Tinc Ord Share History

Tinc Ord Share Price history. The following table shows end-of-day data 0R7T historical share prices for Tinc 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.

0R7T.L
Share Price 0R7T.L
Charts 0R7T.L
Trades 0R7T.L
History Compare
0R7T.L 0R7T.L
Share News 0R7T.L
RNS 0R7T.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	11.94	11.94	11.94	11.94	37
2024-05-02	11.98	11.98	11.98	11.98	674
2024-05-01	12.18	12.18	12.18	12.18	0
2024-04-30	12.18	12.18	12.18	12.18	0
2024-04-29	12.18	12.18	12.18	12.18	0
2024-04-26	12.18	12.18	12.18	12.18	1,000
2024-04-25	12.18	12.18	12.18	12.18	0
2024-04-24	12.18	12.18	12.18	12.18	62
2024-04-23	12.18	12.18	12.18	12.18	0
2024-04-22	12.18	12.18	12.18	12.18	157
2024-04-19	12.18	12.18	12.18	12.18	1,154
2024-04-18	12.20	12.20	12.20	12.20	1,100
2024-04-17	12.00	12.00	12.00	12.00	0
2024-04-16	12.00	12.00	12.00	12.00	850
2024-04-15	12.10	12.10	12.10	12.10	1,165
2024-04-12	12.22	12.22	12.22	12.22	500
2024-04-11	12.08	12.08	12.08	12.08	1,600
2024-04-10	12.12	12.12	12.12	12.12	19
2024-04-09	12.12	12.12	12.12	12.12	264
2024-04-08	12.26	12.26	12.26	12.26	493
2024-04-05	12.26	12.26	12.26	12.26	313
2024-04-04	12.26	12.26	12.26	12.26	3,434
2024-04-03	11.65	11.65	11.65	11.65	4
2024-04-02	11.65	11.65	11.65	11.65	13
2024-04-01	11.65	11.65	11.65	11.65	0
2024-03-29	11.65	11.65	11.65	11.65	0
2024-03-28	11.65	11.65	11.65	11.65	0
2024-03-27	11.65	11.65	11.65	11.65	0
2024-03-26	11.65	11.65	11.65	11.65	63
2024-03-25	11.80	11.80	11.80	11.80	153
2024-03-22	11.80	11.80	11.80	11.80	140
2024-03-21	11.65	11.65	11.65	11.65	0
2024-03-20	11.75	11.75	11.75	11.75	0
2024-03-19	11.75	11.75	11.75	11.75	1,206
2024-03-18	11.90	11.90	11.90	11.90	360
2024-03-15	11.90	11.90	11.90	11.90	5,965
2024-03-14	11.50	11.50	11.50	11.50	3,218
2024-03-13	11.55	11.55	11.55	11.55	237
2024-03-12	11.55	11.55	11.55	11.55	1,930
2024-03-11	11.55	11.55	11.55	11.55	1,500
2024-03-08	11.23	11.23	11.23	11.23	0
2024-03-07	11.23	11.23	11.23	11.23	5
2024-03-06	10.95	10.95	10.95	10.95	5
2024-03-05	11.15	11.15	11.15	11.15	25
2024-03-04	11.15	11.15	11.15	11.15	2,630
2024-03-01	11.12	11.12	11.12	11.12	16
2024-02-29	11.14	11.14	11.14	11.14	199
2024-02-28	11.25	11.25	11.25	11.25	0
2024-02-27	11.26	11.26	11.26	11.26	0
2024-02-26	11.30	11.30	11.30	11.30	364
2024-02-23	11.32	11.32	11.32	11.32	0
2024-02-22	11.36	11.36	11.36	11.36	0
2024-02-21	11.43	11.43	11.43	11.43	0
2024-02-20	11.44	11.44	11.44	11.44	93
2024-02-19	11.41	11.41	11.41	11.41	13
2024-02-16	11.42	11.42	11.42	11.42	0
2024-02-15	11.45	11.45	11.45	11.45	1,053
2024-02-14	11.48	11.48	11.48	11.48	158
2024-02-13	11.45	11.45	11.45	11.45	813
2024-02-12	11.45	11.45	11.45	11.45	388
2024-02-09	11.45	11.45	11.45	11.45	0
2024-02-08	11.45	11.45	11.45	11.45	0
2024-02-07	11.45	11.45	11.45	11.45	1,360
2024-02-06	11.45	11.45	11.45	11.45	0
2024-02-05	11.45	11.45	11.45	11.45	0
2024-02-02	11.38	11.38	11.38	11.38	233
2024-02-01	11.40	11.40	11.40	11.40	131
2024-01-31	11.40	11.40	11.40	11.40	0
2024-01-30	11.43	11.43	11.43	11.43	391
2024-01-29	11.46	11.46	11.46	11.46	354
2024-01-26	11.52	11.52	11.52	11.52	0
2024-01-25	11.53	11.53	11.53	11.53	479
2024-01-24	11.50	11.50	11.50	11.50	361
2024-01-23	11.47	11.47	11.47	11.47	317
