60	72.60	12,907
2023-03-31	71.70	71.70	71.70	71.70	85,697
2023-03-30	71.50	71.50	71.50	71.50	8,532
2023-03-29	70.45	70.45	70.45	70.45	7,338
2023-03-28	69.95	69.95	69.95	69.95	9,934
2023-03-27	71.85	71.85	71.85	71.85	7,963
2023-03-24	70.85	70.85	70.85	70.85	14,698
2023-03-23	71.03	71.03	71.03	71.03	16,749
2023-03-22	73.33	73.33	73.33	73.33	11,435
2023-03-21	73.91	73.91	73.91	73.91	15,522
2023-03-20	71.62	71.62	71.62	71.62	8,815
2023-03-17	70.85	70.85	70.85	70.85	8,340
2023-03-16	71.75	71.75	71.75	71.75	14,627
2023-03-15	72.18	72.18	72.18	72.18	6,009
2023-03-14	73.42	73.42	73.42	73.42	5,223
2023-03-13	73.29	73.29	73.29	73.29	6,923
2023-03-10	74.88	74.88	74.88	74.88	7,991
2023-03-09	76.15	76.15	76.15	76.15	1,806
2023-03-08	76.55	76.55	76.55	76.55	4,348
2023-03-07	76.90	76.90	76.90	76.90	3,632
2023-03-06	77.00	77.00	77.00	77.00	4,520
2023-03-03	76.80	76.80	76.80	76.80	18,111
2023-03-02	77.30	77.30	77.30	77.30	6,656
2023-03-01	76.95	76.95	76.95	76.95	4,832
2023-02-28	79.90	79.90	79.90	79.90	9,264
2023-02-27	79.30	79.30	79.30	79.30	14,062
2023-02-24	78.65	78.65	78.65	78.65	9,587
2023-02-23	79.58	79.58	79.58	79.58	8,346
2023-02-22	78.90	78.90	78.90	78.90	10,809
2023-02-21	80.20	80.20	80.20	80.20	2,556
2023-02-20	80.33	80.33	80.33	80.33	3,410
2023-02-17	79.63	79.63	79.63	79.63	6,247
2023-02-16	79.95	79.95	79.95	79.95	10,304
2023-02-15	80.61	80.61	80.61	80.61	5,614
2023-02-14	79.53	79.53	79.53	79.53	5,624
2023-02-13	78.45	78.45	78.45	78.45	13,391
2023-02-10	79.55	79.55	79.55	79.55	3,654
2023-02-09	80.65	80.65	80.65	80.65	9,470
2023-02-08	80.67	80.67	80.67	80.67	6,067
2023-02-07	80.07	80.07	80.07	80.07	3,152
2023-02-06	79.85	79.85	79.85	79.85	3,294
2023-02-03	79.90	79.90	79.90	79.90	4,693
2023-02-02	79.34	79.34	79.34	79.34	32,068
2023-02-01	81.55	81.55	81.55	81.55	8,583
2023-01-31	81.20	81.20	81.20	81.20	4,827
2023-01-30	81.42	81.42	81.42	81.42	5,874
2023-01-27	81.50	81.50	81.50	81.50	10,885
2023-01-26	80.97	80.97	80.97	80.97	9,041
2023-01-25	80.05	80.05	80.05	80.05	4,449
2023-01-24	80.48	80.48	80.48	80.48	5,431
2023-01-23	79.95	79.95	79.95	79.95	8,780
2023-01-20	79.08	79.08	79.08	79.08	5,901
2023-01-19	78.20	78.20	78.20	78.20	9,331
2023-01-18	78.20	78.20	78.20	78.20	3,539
2023-01-17	78.55	78.55	78.55	78.55	5,948
2023-01-16	77.70	77.70	77.70	77.70	6,424
2023-01-13	77.85	77.85	77.85	77.85	10,359
2023-01-12	77.76	77.76	77.76	77.76	4,255
2023-01-11	78.96	78.96	78.96	78.96	5,442
2023-01-10	79.25	79.25	79.25	79.25	11,623
2023-01-09	79.35	79.35	79.35	79.35	5,835
2023-01-06	79.30	79.30	79.30	79.30	5,533
2023-01-05	79.20	79.20	79.20	79.20	2,854
2023-01-04	78.85	78.85	78.85	78.85	11,029
2023-01-03	78.44	78.44	78.44	78.44	8,780
2023-01-02	77.20	77.20	77.20	77.20	0
2022-12-30	77.55	77.55	77.55	77.55	1,943
2022-12-29	77.75	77.75	77.75	77.75	1,845
2022-12-28	77.00	77.00	77.00	77.00	3,974
2022-12-27	77.35	77.35	77.35	77.35	0
2022-12-26	77.35	77.35	77.35	77.35	0
2022-12-23	77.15	77.15	77.15	77.15	3,192
2022-12-22	77.90	77.90	77.90	77.90	12,249
2022-12-21	76.55	76.55	76.55	76.55	3,350
2022-12-20	75.45	75.45	75.45	75.45	1,179
2022-12-19	75.55	75.55	75.55	75.55	4,401
2022-12-16	76.10	76.10	76.10	76.10	22,895
2022-12-15	77.75	77.75	77.75	77.75	14,683
2022-12-14	76.40	76.40	76.40	76.40	3,414
2022-12-13	77.10	77.10	77.10	77.10	7,998
2022-12-12	76.60	76.60	76.60	76.60	5,760
2022-12-09	76.40	76.40	76.40	76.40	6,924
2022-12-08	75.00	75.00	75.00	75.00	5,968
2022-12-07	73.85	73.85	73.85	73.85	3,437
2022-12-06	74.10	74.10	74.10	74.10	2,925
2022-12-05	73.90	73.90	73.90	73.90	10,456
2022-12-02	74.40	74.40	74.40	74.40	11,448
2022-12-01	72.75	72.75	72.75	72.75	4,024
