Care Property I Share History

Care Property I Share Price history. The following table shows end-of-day data 0R6H historical share prices for Care Property I, 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.

0R6H.L
Share Price 0R6H.L
Charts 0R6H.L
Trades 0R6H.L
History Compare
0R6H.L 0R6H.L
Share News 0R6H.L
RNS 0R6H.L
Accounts

Date	Open	High	Low	Close	Volume
2024-04-26	13.18	13.18	13.18	13.18	1,117
2024-04-25	13.14	13.14	13.14	13.14	1,264
2024-04-24	13.54	13.54	13.54	13.54	150
2024-04-23	13.54	13.54	13.54	13.54	474
2024-04-22	13.24	13.24	13.24	13.24	1,185
2024-04-19	13.20	13.20	13.20	13.20	188
2024-04-18	13.20	13.20	13.20	13.20	686
2024-04-17	12.96	12.96	12.96	12.96	231
2024-04-16	12.96	12.96	12.96	12.96	707
2024-04-15	13.12	13.12	13.12	13.12	443
2024-04-12	13.20	13.20	13.20	13.20	615
2024-04-11	13.20	13.20	13.20	13.20	408
2024-04-10	13.36	13.36	13.36	13.36	405
2024-04-09	13.10	13.10	13.10	13.10	532
2024-04-08	13.10	13.10	13.10	13.10	959
2024-04-05	13.10	13.10	13.10	13.10	396
2024-04-04	13.10	13.10	13.10	13.10	488
2024-04-03	13.10	13.10	13.10	13.10	1,480
2024-04-02	13.18	13.18	13.18	13.18	1,707
2024-04-01	13.16	13.16	13.16	13.16	0
2024-03-29	13.16	13.16	13.16	13.16	0
2024-03-28	13.16	13.16	13.16	13.16	21,482
2024-03-27	12.84	12.84	12.84	12.84	122
2024-03-26	12.84	12.84	12.84	12.84	14
2024-03-25	12.84	12.84	12.84	12.84	479
2024-03-22	12.90	12.90	12.90	12.90	790
2024-03-21	12.62	12.62	12.62	12.62	646
2024-03-20	12.62	12.62	12.62	12.62	892
2024-03-19	12.50	12.50	12.50	12.50	672
2024-03-18	12.54	12.54	12.54	12.54	192
2024-03-15	12.54	12.54	12.54	12.54	179
2024-03-14	12.54	12.54	12.54	12.54	72
2024-03-13	12.54	12.54	12.54	12.54	256
2024-03-12	12.56	12.56	12.56	12.56	652
2024-03-11	12.66	12.66	12.66	12.66	1,527
2024-03-08	12.52	12.52	12.52	12.52	419
2024-03-07	12.42	12.42	12.42	12.42	217
2024-03-06	12.62	12.62	12.62	12.62	176
2024-03-05	12.38	12.38	12.38	12.38	812
2024-03-04	12.38	12.38	12.38	12.38	35
2024-03-01	12.38	12.38	12.38	12.38	708
2024-02-29	12.36	12.36	12.36	12.36	531
2024-02-28	12.36	12.36	12.36	12.36	499
2024-02-27	12.88	12.88	12.88	12.88	2,741
2024-02-26	12.88	12.88	12.88	12.88	160
2024-02-23	12.88	12.88	12.88	12.88	1,486
2024-02-22	12.90	12.90	12.90	12.90	531
2024-02-21	12.90	12.90	12.90	12.90	1,303
2024-02-20	12.80	12.80	12.80	12.80	752
2024-02-19	12.80	12.80	12.80	12.80	1,820
2024-02-16	12.80	12.80	12.80	12.80	1,936
2024-02-15	12.68	12.68	12.68	12.68	415
2024-02-14	12.68	12.68	12.68	12.68	1,455
2024-02-13	12.68	12.68	12.68	12.68	363
2024-02-12	12.68	12.68	12.68	12.68	995
2024-02-09	12.62	12.62	12.62	12.62	1,139
2024-02-08	13.00	13.00	13.00	13.00	120
2024-02-07	13.00	13.00	13.00	13.00	563
2024-02-06	13.00	13.00	13.00	13.00	339
2024-02-05	13.00	13.00	13.00	13.00	355
2024-02-02	12.88	12.88	12.88	12.88	2,536
2024-02-01	13.10	13.10	13.10	13.10	2,274
2024-01-31	12.76	12.76	12.76	12.76	225
2024-01-30	12.76	12.76	12.76	12.76	9
2024-01-29	12.78	12.78	12.78	12.78	1,513
2024-01-26	12.52	12.52	12.52	12.52	352
2024-01-25	12.52	12.52	12.52	12.52	691
2024-01-24	13.04	13.04	13.04	13.04	1,771
2024-01-23	13.04	13.04	13.04	13.04	889
2024-01-22	13.28	13.28	13.28	13.28	590
2024-01-19	13.28	13.28	13.28	13.28	2,153
2024-01-18	13.46	13.46	13.46	13.46	6,555
2024-01-17	13.56	13.56	13.56	13.56	1,840
2024-01-16	13.94	13.94	13.94	13.94	2,493
2024-01-15	14.02	14.02	14.02	14.02	2,400
2024-01-12	13.94	13.94	13.94	13.94	7,977
2024-01-11	13.56	13.56	13.56	13.56	1,994
2024-01-10	13.66	13.66	13.66	13.66	2,424
2024-01-09	13.58	13.58	13.58	13.58	806
2024-01-08	13.68	13.68	13.68	13.68	5,303
2024-01-05	13.78	13.78	13.78	13.78	1,098
2024-01-04	13.86	13.86	13.86	13.86	2,237
2024-01-03	13.72	13.72	13.72	13.72	7,833
2024-01-02	14.26	14.26	14.26	14.26	11,727
2024-01-01	14.32	14.32	14.32	14.32	0
2023-12-29	14.32	14.32	14.32	14.32	5,912
2023-12-28	14.54	14.54	14.54	14.54	113
2023-12-27	14.66	14.66	14.66	14.66	1,077
2023-12-26	14.38	14.38	14.38	14.38	0
2023-12-25	14.38	14.38	14.38	14.38	0
2023-12-22	14.38	14.38	14.38	14.38	277
2023-12-21	14.42	14.42	14.42	14.42	2,569
2023-12-20	14.40	14.40	14.40	14.40	3,452
2023-12-19	14.38	14.38	14.38	14.38	2,672
2023-12-18	14.10	14.10	14.10	14.10	2,363
2023-12-15	14.20	14.20	14.20	14.20	3,964
2023-12-14	14.26	14.26	14.26	14.26	7,283
2023-12-13	13.60	13.60	13.60	13.60	2,586
2023-12-12	13.56	13.56	13.56	13.56	2,598
2023-12-11	13.60	13.60	13.60	13.60	1,843
2023-12-08	13.46	13.46	13.46	13.46	1,079
2023-12-07	13.56	13.56	13.56	13.56	4,419
2023-12-06	13.86	13.86	13.86	13.86	8,845
2023-12-05	13.70	13.70	13.70	13.70	4,490
2023-12-04	13.15	13.15	13.15	13.15	2,394
2023-12-01	13.06	13.06	13.06	13.06	9,272
2023-11-30	12.84	12.84	12.84	12.84	3,936
2023-11-29	12.86	12.86	12.86	12.86	1,174
2023-11-28	13.00	13.00	13.00	13.00	5,105
2023-11-27	12.90	12.90	12.90	12.90	2,655
2023-11-24	12.64	12.64	12.64	12.64	3,189
