Cicor Technolog Share History

Cicor Technolog Share Price history. The following table shows end-of-day data 0QPR historical share prices for Cicor Technolog, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	50.20	50.20	50.20	50.20	0
2024-05-02	50.20	50.20	50.20	50.20	1
2024-05-01	49.60	49.60	49.60	49.60	0
2024-04-30	49.60	49.60	49.60	49.60	0
2024-04-29	49.60	49.60	49.60	49.60	0
2024-04-26	49.60	49.60	49.60	49.60	0
2024-04-25	49.60	49.60	49.60	49.60	0
2024-04-24	50.00	50.00	50.00	50.00	81
2024-04-23	50.00	50.00	50.00	50.00	0
2024-04-22	50.00	50.00	50.00	50.00	1
2024-04-19	51.00	51.00	51.00	51.00	117
2024-04-18	51.00	51.00	51.00	51.00	125
2024-04-17	51.00	51.00	51.00	51.00	0
2024-04-16	51.00	51.00	51.00	51.00	0
2024-04-15	51.00	51.00	51.00	51.00	0
2024-04-12	51.00	51.00	51.00	51.00	16
2024-04-11	51.00	51.00	51.00	51.00	4
2024-04-10	51.00	51.00	51.00	51.00	0
2024-04-09	51.00	51.00	51.00	51.00	307
2024-04-08	51.00	51.00	51.00	51.00	445
2024-04-05	51.00	51.00	51.00	51.00	0
2024-04-04	51.00	51.00	51.00	51.00	19
2024-04-03	50.80	50.80	50.80	50.80	202
2024-04-02	51.40	51.40	51.40	51.40	259
2024-04-01	51.60	51.60	51.60	51.60	0
2024-03-29	51.60	51.60	51.60	51.60	0
2024-03-28	51.60	51.60	51.60	51.60	0
2024-03-27	51.20	51.20	51.20	51.20	429
2024-03-26	49.80	49.80	49.80	49.80	0
2024-03-25	49.80	49.80	49.80	49.80	0
2024-03-22	49.80	49.80	49.80	49.80	166
2024-03-21	49.40	49.40	49.40	49.40	80
2024-03-20	52.00	52.00	52.00	52.00	0
2024-03-19	52.00	52.00	52.00	52.00	0
2024-03-18	52.00	52.00	52.00	52.00	108
2024-03-15	52.00	52.00	52.00	52.00	0
2024-03-14	52.00	52.00	52.00	52.00	0
2024-03-13	52.00	52.00	52.00	52.00	0
2024-03-12	52.00	52.00	52.00	52.00	0
2024-03-11	52.00	52.00	52.00	52.00	40
2024-03-08	51.60	51.60	51.60	51.60	241
2024-03-07	52.20	52.20	52.20	52.20	0
2024-03-06	52.20	52.20	52.20	52.20	0
2024-03-05	52.20	52.20	52.20	52.20	0
2024-03-04	52.20	52.20	52.20	52.20	17
2024-03-01	50.40	50.40	50.40	50.40	11
2024-02-29	50.40	50.40	50.40	50.40	0
2024-02-28	50.40	50.40	50.40	50.40	0
2024-02-27	50.40	50.40	50.40	50.40	0
2024-02-26	50.40	50.40	50.40	50.40	0
2024-02-23	50.00	50.00	50.00	50.00	2
2024-02-22	49.60	49.60	49.60	49.60	0
2024-02-21	49.60	49.60	49.60	49.60	0
2024-02-20	49.60	49.60	49.60	49.60	0
2024-02-19	49.60	49.60	49.60	49.60	0
2024-02-16	49.60	49.60	49.60	49.60	0
2024-02-15	49.60	49.60	49.60	49.60	0
2024-02-14	49.60	49.60	49.60	49.60	0
2024-02-13	49.60	49.60	49.60	49.60	1
2024-02-12	49.80	49.80	49.80	49.80	2
2024-02-09	49.80	49.80	49.80	49.80	0
2024-02-08	49.80	49.80	49.80	49.80	0
2024-02-07	49.80	49.80	49.80	49.80	0
2024-02-06	49.80	49.80	49.80	49.80	1
2024-02-05	49.80	49.80	49.80	49.80	0
2024-02-02	49.60	49.60	49.60	49.60	0
2024-02-01	49.60	49.60	49.60	49.60	0
2024-01-31	49.60	49.60	49.60	49.60	0
2024-01-30	49.60	49.60	49.60	49.60	0
2024-01-29	49.60	49.60	49.60	49.60	0
2024-01-26	49.60	49.60	49.60	49.60	0
2024-01-25	49.60	49.60	49.60	49.60	0
2024-01-24	49.60	49.60	49.60	49.60	0
2024-01-23	49.60	49.60	49.60	49.60	0
2024-01-22	49.60	49.60	49.60	49.60	0
2024-01-19	49.60	49.60	49.60	49.60	0
2024-01-18	49.60	49.60	49.60	49.60	0
2024-01-17	49.60	49.60	49.60	49.60	0
2024-01-16	49.60	49.60	49.60	49.60	0
2024-01-15	49.60	49.60	49.60	49.60	1
2024-01-12	49.80	49.80	49.80	49.80	2
2024-01-11	49.80	49.80	49.80	49.80	10
2024-01-10	49.80	49.80	49.80	49.80	0
2024-01-09	49.80	49.80	49.80	49.80	0
2024-01-08	49.80	49.80	49.80	49.80	1
2024-01-05	49.60	49.60	49.60	49.60	0
2024-01-04	50.00	50.00	50.00	50.00	396
2024-01-03	49.96	49.96	49.96	49.96	502
2024-01-02	49.60	49.60	49.60	49.60	0
2024-01-01	49.60	49.60	49.60	49.60	0
2023-12-29	49.60	49.60	49.60	49.60	48
2023-12-28	49.60	49.60	49.60	49.60	0
2023-12-27	49.00	49.00	49.00	49.00	4
2023-12-26	48.90	48.90	48.90	48.90	0
2023-12-25	48.90	48.90	48.90	48.90	0
2023-12-22	48.90	48.90	48.90	48.90	0
2023-12-21	48.80	48.80	48.80	48.80	0
2023-12-20	49.20	49.20	49.20	49.20	0
2023-12-19	49.20	49.20	49.20	49.20	60
2023-12-18	49.40	49.40	49.40	49.40	0
2023-12-15	49.40	49.40	49.40	49.40	76
2023-12-14	49.60	49.60	49.60	49.60	0
2023-12-13	50.60	50.60	50.60	50.60	0
2023-12-12	51.00	51.00	51.00	51.00	0
2023-12-11	51.20	51.20	51.20	51.20	100
2023-12-08	51.60	51.60	51.60	51.60	88
2023-12-07	51.40	51.40	51.40	51.40	43
2023-12-06	51.00	51.00	51.00	51.00	144
2023-12-05	51.00	51.00	51.00	51.00	18
2023-12-04	50.60	50.60	50.60	50.60	18
2023-12-01	47.10	47.10	47.10	47.10	36
2023-11-30	47.10	47.10	47.10	47.10	20
2023-11-29	44.00	44.00	44.00	44.00	1
2023-11-28	44.00	44.00	44.00	44.00	0
2023-11-27	44.00	44.00	44.00	44.00	2
2023-11-24	44.00	44.00	44.00	44.00	46
