Pg&e Ord Share History

Pg&e Ord Share Price history. The following table shows end-of-day data 0QR3 historical share prices for Pg&e 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.

0QR3.L
Share Price 0QR3.L
Charts 0QR3.L
Trades 0QR3.L
History Compare
0QR3.L 0QR3.L
Share News 0QR3.L
RNS 0QR3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	17.01	17.01	17.01	17.01	978
2024-04-25	16.72	16.72	16.72	16.72	2,566
2024-04-24	16.83	16.83	16.83	16.83	785
2024-04-23	16.96	16.96	16.96	16.96	106
2024-04-22	16.86	16.86	16.86	16.86	1,490
2024-04-19	16.60	16.60	16.60	16.60	4,202
2024-04-18	16.20	16.20	16.20	16.20	8,311
2024-04-17	16.20	16.20	16.20	16.20	3,801
2024-04-16	16.04	16.04	16.04	16.04	810
2024-04-15	16.41	16.41	16.41	16.41	6,343
2024-04-12	16.79	16.79	16.79	16.79	2,414
2024-04-11	16.59	16.59	16.59	16.59	2,198
2024-04-10	16.83	16.83	16.83	16.83	5,510
2024-04-09	16.96	16.96	16.96	16.96	2,333
2024-04-08	16.52	16.52	16.52	16.52	2,866
2024-04-05	16.52	16.52	16.52	16.52	5,922
2024-04-04	16.52	16.52	16.52	16.52	4,453
2024-04-03	16.78	16.78	16.78	16.78	1,531
2024-04-02	16.59	16.59	16.59	16.59	166
2024-04-01	16.59	16.59	16.59	16.59	0
2024-03-29	16.59	16.59	16.59	16.59	0
2024-03-28	16.59	16.59	16.59	16.59	4,594
2024-03-27	16.59	16.59	16.59	16.59	3,575
2024-03-26	16.33	16.33	16.33	16.33	6,003
2024-03-25	16.53	16.53	16.53	16.53	10,992
2024-03-22	16.37	16.37	16.37	16.37	6,517
2024-03-21	16.55	16.55	16.55	16.55	9,279
2024-03-20	16.25	16.25	16.25	16.25	2,867
2024-03-19	16.25	16.25	16.25	16.25	1,228
2024-03-18	16.25	16.25	16.25	16.25	7,518
2024-03-15	16.53	16.53	16.53	16.53	1,319
2024-03-14	16.53	16.53	16.53	16.53	5,052
2024-03-13	16.53	16.53	16.53	16.53	5,722
2024-03-12	16.53	16.53	16.53	16.53	99
2024-03-11	16.53	16.53	16.53	16.53	139
2024-03-08	16.40	16.40	16.40	16.40	720
2024-03-07	16.40	16.40	16.40	16.40	1,564
2024-03-06	16.57	16.57	16.57	16.57	4,936
2024-03-05	16.63	16.63	16.63	16.63	140
2024-03-04	16.69	16.69	16.69	16.69	610
2024-03-01	16.56	16.56	16.56	16.56	1,967
2024-02-29	16.57	16.57	16.57	16.57	1,768
2024-02-28	16.63	16.63	16.63	16.63	35
2024-02-27	16.53	16.53	16.53	16.53	387
2024-02-26	16.53	16.53	16.53	16.53	75
2024-02-23	16.53	16.53	16.53	16.53	1,264
2024-02-22	16.53	16.53	16.53	16.53	2,180
2024-02-21	16.53	16.53	16.53	16.53	185,618
2024-02-20	16.53	16.53	16.53	16.53	3,607
2024-02-19	16.53	16.53	16.53	16.53	0
2024-02-16	16.53	16.53	16.53	16.53	1,761
2024-02-15	16.53	16.53	16.53	16.53	1,718
2024-02-14	16.39	16.39	16.39	16.39	1,059
2024-02-13	16.39	16.39	16.39	16.39	2,046
2024-02-12	16.39	16.39	16.39	16.39	14,379
2024-02-09	16.19	16.19	16.19	16.19	2,677
2024-02-08	16.20	16.20	16.20	16.20	2,777
2024-02-07	16.20	16.20	16.20	16.20	3,142
2024-02-06	16.46	16.46	16.46	16.46	874
2024-02-05	16.46	16.46	16.46	16.46	3,008
2024-02-02	17.11	17.11	17.11	17.11	16,157
2024-02-01	17.11	17.11	17.11	17.11	1,300
2024-01-31	17.11	17.11	17.11	17.11	957
2024-01-30	17.11	17.11	17.11	17.11	385
2024-01-29	16.84	16.84	16.84	16.84	708
2024-01-26	16.84	16.84	16.84	16.84	3,779
2024-01-25	16.53	16.53	16.53	16.53	5,055
2024-01-24	16.30	16.30	16.30	16.30	1,043
2024-01-23	16.42	16.42	16.42	16.42	2,186
2024-01-22	16.85	16.85	16.85	16.85	12,015
2024-01-19	16.72	16.72	16.72	16.72	405
2024-01-18	16.96	16.96	16.96	16.96	239
2024-01-17	17.52	17.52	17.52	17.52	1,175
2024-01-16	17.52	17.52	17.52	17.52	202,314
2024-01-15	17.52	17.52	17.52	17.52	0
2024-01-12	17.48	17.48	17.48	17.48	577
2024-01-11	18.01	18.01	18.01	18.01	2,670
2024-01-10	17.64	17.64	17.64	17.64	37,533
2024-01-09	17.64	17.64	17.64	17.64	2,033
2024-01-08	17.64	17.64	17.64	17.64	1,261
2024-01-05	17.64	17.64	17.64	17.64	39,395
2024-01-04	18.05	18.05	18.05	18.05	116,175
2024-01-03	17.93	17.93	17.93	17.93	102,901
2024-01-02	18.07	18.07	18.07	18.07	799
2024-01-01	18.07	18.07	18.07	18.07	0
2023-12-29	18.07	18.07	18.07	18.07	184,839
2023-12-28	18.01	18.01	18.01	18.01	3,159
2023-12-27	17.82	17.82	17.82	17.82	448
2023-12-26	17.76	17.76	17.76	17.76	0
2023-12-25	17.76	17.76	17.76	17.76	0
2023-12-22	17.76	17.76	17.76	17.76	3,262
2023-12-21	17.76	17.76	17.76	17.76	133
2023-12-20	17.76	17.76	17.76	17.76	5,189
2023-12-19	17.76	17.76	17.76	17.76	737
2023-12-18	17.76	17.76	17.76	17.76	689
2023-12-15	17.89	17.89	17.89	17.89	258
2023-12-14	17.89	17.89	17.89	17.89	194,999
2023-12-13	17.59	17.59	17.59	17.59	1,184
2023-12-12	17.59	17.59	17.59	17.59	1,694
2023-12-11	17.59	17.59	17.59	17.59	2,128
2023-12-08	17.59	17.59	17.59	17.59	292
2023-12-07	17.59	17.59	17.59	17.59	801
2023-12-06	17.59	17.59	17.59	17.59	126
2023-12-05	17.59	17.59	17.59	17.59	4,510
2023-12-04	17.59	17.59	17.59	17.59	2,002
2023-12-01	17.20	17.20	17.20	17.20	2,501
