Mcphy Energy Or Share History

Mcphy Energy Or Share Price history. The following table shows end-of-day data 0QTF historical share prices for Mcphy Energy Or, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	2.17	2.17	2.17	2.17	205
2024-05-01	2.10	2.10	2.10	2.10	0
2024-04-30	2.10	2.10	2.10	2.10	12
2024-04-29	2.13	2.13	2.13	2.13	550
2024-04-26	1.93	1.93	1.93	1.93	2,079
2024-04-25	1.87	1.87	1.87	1.87	1,200
2024-04-24	1.92	1.92	1.92	1.92	101
2024-04-23	1.93	1.93	1.93	1.93	855
2024-04-22	1.89	1.89	1.89	1.89	5,493
2024-04-19	1.93	1.93	1.93	1.93	2,305
2024-04-18	1.93	1.93	1.93	1.93	186
2024-04-17	1.86	1.86	1.86	1.86	4,207
2024-04-16	1.87	1.87	1.87	1.87	1,191
2024-04-15	1.89	1.89	1.89	1.89	776
2024-04-12	1.97	1.97	1.97	1.97	5
2024-04-11	1.91	1.91	1.91	1.91	1,185
2024-04-10	1.94	1.94	1.94	1.94	9,405
2024-04-09	2.08	2.08	2.08	2.08	2,428
2024-04-08	2.05	2.05	2.05	2.05	4,385
2024-04-05	1.97	1.97	1.97	1.97	9,718
2024-04-04	2.09	2.09	2.09	2.09	12,203
2024-04-03	2.24	2.24	2.24	2.24	9,346
2024-04-02	1.83	1.83	1.83	1.83	5,254
2024-04-01	1.90	1.90	1.90	1.90	0
2024-03-29	1.90	1.90	1.90	1.90	0
2024-03-28	1.90	1.90	1.90	1.90	620
2024-03-27	1.84	1.84	1.84	1.84	63
2024-03-26	1.82	1.82	1.82	1.82	75
2024-03-25	1.59	1.59	1.59	1.59	56
2024-03-22	1.66	1.66	1.66	1.66	4,280
2024-03-21	1.67	1.67	1.67	1.67	5,981
2024-03-20	1.70	1.70	1.70	1.70	17,432
2024-03-19	1.65	1.65	1.65	1.65	75
2024-03-18	1.62	1.62	1.62	1.62	5,978
2024-03-15	1.56	1.56	1.56	1.56	3,262
2024-03-14	1.71	1.71	1.71	1.71	13,491
2024-03-13	1.68	1.68	1.68	1.68	7,874
2024-03-12	1.83	1.83	1.83	1.83	2,588
2024-03-11	1.89	1.89	1.89	1.89	2,296
2024-03-08	1.97	1.97	1.97	1.97	2,734
2024-03-07	1.98	1.98	1.98	1.98	18,389
2024-03-06	1.97	1.97	1.97	1.97	738
2024-03-05	2.00	2.00	2.00	2.00	2,210
2024-03-04	2.00	2.00	2.00	2.00	6,397
2024-03-01	2.07	2.07	2.07	2.07	4,589
2024-02-29	1.99	1.99	1.99	1.99	2,417
2024-02-28	2.00	2.00	2.00	2.00	4,875
2024-02-27	2.14	2.14	2.14	2.14	53
2024-02-26	2.12	2.12	2.12	2.12	107
2024-02-23	2.11	2.11	2.11	2.11	19
2024-02-22	2.25	2.25	2.25	2.25	1,998
2024-02-21	2.23	2.23	2.23	2.23	1,854
2024-02-20	2.30	2.30	2.30	2.30	12,804
2024-02-19	2.32	2.32	2.32	2.32	6,227
2024-02-16	2.39	2.39	2.39	2.39	5,574
2024-02-15	2.26	2.26	2.26	2.26	313
2024-02-14	2.26	2.26	2.26	2.26	747
2024-02-13	2.35	2.35	2.35	2.35	5,735
2024-02-12	2.28	2.28	2.28	2.28	4,273
2024-02-09	2.30	2.30	2.30	2.30	2,920
2024-02-08	2.40	2.40	2.40	2.40	199
2024-02-07	2.42	2.42	2.42	2.42	5,874
2024-02-06	2.48	2.48	2.48	2.48	7,825
2024-02-05	2.62	2.62	2.62	2.62	1,813
2024-02-02	2.74	2.74	2.74	2.74	2,137
2024-02-01	2.78	2.78	2.78	2.78	408
2024-01-31	2.77	2.77	2.77	2.77	2,941
2024-01-30	2.76	2.76	2.76	2.76	2,089
2024-01-29	2.82	2.82	2.82	2.82	1,028
2024-01-26	2.81	2.81	2.81	2.81	532
2024-01-25	2.80	2.80	2.80	2.80	57
2024-01-24	2.85	2.85	2.85	2.85	5,970
2024-01-23	3.02	3.02	3.02	3.02	1,426
2024-01-22	3.01	3.01	3.01	3.01	1,360
2024-01-19	3.03	3.03	3.03	3.03	1,016
2024-01-18	3.03	3.03	3.03	3.03	2,542
2024-01-17	3.04	3.04	3.04	3.04	558
2024-01-16	3.09	3.09	3.09	3.09	668
2024-01-15	3.17	3.17	3.17	3.17	2,702
2024-01-12	3.04	3.04	3.04	3.04	1,107
2024-01-11	3.12	3.12	3.12	3.12	521
2024-01-10	3.16	3.16	3.16	3.16	1,080
2024-01-09	3.28	3.28	3.28	3.28	1,863
2024-01-08	3.22	3.22	3.22	3.22	2,804
2024-01-05	3.24	3.24	3.24	3.24	2,690
2024-01-04	3.30	3.30	3.30	3.30	553
2024-01-03	3.34	3.34	3.34	3.34	2,951
2024-01-02	3.37	3.37	3.37	3.37	3,621
2024-01-01	3.36	3.36	3.36	3.36	0
2023-12-29	3.36	3.36	3.36	3.36	2,167
2023-12-28	3.46	3.46	3.46	3.46	25,345
2023-12-27	3.43	3.43	3.43	3.43	16,749
2023-12-26	3.43	3.43	3.43	3.43	0
2023-12-25	3.43	3.43	3.43	3.43	0
2023-12-22	3.43	3.43	3.43	3.43	1,757
2023-12-21	3.33	3.33	3.33	3.33	6,396
2023-12-20	3.30	3.30	3.30	3.30	8,888
2023-12-19	3.71	3.71	3.71	3.71	31,045
2023-12-18	3.70	3.70	3.70	3.70	6,212
2023-12-15	3.34	3.34	3.34	3.34	8,612
2023-12-14	3.30	3.30	3.30	3.30	11,227
2023-12-13	3.20	3.20	3.20	3.20	7,383
2023-12-12	3.37	3.37	3.37	3.37	369
2023-12-11	3.36	3.36	3.36	3.36	1,533
2023-12-08	3.50	3.50	3.50	3.50	4,010
2023-12-07	3.53	3.53	3.53	3.53	3,917
2023-12-06	3.77	3.77	3.77	3.77	3,101
2023-12-05	3.66	3.66	3.66	3.66	1,852
2023-12-04	3.68	3.68	3.68	3.68	5,601
2023-12-01	3.71	3.71	3.71	3.71	1,627
2023-11-30	3.60	3.60	3.60	3.60	1,018
2023-11-29	3.61	3.61	3.61	3.61	4,475
2023-11-28	3.55	3.55	3.55	3.55	4,178
2023-11-27	3.61	3.61	3.61	3.61	2,069
2023-11-24	3.69	3.69	3.69	3.69	2,298
2023-11-23	3.69	3.69	3.69	3.69	548
2023-11-22	3.66	3.66	3.66	3.66	2,587
2023-11-21	3.67	3.67	3.67	3.67	3,907
2023-11-20	3.84	3.84	3.84	3.84	4,649
2023-11-17	3.87	3.87	3.87	3.87	1,967
2023-11-16	3.78	3.78	3.78	3.78	5,072
2023-11-15	4.11	4.11	4.11	4.11	8,240
2023-11-14	3.96	3.96	3.96	3.96	2,713
2023-11-13	3.78	3.78	3.78	3.78	5,508
2023-11-10	3.90	3.90	3.90	3.90	8,333