2023-11-23	12.78	12.78	12.78	12.78	6,849
2023-11-22	12.51	12.51	12.51	12.51	10,231
2023-11-21	12.62	12.62	12.62	12.62	3,650
2023-11-20	12.80	12.80	12.80	12.80	5,014
2023-11-17	13.08	13.08	13.08	13.08	902
2023-11-16	13.00	13.00	13.00	13.00	1,302
2023-11-15	13.08	13.08	13.08	13.08	3,840
2023-11-14	13.32	13.32	13.32	13.32	5,996
2023-11-13	12.53	12.53	12.53	12.53	3,834
2023-11-10	12.52	12.52	12.52	12.52	1,033
2023-11-09	12.72	12.72	12.72	12.72	776
2023-11-08	12.24	12.24	12.24	12.24	591
2023-11-07	12.18	12.18	12.18	12.18	5,030
2023-11-06	12.24	12.24	12.24	12.24	3,259
2023-11-03	12.62	12.62	12.62	12.62	4,400
2023-11-02	12.00	12.00	12.00	12.00	1,331
2023-11-01	11.56	11.56	11.56	11.56	284
2023-10-31	11.80	11.80	11.80	11.80	1,703
2023-10-30	11.48	11.48	11.48	11.48	2,501
2023-10-27	11.48	11.48	11.48	11.48	4,108
2023-10-26	11.40	11.40	11.40	11.40	1,971
2023-10-25	11.44	11.44	11.44	11.44	5,665
2023-10-24	11.68	11.68	11.68	11.68	14,009
2023-10-23	10.96	10.96	10.96	10.96	2,527
2023-10-20	11.00	11.00	11.00	11.00	3,568
2023-10-19	11.02	11.02	11.02	11.02	2,113
2023-10-18	10.94	10.94	10.94	10.94	8,105
2023-10-17	10.72	10.72	10.72	10.72	3,508
2023-10-16	11.26	11.26	11.26	11.26	3,286
2023-10-13	11.40	11.40	11.40	11.40	3,511
2023-10-12	11.52	11.52	11.52	11.52	2,337
2023-10-11	11.56	11.56	11.56	11.56	3,454
2023-10-10	11.40	11.40	11.40	11.40	2,539
2023-10-09	11.26	11.26	11.26	11.26	7,267
2023-10-06	11.08	11.08	11.08	11.08	2,471
2023-10-05	11.16	11.16	11.16	11.16	2,130
2023-10-04	11.28	11.28	11.28	11.28	3,592
2023-10-03	11.58	11.58	11.58	11.58	3,771
2023-10-02	11.82	11.82	11.82	11.82	5,784
2023-09-29	11.92	11.92	11.92	11.92	2,894
2023-09-28	11.44	11.44	11.44	11.44	5,150
2023-09-27	11.68	11.68	11.68	11.68	2,733
2023-09-26	11.84	11.84	11.84	11.84	702
2023-09-25	11.82	11.82	11.82	11.82	7,116
2023-09-22	12.04	12.04	12.04	12.04	1,147
2023-09-21	12.04	12.04	12.04	12.04	1,948
2023-09-20	12.22	12.22	12.22	12.22	1,079
2023-09-19	12.06	12.06	12.06	12.06	3,194
2023-09-18	12.14	12.14	12.14	12.14	1,340
2023-09-15	12.50	12.50	12.50	12.50	2,133
2023-09-14	12.72	12.72	12.72	12.72	2,778
2023-09-13	12.48	12.48	12.48	12.48	4,038
2023-09-12	12.42	12.42	12.42	12.42	1,929
2023-09-11	12.60	12.60	12.60	12.60	400
2023-09-08	12.72	12.72	12.72	12.72	2,986
2023-09-07	12.56	12.56	12.56	12.56	4,280
2023-09-06	12.00	12.00	12.00	12.00	4,029
2023-09-05	12.12	12.12	12.12	12.12	4,259
2023-09-04	12.06	12.06	12.06	12.06	5,260
2023-09-01	12.20	12.20	12.20	12.20	4,780
2023-08-31	12.28	12.28	12.28	12.28	3,222
2023-08-30	12.20	12.20	12.20	12.20	1,812
2023-08-29	12.20	12.20	12.20	12.20	6,464
2023-08-28	12.38	12.38	12.38	12.38	0
2023-08-25	12.38	12.38	12.38	12.38	3,183
2023-08-24	12.44	12.44	12.44	12.44	1,405
2023-08-23	12.44	12.44	12.44	12.44	4,119
2023-08-22	12.40	12.40	12.40	12.40	1,208
2023-08-21	12.28	12.28	12.28	12.28	1,546
2023-08-18	12.40	12.40	12.40	12.40	3,209
2023-08-17	12.95	12.95	12.95	12.95	3,678
2023-08-16	13.04	13.04	13.04	13.04	1,266
2023-08-15	13.14	13.14	13.14	13.14	326
2023-08-14	13.24	13.24	13.24	13.24	1,699
2023-08-11	13.24	13.24	13.24	13.24	3,103
2023-08-10	13.30	13.30	13.30	13.30	3,608
2023-08-09	13.24	13.24	13.24	13.24	6,127
2023-08-08	12.84	12.84	12.84	12.84	3,410
2023-08-07	12.78	12.78	12.78	12.78	2,304
2023-08-04	12.90	12.90	12.90	12.90	2,814
2023-08-03	12.92	12.92	12.92	12.92	1,520
2023-08-02	12.84	12.84	12.84	12.84	1,397
2023-08-01	12.80	12.80	12.80	12.80	3,265
2023-07-31	12.88	12.88	12.88	12.88	722
2023-07-28	12.90	12.90	12.90	12.90	2,879
2023-07-27	12.94	12.94	12.94	12.94	1,589
2023-07-26	12.90	12.90	12.90	12.90	621
2023-07-25	12.84	12.84	12.84	12.84	784
2023-07-24	12.90	12.90	12.90	12.90	2,025
2023-07-21	12.88	12.88	12.88	12.88	344
2023-07-20	12.88	12.88	12.88	12.88	2,438
2023-07-19	12.98	12.98	12.98	12.98	5,007
2023-07-18	12.72	12.72	12.72	12.72	241
2023-07-17	12.60	12.60	12.60	12.60	2,560
2023-07-14	12.70	12.70	12.70	12.70	5,196
2023-07-13	12.78	12.78	12.78	12.78	984
2023-07-12	12.82	12.82	12.82	12.82	5,455
2023-07-11	12.44	12.44	12.44	12.44	1,762
2023-07-10	12.44	12.44	12.44	12.44	2,346
2023-07-07	12.36	12.36	12.36	12.36	760
2023-07-06	12.34	12.34	12.34	12.34	1,501
2023-07-05	12.70	12.70	12.70	12.70	1,805
2023-07-04	12.54	12.54	12.54	12.54	2,733
2023-07-03	12.38	12.38	12.38	12.38	2,876
2023-06-30	12.40	12.40	12.40	12.40	2,648
2023-06-29	12.14	12.14	12.14	12.14	1,520
2023-06-28	12.38	12.38	12.38	12.38	1,047
2023-06-27	12.50	12.50	12.50	12.50	2,097
2023-06-26	12.66	12.66	12.66	12.66	3,291
2023-06-23	12.66	12.66	12.66	12.66	6,541
2023-06-22	12.60	12.60	12.60	12.60	6,612
2023-06-21	12.52	12.52	12.52	12.52	4,019
2023-06-20	12.66	12.66	12.66	12.66	4,572
2023-06-19	12.90	12.90	12.90	12.90	573
2023-06-16	13.06	13.06	13.06	13.06	1,759
2023-06-15	13.14	13.14	13.14	13.14	1,421
2023-06-14	13.40	13.40	13.40	13.40	3,775