2023-11-30	17.20	17.20	17.20	17.20	85
2023-11-29	17.51	17.51	17.51	17.51	2,842
2023-11-28	17.51	17.51	17.51	17.51	1,728
2023-11-27	18.00	18.00	18.00	18.00	1,405
2023-11-24	17.34	17.34	17.34	17.34	671
2023-11-23	17.34	17.34	17.34	17.34	0
2023-11-22	17.34	17.34	17.34	17.34	5,988
2023-11-21	17.34	17.34	17.34	17.34	451
2023-11-20	17.34	17.34	17.34	17.34	6,811
2023-11-17	17.34	17.34	17.34	17.34	2,757
2023-11-16	17.34	17.34	17.34	17.34	659
2023-11-15	17.34	17.34	17.34	17.34	116,972
2023-11-14	16.89	16.89	16.89	16.89	80,901
2023-11-13	16.89	16.89	16.89	16.89	5,634
2023-11-10	16.89	16.89	16.89	16.89	146
2023-11-09	16.89	16.89	16.89	16.89	219
2023-11-08	16.89	16.89	16.89	16.89	440
2023-11-07	16.89	16.89	16.89	16.89	4,445
2023-11-06	16.89	16.89	16.89	16.89	186,169
2023-11-03	16.67	16.67	16.67	16.67	819
2023-11-02	16.67	16.67	16.67	16.67	2,221
2023-11-01	16.14	16.14	16.14	16.14	39,395
2023-10-31	16.14	16.14	16.14	16.14	163
2023-10-30	15.96	15.96	15.96	15.96	100
2023-10-27	15.96	15.96	15.96	15.96	597
2023-10-26	15.96	15.96	15.96	15.96	965
2023-10-25	15.96	15.96	15.96	15.96	135
2023-10-24	15.96	15.96	15.96	15.96	2,319
2023-10-23	15.96	15.96	15.96	15.96	1,145
2023-10-20	15.96	15.96	15.96	15.96	4,700
2023-10-19	15.96	15.96	15.96	15.96	94
2023-10-18	15.96	15.96	15.96	15.96	444
2023-10-17	15.96	15.96	15.96	15.96	0
2023-10-16	15.96	15.96	15.96	15.96	2,662
2023-10-13	15.96	15.96	15.96	15.96	2,930
2023-10-12	15.60	15.60	15.60	15.60	2,507
2023-10-11	15.60	15.60	15.60	15.60	3,687
2023-10-10	15.60	15.60	15.60	15.60	49
2023-10-09	16.49	16.49	16.49	16.49	472
2023-10-06	16.49	16.49	16.49	16.49	2,358
2023-10-05	16.49	16.49	16.49	16.49	303
2023-10-04	16.49	16.49	16.49	16.49	706
2023-10-03	16.49	16.49	16.49	16.49	3,244
2023-10-02	16.49	16.49	16.49	16.49	8,033
2023-09-29	16.49	16.49	16.49	16.49	4,464
2023-09-28	16.49	16.49	16.49	16.49	2
2023-09-27	16.60	16.60	16.60	16.60	27,124
2023-09-26	17.20	17.20	17.20	17.20	181
2023-09-25	17.20	17.20	17.20	17.20	680,124
2023-09-22	17.48	17.48	17.48	17.48	5,915
2023-09-21	17.48	17.48	17.48	17.48	1,593
2023-09-20	17.48	17.48	17.48	17.48	410
2023-09-19	17.32	17.32	17.32	17.32	1,000
2023-09-18	17.32	17.32	17.32	17.32	81
2023-09-15	16.51	16.51	16.51	16.51	2,193
2023-09-14	16.51	16.51	16.51	16.51	1,444
2023-09-13	16.51	16.51	16.51	16.51	1,816
2023-09-12	16.51	16.51	16.51	16.51	1,620
2023-09-11	16.51	16.51	16.51	16.51	2,448
2023-09-08	16.51	16.51	16.51	16.51	1,850
2023-09-07	16.51	16.51	16.51	16.51	2,899
2023-09-06	16.51	16.51	16.51	16.51	2,852
2023-09-05	16.51	16.51	16.51	16.51	5,097
2023-09-04	16.51	16.51	16.51	16.51	0
2023-09-01	16.51	16.51	16.51	16.51	7,234
2023-08-31	16.51	16.51	16.51	16.51	3,065
2023-08-30	16.51	16.51	16.51	16.51	1,234
2023-08-29	17.20	17.20	17.20	17.20	276
2023-08-28	17.20	17.20	17.20	17.20	0
2023-08-25	17.20	17.20	17.20	17.20	1,305
2023-08-24	17.20	17.20	17.20	17.20	5,662
2023-08-23	17.20	17.20	17.20	17.20	8,461
2023-08-22	17.20	17.20	17.20	17.20	281
2023-08-21	17.20	17.20	17.20	17.20	105
2023-08-18	17.20	17.20	17.20	17.20	1,485
2023-08-17	17.20	17.20	17.20	17.20	1,116
2023-08-16	17.20	17.20	17.20	17.20	680
2023-08-15	17.20	17.20	17.20	17.20	284,675
2023-08-14	17.47	17.47	17.47	17.47	374
2023-08-11	17.47	17.47	17.47	17.47	618
2023-08-10	17.43	17.43	17.43	17.43	1,730
2023-08-09	17.43	17.43	17.43	17.43	0
2023-08-08	17.43	17.43	17.43	17.43	210
2023-08-07	17.43	17.43	17.43	17.43	5,441
2023-08-04	17.32	17.32	17.32	17.32	843
2023-08-03	17.27	17.27	17.27	17.27	284,172
2023-08-02	17.63	17.63	17.63	17.63	864
2023-08-01	17.63	17.63	17.63	17.63	7,842
2023-07-31	17.63	17.63	17.63	17.63	1,152
2023-07-28	17.80	17.80	17.80	17.80	735
2023-07-27	17.80	17.80	17.80	17.80	2,186
2023-07-26	17.80	17.80	17.80	17.80	687
2023-07-25	17.80	17.80	17.80	17.80	6
2023-07-24	17.80	17.80	17.80	17.80	41
2023-07-21	17.80	17.80	17.80	17.80	7,123
2023-07-20	17.80	17.80	17.80	17.80	10,504
2023-07-19	17.80	17.80	17.80	17.80	4,959
2023-07-18	17.80	17.80	17.80	17.80	211
2023-07-17	17.80	17.80	17.80	17.80	1,067
2023-07-14	17.32	17.32	17.32	17.32	2,241
2023-07-13	17.32	17.32	17.32	17.32	4,996
2023-07-12	17.32	17.32	17.32	17.32	828
2023-07-11	17.32	17.32	17.32	17.32	5,981
2023-07-10	17.06	17.06	17.06	17.06	943
2023-07-07	17.06	17.06	17.06	17.06	11,619
2023-07-06	17.06	17.06	17.06	17.06	5,528
2023-07-05	17.06	17.06	17.06	17.06	2,450
2023-07-04	17.06	17.06	17.06	17.06	0
2023-07-03	17.06	17.06	17.06	17.06	3,139
2023-06-30	17.06	17.06	17.06	17.06	8,998
2023-06-29	17.06	17.06	17.06	17.06	3,943
2023-06-28	17.33	17.33	17.33	17.33	800
2023-06-27	17.33	17.33	17.33	17.33	1,000
2023-06-26	17.33	17.33	17.33	17.33	1,275
2023-06-23	17.33	17.33	17.33	17.33	1,097