2023-11-09	4.00	4.00	4.00	4.00	3,612
2023-11-08	4.01	4.01	4.01	4.01	4,290
2023-11-07	4.18	4.18	4.18	4.18	2,350
2023-11-06	4.26	4.26	4.26	4.26	12,437
2023-11-03	4.29	4.29	4.29	4.29	34,076
2023-11-02	4.07	4.07	4.07	4.07	3,566
2023-11-01	3.76	3.76	3.76	3.76	3,167
2023-10-31	3.45	3.45	3.45	3.45	7,472
2023-10-30	3.55	3.55	3.55	3.55	108
2023-10-27	3.52	3.52	3.52	3.52	3,590
2023-10-26	3.65	3.65	3.65	3.65	4,195
2023-10-25	3.63	3.63	3.63	3.63	1,160
2023-10-24	3.76	3.76	3.76	3.76	2,090
2023-10-23	3.75	3.75	3.75	3.75	911
2023-10-20	3.72	3.72	3.72	3.72	2,804
2023-10-19	3.93	3.93	3.93	3.93	2,200
2023-10-18	3.98	3.98	3.98	3.98	888
2023-10-17	4.07	4.07	4.07	4.07	1,379
2023-10-16	3.88	3.88	3.88	3.88	3,024
2023-10-13	4.12	4.12	4.12	4.12	2,980
2023-10-12	4.25	4.25	4.25	4.25	6,101
2023-10-11	4.53	4.53	4.53	4.53	6,325
2023-10-10	4.41	4.41	4.41	4.41	1,970
2023-10-09	4.55	4.55	4.55	4.55	1,986
2023-10-06	4.44	4.44	4.44	4.44	3,331
2023-10-05	4.83	4.83	4.83	4.83	2,596
2023-10-04	4.75	4.75	4.75	4.75	1,788
2023-10-03	4.96	4.96	4.96	4.96	1,822
2023-10-02	5.29	5.29	5.29	5.29	1,732
2023-09-29	5.21	5.21	5.21	5.21	3,934
2023-09-28	5.10	5.10	5.10	5.10	1,589
2023-09-27	5.08	5.08	5.08	5.08	1,660
2023-09-26	5.14	5.14	5.14	5.14	1,926
2023-09-25	5.24	5.24	5.24	5.24	12,929
2023-09-22	5.60	5.60	5.60	5.60	3,468
2023-09-21	5.63	5.63	5.63	5.63	102,221
2023-09-20	5.81	5.81	5.81	5.81	2,806
2023-09-19	5.71	5.71	5.71	5.71	3,239
2023-09-18	6.01	6.01	6.01	6.01	3,246
2023-09-15	6.08	6.08	6.08	6.08	7,405
2023-09-14	6.11	6.11	6.11	6.11	13,865
2023-09-13	6.14	6.14	6.14	6.14	1,515
2023-09-12	6.19	6.19	6.19	6.19	4,116
2023-09-11	6.50	6.50	6.50	6.50	3,347
2023-09-08	6.33	6.33	6.33	6.33	1,394
2023-09-07	6.46	6.46	6.46	6.46	1,830
2023-09-06	6.41	6.41	6.41	6.41	2,094
2023-09-05	6.43	6.43	6.43	6.43	4,098
2023-09-04	6.56	6.56	6.56	6.56	5,221
2023-09-01	6.46	6.46	6.46	6.46	6,918
2023-08-31	6.75	6.75	6.75	6.75	19,169
2023-08-30	6.53	6.53	6.53	6.53	12,526
2023-08-29	6.42	6.42	6.42	6.42	1,173
2023-08-28	6.22	6.22	6.22	6.22	0
2023-08-25	6.22	6.22	6.22	6.22	17,320
2023-08-24	6.44	6.44	6.44	6.44	1,003
2023-08-23	6.84	6.84	6.84	6.84	59,815
2023-08-22	6.98	6.98	6.98	6.98	3,419
2023-08-21	6.55	6.55	6.55	6.55	103,562
2023-08-18	6.45	6.45	6.45	6.45	6,536
2023-08-17	6.63	6.63	6.63	6.63	10,539
2023-08-16	6.86	6.86	6.86	6.86	6,666
2023-08-15	7.04	7.04	7.04	7.04	10,268
2023-08-14	6.99	6.99	6.99	6.99	6,920
2023-08-11	7.21	7.21	7.21	7.21	13,882
2023-08-10	7.37	7.37	7.37	7.37	4,591
2023-08-09	7.34	7.34	7.34	7.34	8,116
2023-08-08	7.21	7.21	7.21	7.21	15,219
2023-08-07	7.64	7.64	7.64	7.64	8,187
2023-08-04	7.67	7.67	7.67	7.67	4,297
2023-08-03	7.68	7.68	7.68	7.68	11,539
2023-08-02	7.96	7.96	7.96	7.96	12,820
2023-08-01	7.65	7.65	7.65	7.65	16,509
2023-07-31	7.68	7.68	7.68	7.68	14,761
2023-07-28	7.93	7.93	7.93	7.93	13,038
2023-07-27	8.06	8.06	8.06	8.06	6,105
2023-07-26	8.15	8.15	8.15	8.15	3,667
2023-07-25	8.34	8.34	8.34	8.34	10,947
2023-07-24	8.45	8.45	8.45	8.45	27,568
2023-07-21	8.47	8.47	8.47	8.47	9,733
2023-07-20	8.13	8.13	8.13	8.13	20,776
2023-07-19	8.43	8.43	8.43	8.43	15,902
2023-07-18	8.03	8.03	8.03	8.03	83,833
2023-07-17	8.09	8.09	8.09	8.09	13,460
2023-07-14	8.21	8.21	8.21	8.21	30,808
2023-07-13	8.11	8.11	8.11	8.11	277,806
2023-07-12	7.81	7.81	7.81	7.81	11,497
2023-07-11	7.90	7.90	7.90	7.90	8,145
2023-07-10	7.73	7.73	7.73	7.73	7,579
2023-07-07	7.77	7.77	7.77	7.77	23,414
2023-07-06	7.78	7.78	7.78	7.78	15,144
2023-07-05	8.03	8.03	8.03	8.03	12,342
2023-07-04	8.23	8.23	8.23	8.23	9,794
2023-07-03	8.14	8.14	8.14	8.14	8,615
2023-06-30	8.45	8.45	8.45	8.45	78,697
2023-06-29	8.16	8.16	8.16	8.16	16,754
2023-06-28	8.38	8.38	8.38	8.38	7,398
2023-06-27	8.44	8.44	8.44	8.44	4,051
2023-06-26	8.43	8.43	8.43	8.43	5,459
2023-06-23	8.46	8.46	8.46	8.46	6,841
2023-06-22	8.75	8.75	8.75	8.75	16,859
2023-06-21	9.36	9.36	9.36	9.36	6,259
2023-06-20	9.50	9.50	9.50	9.50	15,246
2023-06-19	9.42	9.42	9.42	9.42	8,289
2023-06-16	9.53	9.53	9.53	9.53	15,925
2023-06-15	9.40	9.40	9.40	9.40	9,945
2023-06-14	9.52	9.52	9.52	9.52	14,665
2023-06-13	9.59	9.59	9.59	9.59	7,447
2023-06-12	9.79	9.79	9.79	9.79	5,292
2023-06-09	9.57	9.57	9.57	9.57	13,633
2023-06-08	9.96	9.96	9.96	9.96	16,573
2023-06-07	9.82	9.82	9.82	9.82	15,209
2023-06-06	9.85	9.85	9.85	9.85	24,026
2023-06-05	9.70	9.70	9.70	9.70	11,318
2023-06-02	9.55	9.55	9.55	9.55	7,519
2023-06-01	9.38	9.38	9.38	9.38	17,929
2023-05-31	9.41	9.41	9.41	9.41	76,408
2023-05-30	9.10	9.10	9.10	9.10	12,526
2023-05-29	8.95	8.95	8.95	8.95	0
2023-05-26	8.91	8.91	8.91	8.91	4,942
2023-05-25	8.97	8.97	8.97	8.97	5,068
2023-05-24	8.82	8.82	8.82	8.82	3,978
2023-05-23	8.89	8.89	8.89	8.89	4,400
2023-05-22	9.09	9.09	9.09	9.09	1,637
2023-05-19	8.98	8.98	8.98	8.98	82,028
2023-05-18	9.30	9.30	9.30	9.30	4,371
2023-05-17	9.63	9.63	9.63	9.63	5,738
2023-05-16	9.97	9.97	9.97	9.97	1,640