2023-11-23	44.00	44.00	44.00	44.00	2
2023-11-22	44.10	44.10	44.10	44.10	56
2023-11-21	44.00	44.00	44.00	44.00	0
2023-11-20	44.00	44.00	44.00	44.00	6
2023-11-17	43.80	43.80	43.80	43.80	0
2023-11-16	43.80	43.80	43.80	43.80	0
2023-11-15	43.80	43.80	43.80	43.80	0
2023-11-14	43.80	43.80	43.80	43.80	3
2023-11-13	43.80	43.80	43.80	43.80	0
2023-11-10	43.80	43.80	43.80	43.80	0
2023-11-09	43.80	43.80	43.80	43.80	2
2023-11-08	43.40	43.40	43.40	43.40	0
2023-11-07	43.40	43.40	43.40	43.40	0
2023-11-06	43.40	43.40	43.40	43.40	0
2023-11-03	43.40	43.40	43.40	43.40	6
2023-11-02	44.00	44.00	44.00	44.00	8
2023-11-01	43.80	43.80	43.80	43.80	0
2023-10-31	43.80	43.80	43.80	43.80	54
2023-10-30	43.40	43.40	43.40	43.40	1
2023-10-27	43.40	43.40	43.40	43.40	0
2023-10-26	43.40	43.40	43.40	43.40	0
2023-10-25	43.40	43.40	43.40	43.40	20
2023-10-24	44.30	44.30	44.30	44.30	0
2023-10-23	44.30	44.30	44.30	44.30	0
2023-10-20	44.30	44.30	44.30	44.30	0
2023-10-19	44.30	44.30	44.30	44.30	73
2023-10-18	45.10	45.10	45.10	45.10	0
2023-10-17	45.10	45.10	45.10	45.10	0
2023-10-16	45.10	45.10	45.10	45.10	0
2023-10-13	45.10	45.10	45.10	45.10	0
2023-10-12	45.10	45.10	45.10	45.10	80
2023-10-11	44.81	44.81	44.81	44.81	0
2023-10-10	44.81	44.81	44.81	44.81	0
2023-10-09	44.81	44.81	44.81	44.81	200
2023-10-06	45.00	45.00	45.00	45.00	30
2023-10-05	45.00	45.00	45.00	45.00	0
2023-10-04	45.00	45.00	45.00	45.00	0
2023-10-03	45.00	45.00	45.00	45.00	0
2023-10-02	45.00	45.00	45.00	45.00	0
2023-09-29	45.00	45.00	45.00	45.00	0
2023-09-28	45.00	45.00	45.00	45.00	0
2023-09-27	45.00	45.00	45.00	45.00	0
2023-09-26	45.00	45.00	45.00	45.00	0
2023-09-25	45.00	45.00	45.00	45.00	0
2023-09-22	45.00	45.00	45.00	45.00	0
2023-09-21	45.00	45.00	45.00	45.00	0
2023-09-20	45.00	45.00	45.00	45.00	0
2023-09-19	45.00	45.00	45.00	45.00	0
2023-09-18	45.00	45.00	45.00	45.00	0
2023-09-15	45.00	45.00	45.00	45.00	0
2023-09-14	45.00	45.00	45.00	45.00	0
2023-09-13	45.00	45.00	45.00	45.00	2
2023-09-12	44.90	44.90	44.90	44.90	0
2023-09-11	44.90	44.90	44.90	44.90	0
2023-09-08	45.30	45.30	45.30	45.30	0
2023-09-07	45.30	45.30	45.30	45.30	8
2023-09-06	44.80	44.80	44.80	44.80	224
2023-09-05	45.30	45.30	45.30	45.30	0
2023-09-04	45.30	45.30	45.30	45.30	6
2023-09-01	45.30	45.30	45.30	45.30	14
2023-08-31	45.00	45.00	45.00	45.00	9
2023-08-30	45.00	45.00	45.00	45.00	0
2023-08-29	45.00	45.00	45.00	45.00	4
2023-08-28	45.00	45.00	45.00	45.00	0
2023-08-25	45.00	45.00	45.00	45.00	0
2023-08-24	45.00	45.00	45.00	45.00	2
2023-08-23	45.00	45.00	45.00	45.00	26
2023-08-22	45.40	45.40	45.40	45.40	0
2023-08-21	45.40	45.40	45.40	45.40	66
2023-08-18	45.40	45.40	45.40	45.40	0
2023-08-17	45.40	45.40	45.40	45.40	2
2023-08-16	44.80	44.80	44.80	44.80	0
2023-08-15	44.80	44.80	44.80	44.80	0
2023-08-14	44.80	44.80	44.80	44.80	0
2023-08-11	45.10	45.10	45.10	45.10	2
2023-08-10	45.00	45.00	45.00	45.00	0
2023-08-09	45.00	45.00	45.00	45.00	1
2023-08-08	45.00	45.00	45.00	45.00	0
2023-08-07	45.00	45.00	45.00	45.00	172
2023-08-04	45.10	45.10	45.10	45.10	50
2023-08-03	44.70	44.70	44.70	44.70	0
2023-08-02	44.70	44.70	44.70	44.70	0
2023-08-01	44.50	44.50	44.50	44.50	0
2023-07-31	44.50	44.50	44.50	44.50	10
2023-07-28	45.80	45.80	45.80	45.80	0
2023-07-27	45.80	45.80	45.80	45.80	0
2023-07-26	45.80	45.80	45.80	45.80	35
2023-07-25	44.90	44.90	44.90	44.90	3
2023-07-24	42.00	42.00	42.00	42.00	1
2023-07-21	42.00	42.00	42.00	42.00	7
2023-07-20	43.10	43.10	43.10	43.10	0
2023-07-19	43.10	43.10	43.10	43.10	0
2023-07-18	43.10	43.10	43.10	43.10	0
2023-07-17	43.10	43.10	43.10	43.10	1
2023-07-14	43.10	43.10	43.10	43.10	34
2023-07-13	42.90	42.90	42.90	42.90	0
2023-07-12	42.90	42.90	42.90	42.90	0
2023-07-11	42.90	42.90	42.90	42.90	0
2023-07-10	42.90	42.90	42.90	42.90	0
2023-07-07	42.90	42.90	42.90	42.90	25
2023-07-06	43.00	43.00	43.00	43.00	1
2023-07-05	43.00	43.00	43.00	43.00	5
2023-07-04	43.20	43.20	43.20	43.20	0
2023-07-03	43.20	43.20	43.20	43.20	1
2023-06-30	43.00	43.00	43.00	43.00	0
2023-06-29	43.00	43.00	43.00	43.00	0
2023-06-28	43.00	43.00	43.00	43.00	0
2023-06-27	43.00	43.00	43.00	43.00	1
2023-06-26	43.20	43.20	43.20	43.20	0
2023-06-23	43.20	43.20	43.20	43.20	0
2023-06-22	43.20	43.20	43.20	43.20	0
2023-06-21	43.20	43.20	43.20	43.20	0
2023-06-20	43.20	43.20	43.20	43.20	85
2023-06-19	43.20	43.20	43.20	43.20	0
2023-06-16	43.20	43.20	43.20	43.20	0
2023-06-15	43.20	43.20	43.20	43.20	360
2023-06-14	43.10	43.10	43.10	43.10	0
2023-06-13	43.10	43.10	43.10	43.10	0
2023-06-12	43.10	43.10	43.10	43.10	0
2023-06-09	43.10	43.10	43.10	43.10	3
2023-06-08	43.20	43.20	43.20	43.20	0
2023-06-07	43.20	43.20	43.20	43.20	6
2023-06-06	43.20	43.20	43.20	43.20	0