2023-06-13	13.06	13.06	13.06	13.06	2,074
2023-06-12	13.14	13.14	13.14	13.14	3,812
2023-06-09	13.22	13.22	13.22	13.22	548
2023-06-08	13.32	13.32	13.32	13.32	778
2023-06-07	13.34	13.34	13.34	13.34	2,133
2023-06-06	13.56	13.56	13.56	13.56	5,044
2023-06-05	13.28	13.28	13.28	13.28	3,843
2023-06-02	13.10	13.10	13.10	13.10	5,437
2023-06-01	12.44	12.44	12.44	12.44	788
2023-05-31	12.58	12.58	12.58	12.58	3,133
2023-05-30	12.60	12.60	12.60	12.60	1,106
2023-05-29	12.86	12.86	12.86	12.86	0
2023-05-26	12.86	12.86	12.86	12.86	4,003
2023-05-25	12.82	12.82	12.82	12.82	3,907
2023-05-24	13.02	13.02	13.02	13.02	2,075
2023-05-23	13.26	13.26	13.26	13.26	1,203
2023-05-22	13.04	13.04	13.04	13.04	3,329
2023-05-19	13.22	13.22	13.22	13.22	5,864
2023-05-18	13.18	13.18	13.18	13.18	1,912
2023-05-17	13.24	13.24	13.24	13.24	1,702
2023-05-16	13.44	13.44	13.44	13.44	1,568
2023-05-15	13.44	13.44	13.44	13.44	3,364
2023-05-12	13.36	13.36	13.36	13.36	2,274
2023-05-11	13.50	13.50	13.50	13.50	2,439
2023-05-10	13.54	13.54	13.54	13.54	2,969
2023-05-09	13.48	13.48	13.48	13.48	3,315
2023-05-08	13.78	13.78	13.78	13.78	0
2023-05-05	13.80	13.80	13.80	13.80	1,219
2023-05-04	13.84	13.84	13.84	13.84	4,356
2023-05-03	13.62	13.62	13.62	13.62	1,733
2023-05-02	13.54	13.54	13.54	13.54	5,070
2023-05-01	13.64	13.64	13.64	13.64	0
2023-04-28	13.66	13.66	13.66	13.66	2,512
2023-04-27	13.44	13.44	13.44	13.44	752
2023-04-26	13.18	13.18	13.18	13.18	4,470
2023-04-25	13.08	13.08	13.08	13.08	2,319
2023-04-24	13.28	13.28	13.28	13.28	2,304
2023-04-21	13.28	13.28	13.28	13.28	2,800
2023-04-20	13.40	13.40	13.40	13.40	7,436
2023-04-19	13.34	13.34	13.34	13.34	6,377
2023-04-18	13.56	13.56	13.56	13.56	4,915
2023-04-17	13.30	13.30	13.30	13.30	3,302
2023-04-14	13.10	13.10	13.10	13.10	4,927
2023-04-13	12.84	12.84	12.84	12.84	1,147
2023-04-12	12.98	12.98	12.98	12.98	5,170
2023-04-11	12.84	12.84	12.84	12.84	2,462
2023-04-10	12.68	12.68	12.68	12.68	0
2023-04-07	12.68	12.68	12.68	12.68	0
2023-04-06	12.68	12.68	12.68	12.68	3,977
2023-04-05	12.54	12.54	12.54	12.54	211
2023-04-04	12.70	12.70	12.70	12.70	5,048
2023-04-03	12.76	12.76	12.76	12.76	1,803
2023-03-31	12.76	12.76	12.76	12.76	7,693
2023-03-30	12.62	12.62	12.62	12.62	3,216
2023-03-29	12.28	12.28	12.28	12.28	2,362
2023-03-28	12.06	12.06	12.06	12.06	6,563
2023-03-27	12.36	12.36	12.36	12.36	4,531
2023-03-24	12.48	12.48	12.48	12.48	7,529
2023-03-23	12.56	12.56	12.56	12.56	5,659
2023-03-22	12.42	12.42	12.42	12.42	3,669
2023-03-21	12.70	12.70	12.70	12.70	3,857
2023-03-20	12.74	12.74	12.74	12.74	4,779
2023-03-17	12.78	12.78	12.78	12.78	5,736
2023-03-16	12.98	12.98	12.98	12.98	3,645
2023-03-15	12.96	12.96	12.96	12.96	3,939
2023-03-14	13.16	13.16	13.16	13.16	12,090
2023-03-13	13.10	13.10	13.10	13.10	6,062
2023-03-10	13.06	13.06	13.06	13.06	22,300
2023-03-09	13.14	13.14	13.14	13.14	55,300
2023-03-08	14.16	14.16	14.16	14.16	3,079
2023-03-07	14.12	14.12	14.12	14.12	4,949
2023-03-06	14.28	14.28	14.28	14.28	5,021
2023-03-03	13.96	13.96	13.96	13.96	11,046
2023-03-02	13.80	13.80	13.80	13.80	2,197
2023-03-01	13.90	13.90	13.90	13.90	5,698
2023-02-28	14.12	14.12	14.12	14.12	4,977
2023-02-27	14.10	14.10	14.10	14.10	5,571
2023-02-24	13.98	13.98	13.98	13.98	512
2023-02-23	14.12	14.12	14.12	14.12	7,189
2023-02-22	14.06	14.06	14.06	14.06	4,360
2023-02-21	14.48	14.48	14.48	14.48	3,112
2023-02-20	14.42	14.42	14.42	14.42	4,495
2023-02-17	14.50	14.50	14.50	14.50	2,948
2023-02-16	14.22	14.22	14.22	14.22	6,912
2023-02-15	14.16	14.16	14.16	14.16	5,655
2023-02-14	14.40	14.40	14.40	14.40	5,766
2023-02-13	14.56	14.56	14.56	14.56	2,731
2023-02-10	14.62	14.62	14.62	14.62	5,277
2023-02-09	14.80	14.80	14.80	14.80	3,595
2023-02-08	14.62	14.62	14.62	14.62	3,617
2023-02-07	14.70	14.70	14.70	14.70	15,243
2023-02-06	14.64	14.64	14.64	14.64	2,118
2023-02-03	14.76	14.76	14.76	14.76	16,446
2023-02-02	14.84	14.84	14.84	14.84	11,715
2023-02-01	14.16	14.16	14.16	14.16	8,290
2023-01-31	14.40	14.40	14.40	14.40	4,219
2023-01-30	14.28	14.28	14.28	14.28	2,791
2023-01-27	14.58	14.58	14.58	14.58	8,550
2023-01-26	14.54	14.54	14.54	14.54	18,613
2023-01-25	14.64	14.64	14.64	14.64	26,125
2023-01-24	14.60	14.60	14.60	14.60	5,516
2023-01-23	14.78	14.78	14.78	14.78	14,887
2023-01-20	14.24	14.24	14.24	14.24	46,605
2023-01-19	14.40	14.40	14.40	14.40	11,478
2023-01-18	14.48	14.48	14.48	14.48	105,915
2023-01-17	14.28	14.28	14.28	14.28	233,730
2023-01-16	14.06	14.06	14.06	14.06	235,848
2023-01-13	14.16	14.16	14.16	14.16	21,766
2023-01-12	14.62	14.62	14.62	14.62	13,459
2023-01-11	16.10	16.10	16.10	16.10	18,283
2023-01-10	16.02	16.02	16.02	16.02	2,775
2023-01-09	16.30	16.30	16.30	16.30	3,679
2023-01-06	16.54	16.54	16.54	16.54	1,160
2023-01-05	16.40	16.40	16.40	16.40	3,384
2023-01-04	16.70	16.70	16.70	16.70	2,717
2023-01-03	16.32	16.32	16.32	16.32	1,864
2023-01-02	15.74	15.74	15.74	15.74	0