2023-05-15	10.19	10.19	10.19	10.19	16,337
2023-05-12	11.02	11.02	11.02	11.02	2,125
2023-05-11	11.16	11.16	11.16	11.16	512
2023-05-10	11.47	11.47	11.47	11.47	12,471
2023-05-09	11.07	11.07	11.07	11.07	545
2023-05-08	10.98	10.98	10.98	10.98	0
2023-05-05	10.90	10.90	10.90	10.90	880
2023-05-04	10.99	10.99	10.99	10.99	2,962
2023-05-03	11.04	11.04	11.04	11.04	2,416
2023-05-02	11.10	11.10	11.10	11.10	51,471
2023-05-01	12.30	12.30	12.30	12.30	0
2023-04-28	12.22	12.22	12.22	12.22	1,289
2023-04-27	12.18	12.18	12.18	12.18	2,653
2023-04-26	11.80	11.80	11.80	11.80	1,034
2023-04-25	12.17	12.17	12.17	12.17	842
2023-04-24	12.13	12.13	12.13	12.13	2,363
2023-04-21	12.22	12.22	12.22	12.22	1,259
2023-04-20	12.05	12.05	12.05	12.05	1,702
2023-04-19	12.11	12.11	12.11	12.11	2,289
2023-04-18	12.12	12.12	12.12	12.12	5,724
2023-04-17	12.51	12.51	12.51	12.51	2,167
2023-04-14	12.50	12.50	12.50	12.50	2,287
2023-04-13	12.54	12.54	12.54	12.54	628
2023-04-12	12.54	12.54	12.54	12.54	1,766
2023-04-11	12.74	12.74	12.74	12.74	4,837
2023-04-10	11.92	11.92	11.92	11.92	0
2023-04-07	11.92	11.92	11.92	11.92	0
2023-04-06	11.92	11.92	11.92	11.92	4,588
2023-04-05	11.96	11.96	11.96	11.96	3,834
2023-04-04	12.62	12.62	12.62	12.62	1,143
2023-04-03	13.10	13.10	13.10	13.10	1,947
2023-03-31	12.87	12.87	12.87	12.87	64,471
2023-03-30	12.94	12.94	12.94	12.94	4,014
2023-03-29	12.73	12.73	12.73	12.73	2,160
2023-03-28	12.41	12.41	12.41	12.41	5,165
2023-03-27	12.91	12.91	12.91	12.91	20,920
2023-03-24	13.07	13.07	13.07	13.07	8,211
2023-03-23	13.14	13.14	13.14	13.14	2,847
2023-03-22	12.88	12.88	12.88	12.88	3,648
2023-03-21	12.67	12.67	12.67	12.67	8,523
2023-03-20	12.13	12.13	12.13	12.13	1,489
2023-03-17	12.16	12.16	12.16	12.16	17,431
2023-03-16	12.47	12.47	12.47	12.47	2,497
2023-03-15	12.18	12.18	12.18	12.18	3,458
2023-03-14	12.65	12.65	12.65	12.65	630
2023-03-13	12.31	12.31	12.31	12.31	12,075
2023-03-10	12.71	12.71	12.71	12.71	2,453
2023-03-09	12.71	12.71	12.71	12.71	1,222
2023-03-08	12.75	12.75	12.75	12.75	3,201
2023-03-07	12.79	12.79	12.79	12.79	5,514
2023-03-06	13.18	13.18	13.18	13.18	1,436
2023-03-03	13.21	13.21	13.21	13.21	2,331
2023-03-02	13.27	13.27	13.27	13.27	4,384
2023-03-01	13.67	13.67	13.67	13.67	4,232
2023-02-28	13.63	13.63	13.63	13.63	3,004
2023-02-27	13.47	13.47	13.47	13.47	738
2023-02-24	13.10	13.10	13.10	13.10	2,038
2023-02-23	13.15	13.15	13.15	13.15	868
2023-02-22	12.68	12.68	12.68	12.68	1,432
2023-02-21	13.16	13.16	13.16	13.16	3,395
2023-02-20	13.05	13.05	13.05	13.05	5,096
2023-02-17	12.96	12.96	12.96	12.96	2,482
2023-02-16	13.03	13.03	13.03	13.03	5,837
2023-02-15	12.87	12.87	12.87	12.87	4,885
2023-02-14	13.45	13.45	13.45	13.45	4,974
2023-02-13	13.31	13.31	13.31	13.31	912
2023-02-10	13.25	13.25	13.25	13.25	1,339
2023-02-09	13.72	13.72	13.72	13.72	7,038
2023-02-08	13.69	13.69	13.69	13.69	15,394
2023-02-07	13.45	13.45	13.45	13.45	5,212
2023-02-06	13.78	13.78	13.78	13.78	7,816
2023-02-03	14.72	14.72	14.72	14.72	7,737
2023-02-02	14.73	14.73	14.73	14.73	15,651
2023-02-01	14.22	14.22	14.22	14.22	3,094
2023-01-31	13.58	13.58	13.58	13.58	5,167
2023-01-30	13.68	13.68	13.68	13.68	5,683
2023-01-27	13.95	13.95	13.95	13.95	4,236
2023-01-26	13.78	13.78	13.78	13.78	6,808
2023-01-25	13.51	13.51	13.51	13.51	4,611
2023-01-24	13.93	13.93	13.93	13.93	7,807
2023-01-23	14.36	14.36	14.36	14.36	11,718
2023-01-20	14.20	14.20	14.20	14.20	9,582
2023-01-19	13.80	13.80	13.80	13.80	2,718
2023-01-18	14.23	14.23	14.23	14.23	3,064
2023-01-17	14.12	14.12	14.12	14.12	5,263
2023-01-16	13.97	13.97	13.97	13.97	20,546
2023-01-13	14.86	14.86	14.86	14.86	9,390
2023-01-12	14.33	14.33	14.33	14.33	3,722
2023-01-11	14.08	14.08	14.08	14.08	5,937
2023-01-10	13.78	13.78	13.78	13.78	5,287
2023-01-09	13.85	13.85	13.85	13.85	4,148
2023-01-06	13.46	13.46	13.46	13.46	5,123
2023-01-05	12.95	12.95	12.95	12.95	2,261
2023-01-04	12.71	12.71	12.71	12.71	2,558
2023-01-03	12.85	12.85	12.85	12.85	2,832
2023-01-02	12.39	12.39	12.39	12.39	0
2022-12-30	12.49	12.49	12.49	12.49	8,004
2022-12-29	12.68	12.68	12.68	12.68	8,451
2022-12-28	11.98	11.98	11.98	11.98	4,975
2022-12-27	11.96	11.96	11.96	11.96	0
2022-12-26	11.96	11.96	11.96	11.96	0
2022-12-23	11.93	11.93	11.93	11.93	3,748
2022-12-22	12.18	12.18	12.18	12.18	1,962
2022-12-21	11.93	11.93	11.93	11.93	6,305
2022-12-20	12.00	12.00	12.00	12.00	897
2022-12-19	12.00	12.00	12.00	12.00	11,761
2022-12-16	12.01	12.01	12.01	12.01	4,877
2022-12-15	12.40	12.40	12.40	12.40	8,643
2022-12-14	12.72	12.72	12.72	12.72	5,362
2022-12-13	13.57	13.57	13.57	13.57	4,758
2022-12-12	13.83	13.83	13.83	13.83	2,647
2022-12-09	13.65	13.65	13.65	13.65	5,571
2022-12-08	13.41	13.41	13.41	13.41	2,668
2022-12-07	12.98	12.98	12.98	12.98	5,024
2022-12-06	13.37	13.37	13.37	13.37	3,874
2022-12-05	13.77	13.77	13.77	13.77	3,654
2022-12-02	13.58	13.58	13.58	13.58	10,951