2024-01-22	11.37	11.37	11.37	11.37	324
2024-01-19	11.42	11.42	11.42	11.42	309
2024-01-18	11.48	11.48	11.48	11.48	443
2024-01-17	11.50	11.50	11.50	11.50	270
2024-01-16	11.55	11.55	11.55	11.55	370
2024-01-15	11.55	11.55	11.55	11.55	496
2024-01-12	11.60	11.60	11.60	11.60	163
2024-01-11	11.60	11.60	11.60	11.60	1,240
2024-01-10	11.60	11.60	11.60	11.60	926
2024-01-09	11.52	11.52	11.52	11.52	345
2024-01-08	11.60	11.60	11.60	11.60	880
2024-01-05	11.60	11.60	11.60	11.60	288
2024-01-04	11.65	11.65	11.65	11.65	2,880
2024-01-03	11.50	11.50	11.50	11.50	765
2024-01-02	11.70	11.70	11.70	11.70	156
2024-01-01	11.70	11.70	11.70	11.70	0
2023-12-29	11.70	11.70	11.70	11.70	363
2023-12-28	11.75	11.75	11.75	11.75	275
2023-12-27	11.70	11.70	11.70	11.70	1,400
2023-12-26	11.60	11.60	11.60	11.60	0
2023-12-25	11.60	11.60	11.60	11.60	0
2023-12-22	11.60	11.60	11.60	11.60	73
2023-12-21	11.50	11.50	11.50	11.50	688
2023-12-20	11.65	11.65	11.65	11.65	685
2023-12-19	11.50	11.50	11.50	11.50	1,021
2023-12-18	11.80	11.80	11.80	11.80	193
2023-12-15	11.95	11.95	11.95	11.95	2,829
2023-12-14	11.95	11.95	11.95	11.95	176
2023-12-13	11.80	11.80	11.80	11.80	705
2023-12-12	11.75	11.75	11.75	11.75	1,708
2023-12-11	11.90	11.90	11.90	11.90	496
2023-12-08	11.90	11.90	11.90	11.90	2,883
2023-12-07	11.70	11.70	11.70	11.70	183
2023-12-06	11.80	11.80	11.80	11.80	219
2023-12-05	11.75	11.75	11.75	11.75	577
2023-12-04	11.85	11.85	11.85	11.85	90
2023-12-01	11.85	11.85	11.85	11.85	1,225
2023-11-30	11.75	11.75	11.75	11.75	268
2023-11-29	11.60	11.60	11.60	11.60	199
2023-11-28	11.65	11.65	11.65	11.65	336
2023-11-27	11.65	11.65	11.65	11.65	1,749
2023-11-24	11.60	11.60	11.60	11.60	250
2023-11-23	11.65	11.65	11.65	11.65	98
2023-11-22	11.70	11.70	11.70	11.70	980
2023-11-21	11.60	11.60	11.60	11.60	1,864
2023-11-20	11.85	11.85	11.85	11.85	350
2023-11-17	11.60	11.60	11.60	11.60	0
2023-11-16	11.75	11.75	11.75	11.75	327
2023-11-15	11.60	11.60	11.60	11.60	866
2023-11-14	11.70	11.70	11.70	11.70	297
2023-11-13	11.50	11.50	11.50	11.50	280
2023-11-10	11.60	11.60	11.60	11.60	74
2023-11-09	11.65	11.65	11.65	11.65	82
2023-11-08	11.73	11.73	11.73	11.73	63
2023-11-07	11.75	11.75	11.75	11.75	86
2023-11-06	11.90	11.90	11.90	11.90	600
2023-11-03	11.85	11.85	11.85	11.85	253
2023-11-02	11.75	11.75	11.75	11.75	268
2023-11-01	11.60	11.60	11.60	11.60	1,257
2023-10-31	11.55	11.55	11.55	11.55	335
2023-10-30	11.65	11.65	11.65	11.65	1,100
2023-10-27	11.65	11.65	11.65	11.65	0
2023-10-26	11.72	11.72	11.72	11.72	132
2023-10-25	11.71	11.71	11.71	11.71	83
2023-10-24	11.75	11.75	11.75	11.75	4
2023-10-23	11.80	11.80	11.80	11.80	282
2023-10-20	11.78	11.78	11.78	11.78	29
2023-10-19	11.80	11.80	11.80	11.80	393
2023-10-18	11.82	11.82	11.82	11.82	0
2023-10-17	11.90	11.90	11.90	11.90	369
2023-10-16	11.90	11.90	11.90	11.90	502
2023-10-13	11.95	11.95	11.95	11.95	574
2023-10-12	11.90	11.90	11.90	11.90	811
2023-10-11	12.00	12.00	12.00	12.00	211
2023-10-10	12.05	12.05	12.05	12.05	414
2023-10-09	12.00	12.00	12.00	12.00	325
2023-10-06	11.95	11.95	11.95	11.95	453
2023-10-05	11.95	11.95	11.95	11.95	475
2023-10-04	12.00	12.00	12.00	12.00	243
2023-10-03	11.95	11.95	11.95	11.95	1,039
2023-10-02	12.00	12.00	12.00	12.00	103