2022-11-30	74.55	74.55	74.55	74.55	7,341
2022-11-29	74.05	74.05	74.05	74.05	4,501
2022-11-28	73.05	73.05	73.05	73.05	4,907
2022-11-25	73.90	73.90	73.90	73.90	4,016
2022-11-24	74.65	74.65	74.65	74.65	9,653
2022-11-23	74.65	74.65	74.65	74.65	9,492
2022-11-22	74.90	74.90	74.90	74.90	7,846
2022-11-21	75.70	75.70	75.70	75.70	7,437
2022-11-18	75.63	75.63	75.63	75.63	6,762
2022-11-17	74.45	74.45	74.45	74.45	5,025
2022-11-16	74.10	74.10	74.10	74.10	9,524
2022-11-15	73.15	73.15	73.15	73.15	11,083
2022-11-14	72.00	72.00	72.00	72.00	16,149
2022-11-11	74.53	74.53	74.53	74.53	13,175
2022-11-10	77.58	77.58	77.58	77.58	5,997
2022-11-09	76.33	76.33	76.33	76.33	7,570
2022-11-08	76.33	76.33	76.33	76.33	7,480
2022-11-07	75.00	75.00	75.00	75.00	5,787
2022-11-04	74.55	74.55	74.55	74.55	10,808
2022-11-03	73.00	73.00	73.00	73.00	10,873
2022-11-02	73.12	73.12	73.12	73.12	8,216
2022-11-01	73.45	73.45	73.45	73.45	14,268
2022-10-31	71.98	71.98	71.98	71.98	9,535
2022-10-28	72.05	72.05	72.05	72.05	2,409
2022-10-27	71.45	71.45	71.45	71.45	4,460
2022-10-26	72.76	72.76	72.76	72.76	8,438
2022-10-25	71.78	71.78	71.78	71.78	18,959
2022-10-24	68.75	68.75	68.75	68.75	5,141
2022-10-21	68.05	68.05	68.05	68.05	3,601
2022-10-20	68.00	68.00	68.00	68.00	2,352
2022-10-19	69.10	69.10	69.10	69.10	7,032
2022-10-18	69.60	69.60	69.60	69.60	6,457
2022-10-17	68.75	68.75	68.75	68.75	9,849
2022-10-14	66.45	66.45	66.45	66.45	10,561
2022-10-13	68.20	68.20	68.20	68.20	19,087
2022-10-12	69.85	69.85	69.85	69.85	3,042
2022-10-11	71.15	71.15	71.15	71.15	12,027
2022-10-10	70.75	70.75	70.75	70.75	4,921
2022-10-07	71.30	71.30	71.30	71.30	2,054
2022-10-06	72.00	72.00	72.00	72.00	6,479
2022-10-05	71.65	71.65	71.65	71.65	3,901
2022-10-04	71.95	71.95	71.95	71.95	2,125
2022-10-03	70.50	70.50	70.50	70.50	17,235
2022-09-30	70.50	70.50	70.50	70.50	13,257
2022-09-29	68.50	68.50	68.50	68.50	10,835
2022-09-28	68.95	68.95	68.95	68.95	6,101
2022-09-27	68.95	68.95	68.95	68.95	4,241
2022-09-26	68.90	68.90	68.90	68.90	7,140
2022-09-23	68.00	68.00	68.00	68.00	12,655
2022-09-22	69.85	69.85	69.85	69.85	4,397
2022-09-21	70.75	70.75	70.75	70.75	10,312
2022-09-20	70.00	70.00	70.00	70.00	10,815
2022-09-19	69.50	69.50	69.50	69.50	0
2022-09-16	69.50	69.50	69.50	69.50	153,849
2022-09-15	67.05	67.05	67.05	67.05	11,955
2022-09-14	66.30	66.30	66.30	66.30	10,766
2022-09-13	67.15	67.15	67.15	67.15	8,683
2022-09-12	66.85	66.85	66.85	66.85	10,350
2022-09-09	65.35	65.35	65.35	65.35	3,941
2022-09-08	65.95	65.95	65.95	65.95	13,055
2022-09-07	65.45	65.45	65.45	65.45	5,190
2022-09-06	64.25	64.25	64.25	64.25	7,305
2022-09-05	64.80	64.80	64.80	64.80	7,097
2022-09-02	64.70	64.70	64.70	64.70	1,014
2022-09-01	64.35	64.35	64.35	64.35	7,757
2022-08-31	66.20	66.20	66.20	66.20	5,161
2022-08-30	66.50	66.50	66.50	66.50	5,970
2022-08-29	67.05	67.05	67.05	67.05	0
2022-08-26	67.05	67.05	67.05	67.05	7,534
2022-08-25	67.85	67.85	67.85	67.85	4,012
2022-08-24	68.95	68.95	68.95	68.95	3,381
2022-08-23	69.35	69.35	69.35	69.35	5,925
2022-08-22	69.20	69.20	69.20	69.20	4,463
2022-08-19	69.50	69.50	69.50	69.50	4,801
2022-08-18	69.65	69.65	69.65	69.65	5,355
2022-08-17	69.90	69.90	69.90	69.90	6,348
2022-08-16	70.65	70.65	70.65	70.65	6,756
2022-08-15	70.15	70.15	70.15	70.15	8,270
2022-08-12	71.01	71.01	71.01	71.01	5,389
2022-08-11	70.60	70.60	70.60	70.60	5,423
2022-08-10	69.55	69.55	69.55	69.55	4,181
2022-08-09	69.25	69.25	69.25	69.25	15,452
2022-08-08	70.15	70.15	70.15	70.15	8,922
2022-08-05	70.10	70.10	70.10	70.10	1,621
2022-08-04	70.10	70.10	70.10	70.10	8,486
2022-08-03	69.80	69.80	69.80	69.80	8,669