2022-12-01	13.93	13.93	13.93	13.93	3,424
2022-11-30	13.66	13.66	13.66	13.66	25,997
2022-11-29	13.12	13.12	13.12	13.12	11,666
2022-11-28	13.13	13.13	13.13	13.13	3,564
2022-11-25	12.47	12.47	12.47	12.47	5,170
2022-11-24	13.01	13.01	13.01	13.01	1,663
2022-11-23	12.41	12.41	12.41	12.41	1,673
2022-11-22	11.98	11.98	11.98	11.98	1,282
2022-11-21	11.82	11.82	11.82	11.82	4,818
2022-11-18	12.18	12.18	12.18	12.18	22,782
2022-11-17	11.86	11.86	11.86	11.86	3,670
2022-11-16	12.07	12.07	12.07	12.07	4,521
2022-11-15	12.58	12.58	12.58	12.58	5,440
2022-11-14	12.63	12.63	12.63	12.63	5,949
2022-11-11	12.45	12.45	12.45	12.45	8,898
2022-11-10	12.69	12.69	12.69	12.69	17,412
2022-11-09	12.05	12.05	12.05	12.05	9,321
2022-11-08	12.31	12.31	12.31	12.31	23,579
2022-11-07	12.32	12.32	12.32	12.32	17,280
2022-11-04	11.46	11.46	11.46	11.46	12,906
2022-11-03	11.19	11.19	11.19	11.19	9,349
2022-11-02	11.26	11.26	11.26	11.26	14,656
2022-11-01	11.64	11.64	11.64	11.64	14,235
2022-10-31	11.52	11.52	11.52	11.52	18,298
2022-10-28	11.74	11.74	11.74	11.74	11,483
2022-10-27	12.05	12.05	12.05	12.05	37,301
2022-10-26	12.60	12.60	12.60	12.60	27,307
2022-10-25	11.90	11.90	11.90	11.90	35,674
2022-10-24	12.81	12.81	12.81	12.81	35,401
2022-10-21	13.45	13.45	13.45	13.45	179,110
2022-10-20	13.97	13.97	13.97	13.97	36,776
2022-10-19	12.81	12.81	12.81	12.81	55,834
2022-10-18	13.01	13.01	13.01	13.01	69,684
2022-10-17	11.13	11.13	11.13	11.13	17,631
2022-10-14	10.82	10.82	10.82	10.82	15,411
2022-10-13	10.48	10.48	10.48	10.48	32,424
2022-10-12	10.41	10.41	10.41	10.41	14,540
2022-10-11	10.98	10.98	10.98	10.98	8,897
2022-10-10	11.17	11.17	11.17	11.17	5,983
2022-10-07	11.05	11.05	11.05	11.05	29,491
2022-10-06	10.10	10.10	10.10	10.10	32,611
2022-10-05	10.85	10.85	10.85	10.85	19,343
2022-10-04	10.89	10.89	10.89	10.89	42,625
2022-10-03	10.48	10.48	10.48	10.48	30,548
2022-09-30	9.48	9.48	9.48	9.48	31,820
2022-09-29	9.17	9.17	9.17	9.17	68,185
2022-09-28	9.04	9.04	9.04	9.04	49,856
2022-09-27	8.25	8.25	8.25	8.25	39,256
2022-09-26	7.86	7.86	7.86	7.86	26,150
2022-09-23	7.65	7.65	7.65	7.65	51,459
2022-09-22	8.29	8.29	8.29	8.29	28,796
2022-09-21	8.35	8.35	8.35	8.35	31,209
2022-09-20	8.23	8.23	8.23	8.23	41,745
2022-09-19	8.74	8.74	8.74	8.74	0
2022-09-16	8.74	8.74	8.74	8.74	39,611
2022-09-15	9.13	9.13	9.13	9.13	37,375
2022-09-14	9.44	9.44	9.44	9.44	21,832
2022-09-13	10.02	10.02	10.02	10.02	15,890
2022-09-12	10.59	10.59	10.59	10.59	15,573
2022-09-09	10.86	10.86	10.86	10.86	13,048
2022-09-08	10.85	10.85	10.85	10.85	30,281
2022-09-07	11.11	11.11	11.11	11.11	9,857
2022-09-06	11.14	11.14	11.14	11.14	9,746
2022-09-05	11.44	11.44	11.44	11.44	6,053
2022-09-02	11.59	11.59	11.59	11.59	19,059
2022-09-01	11.92	11.92	11.92	11.92	20,207
2022-08-31	12.68	12.68	12.68	12.68	11,806
2022-08-30	12.91	12.91	12.91	12.91	14,420
2022-08-29	13.01	13.01	13.01	13.01	0
2022-08-26	13.01	13.01	13.01	13.01	12,495
2022-08-25	13.43	13.43	13.43	13.43	22,990
2022-08-24	13.15	13.15	13.15	13.15	8,443
2022-08-23	13.38	13.38	13.38	13.38	7,587
2022-08-22	13.29	13.29	13.29	13.29	9,688
2022-08-19	13.60	13.60	13.60	13.60	9,901
2022-08-18	14.02	14.02	14.02	14.02	3,531
2022-08-17	14.27	14.27	14.27	14.27	10,397
2022-08-16	14.66	14.66	14.66	14.66	3,687
2022-08-15	14.65	14.65	14.65	14.65	9,292
2022-08-12	14.58	14.58	14.58	14.58	5,331
2022-08-11	15.02	15.02	15.02	15.02	25,803
2022-08-10	14.40	14.40	14.40	14.40	9,894
2022-08-09	14.32	14.32	14.32	14.32	11,504
2022-08-08	14.56	14.56	14.56	14.56	17,907
2022-08-05	14.21	14.21	14.21	14.21	15,382
2022-08-04	14.34	14.34	14.34	14.34	14,952
2022-08-03	13.95	13.95	13.95	13.95	13,061
2022-08-02	14.26	14.26	14.26	14.26	16,165
2022-08-01	14.10	14.10	14.10	14.10	23,470
2022-07-29	14.97	14.97	14.97	14.97	20,575
2022-07-28	16.08	16.08	16.08	16.08	14,754
2022-07-27	14.94	14.94	14.94	14.94	12,290
2022-07-26	14.78	14.78	14.78	14.78	14,594
2022-07-25	15.19	15.19	15.19	15.19	5,249
2022-07-22	15.55	15.55	15.55	15.55	10,338
2022-07-21	15.27	15.27	15.27	15.27	9,101
2022-07-20	15.38	15.38	15.38	15.38	7,145
2022-07-19	15.50	15.50	15.50	15.50	20,272
2022-07-18	15.33	15.33	15.33	15.33	25,521
2022-07-15	13.09	13.09	13.09	13.09	24,941
2022-07-14	12.63	12.63	12.63	12.63	8,215
2022-07-13	13.24	13.24	13.24	13.24	19,766
2022-07-12	13.47	13.47	13.47	13.47	17,335
2022-07-11	13.53	13.53	13.53	13.53	36,247
2022-07-08	14.05	14.05	14.05	14.05	11,528
2022-07-07	13.48	13.48	13.48	13.48	7,321
2022-07-06	12.95	12.95	12.95	12.95	5,821
2022-07-05	12.76	12.76	12.76	12.76	4,930
2022-07-04	12.66	12.66	12.66	12.66	3,922
2022-07-01	12.91	12.91	12.91	12.91	6,876
2022-06-30	12.57	12.57	12.57	12.57	5,517
2022-06-29	13.19	13.19	13.19	13.19	6,804
2022-06-28	13.93	13.93	13.93	13.93	8,556
2022-06-27	13.73	13.73	13.73	13.73	8,442
2022-06-24	13.81	13.81	13.81	13.81	9,416
2022-06-23	13.61	13.61	13.61	13.61	12,769