2023-06-22	17.10	17.10	17.10	17.10	605
2023-06-21	17.10	17.10	17.10	17.10	2,137
2023-06-20	17.10	17.10	17.10	17.10	8,176
2023-06-19	17.40	17.40	17.40	17.40	318
2023-06-16	16.86	16.86	16.86	16.86	410
2023-06-15	16.86	16.86	16.86	16.86	2,900
2023-06-14	16.86	16.86	16.86	16.86	2,382
2023-06-13	16.86	16.86	16.86	16.86	900
2023-06-12	16.86	16.86	16.86	16.86	2,267
2023-06-09	16.86	16.86	16.86	16.86	323
2023-06-08	16.86	16.86	16.86	16.86	3,045
2023-06-07	16.70	16.70	16.70	16.70	2,387
2023-06-06	16.70	16.70	16.70	16.70	1,277
2023-06-05	16.70	16.70	16.70	16.70	1,034
2023-06-02	16.72	16.72	16.72	16.72	1,957
2023-06-01	16.72	16.72	16.72	16.72	1,934
2023-05-31	16.72	16.72	16.72	16.72	2,332
2023-05-30	16.71	16.71	16.71	16.71	3,274
2023-05-29	16.71	16.71	16.71	16.71	0
2023-05-26	16.71	16.71	16.71	16.71	280
2023-05-25	16.71	16.71	16.71	16.71	5,618
2023-05-24	16.71	16.71	16.71	16.71	1,348
2023-05-23	16.71	16.71	16.71	16.71	6,935
2023-05-22	16.71	16.71	16.71	16.71	9,837
2023-05-19	16.64	16.64	16.64	16.64	1,430
2023-05-18	17.50	17.50	17.50	17.50	958
2023-05-17	17.50	17.50	17.50	17.50	2,710
2023-05-16	17.50	17.50	17.50	17.50	9,620
2023-05-15	17.50	17.50	17.50	17.50	10,106
2023-05-12	17.65	17.65	17.65	17.65	68,208
2023-05-11	17.31	17.31	17.31	17.31	486
2023-05-10	17.38	17.38	17.38	17.38	246
2023-05-09	17.38	17.38	17.38	17.38	327
2023-05-08	17.38	17.38	17.38	17.38	0
2023-05-05	17.38	17.38	17.38	17.38	97
2023-05-04	17.38	17.38	17.38	17.38	3,296
2023-05-03	16.77	16.77	16.77	16.77	607
2023-05-02	16.77	16.77	16.77	16.77	1,352
2023-05-01	16.77	16.77	16.77	16.77	0
2023-04-28	16.77	16.77	16.77	16.77	1,767
2023-04-27	16.77	16.77	16.77	16.77	1,614
2023-04-26	16.77	16.77	16.77	16.77	1,173
2023-04-25	16.77	16.77	16.77	16.77	272
2023-04-24	16.77	16.77	16.77	16.77	1,090
2023-04-21	16.77	16.77	16.77	16.77	8,895
2023-04-20	16.77	16.77	16.77	16.77	2,955
2023-04-19	16.77	16.77	16.77	16.77	131
2023-04-18	17.01	17.01	17.01	17.01	150
2023-04-17	17.01	17.01	17.01	17.01	0
2023-04-14	17.01	17.01	17.01	17.01	4,176
2023-04-13	15.54	15.54	15.54	15.54	5,659
2023-04-12	15.54	15.54	15.54	15.54	3,854
2023-04-11	15.54	15.54	15.54	15.54	47,383
2023-04-10	15.64	15.64	15.64	15.64	0
2023-04-07	15.64	15.64	15.64	15.64	0
2023-04-06	15.64	15.64	15.64	15.64	223
2023-04-05	15.64	15.64	15.64	15.64	651
2023-04-04	15.64	15.64	15.64	15.64	1,925
2023-04-03	15.64	15.64	15.64	15.64	795
2023-03-31	15.64	15.64	15.64	15.64	3,719
2023-03-30	15.64	15.64	15.64	15.64	1,000
2023-03-29	15.64	15.64	15.64	15.64	4,500
2023-03-28	15.64	15.64	15.64	15.64	3,961
2023-03-27	15.64	15.64	15.64	15.64	3,790
2023-03-24	15.97	15.97	15.97	15.97	589
2023-03-23	15.97	15.97	15.97	15.97	24,203
2023-03-22	15.97	15.97	15.97	15.97	1,494
2023-03-21	16.10	16.10	16.10	16.10	3,392
2023-03-20	16.10	16.10	16.10	16.10	913
2023-03-17	16.31	16.31	16.31	16.31	45,717
2023-03-16	15.99	15.99	15.99	15.99	5,232
2023-03-15	15.99	15.99	15.99	15.99	0
2023-03-14	16.18	16.18	16.18	16.18	2,960
2023-03-13	16.18	16.18	16.18	16.18	2,666
2023-03-10	16.18	16.18	16.18	16.18	3,675
2023-03-09	16.18	16.18	16.18	16.18	430
2023-03-08	16.45	16.45	16.45	16.45	983
2023-03-07	15.78	15.78	15.78	15.78	2,928
2023-03-06	15.78	15.78	15.78	15.78	1,200,743
2023-03-03	15.78	15.78	15.78	15.78	1,471
2023-03-02	15.78	15.78	15.78	15.78	400
2023-03-01	15.78	15.78	15.78	15.78	3,613
2023-02-28	15.78	15.78	15.78	15.78	1,318
2023-02-27	15.78	15.78	15.78	15.78	260
2023-02-24	15.55	15.55	15.55	15.55	1,500
2023-02-23	15.55	15.55	15.55	15.55	1,977
2023-02-22	15.55	15.55	15.55	15.55	1,824
2023-02-21	15.55	15.55	15.55	15.55	200
2023-02-20	15.55	15.55	15.55	15.55	0
2023-02-17	15.55	15.55	15.55	15.55	1,400
2023-02-16	15.49	15.49	15.49	15.49	1,650
2023-02-15	15.49	15.49	15.49	15.49	127
2023-02-14	15.49	15.49	15.49	15.49	200
2023-02-13	15.49	15.49	15.49	15.49	409
2023-02-10	15.49	15.49	15.49	15.49	400
2023-02-09	15.49	15.49	15.49	15.49	1,665
2023-02-08	15.49	15.49	15.49	15.49	1,100
2023-02-07	15.49	15.49	15.49	15.49	1,033
2023-02-06	15.55	15.55	15.55	15.55	549,947
2023-02-03	15.64	15.64	15.64	15.64	2,104
2023-02-02	15.64	15.64	15.64	15.64	832
2023-02-01	15.69	15.69	15.69	15.69	2,905
2023-01-31	16.10	16.10	16.10	16.10	237
2023-01-30	16.10	16.10	16.10	16.10	15
2023-01-27	15.90	15.90	15.90	15.90	177
2023-01-26	15.90	15.90	15.90	15.90	922
2023-01-25	15.73	15.73	15.73	15.73	216
2023-01-24	15.73	15.73	15.73	15.73	2,258
2023-01-23	15.92	15.92	15.92	15.92	108
2023-01-20	15.87	15.87	15.87	15.87	0
2023-01-19	15.87	15.87	15.87	15.87	251
2023-01-18	15.87	15.87	15.87	15.87	0
2023-01-17	15.86	15.86	15.86	15.86	18,047
2023-01-16	15.93	15.93	15.93	15.93	0
2023-01-13	15.93	15.93	15.93	15.93	0
2023-01-12	15.93	15.93	15.93	15.93	3,695