2023-06-05	43.20	43.20	43.20	43.20	0
2023-06-02	43.20	43.20	43.20	43.20	3
2023-06-01	43.80	43.80	43.80	43.80	0
2023-05-31	43.80	43.80	43.80	43.80	0
2023-05-30	43.80	43.80	43.80	43.80	0
2023-05-29	43.80	43.80	43.80	43.80	0
2023-05-26	43.80	43.80	43.80	43.80	0
2023-05-25	43.80	43.80	43.80	43.80	0
2023-05-24	43.80	43.80	43.80	43.80	0
2023-05-23	43.80	43.80	43.80	43.80	0
2023-05-22	43.80	43.80	43.80	43.80	0
2023-05-19	43.80	43.80	43.80	43.80	0
2023-05-18	43.80	43.80	43.80	43.80	0
2023-05-17	43.80	43.80	43.80	43.80	52
2023-05-16	44.00	44.00	44.00	44.00	0
2023-05-15	44.00	44.00	44.00	44.00	0
2023-05-12	44.00	44.00	44.00	44.00	0
2023-05-11	44.00	44.00	44.00	44.00	0
2023-05-10	44.00	44.00	44.00	44.00	0
2023-05-09	44.00	44.00	44.00	44.00	0
2023-05-08	44.00	44.00	44.00	44.00	0
2023-05-05	44.00	44.00	44.00	44.00	2
2023-05-04	44.10	44.10	44.10	44.10	10
2023-05-03	43.80	43.80	43.80	43.80	20
2023-05-02	45.10	45.10	45.10	45.10	6
2023-05-01	45.10	45.10	45.10	45.10	0
2023-04-28	45.10	45.10	45.10	45.10	0
2023-04-27	45.10	45.10	45.10	45.10	0
2023-04-26	45.10	45.10	45.10	45.10	0
2023-04-25	45.10	45.10	45.10	45.10	0
2023-04-24	45.10	45.10	45.10	45.10	0
2023-04-21	45.10	45.10	45.10	45.10	0
2023-04-20	45.10	45.10	45.10	45.10	0
2023-04-19	45.10	45.10	45.10	45.10	0
2023-04-18	45.10	45.10	45.10	45.10	0
2023-04-17	45.10	45.10	45.10	45.10	0
2023-04-14	45.10	45.10	45.10	45.10	0
2023-04-13	45.10	45.10	45.10	45.10	3
2023-04-12	45.10	45.10	45.10	45.10	0
2023-04-11	45.10	45.10	45.10	45.10	75
2023-04-10	45.60	45.60	45.60	45.60	0
2023-04-07	45.60	45.60	45.60	45.60	0
2023-04-06	45.60	45.60	45.60	45.60	0
2023-04-05	45.60	45.60	45.60	45.60	0
2023-04-04	45.60	45.60	45.60	45.60	0
2023-04-03	45.60	45.60	45.60	45.60	0
2023-03-31	45.60	45.60	45.60	45.60	1
2023-03-30	45.50	45.50	45.50	45.50	0
2023-03-29	45.50	45.50	45.50	45.50	1
2023-03-28	44.60	44.60	44.60	44.60	198
2023-03-27	44.30	44.30	44.30	44.30	195
2023-03-24	44.90	44.90	44.90	44.90	75
2023-03-23	46.50	46.50	46.50	46.50	0
2023-03-22	46.20	46.20	46.20	46.20	0
2023-03-21	46.20	46.20	46.20	46.20	240
2023-03-20	46.90	46.90	46.90	46.90	156
2023-03-17	45.90	45.90	45.90	45.90	0
2023-03-16	45.90	45.90	45.90	45.90	0
2023-03-15	46.80	46.80	46.80	46.80	1
2023-03-14	45.50	45.50	45.50	45.50	0
2023-03-13	45.50	45.50	45.50	45.50	16
2023-03-10	46.53	46.53	46.53	46.53	0
2023-03-09	46.53	46.53	46.53	46.53	0
2023-03-08	46.53	46.53	46.53	46.53	266
2023-03-07	46.76	46.76	46.76	46.76	123
2023-03-06	47.00	47.00	47.00	47.00	54
2023-03-03	46.50	46.50	46.50	46.50	120
2023-03-02	45.00	45.00	45.00	45.00	0
2023-03-01	45.00	45.00	45.00	45.00	2
2023-02-28	45.00	45.00	45.00	45.00	65
2023-02-27	45.00	45.00	45.00	45.00	0
2023-02-24	45.00	45.00	45.00	45.00	0
2023-02-23	46.40	46.40	46.40	46.40	0
2023-02-22	46.40	46.40	46.40	46.40	0
2023-02-21	46.40	46.40	46.40	46.40	0
2023-02-20	46.40	46.40	46.40	46.40	0
2023-02-17	46.40	46.40	46.40	46.40	0
2023-02-16	46.40	46.40	46.40	46.40	0
2023-02-15	47.00	47.00	47.00	47.00	0
2023-02-14	47.00	47.00	47.00	47.00	0
2023-02-13	47.00	47.00	47.00	47.00	0
2023-02-10	47.00	47.00	47.00	47.00	0
2023-02-09	47.00	47.00	47.00	47.00	11
2023-02-08	47.00	47.00	47.00	47.00	0
2023-02-07	47.00	47.00	47.00	47.00	0
2023-02-06	47.60	47.60	47.60	47.60	2
2023-02-03	48.00	48.00	48.00	48.00	3
2023-02-02	47.60	47.60	47.60	47.60	0
2023-02-01	47.60	47.60	47.60	47.60	0
2023-01-31	47.60	47.60	47.60	47.60	0
2023-01-30	47.60	47.60	47.60	47.60	0
2023-01-27	47.60	47.60	47.60	47.60	0
2023-01-26	47.60	47.60	47.60	47.60	0
2023-01-25	47.60	47.60	47.60	47.60	90
2023-01-24	47.20	47.20	47.20	47.20	0
2023-01-23	47.20	47.20	47.20	47.20	0
2023-01-20	47.00	47.00	47.00	47.00	0
2023-01-19	47.20	47.20	47.20	47.20	31
2023-01-18	47.20	47.20	47.20	47.20	0
2023-01-17	46.60	46.60	46.60	46.60	0
2023-01-16	46.60	46.60	46.60	46.60	0
2023-01-13	46.60	46.60	46.60	46.60	0
2023-01-12	46.60	46.60	46.60	46.60	0
2023-01-11	47.50	47.50	47.50	47.50	0
2023-01-10	47.40	47.40	47.40	47.40	88
2023-01-09	47.00	47.00	47.00	47.00	85
2023-01-06	45.90	45.90	45.90	45.90	78
2023-01-05	46.30	46.30	46.30	46.30	89
2023-01-04	44.70	44.70	44.70	44.70	0
2023-01-03	44.70	44.70	44.70	44.70	0
2023-01-02	44.70	44.70	44.70	44.70	0
2022-12-30	44.70	44.70	44.70	44.70	0
2022-12-29	44.70	44.70	44.70	44.70	0
2022-12-28	44.70	44.70	44.70	44.70	0
2022-12-27	44.70	44.70	44.70	44.70	0
2022-12-26	44.70	44.70	44.70	44.70	0
2022-12-23	44.80	44.80	44.80	44.80	0
2022-12-22	44.80	44.80	44.80	44.80	0
2022-12-21	44.80	44.80	44.80	44.80	210
2022-12-20	44.80	44.80	44.80	44.80	0
2022-12-19	44.80	44.80	44.80	44.80	0
2022-12-16	44.80	44.80	44.80	44.80	0