2023-09-29	12.10	12.10	12.10	12.10	570
2023-09-28	12.00	12.00	12.00	12.00	490
2023-09-27	12.20	12.20	12.20	12.20	841
2023-09-26	12.25	12.25	12.25	12.25	1,099
2023-09-25	12.40	12.40	12.40	12.40	48
2023-09-22	12.50	12.50	12.50	12.50	1,036
2023-09-21	12.25	12.25	12.25	12.25	945
2023-09-20	12.20	12.20	12.20	12.20	70
2023-09-19	12.05	12.05	12.05	12.05	25
2023-09-18	12.00	12.00	12.00	12.00	253
2023-09-15	12.00	12.00	12.00	12.00	133
2023-09-14	12.00	12.00	12.00	12.00	725
2023-09-13	12.30	12.30	12.30	12.30	418
2023-09-12	12.30	12.30	12.30	12.30	1,394
2023-09-11	12.15	12.15	12.15	12.15	0
2023-09-08	12.20	12.20	12.20	12.20	340
2023-09-07	12.25	12.25	12.25	12.25	0
2023-09-06	12.25	12.25	12.25	12.25	220
2023-09-05	12.00	12.00	12.00	12.00	718
2023-09-04	11.95	11.95	11.95	11.95	0
2023-09-01	11.92	11.92	11.92	11.92	0
2023-08-31	11.95	11.95	11.95	11.95	331
2023-08-30	11.85	11.85	11.85	11.85	0
2023-08-29	11.85	11.85	11.85	11.85	0
2023-08-28	11.85	11.85	11.85	11.85	0
2023-08-25	11.85	11.85	11.85	11.85	732
2023-08-24	11.95	11.95	11.95	11.95	763
2023-08-23	11.90	11.90	11.90	11.90	778
2023-08-22	11.90	11.90	11.90	11.90	0
2023-08-21	11.90	11.90	11.90	11.90	410
2023-08-18	12.00	12.00	12.00	12.00	321
2023-08-17	12.10	12.10	12.10	12.10	326
2023-08-16	12.25	12.25	12.25	12.25	536
2023-08-15	12.25	12.25	12.25	12.25	137
2023-08-14	12.25	12.25	12.25	12.25	114
2023-08-11	12.10	12.10	12.10	12.10	1,351
2023-08-10	12.20	12.20	12.20	12.20	132
2023-08-09	12.35	12.35	12.35	12.35	0
2023-08-08	12.35	12.35	12.35	12.35	144
2023-08-07	12.40	12.40	12.40	12.40	24
2023-08-04	12.30	12.30	12.30	12.30	157
2023-08-03	12.60	12.60	12.60	12.60	0
2023-08-02	12.60	12.60	12.60	12.60	0
2023-08-01	12.60	12.60	12.60	12.60	554
2023-07-31	12.45	12.45	12.45	12.45	1,210
2023-07-28	12.50	12.50	12.50	12.50	18
2023-07-27	12.50	12.50	12.50	12.50	194
2023-07-26	12.65	12.65	12.65	12.65	195
2023-07-25	12.65	12.65	12.65	12.65	1,293
2023-07-24	12.55	12.55	12.55	12.55	1,458
2023-07-21	12.35	12.35	12.35	12.35	0
2023-07-20	12.55	12.55	12.55	12.55	221
2023-07-19	12.50	12.50	12.50	12.50	740
2023-07-18	12.50	12.50	12.50	12.50	881
2023-07-17	12.30	12.30	12.30	12.30	72
2023-07-14	12.30	12.30	12.30	12.30	53
2023-07-13	12.35	12.35	12.35	12.35	727
2023-07-12	12.25	12.25	12.25	12.25	1,800
2023-07-11	12.05	12.05	12.05	12.05	64
2023-07-10	12.05	12.05	12.05	12.05	41
2023-07-07	12.05	12.05	12.05	12.05	787
2023-07-06	12.10	12.10	12.10	12.10	30
2023-07-05	12.10	12.10	12.10	12.10	55
2023-07-04	12.10	12.10	12.10	12.10	503
2023-07-03	12.05	12.05	12.05	12.05	1,002
2023-06-30	12.00	12.00	12.00	12.00	417
2023-06-29	11.80	11.80	11.80	11.80	0
2023-06-28	11.95	11.95	11.95	11.95	225
2023-06-27	11.80	11.80	11.80	11.80	524
2023-06-26	11.80	11.80	11.80	11.80	233
2023-06-23	11.80	11.80	11.80	11.80	346
2023-06-22	11.85	11.85	11.85	11.85	1,346
2023-06-21	12.00	12.00	12.00	12.00	2
2023-06-20	12.00	12.00	12.00	12.00	932
2023-06-19	12.05	12.05	12.05	12.05	886
2023-06-16	12.10	12.10	12.10	12.10	774
2023-06-15	12.15	12.15	12.15	12.15	0
2023-06-14	12.15	12.15	12.15	12.15	1,210
2023-06-13	12.05	12.05	12.05	12.05	1,166
2023-06-12	12.10	12.10	12.10	12.10	1,002
2023-06-09	12.15	12.15	12.15	12.15	1,557
2023-06-08	12.15	12.15	12.15	12.15	1,408