2022-06-22	14.17	14.17	14.17	14.17	9,856
2022-06-21	14.61	14.61	14.61	14.61	18,924
2022-06-20	14.22	14.22	14.22	14.22	10,989
2022-06-17	13.86	13.86	13.86	13.86	37,625
2022-06-16	13.06	13.06	13.06	13.06	9,150
2022-06-15	13.70	13.70	13.70	13.70	13,634
2022-06-14	12.94	12.94	12.94	12.94	19,852
2022-06-13	13.67	13.67	13.67	13.67	14,173
2022-06-10	14.65	14.65	14.65	14.65	25,036
2022-06-09	15.74	15.74	15.74	15.74	3,330
2022-06-08	15.91	15.91	15.91	15.91	12,437
2022-06-07	15.78	15.78	15.78	15.78	13,676
2022-06-06	16.13	16.13	16.13	16.13	9,959
2022-06-03	15.36	15.36	15.36	15.36	0
2022-06-02	15.36	15.36	15.36	15.36	0
2022-06-01	15.36	15.36	15.36	15.36	10,755
2022-05-31	15.35	15.35	15.35	15.35	19,655
2022-05-30	15.77	15.77	15.77	15.77	15,812
2022-05-27	15.81	15.81	15.81	15.81	12,644
2022-05-26	15.69	15.69	15.69	15.69	28,979
2022-05-25	15.48	15.48	15.48	15.48	18,195
2022-05-24	16.06	16.06	16.06	16.06	21,384
2022-05-23	16.68	16.68	16.68	16.68	10,191
2022-05-20	16.54	16.54	16.54	16.54	25,069
2022-05-19	16.63	16.63	16.63	16.63	18,551
2022-05-18	16.49	16.49	16.49	16.49	18,315
2022-05-17	16.59	16.59	16.59	16.59	8,140
2022-05-16	16.18	16.18	16.18	16.18	26,117
2022-05-13	16.84	16.84	16.84	16.84	30,264
2022-05-12	15.54	15.54	15.54	15.54	36,934
2022-05-11	16.50	16.50	16.50	16.50	16,171
2022-05-10	16.35	16.35	16.35	16.35	13,193
2022-05-09	16.33	16.33	16.33	16.33	12,394
2022-05-06	17.85	17.85	17.85	17.85	5,696
2022-05-05	17.43	17.43	17.43	17.43	6,638
2022-05-04	17.91	17.91	17.91	17.91	10,397
2022-05-03	17.48	17.48	17.48	17.48	7,758
2022-05-02	17.57	17.57	17.57	17.57	0
2022-04-29	17.57	17.57	17.57	17.57	11,654
2022-04-28	16.90	16.90	16.90	16.90	31,527
2022-04-27	17.04	17.04	17.04	17.04	30,763
2022-04-26	18.18	18.18	18.18	18.18	14,335
2022-04-25	18.39	18.39	18.39	18.39	62,839
2022-04-22	18.46	18.46	18.46	18.46	29,883
2022-04-21	18.82	18.82	18.82	18.82	33,481
2022-04-20	19.34	19.34	19.34	19.34	20,772
2022-04-19	18.25	18.25	18.25	18.25	11,730
2022-04-18	18.35	18.35	18.35	18.35	0
2022-04-15	18.35	18.35	18.35	18.35	0
2022-04-14	18.35	18.35	18.35	18.35	5,049
2022-04-13	18.41	18.41	18.41	18.41	28,032
2022-04-12	18.22	18.22	18.22	18.22	17,672
2022-04-11	18.67	18.67	18.67	18.67	26,206
2022-04-08	18.72	18.72	18.72	18.72	12,691
2022-04-07	18.99	18.99	18.99	18.99	28,433
2022-04-06	19.17	19.17	19.17	19.17	54,111
2022-04-05	20.30	20.30	20.30	20.30	102,642
2022-04-04	20.07	20.07	20.07	20.07	31,339
2022-04-01	19.00	19.00	19.00	19.00	55,833
2022-03-31	18.93	18.93	18.93	18.93	7,585
2022-03-30	18.88	18.88	18.88	18.88	12,036
2022-03-29	18.58	18.58	18.58	18.58	2,379
2022-03-28	18.50	18.50	18.50	18.50	4,408
2022-03-25	18.58	18.58	18.58	18.58	15,538
2022-03-24	19.28	19.28	19.28	19.28	16,023
2022-03-23	19.25	19.25	19.25	19.25	9,748
2022-03-22	19.97	19.97	19.97	19.97	90,188
2022-03-21	19.70	19.70	19.70	19.70	9,886
2022-03-18	19.82	19.82	19.82	19.82	11,075
2022-03-17	19.93	19.93	19.93	19.93	13,920
2022-03-16	20.18	20.18	20.18	20.18	46,025
2022-03-15	19.29	19.29	19.29	19.29	27,187
2022-03-14	20.02	20.02	20.02	20.02	14,121
2022-03-11	20.22	20.22	20.22	20.22	52,949
2022-03-10	19.04	19.04	19.04	19.04	102,358
2022-03-09	19.20	19.20	19.20	19.20	24,266
2022-03-08	18.52	18.52	18.52	18.52	67,811
2022-03-07	16.16	16.16	16.16	16.16	54,187
2022-03-04	15.11	15.11	15.11	15.11	9,240
2022-03-03	15.77	15.77	15.77	15.77	6,020
2022-03-02	16.16	16.16	16.16	16.16	28,853
2022-03-01	14.85	14.85	14.85	14.85	65,058
2022-02-28	17.08	17.08	17.08	17.08	31,296
2022-02-25	15.00	15.00	15.00	15.00	65,037
2022-02-24	14.28	14.28	14.28	14.28	69,605
2022-02-23	14.04	14.04	14.04	14.04	1,871
2022-02-22	13.96	13.96	13.96	13.96	26,299
2022-02-21	13.74	13.74	13.74	13.74	57,386
2022-02-18	15.03	15.03	15.03	15.03	8,875
2022-02-17	15.04	15.04	15.04	15.04	24,531
2022-02-16	16.00	16.00	16.00	16.00	37,921
2022-02-15	16.98	16.98	16.98	16.98	11,411
2022-02-14	16.35	16.35	16.35	16.35	25,570
2022-02-11	17.62	17.62	17.62	17.62	30,378
2022-02-10	17.58	17.58	17.58	17.58	21,674
2022-02-09	16.41	16.41	16.41	16.41	23,918
2022-02-08	15.94	15.94	15.94	15.94	3,127
2022-02-07	15.94	15.94	15.94	15.94	8,591
2022-02-04	15.96	15.96	15.96	15.96	12,632
2022-02-03	15.94	15.94	15.94	15.94	11,586
2022-02-02	17.00	17.00	17.00	17.00	15,768
2022-02-01	16.66	16.66	16.66	16.66	18,437
2022-01-31	16.50	16.50	16.50	16.50	21,028
2022-01-28	15.71	15.71	15.71	15.71	10,465
2022-01-27	15.45	15.45	15.45	15.45	44,165
2022-01-26	15.53	15.53	15.53	15.53	61,305
2022-01-25	17.50	17.50	17.50	17.50	10,249
2022-01-24	17.20	17.20	17.20	17.20	23,851
2022-01-21	18.84	18.84	18.84	18.84	6,328
2022-01-20	19.13	19.13	19.13	19.13	10,244
2022-01-19	18.08	18.08	18.08	18.08	6,730
2022-01-18	19.01	19.01	19.01	19.01	44,159
2022-01-17	19.58	19.58	19.58	19.58	12,936
2022-01-14	19.68	19.68	19.68	19.68	4,449