2022-12-15	44.80	44.80	44.80	44.80	144
2022-12-14	43.70	43.70	43.70	43.70	0
2022-12-13	43.70	43.70	43.70	43.70	0
2022-12-12	43.70	43.70	43.70	43.70	144
2022-12-09	44.00	44.00	44.00	44.00	0
2022-12-08	44.00	44.00	44.00	44.00	0
2022-12-07	44.00	44.00	44.00	44.00	50
2022-12-06	44.20	44.20	44.20	44.20	106
2022-12-05	44.20	44.20	44.20	44.20	50
2022-12-02	43.20	43.20	43.20	43.20	3
2022-12-01	43.20	43.20	43.20	43.20	1
2022-11-30	43.00	43.00	43.00	43.00	150
2022-11-29	43.70	43.70	43.70	43.70	0
2022-11-28	43.70	43.70	43.70	43.70	0
2022-11-25	43.70	43.70	43.70	43.70	10
2022-11-24	42.60	42.60	42.60	42.60	0
2022-11-23	42.60	42.60	42.60	42.60	144
2022-11-22	41.80	41.80	41.80	41.80	0
2022-11-21	41.80	41.80	41.80	41.80	0
2022-11-18	41.80	41.80	41.80	41.80	33
2022-11-17	42.30	42.30	42.30	42.30	113
2022-11-16	43.20	43.20	43.20	43.20	1
2022-11-15	42.50	42.50	42.50	42.50	485
2022-11-14	42.70	42.70	42.70	42.70	0
2022-11-11	42.70	42.70	42.70	42.70	0
2022-11-10	42.70	42.70	42.70	42.70	22
2022-11-09	42.60	42.60	42.60	42.60	0
2022-11-08	42.60	42.60	42.60	42.60	0
2022-11-07	42.60	42.60	42.60	42.60	0
2022-11-04	42.60	42.60	42.60	42.60	2
2022-11-03	42.30	42.30	42.30	42.30	0
2022-11-02	42.30	42.30	42.30	42.30	0
2022-11-01	42.30	42.30	42.30	42.30	139
2022-10-31	42.60	42.60	42.60	42.60	0
2022-10-28	42.60	42.60	42.60	42.60	0
2022-10-27	42.60	42.60	42.60	42.60	0
2022-10-26	42.60	42.60	42.60	42.60	0
2022-10-25	42.60	42.60	42.60	42.60	0
2022-10-24	42.60	42.60	42.60	42.60	0
2022-10-21	42.60	42.60	42.60	42.60	0
2022-10-20	42.60	42.60	42.60	42.60	147
2022-10-19	43.70	43.70	43.70	43.70	4
2022-10-18	44.20	44.20	44.20	44.20	0
2022-10-17	43.90	43.90	43.90	43.90	0
2022-10-14	43.90	43.90	43.90	43.90	0
2022-10-13	43.90	43.90	43.90	43.90	0
2022-10-12	43.90	43.90	43.90	43.90	128
2022-10-11	44.40	44.40	44.40	44.40	0
2022-10-10	44.20	44.20	44.20	44.20	0
2022-10-07	44.20	44.20	44.20	44.20	0
2022-10-06	44.20	44.20	44.20	44.20	0
2022-10-05	44.20	44.20	44.20	44.20	0
2022-10-04	44.20	44.20	44.20	44.20	135
2022-10-03	44.00	44.00	44.00	44.00	135
2022-09-30	43.70	43.70	43.70	43.70	114
2022-09-29	43.60	43.60	43.60	43.60	119
2022-09-28	44.00	44.00	44.00	44.00	0
2022-09-27	44.00	44.00	44.00	44.00	116
2022-09-26	42.80	42.80	42.80	42.80	0
2022-09-23	42.80	42.80	42.80	42.80	0
2022-09-22	42.80	42.80	42.80	42.80	0
2022-09-21	42.80	42.80	42.80	42.80	0
2022-09-20	42.80	42.80	42.80	42.80	0
2022-09-19	42.80	42.80	42.80	42.80	0
2022-09-16	42.80	42.80	42.80	42.80	51
2022-09-15	42.80	42.80	42.80	42.80	0
2022-09-14	42.80	42.80	42.80	42.80	1
2022-09-13	43.00	43.00	43.00	43.00	0
2022-09-12	43.00	43.00	43.00	43.00	0
2022-09-09	43.00	43.00	43.00	43.00	0
2022-09-08	43.00	43.00	43.00	43.00	0
2022-09-07	43.00	43.00	43.00	43.00	0
2022-09-06	43.00	43.00	43.00	43.00	0
2022-09-05	43.00	43.00	43.00	43.00	1
2022-09-02	42.00	42.00	42.00	42.00	0
2022-09-01	42.00	42.00	42.00	42.00	0
2022-08-31	42.00	42.00	42.00	42.00	0
2022-08-30	42.00	42.00	42.00	42.00	0
2022-08-29	42.00	42.00	42.00	42.00	0
2022-08-26	42.00	42.00	42.00	42.00	0
2022-08-25	42.00	42.00	42.00	42.00	0
2022-08-24	42.00	42.00	42.00	42.00	0
2022-08-23	42.00	42.00	42.00	42.00	0
2022-08-22	42.00	42.00	42.00	42.00	0
2022-08-19	42.00	42.00	42.00	42.00	0
2022-08-18	42.00	42.00	42.00	42.00	0
2022-08-17	42.00	42.00	42.00	42.00	0
2022-08-16	42.00	42.00	42.00	42.00	0
2022-08-15	42.00	42.00	42.00	42.00	0
2022-08-12	42.00	42.00	42.00	42.00	0
2022-08-11	42.00	42.00	42.00	42.00	0
2022-08-10	42.00	42.00	42.00	42.00	0
2022-08-09	42.00	42.00	42.00	42.00	0
2022-08-08	42.00	42.00	42.00	42.00	0
2022-08-05	42.00	42.00	42.00	42.00	0
2022-08-04	42.00	42.00	42.00	42.00	0
2022-08-03	42.00	42.00	42.00	42.00	0
2022-08-02	42.00	42.00	42.00	42.00	0
2022-08-01	42.40	42.40	42.40	42.40	0
2022-07-29	42.40	42.40	42.40	42.40	0
2022-07-28	42.40	42.40	42.40	42.40	0
2022-07-27	42.40	42.40	42.40	42.40	0
2022-07-26	42.40	42.40	42.40	42.40	0
2022-07-25	42.40	42.40	42.40	42.40	0
2022-07-22	42.40	42.40	42.40	42.40	0
2022-07-21	43.30	43.30	43.30	43.30	0
2022-07-20	43.30	43.30	43.30	43.30	0
2022-07-19	43.30	43.30	43.30	43.30	0
2022-07-18	43.30	43.30	43.30	43.30	0
2022-07-15	43.30	43.30	43.30	43.30	0
2022-07-14	43.30	43.30	43.30	43.30	0
2022-07-13	43.30	43.30	43.30	43.30	0
2022-07-12	43.30	43.30	43.30	43.30	0
2022-07-11	43.30	43.30	43.30	43.30	0
2022-07-08	47.40	47.40	47.40	47.40	0
2022-07-07	47.40	47.40	47.40	47.40	0
2022-07-06	47.40	47.40	47.40	47.40	0
2022-07-05	47.40	47.40	47.40	47.40	0
2022-07-04	47.40	47.40	47.40	47.40	0
2022-07-01	47.40	47.40	47.40	47.40	0
2022-06-30	47.40	47.40	47.40	47.40	0
2022-06-29	47.40	47.40	47.40	47.40	0