2022-08-02	68.60	68.60	68.60	68.60	6,703
2022-08-01	68.95	68.95	68.95	68.95	0
2022-07-29	68.95	68.95	68.95	68.95	47,154
2022-07-28	67.10	67.10	67.10	67.10	10,387
2022-07-27	68.10	68.10	68.10	68.10	6,003
2022-07-26	66.70	66.70	66.70	66.70	12,901
2022-07-25	66.30	66.30	66.30	66.30	15,618
2022-07-22	65.60	65.60	65.60	65.60	18,249
2022-07-21	65.90	65.90	65.90	65.90	16,684
2022-07-20	70.30	70.30	70.30	70.30	15,584
2022-07-19	69.87	69.87	69.87	69.87	11,754
2022-07-18	71.20	71.20	71.20	71.20	6,144
2022-07-15	73.65	73.65	73.65	73.65	21,691
2022-07-14	72.20	72.20	72.20	72.20	22,653
2022-07-13	73.40	73.40	73.40	73.40	14,003
2022-07-12	73.20	73.20	73.20	73.20	5,496
2022-07-11	71.90	71.90	71.90	71.90	7,289
2022-07-08	72.15	72.15	72.15	72.15	15,819
2022-07-07	69.15	69.15	69.15	69.15	9,124
2022-07-06	69.85	69.85	69.85	69.85	12,978
2022-07-05	69.05	69.05	69.05	69.05	14,429
2022-07-04	69.55	69.55	69.55	69.55	6,326
2022-07-01	69.20	69.20	69.20	69.20	16,879
2022-06-30	67.90	67.90	67.90	67.90	8,522
2022-06-29	68.86	68.86	68.86	68.86	5,008
2022-06-28	70.40	70.40	70.40	70.40	7,982
2022-06-27	70.65	70.65	70.65	70.65	16,416
2022-06-24	69.85	69.85	69.85	69.85	8,574
2022-06-23	67.65	67.65	67.65	67.65	6,864
2022-06-22	68.15	68.15	68.15	68.15	5,738
2022-06-21	67.40	67.40	67.40	67.40	6,220
2022-06-20	66.85	66.85	66.85	66.85	2,384
2022-06-17	67.45	67.45	67.45	67.45	23,069
2022-06-16	66.80	66.80	66.80	66.80	11,402
2022-06-15	68.65	68.65	68.65	68.65	4,730
2022-06-14	66.90	66.90	66.90	66.90	17,509
2022-06-13	65.45	65.45	65.45	65.45	13,028
2022-06-10	65.95	65.95	65.95	65.95	38,305
2022-06-09	66.50	66.50	66.50	66.50	20,524
2022-06-08	67.00	67.00	67.00	67.00	12,684
2022-06-07	66.40	66.40	66.40	66.40	33,831
2022-06-06	66.60	66.60	66.60	66.60	0
2022-06-03	66.60	66.60	66.60	66.60	0
2022-06-02	66.60	66.60	66.60	66.60	0
2022-06-01	66.60	66.60	66.60	66.60	11,723
2022-05-31	67.35	67.35	67.35	67.35	15,478
2022-05-30	68.80	68.80	68.80	68.80	19,868
2022-05-27	68.30	68.30	68.30	68.30	6,647
2022-05-26	68.20	68.20	68.20	68.20	0
2022-05-25	68.20	68.20	68.20	68.20	9,414
2022-05-24	68.95	68.95	68.95	68.95	9,077
2022-05-23	68.75	68.75	68.75	68.75	29,405
2022-05-20	67.65	67.65	67.65	67.65	98,134
2022-05-19	69.20	69.20	69.20	69.20	30,811
2022-05-18	68.85	68.85	68.85	68.85	8,857
2022-05-17	69.00	69.00	69.00	69.00	9,073
2022-05-16	68.75	68.75	68.75	68.75	5,160
2022-05-13	69.55	69.55	69.55	69.55	7,000
2022-05-12	68.15	68.15	68.15	68.15	11,217
2022-05-11	68.65	68.65	68.65	68.65	14,465
2022-05-10	67.50	67.50	67.50	67.50	8,778
2022-05-09	67.10	67.10	67.10	67.10	19,572
2022-05-06	68.30	68.30	68.30	68.30	15,691
2022-05-05	67.90	67.90	67.90	67.90	10,234
2022-05-04	68.95	68.95	68.95	68.95	53,884
2022-05-03	69.45	69.45	69.45	69.45	16,706
2022-05-02	70.95	70.95	70.95	70.95	0
2022-04-29	70.95	70.95	70.95	70.95	15,486
2022-04-28	69.65	69.65	69.65	69.65	18,023
2022-04-27	68.60	68.60	68.60	68.60	19,286
2022-04-26	71.02	71.02	71.02	71.02	51,836
2022-04-25	69.95	69.95	69.95	69.95	26,667
2022-04-22	74.25	74.25	74.25	74.25	63,573
2022-04-21	74.40	74.40	74.40	74.40	40,106
2022-04-20	75.20	75.20	75.20	75.20	65,950
2022-04-19	71.35	71.35	71.35	71.35	14,876
2022-04-18	69.95	69.95	69.95	69.95	0
2022-04-15	69.95	69.95	69.95	69.95	0
2022-04-14	69.95	69.95	69.95	69.95	8,407
2022-04-13	68.95	68.95	68.95	68.95	5,470
2022-04-12	68.95	68.95	68.95	68.95	12,807
2022-04-11	68.60	68.60	68.60	68.60	14,890
2022-04-08	68.39	68.39	68.39	68.39	38,702
2022-04-07	67.10	67.10	67.10	67.10	35,949
2022-04-06	67.20	67.20	67.20	67.20	10,216
2022-04-05	68.20	68.20	68.20	68.20	11,943
2022-04-04	68.40	68.40	68.40	68.40	104,997