2022-01-13	19.53	19.53	19.53	19.53	5,062
2022-01-12	19.62	19.62	19.62	19.62	11,881
2022-01-11	18.84	18.84	18.84	18.84	4,382
2022-01-10	18.94	18.94	18.94	18.94	7,991
2022-01-07	19.62	19.62	19.62	19.62	5,960
2022-01-06	19.69	19.69	19.69	19.69	9,284
2022-01-05	20.84	20.84	20.84	20.84	5,894
2022-01-04	21.24	21.24	21.24	21.24	11,373
2022-01-03	21.58	21.58	21.58	21.58	0
2021-12-31	21.58	21.58	21.58	21.58	256
2021-12-30	20.72	20.72	20.72	20.72	18,464
2021-12-29	20.54	20.54	20.54	20.54	18,325
2021-12-28	21.06	21.06	21.06	21.06	0
2021-12-27	21.06	21.06	21.06	21.06	0
2021-12-24	21.06	21.06	21.06	21.06	490
2021-12-23	20.88	20.88	20.88	20.88	24,839
2021-12-22	21.06	21.06	21.06	21.06	14,812
2021-12-21	19.61	19.61	19.61	19.61	9,368
2021-12-20	19.36	19.36	19.36	19.36	25,500
2021-12-17	20.22	20.22	20.22	20.22	15,700
2021-12-16	20.78	20.78	20.78	20.78	21,668
2021-12-15	20.44	20.44	20.44	20.44	17,795
2021-12-14	20.80	20.80	20.80	20.80	7,703
2021-12-13	21.06	21.06	21.06	21.06	14,279
2021-12-10	21.46	21.46	21.46	21.46	11,066
2021-12-09	21.82	21.82	21.82	21.82	6,208
2021-12-08	22.42	22.42	22.42	22.42	5,163
2021-12-07	23.12	23.12	23.12	23.12	25,259
2021-12-06	21.48	21.48	21.48	21.48	8,105
2021-12-03	21.92	21.92	21.92	21.92	3,803
2021-12-02	22.62	22.62	22.62	22.62	9,702
2021-12-01	23.60	23.60	23.60	23.60	15,629
2021-11-30	22.86	22.86	22.86	22.86	20,088
2021-11-29	22.16	22.16	22.16	22.16	16,346
2021-11-26	21.74	21.74	21.74	21.74	20,400
2021-11-25	22.64	22.64	22.64	22.64	27,524
2021-11-24	21.00	21.00	21.00	21.00	12,428
2021-11-23	20.58	20.58	20.58	20.58	12,157
2021-11-22	22.32	22.32	22.32	22.32	11,100
2021-11-19	22.74	22.74	22.74	22.74	11,615
2021-11-18	22.24	22.24	22.24	22.24	4,699
2021-11-17	23.36	23.36	23.36	23.36	14,319
2021-11-16	23.00	23.00	23.00	23.00	6,416
2021-11-15	22.88	22.88	22.88	22.88	8,300
2021-11-12	23.40	23.40	23.40	23.40	40,136
2021-11-11	22.24	22.24	22.24	22.24	13,434
2021-11-10	22.74	22.74	22.74	22.74	5,864
2021-11-09	22.82	22.82	22.82	22.82	10,740
2021-11-08	22.60	22.60	22.60	22.60	31,470
2021-11-05	22.82	22.82	22.82	22.82	22,569
2021-11-04	23.34	23.34	23.34	23.34	9,223
2021-11-03	22.72	22.72	22.72	22.72	20,161
2021-11-02	23.88	23.88	23.88	23.88	21,357
2021-11-01	23.50	23.50	23.50	23.50	10,767
2021-10-29	23.20	23.20	23.20	23.20	8,123
2021-10-28	23.28	23.28	23.28	23.28	5,017
2021-10-27	23.94	23.94	23.94	23.94	47,332
2021-10-26	22.64	22.64	22.64	22.64	32,243
2021-10-25	21.54	21.54	21.54	21.54	22,610
2021-10-22	22.22	22.22	22.22	22.22	32,707
2021-10-21	21.92	21.92	21.92	21.92	72,537
2021-10-20	21.78	21.78	21.78	21.78	10,951
2021-10-19	20.26	20.26	20.26	20.26	13,263
2021-10-18	19.11	19.11	19.11	19.11	13,267
2021-10-15	18.93	18.93	18.93	18.93	41,320
2021-10-14	19.83	19.83	19.83	19.83	48,969
2021-10-13	20.04	20.04	20.04	20.04	10,828
2021-10-12	19.10	19.10	19.10	19.10	34,256
2021-10-11	16.53	16.53	16.53	16.53	12,867
2021-10-08	15.37	15.37	15.37	15.37	14,693
2021-10-07	15.37	15.37	15.37	15.37	25,991
2021-10-06	15.53	15.53	15.53	15.53	10,708
2021-10-05	16.14	16.14	16.14	16.14	33,594
2021-10-04	17.00	17.00	17.00	17.00	12,986
2021-10-01	17.28	17.28	17.28	17.28	5,948
2021-09-30	17.43	17.43	17.43	17.43	25,038
2021-09-29	17.17	17.17	17.17	17.17	29,389
2021-09-28	17.37	17.37	17.37	17.37	30,153
2021-09-27	18.18	18.18	18.18	18.18	3,416
2021-09-24	18.51	18.51	18.51	18.51	17,799
2021-09-23	17.58	17.58	17.58	17.58	3,784
2021-09-22	17.55	17.55	17.55	17.55	6,377
2021-09-21	16.86	16.86	16.86	16.86	4,049
2021-09-20	16.80	16.80	16.80	16.80	17,780
2021-09-17	17.53	17.53	17.53	17.53	26,003
2021-09-16	17.44	17.44	17.44	17.44	9,496
2021-09-15	17.53	17.53	17.53	17.53	2,704
2021-09-14	17.69	17.69	17.69	17.69	2,439
2021-09-13	17.51	17.51	17.51	17.51	25,307
2021-09-10	18.40	18.40	18.40	18.40	8,103
2021-09-09	18.60	18.60	18.60	18.60	14,085
2021-09-08	18.40	18.40	18.40	18.40	2,881
2021-09-07	18.73	18.73	18.73	18.73	23,221
2021-09-06	17.70	17.70	17.70	17.70	9,282
2021-09-03	17.96	17.96	17.96	17.96	7,322
2021-09-02	18.46	18.46	18.46	18.46	13,256
2021-09-01	18.96	18.96	18.96	18.96	47,698
2021-08-31	17.09	17.09	17.09	17.09	11,539
2021-08-30	16.39	16.39	16.39	16.39	0
2021-08-27	16.39	16.39	16.39	16.39	7,538
2021-08-26	16.50	16.50	16.50	16.50	10,238
2021-08-25	16.85	16.85	16.85	16.85	11,231
2021-08-24	16.58	16.58	16.58	16.58	8,250
2021-08-23	15.87	15.87	15.87	15.87	4,338
2021-08-20	15.95	15.95	15.95	15.95	6,393
2021-08-19	16.25	16.25	16.25	16.25	19,395
2021-08-18	16.66	16.66	16.66	16.66	21,479
2021-08-17	15.10	15.10	15.10	15.10	10,972
2021-08-16	15.19	15.19	15.19	15.19	10,150
2021-08-13	15.60	15.60	15.60	15.60	9,747
2021-08-12	15.81	15.81	15.81	15.81	9,999
2021-08-11	15.94	15.94	15.94	15.94	11,356
2021-08-10	16.33	16.33	16.33	16.33	9,136
2021-08-09	16.03	16.03	16.03	16.03	14,100
2021-08-06	16.18	16.18	16.18	16.18	19,493