2023-01-11	15.94	15.94	15.94	15.94	101
2023-01-10	16.42	16.42	16.42	16.42	508
2023-01-09	16.42	16.42	16.42	16.42	448
2023-01-06	16.42	16.42	16.42	16.42	500
2023-01-05	16.42	16.42	16.42	16.42	674
2023-01-04	16.42	16.42	16.42	16.42	2,994
2023-01-03	16.42	16.42	16.42	16.42	3,989
2023-01-02	16.42	16.42	16.42	16.42	0
2022-12-30	16.42	16.42	16.42	16.42	629
2022-12-29	16.42	16.42	16.42	16.42	800
2022-12-28	16.42	16.42	16.42	16.42	835
2022-12-27	16.08	16.08	16.08	16.08	0
2022-12-26	16.08	16.08	16.08	16.08	0
2022-12-23	16.08	16.08	16.08	16.08	350
2022-12-22	16.08	16.08	16.08	16.08	200
2022-12-21	16.08	16.08	16.08	16.08	0
2022-12-20	16.08	16.08	16.08	16.08	1,244
2022-12-19	16.08	16.08	16.08	16.08	2,184
2022-12-16	16.40	16.40	16.40	16.40	1,947
2022-12-15	16.40	16.40	16.40	16.40	606
2022-12-14	16.01	16.01	16.01	16.01	4,068
2022-12-13	16.01	16.01	16.01	16.01	1,074
2022-12-12	15.54	15.54	15.54	15.54	174
2022-12-09	14.99	14.99	14.99	14.99	870
2022-12-08	14.99	14.99	14.99	14.99	281
2022-12-07	14.99	14.99	14.99	14.99	570
2022-12-06	14.99	14.99	14.99	14.99	3,047
2022-12-05	14.99	14.99	14.99	14.99	88
2022-12-02	14.99	14.99	14.99	14.99	1,496
2022-12-01	14.99	14.99	14.99	14.99	8,347
2022-11-30	14.99	14.99	14.99	14.99	0
2022-11-29	14.99	14.99	14.99	14.99	76
2022-11-28	14.99	14.99	14.99	14.99	460
2022-11-25	14.99	14.99	14.99	14.99	0
2022-11-24	14.99	14.99	14.99	14.99	0
2022-11-23	14.99	14.99	14.99	14.99	0
2022-11-22	15.03	15.03	15.03	15.03	31,310
2022-11-21	15.03	15.03	15.03	15.03	178
2022-11-18	14.56	14.56	14.56	14.56	1,300
2022-11-17	14.56	14.56	14.56	14.56	100
2022-11-16	14.56	14.56	14.56	14.56	933
2022-11-15	14.56	14.56	14.56	14.56	420
2022-11-14	14.70	14.70	14.70	14.70	4,369
2022-11-11	14.84	14.84	14.84	14.84	549
2022-11-10	14.60	14.60	14.60	14.60	896
2022-11-09	14.93	14.93	14.93	14.93	327
2022-11-08	14.93	14.93	14.93	14.93	2,103
2022-11-07	14.93	14.93	14.93	14.93	150
2022-11-04	14.93	14.93	14.93	14.93	0
2022-11-03	14.93	14.93	14.93	14.93	28,955
2022-11-02	15.38	15.38	15.38	15.38	1,324
2022-11-01	14.93	14.93	14.93	14.93	407
2022-10-31	15.22	15.22	15.22	15.22	274
2022-10-28	15.46	15.46	15.46	15.46	7,537
2022-10-27	15.46	15.46	15.46	15.46	2,660
2022-10-26	14.99	14.99	14.99	14.99	100
2022-10-25	14.02	14.02	14.02	14.02	335
2022-10-24	14.02	14.02	14.02	14.02	1,014
2022-10-21	14.02	14.02	14.02	14.02	2,292
2022-10-20	14.02	14.02	14.02	14.02	1,681
2022-10-19	13.93	13.93	13.93	13.93	2,560
2022-10-18	13.93	13.93	13.93	13.93	10,039
2022-10-17	13.93	13.93	13.93	13.93	215
2022-10-14	14.31	14.31	14.31	14.31	1,000
2022-10-13	14.22	14.22	14.22	14.22	706
2022-10-12	14.22	14.22	14.22	14.22	37,367
2022-10-11	14.64	14.64	14.64	14.64	2,054
2022-10-10	14.64	14.64	14.64	14.64	670
2022-10-07	14.63	14.63	14.63	14.63	38,615
2022-10-06	12.82	12.82	12.82	12.82	1,132
2022-10-05	12.82	12.82	12.82	12.82	2,747
2022-10-04	12.82	12.82	12.82	12.82	6,861
2022-10-03	12.82	12.82	12.82	12.82	7,244
2022-09-30	12.61	12.61	12.61	12.61	54
2022-09-29	12.80	12.80	12.80	12.80	796
2022-09-28	12.80	12.80	12.80	12.80	1,389
2022-09-27	12.80	12.80	12.80	12.80	4,556
2022-09-26	12.80	12.80	12.80	12.80	6,462
2022-09-23	12.80	12.80	12.80	12.80	5,150
2022-09-22	12.99	12.99	12.99	12.99	15
2022-09-21	13.30	13.30	13.30	13.30	30,024
2022-09-20	13.22	13.22	13.22	13.22	1,093
2022-09-19	13.22	13.22	13.22	13.22	0
2022-09-16	13.22	13.22	13.22	13.22	4,700
2022-09-15	13.22	13.22	13.22	13.22	1,216
2022-09-14	12.59	12.59	12.59	12.59	383
2022-09-13	12.59	12.59	12.59	12.59	820
2022-09-12	12.59	12.59	12.59	12.59	1,350
2022-09-09	12.59	12.59	12.59	12.59	170
2022-09-08	12.59	12.59	12.59	12.59	1,340
2022-09-07	12.59	12.59	12.59	12.59	202
2022-09-06	12.24	12.24	12.24	12.24	171
2022-09-05	12.33	12.33	12.33	12.33	0
2022-09-02	12.33	12.33	12.33	12.33	80
2022-09-01	12.33	12.33	12.33	12.33	0
2022-08-31	12.31	12.31	12.31	12.31	0
2022-08-30	12.31	12.31	12.31	12.31	200
2022-08-29	12.00	12.00	12.00	12.00	0
2022-08-26	12.00	12.00	12.00	12.00	0
2022-08-25	12.00	12.00	12.00	12.00	54
2022-08-24	11.97	11.97	11.97	11.97	90
2022-08-23	11.97	11.97	11.97	11.97	0
2022-08-22	11.97	11.97	11.97	11.97	42
2022-08-19	12.18	12.18	12.18	12.18	300
2022-08-18	12.18	12.18	12.18	12.18	36
2022-08-17	12.40	12.40	12.40	12.40	0
2022-08-16	11.05	11.05	11.05	11.05	0
2022-08-15	11.05	11.05	11.05	11.05	0
2022-08-12	11.05	11.05	11.05	11.05	0
2022-08-11	11.05	11.05	11.05	11.05	15
2022-08-10	11.05	11.05	11.05	11.05	0
2022-08-09	11.05	11.05	11.05	11.05	0
2022-08-08	11.05	11.05	11.05	11.05	0
2022-08-05	11.05	11.05	11.05	11.05	0
2022-08-04	11.05	11.05	11.05	11.05	0
2022-08-03	11.05	11.05	11.05	11.05	0
2022-08-02	11.05	11.05	11.05	11.05	294
2022-08-01	9.85	9.85	9.85	9.85	0