2022-12-30	15.64	15.64	15.64	15.64	2,141
2022-12-29	15.64	15.64	15.64	15.64	1,801
2022-12-28	15.36	15.36	15.36	15.36	1,969
2022-12-27	15.38	15.38	15.38	15.38	0
2022-12-26	15.38	15.38	15.38	15.38	0
2022-12-23	15.28	15.28	15.28	15.28	3,851
2022-12-22	14.92	14.92	14.92	14.92	1,524
2022-12-21	15.02	15.02	15.02	15.02	2,606
2022-12-20	14.80	14.80	14.80	14.80	2,505
2022-12-19	15.00	15.00	15.00	15.00	2,428
2022-12-16	14.76	14.76	14.76	14.76	5,510
2022-12-15	15.20	15.20	15.20	15.20	1,098
2022-12-14	15.28	15.28	15.28	15.28	5,755
2022-12-13	15.12	15.12	15.12	15.12	3,873
2022-12-12	14.96	14.96	14.96	14.96	9,197
2022-12-09	15.06	15.06	15.06	15.06	2,741
2022-12-08	14.76	14.76	14.76	14.76	1,748
2022-12-07	14.82	14.82	14.82	14.82	4,355
2022-12-06	15.16	15.16	15.16	15.16	8,473
2022-12-05	15.40	15.40	15.40	15.40	7,487
2022-12-02	15.14	15.14	15.14	15.14	9,734
2022-12-01	15.04	15.04	15.04	15.04	3,086
2022-11-30	14.84	14.84	14.84	14.84	2,415
2022-11-29	15.16	15.16	15.16	15.16	69
2022-11-28	15.34	15.34	15.34	15.34	5,247
2022-11-25	15.62	15.62	15.62	15.62	1,912
2022-11-24	16.00	16.00	16.00	16.00	1,728
2022-11-23	15.58	15.58	15.58	15.58	970
2022-11-22	15.96	15.96	15.96	15.96	2,581
2022-11-21	16.14	16.14	16.14	16.14	2,454
2022-11-18	16.18	16.18	16.18	16.18	2,794
2022-11-17	16.00	16.00	16.00	16.00	2,550
2022-11-16	16.08	16.08	16.08	16.08	4,827
2022-11-15	16.52	16.52	16.52	16.52	5,614
2022-11-14	17.12	17.12	17.12	17.12	7,006
2022-11-11	16.58	16.58	16.58	16.58	967
2022-11-10	16.44	16.44	16.44	16.44	3,771
2022-11-09	16.10	16.10	16.10	16.10	7,510
2022-11-08	16.74	16.74	16.74	16.74	2,256
2022-11-07	17.02	17.02	17.02	17.02	996
2022-11-04	16.90	16.90	16.90	16.90	4,030
2022-11-03	16.66	16.66	16.66	16.66	8,357
2022-11-02	16.60	16.60	16.60	16.60	3,119
2022-11-01	16.68	16.68	16.68	16.68	2,584
2022-10-31	16.50	16.50	16.50	16.50	2,481
2022-10-28	16.44	16.44	16.44	16.44	4,703
2022-10-27	16.58	16.58	16.58	16.58	4,183
2022-10-26	15.96	15.96	15.96	15.96	722
2022-10-25	16.50	16.50	16.50	16.50	2,707
2022-10-24	15.88	15.88	15.88	15.88	2,096
2022-10-21	15.54	15.54	15.54	15.54	2,212
2022-10-20	15.84	15.84	15.84	15.84	645
2022-10-19	15.58	15.58	15.58	15.58	6,084
2022-10-18	16.34	16.34	16.34	16.34	3,139
2022-10-17	16.08	16.08	16.08	16.08	9,656
2022-10-14	15.82	15.82	15.82	15.82	4,954
2022-10-13	15.20	15.20	15.20	15.20	4,342
2022-10-12	15.74	15.74	15.74	15.74	858
2022-10-11	16.36	16.36	16.36	16.36	5,189
2022-10-10	16.78	16.78	16.78	16.78	5,511
2022-10-07	17.10	17.10	17.10	17.10	1,000
2022-10-06	17.40	17.40	17.40	17.40	7,780
2022-10-05	17.06	17.06	17.06	17.06	2,296
2022-10-04	18.16	18.16	18.16	18.16	3,829
2022-10-03	17.80	17.80	17.80	17.80	3,957
2022-09-30	18.04	18.04	18.04	18.04	3,557
2022-09-29	17.26	17.26	17.26	17.26	957
2022-09-28	17.58	17.58	17.58	17.58	7,809
2022-09-27	17.84	17.84	17.84	17.84	604
2022-09-26	18.72	18.72	18.72	18.72	9,128
2022-09-23	18.38	18.38	18.38	18.38	4,813
2022-09-22	19.38	19.38	19.38	19.38	408
2022-09-21	19.70	19.70	19.70	19.70	605
2022-09-20	19.58	19.58	19.58	19.58	3,658
2022-09-19	20.20	20.20	20.20	20.20	0
2022-09-16	20.20	20.20	20.20	20.20	3,251
2022-09-15	20.05	20.05	20.05	20.05	3,620
2022-09-14	20.30	20.30	20.30	20.30	2,252
2022-09-13	20.50	20.50	20.50	20.50	1,595
2022-09-12	20.75	20.75	20.75	20.75	5,276
2022-09-09	21.50	21.50	21.50	21.50	1,940
2022-09-08	21.15	21.15	21.15	21.15	825
2022-09-07	21.20	21.20	21.20	21.20	1,716
2022-09-06	21.05	21.05	21.05	21.05	583
2022-09-05	21.05	21.05	21.05	21.05	3,037
2022-09-02	21.55	21.55	21.55	21.55	1,960
2022-09-01	21.30	21.30	21.30	21.30	2,468
2022-08-31	21.65	21.65	21.65	21.65	2,351
2022-08-30	21.60	21.60	21.60	21.60	2,857
2022-08-29	21.75	21.75	21.75	21.75	0
2022-08-26	21.75	21.75	21.75	21.75	623
2022-08-25	22.00	22.00	22.00	22.00	2,150
2022-08-24	22.00	22.00	22.00	22.00	2,738
2022-08-23	22.30	22.30	22.30	22.30	511
2022-08-22	22.35	22.35	22.35	22.35	1,797
2022-08-19	22.50	22.50	22.50	22.50	2,430
2022-08-18	22.95	22.95	22.95	22.95	1,670
2022-08-17	23.15	23.15	23.15	23.15	7,743
2022-08-16	23.10	23.10	23.10	23.10	2,869
2022-08-15	24.05	24.05	24.05	24.05	949
2022-08-12	24.20	24.20	24.20	24.20	2,388
2022-08-11	23.80	23.80	23.80	23.80	1,388
2022-08-10	23.50	23.50	23.50	23.50	1,705
2022-08-09	23.45	23.45	23.45	23.45	1,167
2022-08-08	23.65	23.65	23.65	23.65	11,459
2022-08-05	23.70	23.70	23.70	23.70	452
2022-08-04	23.80	23.80	23.80	23.80	1,849
2022-08-03	23.95	23.95	23.95	23.95	779
2022-08-02	23.90	23.90	23.90	23.90	2,311
2022-08-01	24.20	24.20	24.20	24.20	80,285
2022-07-29	24.20	24.20	24.20	24.20	1,755
2022-07-28	24.00	24.00	24.00	24.00	3,533
2022-07-27	23.70	23.70	23.70	23.70	2,277
2022-07-26	23.95	23.95	23.95	23.95	821
2022-07-25	23.90	23.90	23.90	23.90	1,092
2022-07-22	23.95	23.95	23.95	23.95	1,151
2022-07-21	23.60	23.60	23.60	23.60	1,205
2022-07-20	23.55	23.55	23.55	23.55	508