2022-04-01	68.05	68.05	68.05	68.05	51,424
2022-03-31	68.50	68.50	68.50	68.50	45,006
2022-03-30	68.90	68.90	68.90	68.90	12,396
2022-03-29	68.50	68.50	68.50	68.50	2,305
2022-03-28	66.85	66.85	66.85	66.85	13,690
2022-03-25	66.17	66.17	66.17	66.17	15,954
2022-03-24	66.20	66.20	66.20	66.20	17,867
2022-03-23	65.95	65.95	65.95	65.95	6,703
2022-03-22	65.75	65.75	65.75	65.75	26,212
2022-03-21	64.35	64.35	64.35	64.35	20,701
2022-03-18	63.85	63.85	63.85	63.85	73,135
2022-03-17	62.75	62.75	62.75	62.75	12,077
2022-03-16	63.10	63.10	63.10	63.10	25,751
2022-03-15	60.60	60.60	60.60	60.60	7,552
2022-03-14	61.95	61.95	61.95	61.95	5,631
2022-03-11	60.20	60.20	60.20	60.20	36,236
2022-03-10	58.50	58.50	58.50	58.50	5,489
2022-03-09	59.05	59.05	59.05	59.05	25,257
2022-03-08	56.40	56.40	56.40	56.40	46,048
2022-03-07	55.05	55.05	55.05	55.05	28,492
2022-03-04	56.40	56.40	56.40	56.40	14,284
2022-03-03	59.80	59.80	59.80	59.80	18,931
2022-03-02	62.25	62.25	62.25	62.25	40,287
2022-03-01	60.30	60.30	60.30	60.30	32,282
2022-02-28	63.50	63.50	63.50	63.50	38,592
2022-02-25	63.25	63.25	63.25	63.25	22,184
2022-02-24	62.10	62.10	62.10	62.10	58,475
2022-02-23	62.35	62.35	62.35	62.35	17,007
2022-02-22	63.85	63.85	63.85	63.85	20,424
2022-02-21	65.00	65.00	65.00	65.00	5,558
2022-02-18	67.15	67.15	67.15	67.15	32,449
2022-02-17	67.05	67.05	67.05	67.05	17,909
2022-02-16	65.25	65.25	65.25	65.25	19,579
2022-02-15	62.35	62.35	62.35	62.35	21,400
2022-02-14	61.90	61.90	61.90	61.90	10,634
2022-02-11	63.60	63.60	63.60	63.60	8,707
2022-02-10	63.55	63.55	63.55	63.55	7,714
2022-02-09	63.15	63.15	63.15	63.15	9,490
2022-02-08	63.30	63.30	63.30	63.30	1,202
2022-02-07	63.25	63.25	63.25	63.25	9,851
2022-02-04	63.10	63.10	63.10	63.10	13,001
2022-02-03	63.85	63.85	63.85	63.85	13,886
2022-02-02	65.05	65.05	65.05	65.05	12,671
2022-02-01	64.20	64.20	64.20	64.20	13,453
2022-01-31	63.15	63.15	63.15	63.15	9,061
2022-01-28	62.40	62.40	62.40	62.40	12,127
2022-01-27	62.55	62.55	62.55	62.55	20,841
2022-01-26	62.65	62.65	62.65	62.65	12,614
2022-01-25	62.35	62.35	62.35	62.35	11,589
2022-01-24	61.10	61.10	61.10	61.10	13,349
2022-01-21	62.40	62.40	62.40	62.40	14,729
2022-01-20	64.05	64.05	64.05	64.05	7,778
2022-01-19	64.00	64.00	64.00	64.00	10,909
2022-01-18	64.55	64.55	64.55	64.55	20,588
2022-01-17	65.45	65.45	65.45	65.45	18,180
2022-01-14	65.54	65.54	65.54	65.54	21,693
2022-01-13	65.55	65.55	65.55	65.55	11,766
2022-01-12	64.65	64.65	64.65	64.65	20,917
2022-01-11	63.65	63.65	63.65	63.65	14,604
2022-01-10	64.75	64.75	64.75	64.75	17,336
2022-01-07	66.75	66.75	66.75	66.75	2,327
2022-01-06	67.45	67.45	67.45	67.45	6,760
2022-01-05	67.95	67.95	67.95	67.95	6,753
2022-01-04	67.35	67.35	67.35	67.35	53,364
2022-01-03	66.45	66.45	66.45	66.45	0
2021-12-31	66.45	66.45	66.45	66.45	0
2021-12-30	66.45	66.45	66.45	66.45	48,851
2021-12-29	66.35	66.35	66.35	66.35	18,230
2021-12-28	66.00	66.00	66.00	66.00	0
2021-12-27	66.00	66.00	66.00	66.00	0
2021-12-24	66.00	66.00	66.00	66.00	0
2021-12-23	66.00	66.00	66.00	66.00	22,369
2021-12-22	65.67	65.67	65.67	65.67	5,962
2021-12-21	65.62	65.62	65.62	65.62	25,076
2021-12-20	65.02	65.02	65.02	65.02	17,837
2021-12-17	65.10	65.10	65.10	65.10	33,041
2021-12-16	64.69	64.69	64.69	64.69	30,933
2021-12-15	64.50	64.50	64.50	64.50	20,698
2021-12-14	64.65	64.65	64.65	64.65	18,224
2021-12-13	64.30	64.30	64.30	64.30	58,121
2021-12-10	65.25	65.25	65.25	65.25	16,737
2021-12-09	66.10	66.10	66.10	66.10	44,808
2021-12-08	65.40	65.40	65.40	65.40	80,655
2021-12-07	66.55	66.55	66.55	66.55	59,347
2021-12-06	65.15	65.15	65.15	65.15	29,548
2021-12-03	63.05	63.05	63.05	63.05	27,427