2022-07-29	9.85	9.85	9.85	9.85	0
2022-07-28	9.85	9.85	9.85	9.85	0
2022-07-27	9.85	9.85	9.85	9.85	0
2022-07-26	9.85	9.85	9.85	9.85	0
2022-07-25	9.85	9.85	9.85	9.85	0
2022-07-22	9.85	9.85	9.85	9.85	10
2022-07-21	9.85	9.85	9.85	9.85	64
2022-07-20	9.85	9.85	9.85	9.85	0
2022-07-19	9.85	9.85	9.85	9.85	88
2022-07-18	9.85	9.85	9.85	9.85	0
2022-07-15	9.85	9.85	9.85	9.85	0
2022-07-14	9.85	9.85	9.85	9.85	0
2022-07-13	9.85	9.85	9.85	9.85	0
2022-07-12	9.85	9.85	9.85	9.85	88
2022-07-11	9.85	9.85	9.85	9.85	0
2022-07-08	9.85	9.85	9.85	9.85	13
2022-07-07	9.85	9.85	9.85	9.85	200
2022-07-06	9.85	9.85	9.85	9.85	76
2022-07-05	9.85	9.85	9.85	9.85	0
2022-07-04	9.85	9.85	9.85	9.85	0
2022-07-01	9.85	9.85	9.85	9.85	0
2022-06-30	9.85	9.85	9.85	9.85	0
2022-06-29	10.22	10.22	10.22	10.22	200
2022-06-28	10.22	10.22	10.22	10.22	10
2022-06-27	10.22	10.22	10.22	10.22	343
2022-06-24	10.59	10.59	10.59	10.59	0
2022-06-23	10.59	10.59	10.59	10.59	0
2022-06-22	10.59	10.59	10.59	10.59	0
2022-06-21	10.59	10.59	10.59	10.59	27
2022-06-20	10.59	10.59	10.59	10.59	0
2022-06-17	10.59	10.59	10.59	10.59	0
2022-06-16	10.59	10.59	10.59	10.59	2
2022-06-15	10.59	10.59	10.59	10.59	0
2022-06-14	10.59	10.59	10.59	10.59	0
2022-06-13	12.21	12.21	12.21	12.21	0
2022-06-10	12.21	12.21	12.21	12.21	438
2022-06-09	12.21	12.21	12.21	12.21	76
2022-06-08	12.21	12.21	12.21	12.21	0
2022-06-07	12.21	12.21	12.21	12.21	0
2022-06-06	12.21	12.21	12.21	12.21	0
2022-06-03	12.21	12.21	12.21	12.21	0
2022-06-02	12.21	12.21	12.21	12.21	0
2022-06-01	12.21	12.21	12.21	12.21	800
2022-05-31	11.78	11.78	11.78	11.78	975
2022-05-30	11.78	11.78	11.78	11.78	0
2022-05-27	11.78	11.78	11.78	11.78	250
2022-05-26	11.78	11.78	11.78	11.78	0
2022-05-25	11.78	11.78	11.78	11.78	0
2022-05-24	11.78	11.78	11.78	11.78	90
2022-05-23	11.78	11.78	11.78	11.78	0
2022-05-20	11.78	11.78	11.78	11.78	0
2022-05-19	11.78	11.78	11.78	11.78	2,532
2022-05-18	11.78	11.78	11.78	11.78	2,800
2022-05-17	11.78	11.78	11.78	11.78	0
2022-05-16	11.78	11.78	11.78	11.78	4
2022-05-13	12.44	12.44	12.44	12.44	100
2022-05-12	12.44	12.44	12.44	12.44	800
2022-05-11	12.44	12.44	12.44	12.44	100
2022-05-10	12.44	12.44	12.44	12.44	50
2022-05-09	12.44	12.44	12.44	12.44	300
2022-05-06	12.44	12.44	12.44	12.44	81
2022-05-05	12.44	12.44	12.44	12.44	0
2022-05-04	12.44	12.44	12.44	12.44	77
2022-05-03	12.44	12.44	12.44	12.44	80
2022-05-02	12.93	12.93	12.93	12.93	0
2022-04-29	12.93	12.93	12.93	12.93	205,098
2022-04-28	12.45	12.45	12.45	12.45	1,300
2022-04-27	12.45	12.45	12.45	12.45	200
2022-04-26	12.45	12.45	12.45	12.45	0
2022-04-25	12.45	12.45	12.45	12.45	204
2022-04-22	12.45	12.45	12.45	12.45	0
2022-04-21	12.45	12.45	12.45	12.45	502
2022-04-20	12.19	12.19	12.19	12.19	701
2022-04-19	12.19	12.19	12.19	12.19	0
2022-04-18	12.48	12.48	12.48	12.48	0
2022-04-15	12.48	12.48	12.48	12.48	0
2022-04-14	12.48	12.48	12.48	12.48	2,272
2022-04-13	12.48	12.48	12.48	12.48	0
2022-04-12	12.26	12.26	12.26	12.26	1,880
2022-04-11	12.26	12.26	12.26	12.26	2,488
2022-04-08	11.75	11.75	11.75	11.75	100
2022-04-07	11.75	11.75	11.75	11.75	853
2022-04-06	11.75	11.75	11.75	11.75	100
2022-04-05	11.75	11.75	11.75	11.75	0
2022-04-04	11.75	11.75	11.75	11.75	0
2022-04-01	11.75	11.75	11.75	11.75	350
2022-03-31	11.75	11.75	11.75	11.75	50
2022-03-30	11.75	11.75	11.75	11.75	0
2022-03-29	11.75	11.75	11.75	11.75	0
2022-03-28	11.75	11.75	11.75	11.75	60
2022-03-25	11.75	11.75	11.75	11.75	1,000
2022-03-24	11.75	11.75	11.75	11.75	9
2022-03-23	11.75	11.75	11.75	11.75	1,000
2022-03-22	11.75	11.75	11.75	11.75	0
2022-03-21	11.75	11.75	11.75	11.75	600
2022-03-18	11.75	11.75	11.75	11.75	2,100
2022-03-17	11.75	11.75	11.75	11.75	0
2022-03-16	11.75	11.75	11.75	11.75	479
2022-03-15	10.88	10.88	10.88	10.88	4
2022-03-14	10.88	10.88	10.88	10.88	50,402
2022-03-11	10.88	10.88	10.88	10.88	700
2022-03-10	11.35	11.35	11.35	11.35	100
2022-03-09	11.35	11.35	11.35	11.35	18,863
2022-03-08	11.35	11.35	11.35	11.35	3,572
2022-03-07	11.35	11.35	11.35	11.35	23,332
2022-03-04	11.35	11.35	11.35	11.35	8,246
2022-03-03	11.35	11.35	11.35	11.35	46
2022-03-02	11.35	11.35	11.35	11.35	25,053
2022-03-01	11.35	11.35	11.35	11.35	6,824
2022-02-28	11.35	11.35	11.35	11.35	605
2022-02-25	11.08	11.08	11.08	11.08	0
2022-02-24	10.92	10.92	10.92	10.92	69,145
2022-02-23	11.28	11.28	11.28	11.28	0
2022-02-22	11.72	11.72	11.72	11.72	193
2022-02-21	11.72	11.72	11.72	11.72	0
2022-02-18	11.72	11.72	11.72	11.72	120
2022-02-17	11.21	11.21	11.21	11.21	400
2022-02-16	11.21	11.21	11.21	11.21	0
2022-02-15	11.21	11.21	11.21	11.21	120
2022-02-14	11.46	11.46	11.46	11.46	663
2022-02-11	11.46	11.46	11.46	11.46	2,196
2022-02-10	12.00	12.00	12.00	12.00	13,683
2022-02-09	12.00	12.00	12.00	12.00	0