2023-06-07	12.15	12.15	12.15	12.15	1,949
2023-06-06	12.15	12.15	12.15	12.15	4,403
2023-06-05	11.90	11.90	11.90	11.90	0
2023-06-02	11.95	11.95	11.95	11.95	1,001
2023-06-01	12.00	12.00	12.00	12.00	584
2023-05-31	11.95	11.95	11.95	11.95	1,905
2023-05-30	12.05	12.05	12.05	12.05	6
2023-05-29	12.05	12.05	12.05	12.05	0
2023-05-26	12.05	12.05	12.05	12.05	787
2023-05-25	11.95	11.95	11.95	11.95	5,820
2023-05-24	11.95	11.95	11.95	11.95	756
2023-05-23	12.00	12.00	12.00	12.00	130
2023-05-22	12.00	12.00	12.00	12.00	109
2023-05-19	12.00	12.00	12.00	12.00	283
2023-05-18	11.95	11.95	11.95	11.95	1,447
2023-05-17	11.95	11.95	11.95	11.95	509
2023-05-16	11.95	11.95	11.95	11.95	1,907
2023-05-15	12.00	12.00	12.00	12.00	286
2023-05-12	11.95	11.95	11.95	11.95	971
2023-05-11	11.95	11.95	11.95	11.95	324
2023-05-10	12.00	12.00	12.00	12.00	1,782
2023-05-09	12.05	12.05	12.05	12.05	327
2023-05-08	12.05	12.05	12.05	12.05	0
2023-05-05	12.05	12.05	12.05	12.05	28
2023-05-04	12.05	12.05	12.05	12.05	458
2023-05-03	12.05	12.05	12.05	12.05	417
2023-05-02	12.05	12.05	12.05	12.05	661
2023-05-01	11.99	11.99	11.99	11.99	0
2023-04-28	11.99	11.99	11.99	11.99	1,116
2023-04-27	12.00	12.00	12.00	12.00	1,682
2023-04-26	12.00	12.00	12.00	12.00	846
2023-04-25	12.00	12.00	12.00	12.00	2,082
2023-04-24	12.05	12.05	12.05	12.05	1,336
2023-04-21	12.00	12.00	12.00	12.00	171
2023-04-20	12.15	12.15	12.15	12.15	1,464
2023-04-19	12.15	12.15	12.15	12.15	1,352
2023-04-18	12.20	12.20	12.20	12.20	3,149
2023-04-17	12.15	12.15	12.15	12.15	870
2023-04-14	12.10	12.10	12.10	12.10	130
2023-04-13	12.05	12.05	12.05	12.05	1,304
2023-04-12	12.10	12.10	12.10	12.10	453
2023-04-11	12.15	12.15	12.15	12.15	2,448
2023-04-10	12.15	12.15	12.15	12.15	0
2023-04-07	12.15	12.15	12.15	12.15	0
2023-04-06	12.15	12.15	12.15	12.15	819
2023-04-05	12.15	12.15	12.15	12.15	246
2023-04-04	12.15	12.15	12.15	12.15	4,860
2023-04-03	12.15	12.15	12.15	12.15	1,156
2023-03-31	12.22	12.22	12.22	12.22	1,108
2023-03-30	12.10	12.10	12.10	12.10	500
2023-03-29	12.00	12.00	12.00	12.00	150
2023-03-28	12.00	12.00	12.00	12.00	1,730
2023-03-27	12.08	12.08	12.08	12.08	3,637
2023-03-24	12.16	12.16	12.16	12.16	0
2023-03-23	12.16	12.16	12.16	12.16	0
2023-03-22	12.16	12.16	12.16	12.16	172
2023-03-21	12.22	12.22	12.22	12.22	1,162
2023-03-20	12.26	12.26	12.26	12.26	144
2023-03-17	12.16	12.16	12.16	12.16	1,084
2023-03-16	12.16	12.16	12.16	12.16	2,368
2023-03-15	12.18	12.18	12.18	12.18	1,761
2023-03-14	12.26	12.26	12.26	12.26	3,112
2023-03-13	12.20	12.20	12.20	12.20	2,078
2023-03-10	12.34	12.34	12.34	12.34	3,602
2023-03-09	12.42	12.42	12.42	12.42	693
2023-03-08	12.44	12.44	12.44	12.44	3,908
2023-03-07	12.26	12.26	12.26	12.26	1,064
2023-03-06	12.30	12.30	12.30	12.30	1,570
2023-03-03	12.26	12.26	12.26	12.26	188
2023-03-02	12.26	12.26	12.26	12.26	274
2023-03-01	12.32	12.32	12.32	12.32	156
2023-02-28	12.32	12.32	12.32	12.32	180
2023-02-27	12.32	12.32	12.32	12.32	2,000
2023-02-24	12.32	12.32	12.32	12.32	8
2023-02-23	12.32	12.32	12.32	12.32	746
2023-02-22	12.36	12.36	12.36	12.36	991
2023-02-21	12.32	12.32	12.32	12.32	869
2023-02-20	12.34	12.34	12.34	12.34	1,763
2023-02-17	12.38	12.38	12.38	12.38	1,250
2023-02-16	12.40	12.40	12.40	12.40	1,150