2021-12-02	64.80	64.80	64.80	64.80	20,390
2021-12-01	65.00	65.00	65.00	65.00	103,846
2021-11-30	63.50	63.50	63.50	63.50	81,944
2021-11-29	62.55	62.55	62.55	62.55	17,295
2021-11-26	62.05	62.05	62.05	62.05	19,555
2021-11-25	63.30	63.30	63.30	63.30	14,883
2021-11-24	62.35	62.35	62.35	62.35	27,296
2021-11-23	63.30	63.30	63.30	63.30	12,835
2021-11-22	63.35	63.35	63.35	63.35	11,804
2021-11-19	63.10	63.10	63.10	63.10	11,443
2021-11-18	63.40	63.40	63.40	63.40	9,390
2021-11-17	64.40	64.40	64.40	64.40	12,799
2021-11-16	64.20	64.20	64.20	64.20	10,779
2021-11-15	63.35	63.35	63.35	63.35	19,307
2021-11-12	63.75	63.75	63.75	63.75	42,879
2021-11-11	64.00	64.00	64.00	64.00	13,908
2021-11-10	63.90	63.90	63.90	63.90	19,276
2021-11-09	63.80	63.80	63.80	63.80	219,874
2021-11-08	63.75	63.75	63.75	63.75	39,934
2021-11-05	64.80	64.80	64.80	64.80	38,896
2021-11-04	64.90	64.90	64.90	64.90	29,981
2021-11-03	64.15	64.15	64.15	64.15	90,722
2021-11-02	63.35	63.35	63.35	63.35	57,697
2021-11-01	62.75	62.75	62.75	62.75	12,099
2021-10-29	61.20	61.20	61.20	61.20	18,275
2021-10-28	61.00	61.00	61.00	61.00	13,420
2021-10-27	60.95	60.95	60.95	60.95	26,708
2021-10-26	62.05	62.05	62.05	62.05	25,924
2021-10-25	61.55	61.55	61.55	61.55	23,314
2021-10-22	62.30	62.30	62.30	62.30	29,145
2021-10-21	63.60	63.60	63.60	63.60	9,113
2021-10-20	63.35	63.35	63.35	63.35	6,393
2021-10-19	63.45	63.45	63.45	63.45	7,997
2021-10-18	63.05	63.05	63.05	63.05	6,636
2021-10-15	63.31	63.31	63.31	63.31	23,653
2021-10-14	63.05	63.05	63.05	63.05	6,572
2021-10-13	63.00	63.00	63.00	63.00	17,430
2021-10-12	63.20	63.20	63.20	63.20	7,707
2021-10-11	62.85	62.85	62.85	62.85	17,132
2021-10-08	63.75	63.75	63.75	63.75	32,209
2021-10-07	64.15	64.15	64.15	64.15	12,843
2021-10-06	61.25	61.25	61.25	61.25	44,713
2021-10-05	61.55	61.55	61.55	61.55	8,257
2021-10-04	62.10	62.10	62.10	62.10	9,775
2021-10-01	62.10	62.10	62.10	62.10	38,879
2021-09-30	62.95	62.95	62.95	62.95	26,335
2021-09-29	63.75	63.75	63.75	63.75	10,285
2021-09-28	63.70	63.70	63.70	63.70	18,396
2021-09-27	65.15	65.15	65.15	65.15	11,458
2021-09-24	64.80	64.80	64.80	64.80	12,049
2021-09-23	64.55	64.55	64.55	64.55	19,759
2021-09-22	63.53	63.53	63.53	63.53	12,027
2021-09-21	64.25	64.25	64.25	64.25	18,422
2021-09-20	63.61	63.61	63.61	63.61	36,606
2021-09-17	65.15	65.15	65.15	65.15	49,066
2021-09-16	62.95	62.95	62.95	62.95	15,921
2021-09-15	63.25	63.25	63.25	63.25	50,885
2021-09-14	64.53	64.53	64.53	64.53	31,484
2021-09-13	65.50	65.50	65.50	65.50	25,478
2021-09-10	66.33	66.33	66.33	66.33	13,160
2021-09-09	66.30	66.30	66.30	66.30	30,223
2021-09-08	66.80	66.80	66.80	66.80	25,866
2021-09-07	66.80	66.80	66.80	66.80	19,554
2021-09-06	67.15	67.15	67.15	67.15	35,698
2021-09-03	68.39	68.39	68.39	68.39	20,148
2021-09-02	68.25	68.25	68.25	68.25	25,082
2021-09-01	68.40	68.40	68.40	68.40	39,399
2021-08-31	67.10	67.10	67.10	67.10	23,783
2021-08-30	67.48	67.48	67.48	67.48	0
2021-08-27	67.48	67.48	67.48	67.48	25,503
2021-08-26	66.85	66.85	66.85	66.85	39,814
2021-08-25	68.47	68.47	68.47	68.47	88,362
2021-08-24	68.84	68.84	68.84	68.84	67,930
2021-08-23	67.70	67.70	67.70	67.70	82,393
2021-08-20	96.70	96.70	96.70	96.70	12,406
2021-08-19	97.25	97.25	97.25	97.25	3,260
2021-08-18	98.15	98.15	98.15	98.15	10,214
2021-08-17	97.10	97.10	97.10	97.10	7,737
2021-08-16	96.65	96.65	96.65	96.65	9,920
2021-08-13	97.50	97.50	97.50	97.50	5,148
2021-08-12	97.05	97.05	97.05	97.05	7,822
2021-08-11	97.65	97.65	97.65	97.65	13,671
2021-08-10	96.70	96.70	96.70	96.70	5,239
2021-08-09	97.30	97.30	97.30	97.30	4,271
2021-08-06	97.80	97.80	97.80	97.80	7,823
2021-08-05	97.85	97.85	97.85	97.85	15,992