2022-02-08	12.00	12.00	12.00	12.00	0
2022-02-07	12.00	12.00	12.00	12.00	0
2022-02-04	12.00	12.00	12.00	12.00	100
2022-02-03	12.26	12.26	12.26	12.26	56
2022-02-02	12.61	12.61	12.61	12.61	10,321
2022-02-01	12.61	12.61	12.61	12.61	4,673
2022-01-31	12.61	12.61	12.61	12.61	502
2022-01-28	12.61	12.61	12.61	12.61	100
2022-01-27	12.61	12.61	12.61	12.61	305
2022-01-26	12.61	12.61	12.61	12.61	1,680
2022-01-25	12.61	12.61	12.61	12.61	314
2022-01-24	12.61	12.61	12.61	12.61	2,929
2022-01-21	12.61	12.61	12.61	12.61	2,108
2022-01-20	12.17	12.17	12.17	12.17	170
2022-01-19	12.17	12.17	12.17	12.17	630
2022-01-18	12.17	12.17	12.17	12.17	5,815
2022-01-17	12.17	12.17	12.17	12.17	0
2022-01-14	12.17	12.17	12.17	12.17	1,430
2022-01-13	12.17	12.17	12.17	12.17	1,118
2022-01-12	12.17	12.17	12.17	12.17	4,402
2022-01-11	12.17	12.17	12.17	12.17	12,403
2022-01-10	12.17	12.17	12.17	12.17	320
2022-01-07	12.17	12.17	12.17	12.17	0
2022-01-06	12.17	12.17	12.17	12.17	250
2022-01-05	12.17	12.17	12.17	12.17	1,591
2022-01-04	12.17	12.17	12.17	12.17	1,125
2022-01-03	11.98	11.98	11.98	11.98	0
2021-12-31	11.98	11.98	11.98	11.98	394
2021-12-30	11.98	11.98	11.98	11.98	10
2021-12-29	11.98	11.98	11.98	11.98	123
2021-12-28	12.02	12.02	12.02	12.02	0
2021-12-27	12.02	12.02	12.02	12.02	0
2021-12-24	12.02	12.02	12.02	12.02	0
2021-12-23	12.02	12.02	12.02	12.02	41
2021-12-22	12.02	12.02	12.02	12.02	19
2021-12-21	12.02	12.02	12.02	12.02	0
2021-12-20	12.02	12.02	12.02	12.02	10,417
2021-12-17	12.26	12.26	12.26	12.26	3,889
2021-12-16	12.26	12.26	12.26	12.26	2
2021-12-15	12.16	12.16	12.16	12.16	273
2021-12-14	12.57	12.57	12.57	12.57	200
2021-12-13	12.57	12.57	12.57	12.57	216
2021-12-10	12.57	12.57	12.57	12.57	4,824
2021-12-09	12.57	12.57	12.57	12.57	1,554
2021-12-08	12.57	12.57	12.57	12.57	6,475
2021-12-07	11.81	11.81	11.81	11.81	1,810
2021-12-06	11.81	11.81	11.81	11.81	0
2021-12-03	12.33	12.33	12.33	12.33	10,636
2021-12-02	12.33	12.33	12.33	12.33	2,570
2021-12-01	12.33	12.33	12.33	12.33	29,504
2021-11-30	12.33	12.33	12.33	12.33	232
2021-11-29	12.33	12.33	12.33	12.33	11,033
2021-11-26	12.15	12.15	12.15	12.15	12,599
2021-11-25	12.46	12.46	12.46	12.46	0
2021-11-24	12.36	12.36	12.36	12.36	40
2021-11-23	12.31	12.31	12.31	12.31	400
2021-11-22	12.31	12.31	12.31	12.31	1,663
2021-11-19	12.13	12.13	12.13	12.13	1,022
2021-11-18	12.13	12.13	12.13	12.13	305
2021-11-17	12.13	12.13	12.13	12.13	66,472
2021-11-16	12.13	12.13	12.13	12.13	4,664
2021-11-15	12.13	12.13	12.13	12.13	0
2021-11-12	12.13	12.13	12.13	12.13	355
2021-11-11	11.53	11.53	11.53	11.53	540
2021-11-10	11.53	11.53	11.53	11.53	690
2021-11-09	11.53	11.53	11.53	11.53	352
2021-11-08	11.53	11.53	11.53	11.53	7,325
2021-11-05	11.53	11.53	11.53	11.53	5,700
2021-11-04	11.53	11.53	11.53	11.53	104
2021-11-03	11.53	11.53	11.53	11.53	56
2021-11-02	11.38	11.38	11.38	11.38	0
2021-11-01	11.38	11.38	11.38	11.38	12,704
2021-10-29	11.38	11.38	11.38	11.38	4,659
2021-10-28	11.38	11.38	11.38	11.38	8,768
2021-10-27	11.80	11.80	11.80	11.80	7,103
2021-10-26	11.80	11.80	11.80	11.80	155
2021-10-25	9.97	9.97	9.97	9.97	1,883
2021-10-22	9.97	9.97	9.97	9.97	11,446
2021-10-21	9.97	9.97	9.97	9.97	10,375
2021-10-20	9.97	9.97	9.97	9.97	18,223
2021-10-19	9.97	9.97	9.97	9.97	900
2021-10-18	9.97	9.97	9.97	9.97	722
2021-10-15	9.97	9.97	9.97	9.97	46,880
2021-10-14	9.97	9.97	9.97	9.97	5,016
2021-10-13	9.97	9.97	9.97	9.97	98,231
2021-10-12	9.97	9.97	9.97	9.97	6,453
2021-10-11	9.97	9.97	9.97	9.97	251,672
2021-10-08	9.97	9.97	9.97	9.97	155
2021-10-07	9.97	9.97	9.97	9.97	5,528
2021-10-06	9.97	9.97	9.97	9.97	3,200
2021-10-05	9.97	9.97	9.97	9.97	120
2021-10-04	9.97	9.97	9.97	9.97	81,114
2021-10-01	9.97	9.97	9.97	9.97	0
2021-09-30	9.97	9.97	9.97	9.97	15,486
2021-09-29	9.97	9.97	9.97	9.97	1,123
2021-09-28	9.97	9.97	9.97	9.97	0
2021-09-27	9.97	9.97	9.97	9.97	0
2021-09-24	9.97	9.97	9.97	9.97	50
2021-09-23	9.58	9.58	9.58	9.58	101
2021-09-22	9.58	9.58	9.58	9.58	500
2021-09-21	9.58	9.58	9.58	9.58	100
2021-09-20	9.84	9.84	9.84	9.84	1,100
2021-09-17	9.69	9.69	9.69	9.69	100
2021-09-16	9.78	9.78	9.78	9.78	5,877
2021-09-15	9.78	9.78	9.78	9.78	15,039
2021-09-14	9.78	9.78	9.78	9.78	847
2021-09-13	9.17	9.17	9.17	9.17	2,577
2021-09-10	9.17	9.17	9.17	9.17	0
2021-09-09	9.17	9.17	9.17	9.17	200
2021-09-08	9.17	9.17	9.17	9.17	159
2021-09-07	9.17	9.17	9.17	9.17	787
2021-09-06	9.17	9.17	9.17	9.17	0
2021-09-03	9.17	9.17	9.17	9.17	600
2021-09-02	9.17	9.17	9.17	9.17	140
2021-09-01	9.17	9.17	9.17	9.17	0
2021-08-31	9.13	9.13	9.13	9.13	887
2021-08-30	8.95	8.95	8.95	8.95	0
2021-08-27	8.95	8.95	8.95	8.95	10
2021-08-26	8.95	8.95	8.95	8.95	0
2021-08-25	8.95	8.95	8.95	8.95	0
2021-08-24	8.95	8.95	8.95	8.95	700