2023-02-15	12.44	12.44	12.44	12.44	580
2023-02-14	12.44	12.44	12.44	12.44	0
2023-02-13	12.44	12.44	12.44	12.44	1,661
2023-02-10	12.44	12.44	12.44	12.44	1,480
2023-02-09	12.48	12.48	12.48	12.48	1,000
2023-02-08	12.46	12.46	12.46	12.46	1,086
2023-02-07	12.46	12.46	12.46	12.46	1,272
2023-02-06	12.52	12.52	12.52	12.52	0
2023-02-03	12.52	12.52	12.52	12.52	1,948
2023-02-02	12.50	12.50	12.50	12.50	1,070
2023-02-01	12.48	12.48	12.48	12.48	1,400
2023-01-31	12.46	12.46	12.46	12.46	1,487
2023-01-30	12.44	12.44	12.44	12.44	510
2023-01-27	12.52	12.52	12.52	12.52	0
2023-01-26	12.52	12.52	12.52	12.52	600
2023-01-25	12.40	12.40	12.40	12.40	321
2023-01-24	12.58	12.58	12.58	12.58	500
2023-01-23	12.62	12.62	12.62	12.62	2,023
2023-01-20	12.54	12.54	12.54	12.54	765
2023-01-19	12.60	12.60	12.60	12.60	775
2023-01-18	12.60	12.60	12.60	12.60	475
2023-01-17	12.62	12.62	12.62	12.62	381
2023-01-16	12.62	12.62	12.62	12.62	1,712
2023-01-13	12.60	12.60	12.60	12.60	1,408
2023-01-12	12.58	12.58	12.58	12.58	253
2023-01-11	12.82	12.82	12.82	12.82	2,220
2023-01-10	13.02	13.02	13.02	13.02	534
2023-01-09	13.02	13.02	13.02	13.02	88
2023-01-06	12.94	12.94	12.94	12.94	1,750
2023-01-05	12.78	12.78	12.78	12.78	1,192
2023-01-04	12.76	12.76	12.76	12.76	110
2023-01-03	12.76	12.76	12.76	12.76	1,673
2023-01-02	12.48	12.48	12.48	12.48	0
2022-12-30	12.50	12.50	12.50	12.50	785
2022-12-29	12.50	12.50	12.50	12.50	404
2022-12-28	12.56	12.56	12.56	12.56	2,080
2022-12-27	12.40	12.40	12.40	12.40	0
2022-12-26	12.40	12.40	12.40	12.40	0
2022-12-23	12.38	12.38	12.38	12.38	1,283
2022-12-22	12.56	12.56	12.56	12.56	80
2022-12-21	12.60	12.60	12.60	12.60	374
2022-12-20	12.70	12.70	12.70	12.70	258
2022-12-19	12.56	12.56	12.56	12.56	1,210
2022-12-16	12.42	12.42	12.42	12.42	1,000
2022-12-15	12.28	12.28	12.28	12.28	1,938
2022-12-14	12.28	12.28	12.28	12.28	1,924
2022-12-13	12.26	12.26	12.26	12.26	1,440
2022-12-12	12.26	12.26	12.26	12.26	0
2022-12-09	12.26	12.26	12.26	12.26	519
2022-12-08	12.20	12.20	12.20	12.20	2
2022-12-07	12.22	12.22	12.22	12.22	358
2022-12-06	12.22	12.22	12.22	12.22	47
2022-12-05	12.22	12.22	12.22	12.22	593
2022-12-02	12.30	12.30	12.30	12.30	450
2022-12-01	12.38	12.38	12.38	12.38	1,731
2022-11-30	12.32	12.32	12.32	12.32	682
2022-11-29	12.32	12.32	12.32	12.32	603
2022-11-28	12.38	12.38	12.38	12.38	1,210
2022-11-25	12.34	12.34	12.34	12.34	888
2022-11-24	12.40	12.40	12.40	12.40	2,834
2022-11-23	12.24	12.24	12.24	12.24	0
2022-11-22	12.24	12.24	12.24	12.24	64
2022-11-21	12.24	12.24	12.24	12.24	816
2022-11-18	12.24	12.24	12.24	12.24	1,483
2022-11-17	12.32	12.32	12.32	12.32	2,478
2022-11-16	12.30	12.30	12.30	12.30	2,434
2022-11-15	12.40	12.40	12.40	12.40	26
2022-11-14	12.40	12.40	12.40	12.40	1,989
2022-11-11	12.34	12.34	12.34	12.34	49
2022-11-10	12.34	12.34	12.34	12.34	1,192
2022-11-09	12.32	12.32	12.32	12.32	1,012
2022-11-08	12.32	12.32	12.32	12.32	1,221
2022-11-07	12.44	12.44	12.44	12.44	550
2022-11-04	12.32	12.32	12.32	12.32	1,196
2022-11-03	12.24	12.24	12.24	12.24	1,079
2022-11-02	12.14	12.14	12.14	12.14	4,800
2022-11-01	12.26	12.26	12.26	12.26	3,728
2022-10-31	12.26	12.26	12.26	12.26	1,408
2022-10-28	12.26	12.26	12.26	12.26	2,241
2022-10-27	12.34	12.34	12.34	12.34	1,336