2022-07-19	23.40	23.40	23.40	23.40	1,721
2022-07-18	23.25	23.25	23.25	23.25	1,800
2022-07-15	23.25	23.25	23.25	23.25	872
2022-07-14	23.25	23.25	23.25	23.25	937
2022-07-13	23.40	23.40	23.40	23.40	1,315
2022-07-12	23.20	23.20	23.20	23.20	551
2022-07-11	23.55	23.55	23.55	23.55	2,525
2022-07-08	23.80	23.80	23.80	23.80	7,603
2022-07-07	23.70	23.70	23.70	23.70	591
2022-07-06	23.55	23.55	23.55	23.55	283
2022-07-05	23.30	23.30	23.30	23.30	485
2022-07-04	23.70	23.70	23.70	23.70	1,557
2022-07-01	23.95	23.95	23.95	23.95	4,207
2022-06-30	23.75	23.75	23.75	23.75	1,879
2022-06-29	23.90	23.90	23.90	23.90	264
2022-06-28	24.40	24.40	24.40	24.40	3,954
2022-06-27	24.35	24.35	24.35	24.35	2,697
2022-06-24	24.10	24.10	24.10	24.10	685
2022-06-23	24.20	24.20	24.20	24.20	359
2022-06-22	24.20	24.20	24.20	24.20	5,079
2022-06-21	24.05	24.05	24.05	24.05	2,537
2022-06-20	23.45	23.45	23.45	23.45	1,184
2022-06-17	23.25	23.25	23.25	23.25	4,925
2022-06-16	22.95	22.95	22.95	22.95	3,097
2022-06-15	23.35	23.35	23.35	23.35	1,531
2022-06-14	23.15	23.15	23.15	23.15	3,410
2022-06-13	23.20	23.20	23.20	23.20	6,464
2022-06-10	23.50	23.50	23.50	23.50	4,195
2022-06-09	23.90	23.90	23.90	23.90	1,238
2022-06-08	24.10	24.10	24.10	24.10	2,747
2022-06-07	24.30	24.30	24.30	24.30	690
2022-06-06	24.10	24.10	24.10	24.10	3,367
2022-06-03	24.20	24.20	24.20	24.20	0
2022-06-02	24.20	24.20	24.20	24.20	0
2022-06-01	24.20	24.20	24.20	24.20	2,805
2022-05-31	24.10	24.10	24.10	24.10	355
2022-05-30	24.10	24.10	24.10	24.10	494
2022-05-27	24.15	24.15	24.15	24.15	2,251
2022-05-26	24.15	24.15	24.15	24.15	1,106
2022-05-25	24.15	24.15	24.15	24.15	4,494
2022-05-24	24.25	24.25	24.25	24.25	1,851
2022-05-23	24.35	24.35	24.35	24.35	4,420
2022-05-20	24.45	24.45	24.45	24.45	1,501
2022-05-19	24.25	24.25	24.25	24.25	1,831
2022-05-18	24.45	24.45	24.45	24.45	1,824
2022-05-17	24.00	24.00	24.00	24.00	2,245
2022-05-16	24.35	24.35	24.35	24.35	1,915
2022-05-13	24.00	24.00	24.00	24.00	2,734
2022-05-12	23.70	23.70	23.70	23.70	4,088
2022-05-11	23.70	23.70	23.70	23.70	3,749
2022-05-10	23.50	23.50	23.50	23.50	816
2022-05-09	23.35	23.35	23.35	23.35	1,227
2022-05-06	24.05	24.05	24.05	24.05	5,394
2022-05-05	24.20	24.20	24.20	24.20	5,673
2022-05-04	24.00	24.00	24.00	24.00	6,603
2022-05-03	24.10	24.10	24.10	24.10	3,152
2022-05-02	24.35	24.35	24.35	24.35	0
2022-04-29	24.35	24.35	24.35	24.35	3,283
2022-04-28	24.60	24.60	24.60	24.60	2,198
2022-04-27	24.60	24.60	24.60	24.60	4,119
2022-04-26	24.45	24.45	24.45	24.45	2,541
2022-04-25	24.40	24.40	24.40	24.40	1,805
2022-04-22	24.70	24.70	24.70	24.70	9,793
2022-04-21	24.85	24.85	24.85	24.85	1,315
2022-04-20	24.90	24.90	24.90	24.90	4,703
2022-04-19	24.95	24.95	24.95	24.95	10,985
2022-04-18	25.15	25.15	25.15	25.15	0
2022-04-15	25.15	25.15	25.15	25.15	0
2022-04-14	25.15	25.15	25.15	25.15	2,361
2022-04-13	25.00	25.00	25.00	25.00	8,234
2022-04-12	25.10	25.10	25.10	25.10	8,659
2022-04-11	25.80	25.80	25.80	25.80	8,981
2022-04-08	25.10	25.10	25.10	25.10	4,429
2022-04-07	24.90	24.90	24.90	24.90	2,999
2022-04-06	25.20	25.20	25.20	25.20	8,615
2022-04-05	25.25	25.25	25.25	25.25	8,144
2022-04-04	25.15	25.15	25.15	25.15	2,862
2022-04-01	24.80	24.80	24.80	24.80	3,139
2022-03-31	24.85	24.85	24.85	24.85	3,225
2022-03-30	24.65	24.65	24.65	24.65	4,925
2022-03-29	24.60	24.60	24.60	24.60	4,862
2022-03-28	24.50	24.50	24.50	24.50	2,947
2022-03-25	24.25	24.25	24.25	24.25	1,605
2022-03-24	23.80	23.80	23.80	23.80	5,970
2022-03-23	23.85	23.85	23.85	23.85	8,878
2022-03-22	24.20	24.20	24.20	24.20	1,286
2022-03-21	24.05	24.05	24.05	24.05	464
2022-03-18	23.85	23.85	23.85	23.85	3,041
2022-03-17	23.95	23.95	23.95	23.95	2,253
2022-03-16	23.65	23.65	23.65	23.65	10,449
2022-03-15	24.30	24.30	24.30	24.30	6,471
2022-03-14	24.55	24.55	24.55	24.55	15,220
2022-03-11	24.35	24.35	24.35	24.35	8,068
2022-03-10	24.20	24.20	24.20	24.20	8,957
2022-03-09	24.30	24.30	24.30	24.30	12,499
2022-03-08	23.20	23.20	23.20	23.20	3,410
2022-03-07	22.35	22.35	22.35	22.35	4,285
2022-03-04	22.80	22.80	22.80	22.80	6,882
2022-03-03	23.00	23.00	23.00	23.00	9,580
2022-03-02	22.95	22.95	22.95	22.95	2,188
2022-03-01	22.65	22.65	22.65	22.65	1,166
2022-02-28	22.50	22.50	22.50	22.50	2,628
2022-02-25	22.75	22.75	22.75	22.75	8,508
2022-02-24	22.20	22.20	22.20	22.20	10,608
2022-02-23	22.95	22.95	22.95	22.95	5,311
2022-02-22	22.40	22.40	22.40	22.40	5,095
2022-02-21	22.50	22.50	22.50	22.50	5,764
2022-02-18	22.60	22.60	22.60	22.60	7,984
2022-02-17	22.80	22.80	22.80	22.80	1,528
2022-02-16	23.20	23.20	23.20	23.20	4,126
2022-02-15	23.00	23.00	23.00	23.00	7,420
2022-02-14	22.35	22.35	22.35	22.35	9,268
2022-02-11	22.85	22.85	22.85	22.85	9,330
2022-02-10	23.35	23.35	23.35	23.35	8,441
2022-02-09	23.30	23.30	23.30	23.30	17,958
2022-02-08	23.15	23.15	23.15	23.15	10,976
2022-02-07	23.15	23.15	23.15	23.15	18,970
2022-02-04	24.35	24.35	24.35	24.35	10,007