2021-08-23	8.95	8.95	8.95	8.95	374
2021-08-20	8.95	8.95	8.95	8.95	400
2021-08-19	9.28	9.28	9.28	9.28	542
2021-08-18	9.28	9.28	9.28	9.28	100
2021-08-17	9.28	9.28	9.28	9.28	0
2021-08-16	9.28	9.28	9.28	9.28	100
2021-08-13	9.28	9.28	9.28	9.28	0
2021-08-12	9.28	9.28	9.28	9.28	760
2021-08-11	9.22	9.22	9.22	9.22	1,676
2021-08-10	8.43	8.43	8.43	8.43	560
2021-08-09	8.43	8.43	8.43	8.43	527
2021-08-06	8.79	8.79	8.79	8.79	50
2021-08-05	8.79	8.79	8.79	8.79	1,140
2021-08-04	8.79	8.79	8.79	8.79	150
2021-08-03	8.79	8.79	8.79	8.79	1,100
2021-08-02	8.79	8.79	8.79	8.79	0
2021-07-30	9.15	9.15	9.15	9.15	1,600
2021-07-29	9.15	9.15	9.15	9.15	150
2021-07-28	9.01	9.01	9.01	9.01	1,001
2021-07-27	9.01	9.01	9.01	9.01	0
2021-07-26	9.01	9.01	9.01	9.01	9,769
2021-07-23	9.42	9.42	9.42	9.42	4,290
2021-07-22	9.42	9.42	9.42	9.42	252
2021-07-21	9.42	9.42	9.42	9.42	894
2021-07-20	10.49	10.49	10.49	10.49	275
2021-07-19	10.49	10.49	10.49	10.49	61,144
2021-07-16	10.49	10.49	10.49	10.49	370
2021-07-15	10.49	10.49	10.49	10.49	0
2021-07-14	10.49	10.49	10.49	10.49	104
2021-07-13	10.49	10.49	10.49	10.49	40
2021-07-12	10.49	10.49	10.49	10.49	0
2021-07-09	10.49	10.49	10.49	10.49	0
2021-07-08	10.49	10.49	10.49	10.49	0
2021-07-07	10.49	10.49	10.49	10.49	1,807
2021-07-06	10.11	10.11	10.11	10.11	834
2021-07-05	10.11	10.11	10.11	10.11	0
2021-07-02	10.11	10.11	10.11	10.11	0
2021-07-01	10.11	10.11	10.11	10.11	566
2021-06-30	10.11	10.11	10.11	10.11	11,432
2021-06-29	10.04	10.04	10.04	10.04	2,289
2021-06-28	10.04	10.04	10.04	10.04	70
2021-06-25	10.14	10.14	10.14	10.14	0
2021-06-24	10.14	10.14	10.14	10.14	1,860
2021-06-23	10.14	10.14	10.14	10.14	600
2021-06-22	10.14	10.14	10.14	10.14	54
2021-06-21	10.20	10.20	10.20	10.20	13,061
2021-06-18	10.53	10.53	10.53	10.53	29
2021-06-17	10.53	10.53	10.53	10.53	972
2021-06-16	10.53	10.53	10.53	10.53	100
2021-06-15	10.57	10.57	10.57	10.57	1,452
2021-06-14	10.21	10.21	10.21	10.21	3,129
2021-06-11	10.21	10.21	10.21	10.21	600
2021-06-10	10.21	10.21	10.21	10.21	3,875
2021-06-09	10.21	10.21	10.21	10.21	1,133
2021-06-08	10.21	10.21	10.21	10.21	0
2021-06-07	10.21	10.21	10.21	10.21	0
2021-06-04	10.21	10.21	10.21	10.21	448
2021-06-03	10.21	10.21	10.21	10.21	1,738
2021-06-02	10.21	10.21	10.21	10.21	16,663
2021-06-01	10.21	10.21	10.21	10.21	1,464
2021-05-28	9.92	9.92	9.92	9.92	2,719
2021-05-27	9.94	9.94	9.94	9.94	564
2021-05-26	10.11	10.11	10.11	10.11	2,555
2021-05-25	10.50	10.50	10.50	10.50	647
2021-05-24	10.32	10.32	10.32	10.32	400
2021-05-21	10.32	10.32	10.32	10.32	1,490
2021-05-20	10.62	10.62	10.62	10.62	410
2021-05-19	10.62	10.62	10.62	10.62	775
2021-05-18	10.62	10.62	10.62	10.62	157
2021-05-17	10.62	10.62	10.62	10.62	0
2021-05-14	10.62	10.62	10.62	10.62	470
2021-05-13	10.62	10.62	10.62	10.62	920
2021-05-12	10.62	10.62	10.62	10.62	422
2021-05-11	10.94	10.94	10.94	10.94	67
2021-05-10	10.94	10.94	10.94	10.94	100
2021-05-07	10.94	10.94	10.94	10.94	0
2021-05-06	10.97	10.97	10.97	10.97	2,478
2021-05-05	11.26	11.26	11.26	11.26	10
2021-05-04	11.26	11.26	11.26	11.26	740
2021-04-30	10.86	10.86	10.86	10.86	735
2021-04-29	10.68	10.68	10.68	10.68	15,089
2021-04-28	10.68	10.68	10.68	10.68	703
2021-04-27	10.89	10.89	10.89	10.89	17,970
2021-04-26	10.89	10.89	10.89	10.89	300
2021-04-23	11.15	11.15	11.15	11.15	574
2021-04-22	11.15	11.15	11.15	11.15	120
2021-04-21	11.20	11.20	11.20	11.20	100
2021-04-20	11.27	11.27	11.27	11.27	383
2021-04-19	11.58	11.58	11.58	11.58	162
2021-04-16	11.67	11.67	11.67	11.67	679
2021-04-15	11.66	11.66	11.66	11.66	130
2021-04-14	11.66	11.66	11.66	11.66	33
2021-04-13	11.58	11.58	11.58	11.58	800
2021-04-12	11.51	11.51	11.51	11.51	250
2021-04-09	11.35	11.35	11.35	11.35	100
2021-04-08	11.35	11.35	11.35	11.35	260
2021-04-07	11.37	11.37	11.37	11.37	1,054
2021-04-06	11.67	11.67	11.67	11.67	508
2021-04-01	11.54	11.54	11.54	11.54	107
2021-03-31	11.62	11.62	11.62	11.62	1,438
2021-03-30	11.62	11.62	11.62	11.62	100
2021-03-29	12.07	12.07	12.07	12.07	942
2021-03-26	11.02	11.02	11.02	11.02	1,350
2021-03-25	11.02	11.02	11.02	11.02	99
2021-03-24	11.02	11.02	11.02	11.02	300
2021-03-23	11.26	11.26	11.26	11.26	505
2021-03-22	11.26	11.26	11.26	11.26	10
2021-03-19	11.86	11.86	11.86	11.86	3,872
2021-03-18	11.86	11.86	11.86	11.86	1,252
2021-03-17	11.86	11.86	11.86	11.86	1,063
2021-03-16	11.73	11.73	11.73	11.73	238
2021-03-15	11.51	11.51	11.51	11.51	0
2021-03-12	11.60	11.60	11.60	11.60	1,932
2021-03-11	11.13	11.13	11.13	11.13	331
2021-03-10	11.13	11.13	11.13	11.13	300
2021-03-09	11.13	11.13	11.13	11.13	126
2021-03-08	11.24	11.24	11.24	11.24	424
2021-03-05	10.72	10.72	10.72	10.72	100
2021-03-04	10.72	10.72	10.72	10.72	548
2021-03-03	10.79	10.79	10.79	10.79	0
2021-03-02	10.90	10.90	10.90	10.90	0