2022-10-26	12.68	12.68	12.68	12.68	0
2022-10-25	12.68	12.68	12.68	12.68	3,158
2022-10-24	12.68	12.68	12.68	12.68	187
2022-10-21	12.68	12.68	12.68	12.68	0
2022-10-20	12.68	12.68	12.68	12.68	536
2022-10-19	12.68	12.68	12.68	12.68	20
2022-10-18	12.20	12.20	12.20	12.20	1,382
2022-10-17	12.20	12.20	12.20	12.20	2,942
2022-10-14	12.20	12.20	12.20	12.20	1,209
2022-10-13	12.24	12.24	12.24	12.24	4,990
2022-10-12	13.56	13.56	13.56	13.56	0
2022-10-11	13.56	13.56	13.56	13.56	273
2022-10-10	13.56	13.56	13.56	13.56	0
2022-10-07	13.56	13.56	13.56	13.56	0
2022-10-06	13.56	13.56	13.56	13.56	21
2022-10-05	13.56	13.56	13.56	13.56	5
2022-10-04	13.56	13.56	13.56	13.56	0
2022-10-03	13.56	13.56	13.56	13.56	0
2022-09-30	13.56	13.56	13.56	13.56	379
2022-09-29	13.56	13.56	13.56	13.56	385
2022-09-28	13.56	13.56	13.56	13.56	46
2022-09-27	13.56	13.56	13.56	13.56	0
2022-09-26	13.56	13.56	13.56	13.56	71
2022-09-23	13.56	13.56	13.56	13.56	598
2022-09-22	13.56	13.56	13.56	13.56	90
2022-09-21	13.56	13.56	13.56	13.56	0
2022-09-20	13.56	13.56	13.56	13.56	0
2022-09-19	13.56	13.56	13.56	13.56	0
2022-09-16	13.56	13.56	13.56	13.56	0
2022-09-15	13.56	13.56	13.56	13.56	0
2022-09-14	13.56	13.56	13.56	13.56	0
2022-09-13	13.56	13.56	13.56	13.56	0
2022-09-12	13.56	13.56	13.56	13.56	0
2022-09-09	13.56	13.56	13.56	13.56	0
2022-09-08	13.56	13.56	13.56	13.56	0
2022-09-07	13.56	13.56	13.56	13.56	0
2022-09-06	13.56	13.56	13.56	13.56	0
2022-09-05	13.56	13.56	13.56	13.56	0
2022-09-02	13.56	13.56	13.56	13.56	0
2022-09-01	13.56	13.56	13.56	13.56	0
2022-08-31	13.56	13.56	13.56	13.56	68
2022-08-30	13.52	13.52	13.52	13.52	200
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	13.50	13.50	13.50	13.50	0
2022-08-25	13.50	13.50	13.50	13.50	319
2022-08-24	13.40	13.40	13.40	13.40	706
2022-08-23	13.06	13.06	13.06	13.06	2
2022-08-22	13.06	13.06	13.06	13.06	2
2022-08-19	13.06	13.06	13.06	13.06	38
2022-08-18	13.06	13.06	13.06	13.06	87
2022-08-17	13.06	13.06	13.06	13.06	80
2022-08-16	13.06	13.06	13.06	13.06	41
2022-08-15	13.06	13.06	13.06	13.06	0
2022-08-12	13.06	13.06	13.06	13.06	200
2022-08-11	13.06	13.06	13.06	13.06	0
2022-08-10	13.06	13.06	13.06	13.06	151
2022-08-09	13.06	13.06	13.06	13.06	0
2022-08-08	13.06	13.06	13.06	13.06	0
2022-08-05	13.06	13.06	13.06	13.06	0
2022-08-04	13.06	13.06	13.06	13.06	48
2022-08-03	13.06	13.06	13.06	13.06	33
2022-08-02	13.06	13.06	13.06	13.06	0
2022-08-01	13.06	13.06	13.06	13.06	31
2022-07-29	13.06	13.06	13.06	13.06	0
2022-07-28	13.06	13.06	13.06	13.06	0
2022-07-27	13.06	13.06	13.06	13.06	0
2022-07-26	13.06	13.06	13.06	13.06	0
2022-07-25	13.06	13.06	13.06	13.06	0
2022-07-22	13.06	13.06	13.06	13.06	0
2022-07-21	13.06	13.06	13.06	13.06	4
2022-07-20	13.06	13.06	13.06	13.06	4
2022-07-19	13.06	13.06	13.06	13.06	11
2022-07-18	13.06	13.06	13.06	13.06	0
2022-07-15	13.06	13.06	13.06	13.06	0
2022-07-14	13.06	13.06	13.06	13.06	159
2022-07-13	13.06	13.06	13.06	13.06	95
2022-07-12	13.06	13.06	13.06	13.06	63
2022-07-11	13.06	13.06	13.06	13.06	55
2022-07-08	13.06	13.06	13.06	13.06	0
2022-07-07	13.06	13.06	13.06	13.06	0
2022-07-06	13.06	13.06	13.06	13.06	0
2022-07-05	13.06	13.06	13.06	13.06	0
2022-07-04	13.06	13.06	13.06	13.06	0
2022-07-01	13.06	13.06	13.06	13.06	36