2022-02-03	25.00	25.00	25.00	25.00	6,835
2022-02-02	25.25	25.25	25.25	25.25	646
2022-02-01	25.10	25.10	25.10	25.10	8,729
2022-01-31	25.40	25.40	25.40	25.40	3,496
2022-01-28	25.05	25.05	25.05	25.05	4,275
2022-01-27	25.40	25.40	25.40	25.40	13,685
2022-01-26	25.35	25.35	25.35	25.35	6,625
2022-01-25	25.20	25.20	25.20	25.20	6,890
2022-01-24	25.40	25.40	25.40	25.40	4,553
2022-01-21	25.90	25.90	25.90	25.90	8,122
2022-01-20	26.00	26.00	26.00	26.00	5,487
2022-01-19	26.00	26.00	26.00	26.00	3,719
2022-01-18	26.10	26.10	26.10	26.10	7,789
2022-01-17	26.05	26.05	26.05	26.05	7,874
2022-01-14	26.10	26.10	26.10	26.10	7,033
2022-01-13	26.00	26.00	26.00	26.00	13,128
2022-01-12	26.00	26.00	26.00	26.00	7,611
2022-01-11	26.10	26.10	26.10	26.10	5,247
2022-01-10	26.20	26.20	26.20	26.20	14,124
2022-01-07	26.10	26.10	26.10	26.10	8,451
2022-01-06	26.40	26.40	26.40	26.40	8,511
2022-01-05	26.50	26.50	26.50	26.50	5,788
2022-01-04	26.25	26.25	26.25	26.25	12,893
2022-01-03	25.75	25.75	25.75	25.75	0
2021-12-31	25.75	25.75	25.75	25.75	2,027
2021-12-30	25.85	25.85	25.85	25.85	7,524
2021-12-29	25.75	25.75	25.75	25.75	7,082
2021-12-28	25.60	25.60	25.60	25.60	0
2021-12-27	25.60	25.60	25.60	25.60	0
2021-12-24	25.60	25.60	25.60	25.60	619
2021-12-23	25.55	25.55	25.55	25.55	4,863
2021-12-22	25.70	25.70	25.70	25.70	7,057
2021-12-21	25.65	25.65	25.65	25.65	7,422
2021-12-20	25.60	25.60	25.60	25.60	2,429
2021-12-17	26.00	26.00	26.00	26.00	2,974
2021-12-16	26.00	26.00	26.00	26.00	3,216
2021-12-15	26.00	26.00	26.00	26.00	5,509
2021-12-14	25.80	25.80	25.80	25.80	9,299
2021-12-13	25.60	25.60	25.60	25.60	10,037
2021-12-10	25.75	25.75	25.75	25.75	3,571
2021-12-09	25.55	25.55	25.55	25.55	4,858
2021-12-08	25.60	25.60	25.60	25.60	2,698
2021-12-07	25.70	25.70	25.70	25.70	1,939
2021-12-06	25.75	25.75	25.75	25.75	5,142
2021-12-03	25.25	25.25	25.25	25.25	7,491
2021-12-02	25.50	25.50	25.50	25.50	6,687
2021-12-01	25.55	25.55	25.55	25.55	8,513
2021-11-30	25.75	25.75	25.75	25.75	14,643
2021-11-29	25.60	25.60	25.60	25.60	10,680
2021-11-26	25.45	25.45	25.45	25.45	8,437
2021-11-25	25.70	25.70	25.70	25.70	7,909
2021-11-24	25.70	25.70	25.70	25.70	8,223
2021-11-23	25.65	25.65	25.65	25.65	6,137
2021-11-22	25.70	25.70	25.70	25.70	5,787
2021-11-19	25.80	25.80	25.80	25.80	7,019
2021-11-18	25.95	25.95	25.95	25.95	11,609
2021-11-17	25.85	25.85	25.85	25.85	6,518
2021-11-16	26.45	26.45	26.45	26.45	1,679
2021-11-15	26.25	26.25	26.25	26.25	19,397
2021-11-12	25.85	25.85	25.85	25.85	9,667
2021-11-11	26.20	26.20	26.20	26.20	4,207
2021-11-10	26.30	26.30	26.30	26.30	9,203
2021-11-09	27.18	27.18	27.18	27.18	6,745
2021-11-08	27.15	27.15	27.15	27.15	2,314
2021-11-05	27.30	27.30	27.30	27.30	2,853
2021-11-04	27.50	27.50	27.50	27.50	8,274
2021-11-03	26.90	26.90	26.90	26.90	3,862
2021-11-02	26.60	26.60	26.60	26.60	4,213
2021-11-01	26.60	26.60	26.60	26.60	1,986
2021-10-29	26.75	26.75	26.75	26.75	2,224
2021-10-28	27.10	27.10	27.10	27.10	2,824
2021-10-27	27.10	27.10	27.10	27.10	4,486
2021-10-26	27.05	27.05	27.05	27.05	4,459
2021-10-25	26.70	26.70	26.70	26.70	2,807
2021-10-22	26.85	26.85	26.85	26.85	5,465
2021-10-21	26.50	26.50	26.50	26.50	11,060
2021-10-20	27.00	27.00	27.00	27.00	2,419
2021-10-19	26.90	26.90	26.90	26.90	5,542
2021-10-18	27.00	27.00	27.00	27.00	5,434
2021-10-15	26.55	26.55	26.55	26.55	1,783
2021-10-14	26.65	26.65	26.65	26.65	4,320
2021-10-13	26.76	26.76	26.76	26.76	2,973
2021-10-12	26.80	26.80	26.80	26.80	1,737
2021-10-11	26.35	26.35	26.35	26.35	3,496
2021-10-08	26.60	26.60	26.60	26.60	2,412
2021-10-07	26.45	26.45	26.45	26.45	8,321
2021-10-06	26.25	26.25	26.25	26.25	2,429
2021-10-05	26.16	26.16	26.16	26.16	3,581
2021-10-04	26.45	26.45	26.45	26.45	2,000
2021-10-01	26.70	26.70	26.70	26.70	3,699
2021-09-30	26.75	26.75	26.75	26.75	4,208
2021-09-29	26.60	26.60	26.60	26.60	20,008
2021-09-28	27.05	27.05	27.05	27.05	1,913
2021-09-27	27.25	27.25	27.25	27.25	3,854
2021-09-24	27.75	27.75	27.75	27.75	739
2021-09-23	27.85	27.85	27.85	27.85	8,028
2021-09-22	27.80	27.80	27.80	27.80	10,196
2021-09-21	27.80	27.80	27.80	27.80	3,333
2021-09-20	27.75	27.75	27.75	27.75	3,250
2021-09-17	28.10	28.10	28.10	28.10	5,288
2021-09-16	27.85	27.85	27.85	27.85	2,686
2021-09-15	27.55	27.55	27.55	27.55	2,833
2021-09-14	27.95	27.95	27.95	27.95	1,850
2021-09-13	28.15	28.15	28.15	28.15	8,956
2021-09-10	27.85	27.85	27.85	27.85	2,993
2021-09-09	28.00	28.00	28.00	28.00	8,246
2021-09-08	28.35	28.35	28.35	28.35	3,402
2021-09-07	28.25	28.25	28.25	28.25	5,410
2021-09-06	28.20	28.20	28.20	28.20	8,438
2021-09-03	28.20	28.20	28.20	28.20	1,279
2021-09-02	28.30	28.30	28.30	28.30	10,512
2021-09-01	28.25	28.25	28.25	28.25	5,392
2021-08-31	28.20	28.20	28.20	28.20	2,943
2021-08-30	27.90	27.90	27.90	27.90	0
2021-08-27	27.90	27.90	27.90	27.90	3,716
2021-08-26	27.70	27.70	27.70	27.70	3,125
2021-08-25	27.39	27.39	27.39	27.39	10,435