2021-03-01	11.14	11.14	11.14	11.14	927
2021-02-26	10.77	10.77	10.77	10.77	3,191
2021-02-25	11.32	11.32	11.32	11.32	495
2021-02-24	11.39	11.39	11.39	11.39	0
2021-02-23	11.39	11.39	11.39	11.39	500
2021-02-22	11.80	11.80	11.80	11.80	1,100
2021-02-19	11.49	11.49	11.49	11.49	0
2021-02-18	11.49	11.49	11.49	11.49	1,008
2021-02-17	11.84	11.84	11.84	11.84	26
2021-02-16	11.84	11.84	11.84	11.84	958
2021-02-15	11.91	11.91	11.91	11.91	0
2021-02-12	11.81	11.81	11.81	11.81	257
2021-02-11	11.89	11.89	11.89	11.89	504
2021-02-10	11.96	11.96	11.96	11.96	1,576
2021-02-09	11.91	11.91	11.91	11.91	885
2021-02-08	11.86	11.86	11.86	11.86	5
2021-02-05	11.75	11.75	11.75	11.75	550
2021-02-04	11.75	11.75	11.75	11.75	0
2021-02-03	11.75	11.75	11.75	11.75	335
2021-02-02	11.63	11.63	11.63	11.63	700
2021-02-01	11.73	11.73	11.73	11.73	556
2021-01-29	11.42	11.42	11.42	11.42	594
2021-01-28	11.06	11.06	11.06	11.06	1,264
2021-01-27	11.06	11.06	11.06	11.06	1,385
2021-01-26	11.08	11.08	11.08	11.08	2,978
2021-01-25	11.50	11.50	11.50	11.50	81
2021-01-22	11.95	11.95	11.95	11.95	2,083
2021-01-21	11.98	11.98	11.98	11.98	309
2021-01-20	11.95	11.95	11.95	11.95	2,621
2021-01-19	12.15	12.15	12.15	12.15	400
2021-01-18	12.25	12.25	12.25	12.25	0
2021-01-15	12.38	12.38	12.38	12.38	258
2021-01-14	12.21	12.21	12.21	12.21	400
2021-01-13	12.21	12.21	12.21	12.21	63
2021-01-12	12.06	12.06	12.06	12.06	300
2021-01-11	12.06	12.06	12.06	12.06	206
2021-01-08	12.37	12.37	12.37	12.37	0
2021-01-07	12.37	12.37	12.37	12.37	300
2021-01-06	12.33	12.33	12.33	12.33	146
2021-01-05	12.24	12.24	12.24	12.24	500
2021-01-04	12.43	12.43	12.43	12.43	656
2020-12-31	12.34	12.34	12.34	12.34	0
2020-12-30	12.34	12.34	12.34	12.34	0
2020-12-29	12.34	12.34	12.34	12.34	200
2020-12-24	12.59	12.59	12.59	12.59	0
2020-12-23	12.59	12.59	12.59	12.59	346
2020-12-22	12.18	12.18	12.18	12.18	0
2020-12-21	12.18	12.18	12.18	12.18	60
2020-12-18	12.31	12.31	12.31	12.31	543
2020-12-17	12.12	12.12	12.12	12.12	83
2020-12-16	12.22	12.22	12.22	12.22	129
2020-12-15	11.90	11.90	11.90	11.90	0
2020-12-14	12.12	12.12	12.12	12.12	0
2020-12-11	12.12	12.12	12.12	12.12	2,182
2020-12-10	12.40	12.40	12.40	12.40	0
2020-12-09	12.37	12.37	12.37	12.37	1,053
2020-12-08	12.55	12.55	12.55	12.55	0
2020-12-07	12.55	12.55	12.55	12.55	316
2020-12-04	12.57	12.57	12.57	12.57	0
2020-12-03	12.57	12.57	12.57	12.57	0
2020-12-02	12.57	12.57	12.57	12.57	1,064
2020-12-01	12.70	12.70	12.70	12.70	0
2020-11-30	12.50	12.50	12.50	12.50	0
2020-11-27	12.50	12.50	12.50	12.50	0
2020-11-26	12.50	12.50	12.50	12.50	0
2020-11-25	12.50	12.50	12.50	12.50	640
2020-11-24	12.77	12.77	12.77	12.77	146
2020-11-23	12.70	12.70	12.70	12.70	1,293
2020-11-20	12.60	12.60	12.60	12.60	4,336
2020-11-19	12.76	12.76	12.76	12.76	4,226
2020-11-18	12.69	12.69	12.69	12.69	3,155
2020-11-17	11.61	11.61	11.61	11.61	2,000
2020-11-16	11.61	11.61	11.61	11.61	5,177
2020-11-13	11.17	11.17	11.17	11.17	0
2020-11-12	11.17	11.17	11.17	11.17	5,922
2020-11-11	9.99	9.99	9.99	9.99	5,000
2020-11-10	9.99	9.99	9.99	9.99	0
2020-11-09	9.99	9.99	9.99	9.99	0
2020-11-06	9.99	9.99	9.99	9.99	0
2020-11-05	9.99	9.99	9.99	9.99	0
2020-11-04	9.99	9.99	9.99	9.99	0
2020-11-03	9.99	9.99	9.99	9.99	0
2020-11-02	9.99	9.99	9.99	9.99	2,000
2020-10-30	9.99	9.99	9.99	9.99	5,000
2020-10-29	9.99	9.99	9.99	9.99	0
2020-10-28	9.99	9.99	9.99	9.99	0
2020-10-27	9.99	9.99	9.99	9.99	2,569
2020-10-26	10.24	10.24	10.24	10.24	0
2020-10-23	10.24	10.24	10.24	10.24	144
2020-10-22	10.21	10.21	10.21	10.21	3,000
2020-10-21	10.21	10.21	10.21	10.21	0
2020-10-20	10.21	10.21	10.21	10.21	4,000
2020-10-16	10.21	10.21	10.21	10.21	0
2020-10-15	10.21	10.21	10.21	10.21	0
2020-10-14	10.21	10.21	10.21	10.21	58
2020-10-13	10.44	10.44	10.44	10.44	0
2020-10-12	10.18	10.18	10.18	10.18	40
2020-10-09	10.54	10.54	10.54	10.54	60
2020-10-08	10.26	10.26	10.26	10.26	0
2020-10-07	10.03	10.03	10.03	10.03	3,000
2020-10-06	10.03	10.03	10.03	10.03	945
2020-10-05	9.75	9.75	9.75	9.75	0
2020-10-02	9.75	9.75	9.75	9.75	0
2020-10-01	9.53	9.53	9.53	9.53	4,131
2020-09-30	9.44	9.44	9.44	9.44	0
2020-09-29	9.44	9.44	9.44	9.44	5,200
2020-09-28	9.80	9.80	9.80	9.80	20,584
2020-09-25	9.80	9.80	9.80	9.80	0
2020-09-24	9.80	9.80	9.80	9.80	0
2020-09-23	9.80	9.80	9.80	9.80	499
2020-09-22	9.77	9.77	9.77	9.77	956
2020-09-21	9.44	9.44	9.44	9.44	131
2020-09-18	9.94	9.94	9.94	9.94	0
2020-09-17	9.94	9.94	9.94	9.94	15,000
2020-09-16	9.94	9.94	9.94	9.94	5,000
2020-09-15	9.77	9.77	9.77	9.77	5,408
2020-09-14	9.12	9.12	9.12	9.12	15,000
2020-09-11	9.23	9.23	9.23	9.23	0
2020-04-03	8.65	8.65	8.65	8.65	0
2020-04-02	8.65	8.65	8.65	8.65	12,098
2020-04-01	9.36	9.36	9.36	9.36	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150