2022-06-30	13.06	13.06	13.06	13.06	0
2022-06-29	13.06	13.06	13.06	13.06	341
2022-06-28	13.06	13.06	13.06	13.06	129
2022-06-27	13.06	13.06	13.06	13.06	205
2022-06-24	13.06	13.06	13.06	13.06	0
2022-06-23	13.06	13.06	13.06	13.06	0
2022-06-22	13.06	13.06	13.06	13.06	0
2022-06-21	13.06	13.06	13.06	13.06	0
2022-06-20	13.06	13.06	13.06	13.06	274
2022-06-17	13.06	13.06	13.06	13.06	489
2022-06-16	13.06	13.06	13.06	13.06	36
2022-06-15	13.06	13.06	13.06	13.06	0
2022-06-14	13.06	13.06	13.06	13.06	0
2022-06-13	13.06	13.06	13.06	13.06	0
2022-06-10	13.06	13.06	13.06	13.06	0
2022-06-09	13.06	13.06	13.06	13.06	0
2022-06-08	13.06	13.06	13.06	13.06	6
2022-06-07	13.06	13.06	13.06	13.06	7
2022-06-06	13.06	13.06	13.06	13.06	0
2022-06-03	13.06	13.06	13.06	13.06	0
2022-06-02	13.06	13.06	13.06	13.06	0
2022-06-01	13.06	13.06	13.06	13.06	799
2022-05-31	13.06	13.06	13.06	13.06	26
2022-05-30	13.06	13.06	13.06	13.06	0
2022-05-27	13.06	13.06	13.06	13.06	151
2022-05-26	13.06	13.06	13.06	13.06	108
2022-05-25	13.06	13.06	13.06	13.06	925
2022-05-24	13.06	13.06	13.06	13.06	6
2022-05-23	13.06	13.06	13.06	13.06	0
2022-05-20	13.06	13.06	13.06	13.06	134
2022-05-19	13.06	13.06	13.06	13.06	45
2022-05-18	13.06	13.06	13.06	13.06	1,224
2022-05-17	13.06	13.06	13.06	13.06	0
2022-05-16	13.06	13.06	13.06	13.06	1,268
2022-05-13	13.06	13.06	13.06	13.06	0
2022-05-12	13.06	13.06	13.06	13.06	0
2022-05-11	13.06	13.06	13.06	13.06	0
2022-05-10	13.06	13.06	13.06	13.06	0
2022-05-09	13.06	13.06	13.06	13.06	107
2022-05-06	13.06	13.06	13.06	13.06	0
2022-05-05	13.06	13.06	13.06	13.06	0
2022-05-04	13.06	13.06	13.06	13.06	0
2022-05-03	13.06	13.06	13.06	13.06	0
2022-05-02	13.06	13.06	13.06	13.06	0
2022-04-29	13.06	13.06	13.06	13.06	0
2022-04-28	13.06	13.06	13.06	13.06	6
2022-04-27	13.06	13.06	13.06	13.06	0
2022-04-26	13.06	13.06	13.06	13.06	0
2022-04-25	13.06	13.06	13.06	13.06	309
2022-04-22	13.06	13.06	13.06	13.06	0
2022-04-21	13.06	13.06	13.06	13.06	0
2022-04-20	13.06	13.06	13.06	13.06	0
2022-04-19	13.06	13.06	13.06	13.06	0
2022-04-18	13.06	13.06	13.06	13.06	0
2022-04-15	13.06	13.06	13.06	13.06	0
2022-04-14	13.06	13.06	13.06	13.06	0
2022-04-13	13.06	13.06	13.06	13.06	0
2022-04-12	13.06	13.06	13.06	13.06	0
2022-04-11	13.06	13.06	13.06	13.06	0
2022-04-08	13.06	13.06	13.06	13.06	0
2022-04-07	13.06	13.06	13.06	13.06	0
2022-04-06	13.06	13.06	13.06	13.06	0
2022-04-05	13.06	13.06	13.06	13.06	0
2022-04-04	13.06	13.06	13.06	13.06	0
2022-04-01	13.06	13.06	13.06	13.06	0
2022-03-31	13.06	13.06	13.06	13.06	0
2022-03-30	13.06	13.06	13.06	13.06	0
2022-03-29	13.06	13.06	13.06	13.06	0
2022-03-28	13.06	13.06	13.06	13.06	0
2022-03-25	13.06	13.06	13.06	13.06	0
2022-03-24	13.06	13.06	13.06	13.06	0
2022-03-23	13.06	13.06	13.06	13.06	0
2022-03-22	13.06	13.06	13.06	13.06	0
2022-03-21	13.06	13.06	13.06	13.06	0
2022-03-18	13.06	13.06	13.06	13.06	0
2022-03-17	13.06	13.06	13.06	13.06	0
2022-03-16	13.06	13.06	13.06	13.06	23
2022-03-15	13.06	13.06	13.06	13.06	0
2022-03-14	13.06	13.06	13.06	13.06	0
2022-03-11	13.06	13.06	13.06	13.06	0
2022-03-10	13.06	13.06	13.06	13.06	0
2022-03-09	13.06	13.06	13.06	13.06	0
2022-03-08	13.06	13.06	13.06	13.06	0
2022-03-07	13.06	13.06	13.06	13.06	728
2022-03-04	13.06	13.06	13.06	13.06	0