2022-06-28	47.40	47.40	47.40	47.40	0
2022-06-27	47.40	47.40	47.40	47.40	0
2022-06-24	47.40	47.40	47.40	47.40	0
2022-06-23	47.40	47.40	47.40	47.40	0
2022-06-22	47.40	47.40	47.40	47.40	0
2022-06-21	47.40	47.40	47.40	47.40	0
2022-06-20	47.40	47.40	47.40	47.40	0
2022-06-17	47.40	47.40	47.40	47.40	0
2022-06-16	47.40	47.40	47.40	47.40	0
2022-06-15	47.40	47.40	47.40	47.40	0
2022-06-14	47.40	47.40	47.40	47.40	0
2022-06-13	47.40	47.40	47.40	47.40	0
2022-06-10	47.40	47.40	47.40	47.40	0
2022-06-09	47.40	47.40	47.40	47.40	0
2022-06-08	47.40	47.40	47.40	47.40	0
2022-06-07	47.40	47.40	47.40	47.40	0
2022-06-06	47.40	47.40	47.40	47.40	0
2022-06-03	47.40	47.40	47.40	47.40	0
2022-06-02	47.40	47.40	47.40	47.40	0
2022-06-01	47.40	47.40	47.40	47.40	0
2022-05-31	47.40	47.40	47.40	47.40	0
2022-05-30	47.40	47.40	47.40	47.40	0
2022-05-27	47.40	47.40	47.40	47.40	0
2022-05-26	47.40	47.40	47.40	47.40	0
2022-05-25	47.40	47.40	47.40	47.40	0
2022-05-24	47.40	47.40	47.40	47.40	0
2022-05-23	47.40	47.40	47.40	47.40	0
2022-05-20	47.40	47.40	47.40	47.40	0
2022-05-19	47.40	47.40	47.40	47.40	0
2022-05-18	47.40	47.40	47.40	47.40	2
2022-05-17	47.40	47.40	47.40	47.40	18
2022-05-16	51.40	51.40	51.40	51.40	0
2022-05-13	51.40	51.40	51.40	51.40	0
2022-05-12	51.40	51.40	51.40	51.40	0
2022-05-11	51.40	51.40	51.40	51.40	0
2022-05-10	51.40	51.40	51.40	51.40	0
2022-05-09	51.40	51.40	51.40	51.40	0
2022-05-06	51.40	51.40	51.40	51.40	0
2022-05-05	51.40	51.40	51.40	51.40	0
2022-05-04	51.40	51.40	51.40	51.40	0
2022-05-03	51.40	51.40	51.40	51.40	0
2022-05-02	51.40	51.40	51.40	51.40	0
2022-04-29	51.40	51.40	51.40	51.40	0
2022-04-28	51.40	51.40	51.40	51.40	18
2022-04-27	52.20	52.20	52.20	52.20	0
2022-04-26	52.20	52.20	52.20	52.20	0
2022-04-25	52.20	52.20	52.20	52.20	0
2022-04-22	52.20	52.20	52.20	52.20	0
2022-04-21	52.20	52.20	52.20	52.20	1
2022-04-20	51.40	51.40	51.40	51.40	31
2022-04-19	51.40	51.40	51.40	51.40	89
2022-04-18	49.90	49.90	49.90	49.90	0
2022-04-15	49.90	49.90	49.90	49.90	0
2022-04-14	49.90	49.90	49.90	49.90	40
2022-04-13	49.30	49.30	49.30	49.30	0
2022-04-12	49.30	49.30	49.30	49.30	0
2022-04-11	49.30	49.30	49.30	49.30	77
2022-04-08	51.00	51.00	51.00	51.00	0
2022-04-07	51.00	51.00	51.00	51.00	0
2022-04-06	51.00	51.00	51.00	51.00	0
2022-04-05	51.00	51.00	51.00	51.00	0
2022-04-04	51.00	51.00	51.00	51.00	0
2022-04-01	51.00	51.00	51.00	51.00	0
2022-03-31	51.00	51.00	51.00	51.00	31
2022-03-30	50.60	50.60	50.60	50.60	0
2022-03-29	50.60	50.60	50.60	50.60	18
2022-03-28	51.60	51.60	51.60	51.60	184
2022-03-25	54.60	54.60	54.60	54.60	0
2022-03-24	54.60	54.60	54.60	54.60	86
2022-03-23	55.20	55.20	55.20	55.20	1
2022-03-22	51.00	51.00	51.00	51.00	0
2022-03-21	51.00	51.00	51.00	51.00	0
2022-03-18	51.00	51.00	51.00	51.00	5
2022-03-17	50.00	50.00	50.00	50.00	0
2022-03-16	50.00	50.00	50.00	50.00	0
2022-03-15	50.00	50.00	50.00	50.00	3
2022-03-14	50.20	50.20	50.20	50.20	34
2022-03-11	50.40	50.40	50.40	50.40	34
2022-03-10	50.00	50.00	50.00	50.00	0
2022-03-09	50.00	50.00	50.00	50.00	0
2022-03-08	50.00	50.00	50.00	50.00	0
2022-03-07	50.00	50.00	50.00	50.00	0
2022-03-04	50.00	50.00	50.00	50.00	36
2022-03-03	49.50	49.50	49.50	49.50	0
2022-03-02	49.50	49.50	49.50	49.50	0
2022-03-01	49.50	49.50	49.50	49.50	0
2022-02-28	49.50	49.50	49.50	49.50	2
2022-02-25	49.10	49.10	49.10	49.10	0
2022-02-24	49.10	49.10	49.10	49.10	296
2022-02-23	52.40	52.40	52.40	52.40	0
2022-02-22	52.40	52.40	52.40	52.40	0
2022-02-21	52.40	52.40	52.40	52.40	0
2022-02-18	52.40	52.40	52.40	52.40	190
2022-02-17	51.60	51.60	51.60	51.60	0
2022-02-16	51.60	51.60	51.60	51.60	96
2022-02-15	53.40	53.40	53.40	53.40	0
2022-02-14	53.40	53.40	53.40	53.40	0
2022-02-11	53.40	53.40	53.40	53.40	0
2022-02-10	53.40	53.40	53.40	53.40	0
2022-02-09	53.40	53.40	53.40	53.40	0
2022-02-08	53.40	53.40	53.40	53.40	0
2022-02-07	53.40	53.40	53.40	53.40	0
2022-02-04	53.40	53.40	53.40	53.40	0
2022-02-03	53.40	53.40	53.40	53.40	1
2022-02-02	54.80	54.80	54.80	54.80	0
2022-02-01	54.80	54.80	54.80	54.80	737
2022-01-31	54.40	54.40	54.40	54.40	10
2022-01-28	54.20	54.20	54.20	54.20	372
2022-01-27	52.80	52.80	52.80	52.80	0
2022-01-26	52.80	52.80	52.80	52.80	0
2022-01-25	52.80	52.80	52.80	52.80	0
2022-01-24	52.80	52.80	52.80	52.80	0
2022-01-21	52.80	52.80	52.80	52.80	0
2022-01-20	52.80	52.80	52.80	52.80	41
2022-01-19	54.20	54.20	54.20	54.20	30
2022-01-18	49.90	49.90	49.90	49.90	0
2022-01-17	49.90	49.90	49.90	49.90	0
2022-01-14	49.90	49.90	49.90	49.90	0
2022-01-13	49.90	49.90	49.90	49.90	0
2022-01-12	49.90	49.90	49.90	49.90	0
2022-01-11	49.90	49.90	49.90	49.90	1
2022-01-10	51.00	51.00	51.00	51.00	0