2021-08-24	27.85	27.85	27.85	27.85	4,223
2021-08-23	27.85	27.85	27.85	27.85	3,137
2021-08-20	27.95	27.95	27.95	27.95	1,909
2021-08-19	27.90	27.90	27.90	27.90	2,492
2021-08-18	28.30	28.30	28.30	28.30	6,090
2021-08-17	27.85	27.85	27.85	27.85	2,557
2021-08-16	28.00	28.00	28.00	28.00	3,605
2021-08-13	28.00	28.00	28.00	28.00	2,626
2021-08-12	27.75	27.75	27.75	27.75	8,708
2021-08-11	27.85	27.85	27.85	27.85	500
2021-08-10	28.05	28.05	28.05	28.05	2,390
2021-08-09	28.20	28.20	28.20	28.20	886
2021-08-06	28.40	28.40	28.40	28.40	1,668
2021-08-05	28.25	28.25	28.25	28.25	3,895
2021-08-04	28.25	28.25	28.25	28.25	15,594
2021-08-03	28.30	28.30	28.30	28.30	1,714
2021-08-02	28.40	28.40	28.40	28.40	6,967
2021-07-30	28.35	28.35	28.35	28.35	6,558
2021-07-29	28.05	28.05	28.05	28.05	1,855
2021-07-28	28.05	28.05	28.05	28.05	7,192
2021-07-27	28.05	28.05	28.05	28.05	2,554
2021-07-26	28.20	28.20	28.20	28.20	3,682
2021-07-23	28.23	28.23	28.23	28.23	3,638
2021-07-22	28.20	28.20	28.20	28.20	2,307
2021-07-21	27.80	27.80	27.80	27.80	3,212
2021-07-20	27.95	27.95	27.95	27.95	10,076
2021-07-19	27.65	27.65	27.65	27.65	1,747
2021-07-16	28.35	28.35	28.35	28.35	1,886
2021-07-15	27.70	27.70	27.70	27.70	2,984
2021-07-14	27.95	27.95	27.95	27.95	4,009
2021-07-13	28.50	28.50	28.50	28.50	7,633
2021-07-12	28.25	28.25	28.25	28.25	3,250
2021-07-09	27.70	27.70	27.70	27.70	5,375
2021-07-08	27.65	27.65	27.65	27.65	5,786
2021-07-07	27.75	27.75	27.75	27.75	10,786
2021-07-06	27.40	27.40	27.40	27.40	2,749
2021-07-05	27.30	27.30	27.30	27.30	4,210
2021-07-02	27.25	27.25	27.25	27.25	5,404
2021-07-01	27.15	27.15	27.15	27.15	2,124
2021-06-30	27.15	27.15	27.15	27.15	3,231
2021-06-29	27.00	27.00	27.00	27.00	1,779
2021-06-28	27.15	27.15	27.15	27.15	957
2021-06-25	27.45	27.45	27.45	27.45	6,345
2021-06-24	27.35	27.35	27.35	27.35	7,673
2021-06-23	27.10	27.10	27.10	27.10	3,501
2021-06-22	27.15	27.15	27.15	27.15	6,040
2021-06-21	26.95	26.95	26.95	26.95	1,831
2021-06-18	26.90	26.90	26.90	26.90	6,398
2021-06-17	26.90	26.90	26.90	26.90	155
2021-06-16	27.20	27.20	27.20	27.20	8,882
2021-06-15	27.11	27.11	27.11	27.11	5,433
2021-06-14	27.25	27.25	27.25	27.25	8,672
2021-06-11	27.05	27.05	27.05	27.05	11,198
2021-06-10	27.30	27.30	27.30	27.30	16,910
2021-06-09	27.16	27.16	27.16	27.16	4,570
2021-06-08	27.30	27.30	27.30	27.30	3,637
2021-06-07	27.30	27.30	27.30	27.30	6,362
2021-06-04	27.01	27.01	27.01	27.01	7,492
2021-06-03	27.00	27.00	27.00	27.00	5,955
2021-06-02	27.05	27.05	27.05	27.05	1,223
2021-06-01	26.90	26.90	26.90	26.90	341
2021-05-28	26.95	26.95	26.95	26.95	3,783
2021-05-27	26.80	26.80	26.80	26.80	5,302
2021-05-26	26.50	26.50	26.50	26.50	1,885
2021-05-25	26.75	26.75	26.75	26.75	4,904
2021-05-24	27.05	27.05	27.05	27.05	704
2021-05-21	26.90	26.90	26.90	26.90	6,261
2021-05-20	26.85	26.85	26.85	26.85	2,723
2021-05-19	26.00	26.00	26.00	26.00	4,610
2021-05-18	25.60	25.60	25.60	25.60	1,612
2021-05-17	25.50	25.50	25.50	25.50	2,615
2021-05-14	25.40	25.40	25.40	25.40	1,017
2021-05-13	25.35	25.35	25.35	25.35	5,681
2021-05-12	25.30	25.30	25.30	25.30	2,095
2021-05-11	25.30	25.30	25.30	25.30	1,820
2021-05-10	25.25	25.25	25.25	25.25	389
2021-05-07	25.40	25.40	25.40	25.40	2,327
2021-05-06	25.20	25.20	25.20	25.20	1,963
2021-05-05	24.95	24.95	24.95	24.95	1,219
2021-05-04	25.25	25.25	25.25	25.25	1,351
2021-04-30	25.40	25.40	25.40	25.40	1,658
2021-04-29	25.35	25.35	25.35	25.35	1,620
2021-04-28	25.40	25.40	25.40	25.40	2,701
2021-04-27	25.41	25.41	25.41	25.41	4,032
2021-04-26	25.42	25.42	25.42	25.42	4,123
2021-04-23	25.25	25.25	25.25	25.25	11,604
2021-04-22	25.40	25.40	25.40	25.40	2,381
2021-04-21	25.10	25.10	25.10	25.10	814
2021-04-20	25.15	25.15	25.15	25.15	1,690
2021-04-19	25.25	25.25	25.25	25.25	1,540
2021-04-16	25.10	25.10	25.10	25.10	3,808
2021-04-15	24.75	24.75	24.75	24.75	1,638
2021-04-14	25.00	25.00	25.00	25.00	2,352
2021-04-13	24.75	24.75	24.75	24.75	312
2021-04-12	24.70	24.70	24.70	24.70	1,655
2021-04-09	25.20	25.20	25.20	25.20	1,607
2021-04-08	25.10	25.10	25.10	25.10	1,678
2021-04-07	24.90	24.90	24.90	24.90	2,088
2021-04-06	24.55	24.55	24.55	24.55	149
2021-04-01	24.55	24.55	24.55	24.55	0
2021-03-31	24.55	24.55	24.55	24.55	1,197
2021-03-30	26.25	26.25	26.25	26.25	0
2021-03-29	26.25	26.25	26.25	26.25	19
2021-03-26	26.25	26.25	26.25	26.25	661
2021-03-25	26.25	26.25	26.25	26.25	0
2021-03-24	26.25	26.25	26.25	26.25	23
2021-03-23	26.25	26.25	26.25	26.25	0
2021-03-22	26.25	26.25	26.25	26.25	0
2021-03-19	26.25	26.25	26.25	26.25	0
2021-03-18	26.25	26.25	26.25	26.25	0
2021-03-17	26.25	26.25	26.25	26.25	0
2021-03-16	26.25	26.25	26.25	26.25	0
2021-03-15	26.25	26.25	26.25	26.25	0
2021-03-12	26.25	26.25	26.25	26.25	25
2021-03-11	26.25	26.25	26.25	26.25	0
2021-03-10	26.25	26.25	26.25	26.25	220
2021-03-09	26.25	26.25	26.25	26.25	244
2021-03-08	26.25	26.25	26.25	26.25	406