2021-08-05	15.44	15.44	15.44	15.44	10,454
2021-08-04	15.25	15.25	15.25	15.25	3,877
2021-08-03	15.33	15.33	15.33	15.33	8,973
2021-08-02	15.90	15.90	15.90	15.90	18,274
2021-07-30	16.95	16.95	16.95	16.95	9,427
2021-07-29	15.86	15.86	15.86	15.86	22,676
2021-07-28	15.49	15.49	15.49	15.49	39,314
2021-07-27	16.59	16.59	16.59	16.59	11,038
2021-07-26	17.27	17.27	17.27	17.27	7,464
2021-07-23	17.31	17.31	17.31	17.31	6,632
2021-07-22	17.42	17.42	17.42	17.42	15,445
2021-07-21	17.09	17.09	17.09	17.09	20,014
2021-07-20	16.72	16.72	16.72	16.72	19,065
2021-07-19	16.80	16.80	16.80	16.80	10,840
2021-07-16	17.67	17.67	17.67	17.67	26,905
2021-07-15	17.65	17.65	17.65	17.65	17,322
2021-07-14	17.68	17.68	17.68	17.68	12,182
2021-07-13	18.02	18.02	18.02	18.02	12,154
2021-07-12	17.85	17.85	17.85	17.85	90,376
2021-07-09	19.98	19.98	19.98	19.98	6,677
2021-07-08	20.00	20.00	20.00	20.00	10,171
2021-07-07	20.20	20.20	20.20	20.20	47,043
2021-07-06	21.02	21.02	21.02	21.02	9,306
2021-07-05	21.46	21.46	21.46	21.46	7,144
2021-07-02	22.16	22.16	22.16	22.16	16,501
2021-07-01	22.20	22.20	22.20	22.20	15,922
2021-06-30	21.30	21.30	21.30	21.30	10,422
2021-06-29	21.06	21.06	21.06	21.06	3,836
2021-06-28	20.48	20.48	20.48	20.48	6,708
2021-06-25	21.84	21.84	21.84	21.84	11,832
2021-06-24	21.64	21.64	21.64	21.64	16,255
2021-06-23	20.26	20.26	20.26	20.26	24,321
2021-06-22	20.44	20.44	20.44	20.44	13,754
2021-06-21	21.18	21.18	21.18	21.18	17,556
2021-06-18	19.83	19.83	19.83	19.83	31,973
2021-06-17	22.36	22.36	22.36	22.36	30,020
2021-06-16	23.24	23.24	23.24	23.24	33,159
2021-06-15	27.36	27.36	27.36	27.36	7,016
2021-06-14	27.58	27.58	27.58	27.58	7,069
2021-06-11	26.74	26.74	26.74	26.74	5,775
2021-06-10	26.66	26.66	26.66	26.66	7,771
2021-06-09	27.40	27.40	27.40	27.40	14,681
2021-06-08	26.52	26.52	26.52	26.52	9,991
2021-06-07	25.62	25.62	25.62	25.62	10,337
2021-06-04	26.30	26.30	26.30	26.30	9,125
2021-06-03	26.38	26.38	26.38	26.38	7,042
2021-06-02	27.12	27.12	27.12	27.12	10,634
2021-06-01	27.92	27.92	27.92	27.92	14,612
2021-05-28	26.86	26.86	26.86	26.86	4,022
2021-05-27	26.94	26.94	26.94	26.94	8,177
2021-05-26	26.80	26.80	26.80	26.80	9,140
2021-05-25	26.82	26.82	26.82	26.82	8,899
2021-05-24	26.90	26.90	26.90	26.90	7,541
2021-05-21	26.36	26.36	26.36	26.36	18,094
2021-05-20	26.24	26.24	26.24	26.24	26,519
2021-05-19	26.16	26.16	26.16	26.16	9,593
2021-05-18	26.60	26.60	26.60	26.60	4,512
2021-05-17	26.08	26.08	26.08	26.08	9,173
2021-05-14	27.10	27.10	27.10	27.10	19,412
2021-05-13	26.24	26.24	26.24	26.24	7,622
2021-05-12	26.16	26.16	26.16	26.16	13,599
2021-05-11	27.00	27.00	27.00	27.00	27,919
2021-05-10	27.80	27.80	27.80	27.80	20,785
2021-05-07	28.84	28.84	28.84	28.84	25,936
2021-05-06	26.58	26.58	26.58	26.58	16,360
2021-05-05	28.52	28.52	28.52	28.52	9,441
2021-05-04	28.86	28.86	28.86	28.86	12,431
2021-04-30	30.20	30.20	30.20	30.20	14,688
2021-04-29	31.08	31.08	31.08	31.08	10,880
2021-04-28	31.24	31.24	31.24	31.24	15,340
2021-04-27	31.18	31.18	31.18	31.18	14,273
2021-04-26	31.06	31.06	31.06	31.06	14,356
2021-04-23	30.68	30.68	30.68	30.68	17,384
2021-04-22	30.34	30.34	30.34	30.34	19,292
2021-04-21	28.36	28.36	28.36	28.36	41,724
2021-04-20	28.55	28.55	28.55	28.55	116,323
2021-04-19	30.50	30.50	30.50	30.50	10,400
2021-04-16	31.08	31.08	31.08	31.08	34,425
2021-04-15	31.52	31.52	31.52	31.52	12,773
2021-04-14	31.54	31.54	31.54	31.54	10,712
2021-04-13	32.02	32.02	32.02	32.02	8,320
2021-04-12	32.10	32.10	32.10	32.10	20,546
2021-04-09	33.85	33.85	33.85	33.85	8,964
2021-04-08	34.00	34.00	34.00	34.00	15,246
2021-04-07	33.20	33.20	33.20	33.20	23,703
2021-04-06	34.42	34.42	34.42	34.42	24,467
2021-04-01	32.91	32.91	32.91	32.91	22,288
2021-03-31	32.80	32.80	32.80	32.80	4,050
2021-03-30	30.31	30.31	30.31	30.31	1,478
2021-03-29	30.13	30.13	30.13	30.13	4,908
2021-03-26	31.20	31.20	31.20	31.20	2,745
2021-03-25	30.15	30.15	30.15	30.15	5,300
2021-03-24	29.93	29.93	29.93	29.93	2,974
2021-03-23	30.20	30.20	30.20	30.20	5,006
2021-03-22	30.90	30.90	30.90	30.90	4,025
2021-03-19	29.50	29.50	29.50	29.50	3,727
2021-03-18	28.70	28.70	28.70	28.70	4,555
2021-03-17	29.05	29.05	29.05	29.05	3,521
2021-03-16	29.00	29.00	29.00	29.00	2,784
2021-03-15	29.50	29.50	29.50	29.50	4,150
2021-03-12	29.08	29.08	29.08	29.08	2,413
2021-03-11	28.85	28.85	28.85	28.85	1,137
2021-03-10	28.50	28.50	28.50	28.50	2,282
2021-03-09	28.13	28.13	28.13	28.13	1,906
2021-03-08	26.20	26.20	26.20	26.20	2,597
2021-03-05	27.23	27.23	27.23	27.23	2,198
2021-03-04	27.12	27.12	27.12	27.12	6,010
2021-03-03	26.90	26.90	26.90	26.90	248
2021-03-02	29.10	29.10	29.10	29.10	2,365
2021-03-01	29.00	29.00	29.00	29.00	2,702
2021-02-26	27.88	27.88	27.88	27.88	10,159
2021-02-25	29.26	29.26	29.26	29.26	621
2021-02-24	27.79	27.79	27.79	27.79	1,542
2021-02-23	27.84	27.84	27.84	27.84	8,083
2021-02-22	29.43	29.43	29.43	29.43	4,135