2022-01-07	51.00	51.00	51.00	51.00	0
2022-01-06	51.00	51.00	51.00	51.00	0
2022-01-05	51.00	51.00	51.00	51.00	0
2022-01-04	51.00	51.00	51.00	51.00	1
2022-01-03	55.00	55.00	55.00	55.00	0
2021-12-31	55.00	55.00	55.00	55.00	0
2021-12-30	55.00	55.00	55.00	55.00	0
2021-12-29	55.00	55.00	55.00	55.00	0
2021-12-28	55.00	55.00	55.00	55.00	0
2021-12-27	55.00	55.00	55.00	55.00	0
2021-12-24	55.00	55.00	55.00	55.00	0
2021-12-23	55.00	55.00	55.00	55.00	68
2021-12-22	53.00	53.00	53.00	53.00	0
2021-12-21	53.00	53.00	53.00	53.00	0
2021-12-20	53.00	53.00	53.00	53.00	0
2021-12-17	53.00	53.00	53.00	53.00	0
2021-12-16	53.00	53.00	53.00	53.00	0
2021-12-15	53.00	53.00	53.00	53.00	1
2021-12-14	52.80	52.80	52.80	52.80	1
2021-12-13	51.40	51.40	51.40	51.40	0
2021-12-10	51.40	51.40	51.40	51.40	0
2021-12-09	51.40	51.40	51.40	51.40	0
2021-12-08	51.40	51.40	51.40	51.40	0
2021-12-07	51.40	51.40	51.40	51.40	26
2021-12-06	52.20	52.20	52.20	52.20	0
2021-12-03	52.20	52.20	52.20	52.20	0
2021-12-02	52.20	52.20	52.20	52.20	287
2021-12-01	55.20	55.20	55.20	55.20	0
2021-11-30	55.20	55.20	55.20	55.20	0
2021-11-29	55.20	55.20	55.20	55.20	0
2021-11-26	55.20	55.20	55.20	55.20	30
2021-11-25	57.80	57.80	57.80	57.80	0
2021-11-24	57.80	57.80	57.80	57.80	0
2021-11-23	57.80	57.80	57.80	57.80	0
2021-11-22	57.80	57.80	57.80	57.80	84
2021-11-19	56.40	56.40	56.40	56.40	0
2021-11-18	56.40	56.40	56.40	56.40	0
2021-11-17	56.40	56.40	56.40	56.40	0
2021-11-16	56.40	56.40	56.40	56.40	0
2021-11-15	56.40	56.40	56.40	56.40	0
2021-11-12	56.40	56.40	56.40	56.40	0
2021-11-11	56.40	56.40	56.40	56.40	8
2021-11-10	58.60	58.60	58.60	58.60	0
2021-11-09	58.60	58.60	58.60	58.60	0
2021-11-08	58.60	58.60	58.60	58.60	0
2021-11-05	58.60	58.60	58.60	58.60	0
2021-11-04	58.60	58.60	58.60	58.60	0
2021-11-03	58.60	58.60	58.60	58.60	0
2021-11-02	58.60	58.60	58.60	58.60	0
2021-11-01	58.60	58.60	58.60	58.60	0
2021-10-29	58.60	58.60	58.60	58.60	1
2021-10-28	59.20	59.20	59.20	59.20	16
2021-10-27	56.80	56.80	56.80	56.80	0
2021-10-26	56.80	56.80	56.80	56.80	7
2021-10-25	57.00	57.00	57.00	57.00	0
2021-10-22	57.00	57.00	57.00	57.00	0
2021-10-21	57.00	57.00	57.00	57.00	284
2021-10-20	56.60	56.60	56.60	56.60	1
2021-10-19	58.00	58.00	58.00	58.00	0
2021-10-18	58.00	58.00	58.00	58.00	0
2021-10-15	58.00	58.00	58.00	58.00	0
2021-10-14	58.00	58.00	58.00	58.00	0
2021-10-13	58.00	58.00	58.00	58.00	0
2021-10-12	58.00	58.00	58.00	58.00	2
2021-10-11	58.60	58.60	58.60	58.60	0
2021-10-08	58.60	58.60	58.60	58.60	0
2021-10-07	58.60	58.60	58.60	58.60	40
2021-10-06	58.60	58.60	58.60	58.60	0
2021-10-05	58.60	58.60	58.60	58.60	1
2021-10-04	57.60	57.60	57.60	57.60	164
2021-10-01	57.20	57.20	57.20	57.20	0
2021-09-30	57.20	57.20	57.20	57.20	72
2021-09-29	56.80	56.80	56.80	56.80	500
2021-09-28	57.00	57.00	57.00	57.00	21
2021-09-27	60.00	60.00	60.00	60.00	0
2021-09-24	60.00	60.00	60.00	60.00	0
2021-09-23	60.00	60.00	60.00	60.00	0
2021-09-22	60.00	60.00	60.00	60.00	0
2021-09-21	60.00	60.00	60.00	60.00	0
2021-09-20	60.00	60.00	60.00	60.00	0
2021-09-17	60.00	60.00	60.00	60.00	230
2021-09-16	60.20	60.20	60.20	60.20	15
2021-09-15	60.20	60.20	60.20	60.20	0
2021-09-14	60.20	60.20	60.20	60.20	0
2021-09-13	60.20	60.20	60.20	60.20	0
2021-09-10	60.20	60.20	60.20	60.20	164
2021-09-09	59.80	59.80	59.80	59.80	0
2021-09-08	59.80	59.80	59.80	59.80	25
2021-09-07	59.40	59.40	59.40	59.40	0
2021-09-06	59.40	59.40	59.40	59.40	69
2021-09-03	58.80	58.80	58.80	58.80	68
2021-09-02	58.80	58.80	58.80	58.80	57
2021-09-01	58.80	58.80	58.80	58.80	0
2021-08-31	58.80	58.80	58.80	58.80	16
2021-08-30	58.80	58.80	58.80	58.80	0
2021-08-27	58.80	58.80	58.80	58.80	0
2021-08-26	58.80	58.80	58.80	58.80	0
2021-08-25	58.80	58.80	58.80	58.80	9
2021-08-24	58.80	58.80	58.80	58.80	5
2021-08-23	58.80	58.80	58.80	58.80	250
2021-08-20	58.00	58.00	58.00	58.00	0
2021-08-19	58.00	58.00	58.00	58.00	692
2021-08-18	62.80	62.80	62.80	62.80	16
2021-08-17	62.80	62.80	62.80	62.80	345
2021-08-16	63.60	63.60	63.60	63.60	0
2021-08-13	63.60	63.60	63.60	63.60	3
2021-08-12	63.80	63.80	63.80	63.80	528
2021-08-11	62.60	62.60	62.60	62.60	0
2021-08-10	62.60	62.60	62.60	62.60	0
2021-08-09	62.60	62.60	62.60	62.60	0
2021-08-06	62.60	62.60	62.60	62.60	0
2021-08-05	62.60	62.60	62.60	62.60	0
2021-08-04	62.60	62.60	62.60	62.60	200
2021-08-03	61.20	61.20	61.20	61.20	325
2021-08-02	64.40	64.40	64.40	64.40	0
2021-07-30	64.40	64.40	64.40	64.40	0
2021-07-29	64.40	64.40	64.40	64.40	100
2021-07-28	59.80	59.80	59.80	59.80	0
2021-07-27	59.80	59.80	59.80	59.80	0
2021-07-26	59.80	59.80	59.80	59.80	0
2021-07-23	59.80	59.80	59.80	59.80	0
2021-07-22	59.80	59.80	59.80	59.80	1