2021-08-04	96.75	96.75	96.75	96.75	20,064
2021-08-03	95.20	95.20	95.20	95.20	13,596
2021-08-02	94.95	94.95	94.95	94.95	9,847
2021-07-30	94.15	94.15	94.15	94.15	11,872
2021-07-29	94.05	94.05	94.05	94.05	20,799
2021-07-28	93.95	93.95	93.95	93.95	30,475
2021-07-27	94.45	94.45	94.45	94.45	23,806
2021-07-26	96.50	96.50	96.50	96.50	25,992
2021-07-23	95.55	95.55	95.55	95.55	28,349
2021-07-22	95.95	95.95	95.95	95.95	40,392
2021-07-21	98.50	98.50	98.50	98.50	18,789
2021-07-20	97.35	97.35	97.35	97.35	12,120
2021-07-19	96.35	96.35	96.35	96.35	10,582
2021-07-16	99.25	99.25	99.25	99.25	3,313
2021-07-15	99.30	99.30	99.30	99.30	17,872
2021-07-14	100.00	100.00	100.00	100.00	10,536
2021-07-13	101.50	101.50	101.50	101.50	4,658
2021-07-12	101.60	101.60	101.60	101.60	6,469
2021-07-09	101.60	101.60	101.60	101.60	12,378
2021-07-08	101.30	101.30	101.30	101.30	7,362
2021-07-07	102.70	102.70	102.70	102.70	31,939
2021-07-06	102.90	102.90	102.90	102.90	15,791
2021-07-05	103.10	103.10	103.10	103.10	20,565
2021-07-02	102.90	102.90	102.90	102.90	2,171
2021-07-01	103.80	103.80	103.80	103.80	14,998
2021-06-30	104.00	104.00	104.00	104.00	8,936
2021-06-29	104.40	104.40	104.40	104.40	5,064
2021-06-28	104.90	104.90	104.90	104.90	5,232
2021-06-25	106.40	106.40	106.40	106.40	2,623
2021-06-24	106.00	106.00	106.00	106.00	7,243
2021-06-23	105.30	105.30	105.30	105.30	5,566
2021-06-22	106.10	106.10	106.10	106.10	3,502
2021-06-21	105.30	105.30	105.30	105.30	7,748
2021-06-18	105.30	105.30	105.30	105.30	5,240
2021-06-17	107.70	107.70	107.70	107.70	7,805
2021-06-16	106.24	106.24	106.24	106.24	6,463
2021-06-15	105.40	105.40	105.40	105.40	12,480
2021-06-14	106.00	106.00	106.00	106.00	44,373
2021-06-11	106.70	106.70	106.70	106.70	12,006
2021-06-10	105.05	105.05	105.05	105.05	14,432
2021-06-09	104.70	104.70	104.70	104.70	1,797
2021-06-08	105.00	105.00	105.00	105.00	2,892
2021-06-07	105.50	105.50	105.50	105.50	5,065
2021-06-04	104.90	104.90	104.90	104.90	11,867
2021-06-03	103.59	103.59	103.59	103.59	8,534
2021-06-02	102.80	102.80	102.80	102.80	8,427
2021-06-01	102.20	102.20	102.20	102.20	7,315
2021-05-28	102.80	102.80	102.80	102.80	10,153
2021-05-27	102.00	102.00	102.00	102.00	14,462
2021-05-26	101.61	101.61	101.61	101.61	8,488
2021-05-25	102.50	102.50	102.50	102.50	6,974
2021-05-24	103.30	103.30	103.30	103.30	0
2021-05-21	103.30	103.30	103.30	103.30	8,315
2021-05-20	103.20	103.20	103.20	103.20	17,886
2021-05-19	99.95	99.95	99.95	99.95	12,069
2021-05-18	101.60	101.60	101.60	101.60	11,111
2021-05-17	100.70	100.70	100.70	100.70	11,735
2021-05-14	99.81	99.81	99.81	99.81	20,717
2021-05-13	97.53	97.53	97.53	97.53	0
2021-05-12	97.50	97.50	97.50	97.50	16,203
2021-05-11	97.40	97.40	97.40	97.40	27,102
2021-05-10	97.75	97.75	97.75	97.75	14,701
2021-05-07	97.50	97.50	97.50	97.50	12,420
2021-05-06	97.20	97.20	97.20	97.20	8,133
2021-05-05	96.55	96.55	96.55	96.55	9,130
2021-05-04	96.35	96.35	96.35	96.35	5,183
2021-04-30	99.50	99.50	99.50	99.50	10,494
2021-04-29	100.90	100.90	100.90	100.90	5,381
2021-04-28	102.30	102.30	102.30	102.30	17,375
2021-04-27	101.40	101.40	101.40	101.40	9,565
2021-04-26	102.50	102.50	102.50	102.50	4,168
2021-04-23	103.90	103.90	103.90	103.90	11,177
2021-04-22	104.60	104.60	104.60	104.60	7,277
2021-04-21	104.30	104.30	104.30	104.30	4,786
2021-04-20	104.20	104.20	104.20	104.20	4,192
2021-04-19	106.50	106.50	106.50	106.50	3,164
2021-04-16	106.10	106.10	106.10	106.10	10,060
2021-04-15	104.90	104.90	104.90	104.90	8,560
2021-04-14	105.40	105.40	105.40	105.40	18,468
2021-04-13	106.20	106.20	106.20	106.20	4,960
2021-04-12	107.00	107.00	107.00	107.00	9,446