2021-02-19	31.20	31.20	31.20	31.20	3,169
2021-02-18	29.94	29.94	29.94	29.94	3,238
2021-02-17	31.77	31.77	31.77	31.77	1,838
2021-02-16	32.24	32.24	32.24	32.24	2,165
2021-02-15	32.15	32.15	32.15	32.15	3,251
2021-02-12	34.20	34.20	34.20	34.20	1,046
2021-02-11	33.45	33.45	33.45	33.45	1,619
2021-02-10	32.63	32.63	32.63	32.63	3,544
2021-02-09	32.71	32.71	32.71	32.71	7,186
2021-02-08	35.00	35.00	35.00	35.00	1,470
2021-02-05	34.25	34.25	34.25	34.25	1,325
2021-02-04	33.10	33.10	33.10	33.10	5,505
2021-02-03	34.40	34.40	34.40	34.40	7,181
2021-02-02	32.50	32.50	32.50	32.50	16,317
2021-02-01	31.60	31.60	31.60	31.60	36,068
2021-01-29	30.90	30.90	30.90	30.90	3,235
2021-01-28	32.00	32.00	32.00	32.00	18,382
2021-01-27	32.45	32.45	32.45	32.45	6,427
2021-01-26	35.65	35.65	35.65	35.65	3,019
2021-01-25	35.80	35.80	35.80	35.80	2,261
2021-01-22	36.20	36.20	36.20	36.20	2,463
2021-01-21	36.02	36.02	36.02	36.02	4,002
2021-01-20	36.45	36.45	36.45	36.45	1,470
2021-01-19	37.40	37.40	37.40	37.40	16,514
2021-01-18	36.97	36.97	36.97	36.97	3,992
2021-01-15	38.65	38.65	38.65	38.65	110,289
2021-01-14	39.85	39.85	39.85	39.85	3,382
2021-01-13	37.15	37.15	37.15	37.15	3,142
2021-01-12	38.25	38.25	38.25	38.25	6,558
2021-01-11	36.90	36.90	36.90	36.90	7,592
2021-01-08	38.68	38.68	38.68	38.68	17,049
2021-01-07	37.25	37.25	37.25	37.25	7,821
2021-01-06	34.30	34.30	34.30	34.30	5,686
2021-01-05	34.20	34.20	34.20	34.20	8,678
2021-01-04	36.20	36.20	36.20	36.20	8,037
2020-12-31	34.31	34.31	34.31	34.31	794
2020-12-30	33.59	33.59	33.59	33.59	8,351
2020-12-29	32.95	32.95	32.95	32.95	6,095
2020-12-24	32.95	32.95	32.95	32.95	835
2020-12-23	32.80	32.80	32.80	32.80	2,387
2020-12-22	30.00	30.00	30.00	30.00	3,324
2020-12-21	30.00	30.00	30.00	30.00	6,351
2020-12-18	30.35	30.35	30.35	30.35	1,885
2020-12-17	30.40	30.40	30.40	30.40	1,292
2020-12-16	30.50	30.50	30.50	30.50	10,521
2020-12-15	30.35	30.35	30.35	30.35	559
2020-12-14	31.95	31.95	31.95	31.95	2,771
2020-12-11	30.30	30.30	30.30	30.30	7,466
2020-12-10	31.73	31.73	31.73	31.73	11,278
2020-12-09	31.65	31.65	31.65	31.65	581
2020-12-08	32.20	32.20	32.20	32.20	1,291
2020-12-07	32.10	32.10	32.10	32.10	9,015
2020-12-04	32.04	32.04	32.04	32.04	3,012
2020-12-03	32.34	32.34	32.34	32.34	12,453
2020-12-02	33.74	33.74	33.74	33.74	2,770
2020-12-01	34.78	34.78	34.78	34.78	3,068
2020-11-30	36.05	36.05	36.05	36.05	11,645
2020-11-27	34.40	34.40	34.40	34.40	1,100
2020-11-26	34.70	34.70	34.70	34.70	6,321
2020-11-25	30.50	30.50	30.50	30.50	3,279
2020-11-24	31.80	31.80	31.80	31.80	14,107
2020-11-23	34.31	34.31	34.31	34.31	6,877
2020-11-20	32.30	32.30	32.30	32.30	4,292
2020-11-19	31.35	31.35	31.35	31.35	6,112
2020-11-18	29.55	29.55	29.55	29.55	26,657
2020-11-17	27.55	27.55	27.55	27.55	3,997
2020-11-16	26.20	26.20	26.20	26.20	3,676
2020-11-13	25.65	25.65	25.65	25.65	1,011
2020-11-12	25.51	25.51	25.51	25.51	1,032
2020-11-11	25.30	25.30	25.30	25.30	2,241
2020-11-10	24.30	24.30	24.30	24.30	3,135
2020-11-09	24.60	24.60	24.60	24.60	3,341
2020-11-06	25.32	25.32	25.32	25.32	105
2020-11-05	24.65	24.65	24.65	24.65	1,318
2020-11-04	23.30	23.30	23.30	23.30	623
2020-11-03	23.58	23.58	23.58	23.58	693
2020-11-02	23.05	23.05	23.05	23.05	1,124
2020-10-30	21.82	21.82	21.82	21.82	1,532
2020-10-29	21.58	21.58	21.58	21.58	3,565
2020-10-28	20.25	20.25	20.25	20.25	3,371
2020-10-27	21.74	21.74	21.74	21.74	10,999
2020-10-26	22.30	22.30	22.30	22.30	10,111
2020-10-23	23.53	23.53	23.53	23.53	1,254
2020-10-22	22.86	22.86	22.86	22.86	12,126
2020-10-21	23.55	23.55	23.55	23.55	3,012
2020-10-20	24.25	24.25	24.25	24.25	5,929
2020-10-16	24.60	24.60	24.60	24.60	2,109
2020-10-15	24.40	24.40	24.40	24.40	11,699
2020-10-14	24.50	24.50	24.50	24.50	2,639
2020-10-13	25.67	25.67	25.67	25.67	633
2020-10-12	27.06	27.06	27.06	27.06	2,059
2020-10-09	26.39	26.39	26.39	26.39	11,465
2020-10-08	25.78	25.78	25.78	25.78	1,072
2020-10-07	25.44	25.44	25.44	25.44	564
2020-10-06	24.83	24.83	24.83	24.83	1,995
2020-10-05	25.08	25.08	25.08	25.08	2,277
2020-10-02	22.73	22.73	22.73	22.73	2,384
2020-10-01	22.61	22.61	22.61	22.61	14,232
2020-09-30	21.95	21.95	21.95	21.95	10,983
2020-09-29	22.60	22.60	22.60	22.60	3,083
2020-09-28	21.87	21.87	21.87	21.87	1,790
2020-09-25	20.97	20.97	20.97	20.97	22,273
2020-09-24	21.23	21.23	21.23	21.23	6,062
2020-09-23	22.62	22.62	22.62	22.62	1,362
2020-09-22	23.19	23.19	23.19	23.19	2,084
2020-09-21	22.25	22.25	22.25	22.25	6,838
2020-09-18	24.50	24.50	24.50	24.50	5,593
2020-09-17	24.09	24.09	24.09	24.09	1,593
2020-09-16	24.27	24.27	24.27	24.27	1,579
2020-09-15	24.00	24.00	24.00	24.00	117
2020-09-14	24.97	24.97	24.97	24.97	1,039
2020-09-11	25.44	25.44	25.44	25.44	593
2020-04-03	4.62	4.62	4.62	4.62	0
2020-04-02	4.62	4.62	4.62	4.62	4,564
2020-04-01	4.69	4.69	4.69	4.69	0

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218