2021-07-21	59.80	59.80	59.80	59.80	0
2021-07-20	59.80	59.80	59.80	59.80	0
2021-07-19	59.80	59.80	59.80	59.80	0
2021-07-16	59.80	59.80	59.80	59.80	851,801
2021-07-15	52.00	52.00	52.00	52.00	0
2021-07-14	52.00	52.00	52.00	52.00	0
2021-07-13	52.00	52.00	52.00	52.00	0
2021-07-12	52.00	52.00	52.00	52.00	0
2021-07-09	52.00	52.00	52.00	52.00	0
2021-07-08	52.00	52.00	52.00	52.00	0
2021-07-07	52.00	52.00	52.00	52.00	0
2021-07-06	52.00	52.00	52.00	52.00	0
2021-07-05	52.00	52.00	52.00	52.00	0
2021-07-02	52.00	52.00	52.00	52.00	0
2021-07-01	52.00	52.00	52.00	52.00	0
2021-06-30	52.00	52.00	52.00	52.00	0
2021-06-29	52.00	52.00	52.00	52.00	557
2021-06-28	54.20	54.20	54.20	54.20	0
2021-06-25	54.20	54.20	54.20	54.20	688
2021-06-24	52.20	52.20	52.20	52.20	0
2021-06-23	52.20	52.20	52.20	52.20	0
2021-06-22	52.20	52.20	52.20	52.20	0
2021-06-21	52.20	52.20	52.20	52.20	0
2021-06-18	52.20	52.20	52.20	52.20	327
2021-06-17	53.60	53.60	53.60	53.60	0
2021-06-16	53.60	53.60	53.60	53.60	0
2021-06-15	53.60	53.60	53.60	53.60	34
2021-06-14	48.60	48.60	48.60	48.60	0
2021-06-11	48.60	48.60	48.60	48.60	168
2021-06-10	49.40	49.40	49.40	49.40	0
2021-06-09	49.40	49.40	49.40	49.40	0
2021-06-08	49.40	49.40	49.40	49.40	0
2021-06-07	49.40	49.40	49.40	49.40	0
2021-06-04	49.40	49.40	49.40	49.40	0
2021-06-03	49.40	49.40	49.40	49.40	168
2021-06-02	49.60	49.60	49.60	49.60	0
2021-06-01	49.60	49.60	49.60	49.60	169
2021-05-28	48.00	48.00	48.00	48.00	0
2021-05-27	48.00	48.00	48.00	48.00	0
2021-05-26	48.00	48.00	48.00	48.00	120
2021-05-25	48.20	48.20	48.20	48.20	0
2021-05-24	48.20	48.20	48.20	48.20	0
2021-05-21	48.20	48.20	48.20	48.20	0
2021-05-20	48.20	48.20	48.20	48.20	0
2021-05-19	48.20	48.20	48.20	48.20	34
2021-05-18	48.40	48.40	48.40	48.40	0
2021-05-17	48.40	48.40	48.40	48.40	1
2021-05-14	48.30	48.30	48.30	48.30	0
2021-05-13	48.30	48.30	48.30	48.30	0
2021-05-12	48.30	48.30	48.30	48.30	40
2021-05-11	49.50	49.50	49.50	49.50	0
2021-05-10	49.50	49.50	49.50	49.50	41
2021-05-07	49.60	49.60	49.60	49.60	0
2021-05-06	49.60	49.60	49.60	49.60	0
2021-05-05	49.60	49.60	49.60	49.60	0
2021-05-04	49.60	49.60	49.60	49.60	0
2021-04-30	49.60	49.60	49.60	49.60	0
2021-04-29	49.60	49.60	49.60	49.60	1
2021-04-28	49.30	49.30	49.30	49.30	0
2021-04-27	49.30	49.30	49.30	49.30	0
2021-04-26	49.30	49.30	49.30	49.30	91
2021-04-23	51.20	51.20	51.20	51.20	87
2021-04-22	50.60	50.60	50.60	50.60	0
2021-04-21	50.60	50.60	50.60	50.60	0
2021-04-20	50.60	50.60	50.60	50.60	64
2021-04-19	52.20	52.20	52.20	52.20	0
2021-04-16	52.20	52.20	52.20	52.20	0
2021-04-15	52.20	52.20	52.20	52.20	0
2021-04-14	52.20	52.20	52.20	52.20	0
2021-04-13	52.20	52.20	52.20	52.20	0
2021-04-12	52.20	52.20	52.20	52.20	0
2021-04-09	52.20	52.20	52.20	52.20	0
2021-04-08	52.20	52.20	52.20	52.20	0
2021-04-07	52.20	52.20	52.20	52.20	0
2021-04-06	52.20	52.20	52.20	52.20	13
2021-04-01	51.40	51.40	51.40	51.40	68
2021-03-31	51.40	51.40	51.40	51.40	68
2021-03-30	51.35	51.35	51.35	51.35	0
2021-03-29	51.35	51.35	51.35	51.35	539
2021-03-26	51.40	51.40	51.40	51.40	61
2021-03-25	54.40	54.40	54.40	54.40	0
2021-03-24	54.40	54.40	54.40	54.40	0
2021-03-23	54.40	54.40	54.40	54.40	0
2021-03-22	54.40	54.40	54.40	54.40	0
2021-03-19	54.40	54.40	54.40	54.40	0
2021-03-18	54.40	54.40	54.40	54.40	0
2021-03-17	54.40	54.40	54.40	54.40	62
2021-03-16	54.40	54.40	54.40	54.40	4
2021-03-15	53.60	53.60	53.60	53.60	0
2021-03-12	53.60	53.60	53.60	53.60	0
2021-03-11	53.60	53.60	53.60	53.60	96
2021-03-10	51.00	51.00	51.00	51.00	0
2021-03-09	51.00	51.00	51.00	51.00	0
2021-03-08	51.00	51.00	51.00	51.00	0
2021-03-05	51.00	51.00	51.00	51.00	0
2021-03-04	51.00	51.00	51.00	51.00	154
2021-03-03	47.50	47.50	47.50	47.50	0
2021-03-02	47.50	47.50	47.50	47.50	0
2021-03-01	47.50	47.50	47.50	47.50	0
2021-02-26	47.50	47.50	47.50	47.50	0
2021-02-25	47.50	47.50	47.50	47.50	0
2021-02-24	47.50	47.50	47.50	47.50	2
2021-02-23	47.20	47.20	47.20	47.20	0
2021-02-22	47.20	47.20	47.20	47.20	0
2021-02-19	47.20	47.20	47.20	47.20	0
2021-02-18	47.20	47.20	47.20	47.20	330
2021-02-17	48.00	48.00	48.00	48.00	0
2021-02-16	48.00	48.00	48.00	48.00	82
2021-02-15	47.00	47.00	47.00	47.00	0
2021-02-12	47.00	47.00	47.00	47.00	79
2021-02-11	48.50	48.50	48.50	48.50	0
2021-02-10	48.50	48.50	48.50	48.50	0
2021-02-09	48.50	48.50	48.50	48.50	74
2021-02-08	47.40	47.40	47.40	47.40	0
2021-02-05	47.40	47.40	47.40	47.40	0
2021-02-04	47.40	47.40	47.40	47.40	0
2021-02-03	47.40	47.40	47.40	47.40	0
2021-02-02	47.40	47.40	47.40	47.40	0
2021-02-01	47.40	47.40	47.40	47.40	0
2021-01-29	47.40	47.40	47.40	47.40	50
2021-01-28	46.30	46.30	46.30	46.30	0
2021-01-27	46.30	46.30	46.30	46.30	0