2021-04-09	107.90	107.90	107.90	107.90	3,876
2021-04-08	107.40	107.40	107.40	107.40	4,425
2021-04-07	107.80	107.80	107.80	107.80	1,971
2021-04-06	106.80	106.80	106.80	106.80	5,287
2021-04-01	105.40	105.40	105.40	105.40	10,688
2021-03-31	104.10	104.10	104.10	104.10	4,758
2021-03-30	105.00	105.00	105.00	105.00	4,827
2021-03-29	103.90	103.90	103.90	103.90	4,421
2021-03-26	103.70	103.70	103.70	103.70	1,874
2021-03-25	104.40	104.40	104.40	104.40	3,816
2021-03-24	104.70	104.70	104.70	104.70	4,939
2021-03-23	104.60	104.60	104.60	104.60	4,135
2021-03-22	105.60	105.60	105.60	105.60	11,695
2021-03-19	104.60	104.60	104.60	104.60	4,846
2021-03-18	105.30	105.30	105.30	105.30	12,171
2021-03-17	105.00	105.00	105.00	105.00	66,089
2021-03-16	103.20	103.20	103.20	103.20	24,209
2021-03-15	104.00	104.00	104.00	104.00	17,172
2021-03-12	102.60	102.60	102.60	102.60	10,640
2021-03-11	101.10	101.10	101.10	101.10	21,558
2021-03-10	100.40	100.40	100.40	100.40	11,291
2021-03-09	99.10	99.10	99.10	99.10	7,277
2021-03-08	97.90	97.90	97.90	97.90	8,659
2021-03-05	96.10	96.10	96.10	96.10	7,747
2021-03-04	95.95	95.95	95.95	95.95	2,336
2021-03-03	97.10	97.10	97.10	97.10	8,280
2021-03-02	96.45	96.45	96.45	96.45	4,529
2021-03-01	96.90	96.90	96.90	96.90	17,709
2021-02-26	94.90	94.90	94.90	94.90	13,108
2021-02-25	95.05	95.05	95.05	95.05	10,126
2021-02-24	96.15	96.15	96.15	96.15	12,899
2021-02-23	95.70	95.70	95.70	95.70	14,372
2021-02-22	97.45	97.45	97.45	97.45	6,408
2021-02-19	96.55	96.55	96.55	96.55	28,848
2021-02-18	98.40	98.40	98.40	98.40	25,239
2021-02-17	97.50	97.50	97.50	97.50	9,843
2021-02-16	100.10	100.10	100.10	100.10	6,073
2021-02-15	100.60	100.60	100.60	100.60	12,108
2021-02-12	99.50	99.50	99.50	99.50	14,770
2021-02-11	102.40	102.40	102.40	102.40	6,800
2021-02-10	102.70	102.70	102.70	102.70	11,548
2021-02-09	102.20	102.20	102.20	102.20	5,609
2021-02-08	102.40	102.40	102.40	102.40	3,056
2021-02-05	102.60	102.60	102.60	102.60	8,190
2021-02-04	101.20	101.30	101.30	101.20	2,766
2021-02-03	100.60	100.60	100.60	100.60	9,948
2021-02-02	100.40	100.40	100.40	100.40	9,521
2021-02-01	98.90	98.90	98.90	98.90	8,791
2021-01-29	97.40	97.40	97.40	97.40	14,991
2021-01-28	97.50	97.50	97.50	97.50	10,293
2021-01-27	100.10	100.10	100.10	100.10	11,427
2021-01-26	100.20	100.20	100.20	100.20	4,549
2021-01-25	99.10	99.10	99.10	99.10	11,419
2021-01-22	101.00	101.00	101.00	101.00	11,263
2021-01-21	102.20	102.20	102.20	102.20	3,941
2021-01-20	101.90	101.90	101.90	101.90	4,215
2021-01-19	101.60	101.60	101.60	101.60	5,453
2021-01-18	102.70	102.70	102.70	102.70	2,534
2021-01-15	102.00	102.00	102.00	102.00	11,261
2021-01-14	103.90	103.90	103.90	103.90	7,472
2021-01-13	104.40	104.40	104.40	104.40	7,192
2021-01-12	104.30	104.30	104.30	104.30	5,551
2021-01-11	103.00	103.00	103.00	103.00	9,830
2021-01-08	102.00	102.00	102.00	102.00	14,552
2021-01-07	102.50	102.50	102.50	102.50	14,243
2021-01-06	105.10	105.10	105.10	105.10	11,296
2021-01-05	105.40	105.40	105.40	105.40	4,464
2021-01-04	105.90	105.90	105.90	105.90	3,586
2020-12-31	107.20	107.20	107.20	107.20	0
2020-12-30	107.20	107.20	107.20	107.20	1,671
2020-12-29	107.70	107.70	107.70	107.70	7,148
2020-12-24	104.50	104.50	104.50	104.50	0
2020-12-23	104.50	104.50	104.50	104.50	1,396
2020-12-22	103.90	103.90	103.90	103.90	3,435
2020-12-21	102.90	102.90	102.90	102.90	7,253
2020-12-18	104.20	104.20	104.20	104.20	19,112
2020-12-17	103.00	103.00	103.00	103.00	5,089
2020-12-16	102.00	102.00	102.00	102.00	10,226
2020-12-15	102.80	102.80	102.80	102.80	5,764
2020-12-14	101.60	101.60	101.60	101.60	7,606
2020-12-11	101.65	101.65	101.65	101.65	5,731