2021-03-05	26.25	26.25	26.25	26.25	0
2021-03-04	26.25	26.25	26.25	26.25	23
2021-03-03	26.25	26.25	26.25	26.25	110
2021-03-02	26.25	26.25	26.25	26.25	0
2021-03-01	26.25	26.25	26.25	26.25	114
2021-02-26	26.25	26.25	26.25	26.25	0
2021-02-25	26.25	26.25	26.25	26.25	151
2021-02-24	26.30	26.30	26.30	26.30	3,453
2021-02-23	25.30	25.30	25.30	25.30	0
2021-02-22	25.30	25.30	25.30	25.30	0
2021-02-19	25.30	25.30	25.30	25.30	0
2021-02-18	25.30	25.30	25.30	25.30	0
2021-02-17	25.30	25.30	25.30	25.30	29
2021-02-16	25.30	25.30	25.30	25.30	0
2021-02-15	25.30	25.30	25.30	25.30	0
2021-02-12	25.30	25.30	25.30	25.30	221
2021-02-11	26.30	26.30	26.30	26.30	0
2021-02-10	26.30	26.30	26.30	26.30	0
2021-02-09	26.30	26.30	26.30	26.30	0
2021-02-08	26.30	26.30	26.30	26.30	0
2021-02-05	26.30	26.30	26.30	26.30	0
2021-02-04	26.30	26.30	26.30	26.30	490
2021-02-03	26.00	26.00	26.00	26.00	0
2021-02-02	26.00	26.00	26.00	26.00	0
2021-02-01	26.00	26.00	26.00	26.00	0
2021-01-29	26.00	26.00	26.00	26.00	56
2021-01-28	26.00	26.00	26.00	26.00	423
2021-01-27	26.00	26.00	26.00	26.00	0
2021-01-26	25.90	25.90	25.90	25.90	641
2021-01-25	26.15	26.15	26.15	26.15	196
2021-01-22	25.90	25.90	25.90	25.90	1,077
2021-01-21	26.00	26.00	26.00	26.00	4,991
2021-01-20	26.01	26.01	26.01	26.01	11,425
2021-01-19	26.79	26.79	26.79	26.79	0
2021-01-18	26.79	26.79	26.79	26.79	2,997
2021-01-15	26.50	26.50	26.50	26.50	65
2021-01-14	26.50	26.50	26.50	26.50	0
2021-01-13	26.50	26.50	26.50	26.50	47
2021-01-12	26.50	26.50	26.50	26.50	29
2021-01-11	26.50	26.50	26.50	26.50	88
2021-01-08	26.50	26.50	26.50	26.50	13,575
2021-01-07	26.43	26.43	26.43	26.43	6,185
2021-01-06	27.00	27.00	27.00	27.00	0
2021-01-05	27.00	27.00	27.00	27.00	0
2021-01-04	27.00	27.00	27.00	27.00	5,716
2020-12-31	27.00	27.00	27.00	27.00	0
2020-12-30	27.00	27.00	27.00	27.00	0
2020-12-29	27.00	27.00	27.00	27.00	107
2020-12-24	26.70	26.70	26.70	26.70	0
2020-12-23	26.70	26.70	26.70	26.70	40
2020-12-22	27.00	27.00	27.00	27.00	0
2020-12-21	27.00	27.00	27.00	27.00	92
2020-12-18	27.00	27.00	27.00	27.00	28
2020-12-17	27.00	27.00	27.00	27.00	0
2020-12-16	27.00	27.00	27.00	27.00	0
2020-12-15	27.00	27.00	27.00	27.00	162
2020-12-14	27.00	27.00	27.00	27.00	0
2020-12-11	27.00	27.00	27.00	27.00	0
2020-12-10	27.00	27.00	27.00	27.00	0
2020-12-09	27.00	27.00	27.00	27.00	0
2020-12-08	27.00	27.00	27.00	27.00	14
2020-12-07	27.00	27.00	27.00	27.00	0
2020-12-04	27.00	27.00	27.00	27.00	0
2020-12-03	27.00	27.00	27.00	27.00	152
2020-12-02	27.40	27.40	27.40	27.40	45
2020-12-01	27.90	27.90	27.90	27.90	0
2020-11-30	27.90	27.90	27.90	27.90	0
2020-11-27	27.90	27.90	27.90	27.90	679
2020-11-26	27.90	27.90	27.90	27.90	183
2020-11-25	27.90	27.90	27.90	27.90	3
2020-11-24	27.90	27.90	27.90	27.90	0
2020-11-23	27.90	27.90	27.90	27.90	0
2020-11-20	27.90	27.90	27.90	27.90	0
2020-11-19	27.90	27.90	27.90	27.90	826
2020-11-18	27.95	27.95	27.95	27.95	111
2020-11-17	27.95	27.95	27.95	27.95	335
2020-11-16	27.10	27.10	27.10	27.10	677
2020-11-13	27.10	27.10	27.10	27.10	75
2020-11-12	27.10	27.10	27.10	27.10	9
2020-11-11	27.10	27.10	27.10	27.10	109
2020-11-10	27.10	27.10	27.10	27.10	0
2020-11-09	27.10	27.10	27.10	27.10	158
2020-11-06	27.45	27.45	27.45	27.45	1
2020-11-05	27.45	27.45	27.45	27.45	8
2020-11-04	27.00	27.00	27.00	27.00	1
2020-11-03	27.00	27.00	27.00	27.00	5
2020-11-02	27.00	27.00	27.00	27.00	55
2020-10-30	27.00	27.00	27.00	27.00	264
2020-10-29	26.25	26.25	26.25	26.25	0
2020-10-28	26.25	26.25	26.25	26.25	0
2020-10-27	26.25	26.25	26.25	26.25	0
2020-10-26	26.25	26.25	26.25	26.25	32
2020-10-23	26.90	26.90	26.90	26.90	0
2020-10-22	26.90	26.90	26.90	26.90	0
2020-10-21	26.90	26.90	26.90	26.90	1
2020-10-20	26.90	26.90	26.90	26.90	48
2020-10-16	26.95	26.95	26.95	26.95	3
2020-10-15	26.95	26.95	26.95	26.95	0
2020-10-14	26.95	26.95	26.95	26.95	6
2020-10-13	27.35	27.35	27.35	27.35	0
2020-10-12	27.35	27.35	27.35	27.35	0
2020-10-09	27.35	27.35	27.35	27.35	0
2020-10-08	27.35	27.35	27.35	27.35	4
2020-10-07	27.35	27.35	27.35	27.35	0
2020-10-06	27.35	27.35	27.35	27.35	4
2020-10-05	27.35	27.35	27.35	27.35	1
2020-10-02	27.35	27.35	27.35	27.35	360
2020-10-01	27.40	27.40	27.40	27.40	33
2020-09-30	27.40	27.40	27.40	27.40	164
2020-09-29	28.40	28.40	28.40	28.40	12
2020-09-28	28.40	28.40	28.40	28.40	7
2020-09-25	28.40	28.40	28.40	28.40	63
2020-09-24	28.40	28.40	28.40	28.40	0
2020-09-23	28.40	28.40	28.40	28.40	0
2020-09-22	28.40	28.40	28.40	28.40	0
2020-09-21	28.40	28.40	28.40	28.40	64
2020-09-18	28.40	28.40	28.40	28.40	3,855
2020-09-17	27.90	27.90	27.90	27.90	0
2020-09-16	27.90	27.90	27.90	27.90	0
2020-09-15	27.90	27.90	27.90	27.90	11
2020-09-14	27.90	27.90	27.90	27.90	0
2020-09-11	27.90	27.90	27.90	27.90	0
2020-04-03	27.80	27.80	27.80	27.80	0
2020-04-02	27.80	27.80	27.80	27.80	0
2020-04-01	27.80	27.80	27.80	27.80	348

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