2021-01-26	46.30	46.30	46.30	46.30	0
2021-01-25	46.30	46.30	46.30	46.30	0
2021-01-22	46.30	46.30	46.30	46.30	0
2021-01-21	46.30	46.30	46.30	46.30	0
2021-01-20	46.30	46.30	46.30	46.30	0
2021-01-19	46.30	46.30	46.30	46.30	0
2021-01-18	46.30	46.30	46.30	46.30	0
2021-01-15	46.30	46.30	46.30	46.30	0
2021-01-14	46.30	46.30	46.30	46.30	0
2021-01-13	46.30	46.30	46.30	46.30	0
2021-01-12	46.30	46.30	46.30	46.30	0
2021-01-11	46.30	46.30	46.30	46.30	0
2021-01-08	46.30	46.30	46.30	46.30	455
2021-01-07	47.30	47.30	47.30	47.30	118
2021-01-06	46.70	46.70	46.70	46.70	0
2021-01-05	46.70	46.70	46.70	46.70	0
2021-01-04	46.70	46.70	46.70	46.70	0
2020-12-31	46.70	46.70	46.70	46.70	0
2020-12-30	46.70	46.70	46.70	46.70	0
2020-12-29	46.70	46.70	46.70	46.70	1
2020-12-24	47.20	47.20	47.20	47.20	0
2020-12-23	47.20	47.20	47.20	47.20	0
2020-12-22	47.20	47.20	47.20	47.20	0
2020-12-21	47.20	47.20	47.20	47.20	43
2020-12-18	49.00	49.00	49.00	49.00	0
2020-12-17	49.00	49.00	49.00	49.00	0
2020-12-16	49.00	49.00	49.00	49.00	0
2020-12-15	49.00	49.00	49.00	49.00	7
2020-12-14	46.50	46.50	46.50	46.50	0
2020-12-11	46.50	46.50	46.50	46.50	0
2020-12-10	46.50	46.50	46.50	46.50	115
2020-12-09	46.80	46.80	46.80	46.80	55
2020-12-08	47.00	47.00	47.00	47.00	115
2020-12-07	47.30	47.30	47.30	47.30	0
2020-12-04	47.30	47.30	47.30	47.30	0
2020-12-03	47.30	47.30	47.30	47.30	0
2020-12-02	47.30	47.30	47.30	47.30	0
2020-12-01	47.30	47.30	47.30	47.30	0
2020-11-30	47.30	47.30	47.30	47.30	0
2020-11-27	47.30	47.30	47.30	47.30	1
2020-11-26	47.20	47.20	47.20	47.20	1
2020-11-25	46.70	46.70	46.70	46.70	0
2020-11-24	46.70	46.70	46.70	46.70	0
2020-11-23	46.70	46.70	46.70	46.70	0
2020-11-20	46.70	46.70	46.70	46.70	0
2020-11-19	46.70	46.70	46.70	46.70	20
2020-11-18	41.20	41.20	41.20	41.20	0
2020-11-17	41.20	41.20	41.20	41.20	0
2020-11-16	41.20	41.20	41.20	41.20	0
2020-11-13	41.20	41.20	41.20	41.20	0
2020-11-12	41.20	41.20	41.20	41.20	0
2020-11-11	41.20	41.20	41.20	41.20	268
2020-11-10	45.10	45.10	45.10	45.10	36
2020-11-09	41.00	41.00	41.00	41.00	134
2020-11-06	40.90	40.90	40.90	40.90	132
2020-11-05	42.00	42.00	42.00	42.00	132
2020-11-04	41.30	41.30	41.30	41.30	132
2020-11-03	41.70	41.70	41.70	41.70	0
2020-11-02	41.70	41.70	41.70	41.70	132
2020-10-30	39.70	39.70	39.70	39.70	0
2020-10-29	39.70	39.70	39.70	39.70	0
2020-10-28	39.70	39.70	39.70	39.70	0
2020-10-27	39.70	39.70	39.70	39.70	0
2020-10-26	39.70	39.70	39.70	39.70	31
2020-10-23	42.50	42.50	42.50	42.50	0
2020-10-22	42.50	42.50	42.50	42.50	0
2020-10-21	42.50	42.50	42.50	42.50	0
2020-10-20	42.50	42.50	42.50	42.50	0
2020-10-16	42.50	42.50	42.50	42.50	182
2020-10-15	43.20	43.20	43.20	43.20	0
2020-10-14	43.20	43.20	43.20	43.20	0
2020-10-13	43.20	43.20	43.20	43.20	0
2020-10-12	43.20	43.20	43.20	43.20	0
2020-10-09	43.20	43.20	43.20	43.20	0
2020-10-08	43.20	43.20	43.20	43.20	0
2020-10-07	43.20	43.20	43.20	43.20	124
2020-10-06	43.20	43.20	43.20	43.20	0
2020-10-05	43.20	43.20	43.20	43.20	0
2020-10-02	43.20	43.20	43.20	43.20	0
2020-10-01	43.20	43.20	43.20	43.20	0
2020-09-30	43.20	43.20	43.20	43.20	0
2020-09-29	43.20	43.20	43.20	43.20	41,968
2020-09-28	43.20	43.20	43.20	43.20	0
2020-09-25	43.20	43.20	43.20	43.20	0
2020-09-24	43.20	43.20	43.20	43.20	127
2020-09-23	42.40	42.40	42.40	42.40	0
2020-09-22	42.40	42.40	42.40	42.40	0
2020-09-21	42.40	42.40	42.40	42.40	62
2020-09-18	42.50	42.50	42.50	42.50	18
2020-09-17	36.80	36.80	36.80	36.80	0
2020-09-16	36.80	36.80	36.80	36.80	0
2020-09-15	36.80	36.80	36.80	36.80	0
2020-09-14	36.80	36.80	36.80	36.80	0
2020-09-11	36.80	36.80	36.80	36.80	148
2020-09-10	37.30	37.30	37.30	37.30	0
2020-09-09	37.30	37.30	37.30	37.30	0
2020-09-08	37.30	37.30	37.30	37.30	0
2020-08-14	36.30	36.30	36.30	36.30	8
2020-05-29	35.70	35.70	35.70	35.70	2
2020-05-14	42.20	42.20	42.20	42.20	2
2020-04-29	42.20	42.20	42.20	42.20	12
2020-04-28	42.20	42.20	42.20	42.20	49
2020-04-27	42.20	42.20	42.20	42.20	12
2020-04-22	42.20	42.20	42.20	42.20	48
2020-04-20	42.20	42.20	42.20	42.20	172
2020-04-06	35.00	35.00	35.00	35.00	45
2020-04-03	35.00	35.00	35.00	35.00	21
2020-04-02	35.00	35.00	35.00	35.00	5
2020-04-01	35.00	35.00	35.00	35.00	26
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	72
2020-03-24	0.00	0.00	0.00	0.00	71
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	68
2020-02-24	0.00	0.00	0.00	0.00	184
2020-02-21	0.00	0.00	0.00	0.00	146
2020-01-29	0.00	0.00	0.00	0.00	46
2020-01-27	0.00	0.00	0.00	0.00	36
2020-01-20	0.00	0.00	0.00	0.00	0
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-08-16	0.00	0.00	0.00	0.00	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131