2020-12-10	102.60	102.60	102.60	102.60	3,314
2020-12-09	102.70	102.70	102.70	102.70	12,339
2020-12-08	103.20	103.20	103.20	103.20	5,942
2020-12-07	103.10	103.10	103.10	103.10	2,364
2020-12-04	103.15	103.15	103.15	103.15	15,440
2020-12-03	105.20	105.20	105.20	105.20	5,250
2020-12-02	105.60	105.60	105.60	105.60	9,629
2020-12-01	105.80	105.80	105.80	105.80	6,631
2020-11-30	105.40	105.40	105.40	105.40	5,017
2020-11-27	107.30	107.30	107.30	107.30	3,763
2020-11-26	107.90	107.90	107.90	107.90	2,625
2020-11-25	108.60	108.60	108.60	108.60	4,908
2020-11-24	109.50	109.50	109.50	109.50	2,414
2020-11-23	109.80	109.80	109.80	109.80	5,781
2020-11-20	106.68	106.68	106.68	106.68	3,133
2020-11-19	107.73	107.73	107.73	107.73	4,449
2020-11-18	108.63	108.63	108.63	108.63	4,166
2020-11-17	110.40	110.40	110.40	110.40	26,000
2020-11-16	111.30	111.30	111.30	111.30	24,913
2020-11-13	110.70	110.70	110.70	110.70	2,235
2020-11-12	110.70	110.70	110.70	110.70	4,880
2020-11-11	112.38	112.38	112.38	112.38	17,752
2020-11-10	114.80	114.80	114.80	114.80	21,775
2020-11-09	114.20	114.20	114.20	114.20	40,936
2020-11-06	109.20	109.20	109.20	109.20	4,185
2020-11-05	109.00	109.00	109.00	109.00	6,912
2020-11-04	108.60	108.60	108.60	108.60	16,801
2020-11-03	106.50	106.50	106.50	106.50	3,852
2020-11-02	103.80	103.80	103.80	103.80	1,765
2020-10-30	101.20	101.20	101.20	101.20	3,003
2020-10-29	102.10	102.10	102.10	102.10	5,497
2020-10-28	102.30	102.30	102.30	102.30	14,056
2020-10-27	105.90	105.90	105.90	105.90	1,834
2020-10-26	105.70	105.70	105.70	105.70	2,951
2020-10-23	107.40	107.40	107.40	107.40	1,268
2020-10-22	106.90	106.90	106.90	106.90	6,101
2020-10-21	107.70	107.70	107.70	107.70	6,974
2020-10-20	109.80	109.80	109.80	109.80	10,015
2020-10-16	109.15	109.15	109.15	109.15	7,243
2020-10-15	107.10	107.10	107.10	107.10	4,373
2020-10-14	111.05	111.05	111.05	111.05	3,612
2020-10-13	110.64	110.64	110.64	110.64	7,811
2020-10-12	111.40	111.40	111.40	111.40	4,261
2020-10-09	110.80	110.80	110.80	110.80	3,483
2020-10-08	110.90	110.90	110.90	110.90	2,481
2020-10-07	110.90	110.90	110.90	110.90	8,149
2020-10-06	112.60	112.60	112.60	112.60	6,244
2020-10-05	111.20	111.20	111.20	111.20	4,268
2020-10-02	110.30	110.30	110.30	110.30	5,441
2020-10-01	110.40	110.40	110.40	110.40	3,082
2020-09-30	109.60	109.60	109.60	109.60	4,304
2020-09-29	107.90	107.90	107.90	107.90	4,775
2020-09-28	109.10	109.10	109.10	109.10	2,668
2020-09-25	107.00	107.00	107.00	107.00	2,827
2020-09-24	107.50	107.50	107.50	107.50	5,110
2020-09-23	108.60	108.60	108.60	108.60	1,715
2020-09-22	107.10	107.10	107.10	107.10	5,486
2020-09-21	107.80	107.80	107.80	107.80	24,293
2020-09-18	112.70	112.70	112.70	112.70	137,364
2020-09-17	112.70	112.70	112.70	112.70	3,742
2020-09-16	111.60	111.60	111.60	111.60	6,137
2020-09-15	110.20	110.20	110.20	110.20	3,538
2020-09-14	109.60	109.60	109.60	109.60	20,667
2020-09-11	109.10	109.10	109.10	109.10	3,874
2020-04-03	84.45	84.45	84.45	84.45	215
2020-04-02	84.45	84.45	84.45	84.45	393
2020-04-01	89.60	89.60	89.60	89.60	8,376

Share	Price	Change
Fletcher King (FLK)	45.50	30%
Ondine Biomed (OBI)	6.50	26.83%
Helix Exploration (HEX)	15.75	21.15%
Roadside Real (ROAD)	9.50	15.85%
Angle (AGL)	15.50	12.73%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.80	-18.33%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%
Physiomics (PYC)	1.30	-13.33%

Share	Price	Volume
Tower Resources (TRP)	0.0215	112,582,709
Mosman Oil Gas (MSMN)	0.019	90,648,619
Echo Energy (ECHO)	0.0031	65,206,678
Premier African Minerals (PREM)	0.1925	62,647,748
Baron Oil (BOIL)	0.0625	59,905,605