2022-03-03	13.06	13.06	13.06	13.06	0
2022-03-02	13.06	13.06	13.06	13.06	0
2022-03-01	13.06	13.06	13.06	13.06	0
2022-02-28	13.06	13.06	13.06	13.06	0
2022-02-25	13.06	13.06	13.06	13.06	0
2022-02-24	13.06	13.06	13.06	13.06	0
2022-02-23	13.06	13.06	13.06	13.06	0
2022-02-22	13.06	13.06	13.06	13.06	0
2022-02-21	13.06	13.06	13.06	13.06	0
2022-02-18	13.06	13.06	13.06	13.06	0
2022-02-17	13.06	13.06	13.06	13.06	0
2022-02-16	13.06	13.06	13.06	13.06	0
2022-02-15	13.06	13.06	13.06	13.06	0
2022-02-14	13.06	13.06	13.06	13.06	0
2022-02-11	13.06	13.06	13.06	13.06	0
2022-02-10	13.06	13.06	13.06	13.06	0
2022-02-09	13.06	13.06	13.06	13.06	0
2022-02-08	13.06	13.06	13.06	13.06	0
2022-02-07	13.06	13.06	13.06	13.06	0
2022-02-04	13.06	13.06	13.06	13.06	155
2022-02-03	13.06	13.06	13.06	13.06	0
2022-02-02	13.06	13.06	13.06	13.06	0
2022-02-01	13.06	13.06	13.06	13.06	0
2022-01-31	13.06	13.06	13.06	13.06	0
2022-01-28	13.06	13.06	13.06	13.06	81
2022-01-27	13.06	13.06	13.06	13.06	0
2022-01-26	13.06	13.06	13.06	13.06	0
2022-01-25	13.06	13.06	13.06	13.06	0
2022-01-24	13.06	13.06	13.06	13.06	91
2022-01-21	13.50	13.50	13.50	13.50	0
2022-01-20	13.50	13.50	13.50	13.50	0
2022-01-19	13.50	13.50	13.50	13.50	0
2022-01-18	13.50	13.50	13.50	13.50	68
2022-01-17	13.50	13.50	13.50	13.50	0
2022-01-14	13.50	13.50	13.50	13.50	0
2022-01-13	13.50	13.50	13.50	13.50	0
2022-01-12	13.50	13.50	13.50	13.50	32
2022-01-11	13.50	13.50	13.50	13.50	0
2022-01-10	13.50	13.50	13.50	13.50	0
2022-01-07	13.50	13.50	13.50	13.50	104
2022-01-06	13.50	13.50	13.50	13.50	0
2022-01-05	13.50	13.50	13.50	13.50	0
2022-01-04	13.50	13.50	13.50	13.50	0
2022-01-03	13.50	13.50	13.50	13.50	0
2021-12-31	13.50	13.50	13.50	13.50	0
2021-12-30	13.50	13.50	13.50	13.50	0
2021-12-29	13.50	13.50	13.50	13.50	0
2021-12-28	13.50	13.50	13.50	13.50	0
2021-12-27	13.50	13.50	13.50	13.50	0
2021-12-24	13.50	13.50	13.50	13.50	0
2021-12-23	13.50	13.50	13.50	13.50	0
2021-12-22	13.50	13.50	13.50	13.50	0
2021-12-21	13.50	13.50	13.50	13.50	0
2021-12-20	13.50	13.50	13.50	13.50	0
2021-12-17	13.50	13.50	13.50	13.50	79
2021-12-16	13.50	13.50	13.50	13.50	0
2021-12-15	13.50	13.50	13.50	13.50	0
2021-12-14	13.50	13.50	13.50	13.50	0
2021-12-13	13.50	13.50	13.50	13.50	0
2021-12-10	13.50	13.50	13.50	13.50	8
2021-12-09	13.50	13.50	13.50	13.50	0
2021-12-08	13.50	13.50	13.50	13.50	0
2021-12-07	13.50	13.50	13.50	13.50	0
2021-12-06	13.50	13.50	13.50	13.50	0
2021-12-03	13.50	13.50	13.50	13.50	0
2021-12-02	13.50	13.50	13.50	13.50	0
2021-12-01	13.50	13.50	13.50	13.50	685
2021-11-30	13.50	13.50	13.50	13.50	29
2021-11-29	13.56	13.56	13.56	13.56	25
2021-11-26	13.44	13.44	13.44	13.44	0
2021-11-25	13.44	13.44	13.44	13.44	55
2021-11-24	13.44	13.44	13.44	13.44	132
2021-11-23	13.44	13.44	13.44	13.44	1,396
2021-11-22	13.58	13.58	13.58	13.58	550
2021-11-19	13.36	13.36	13.36	13.36	0
2021-11-18	13.36	13.36	13.36	13.36	5,813
2021-11-17	13.80	13.80	13.80	13.80	26
2021-11-16	13.80	13.80	13.80	13.80	66
2021-11-15	13.80	13.80	13.80	13.80	62
2021-11-12	13.80	13.80	13.80	13.80	2,318
2021-11-11	13.80	13.80	13.80	13.80	92
2021-11-10	13.80	13.80	13.80	13.80	0
2021-11-09	13.80	13.80	13.80	13.80	19
2021-11-08	13.80	13.80	13.80	13.80	37
2021-11-05	13.80	13.80	13.80	13.80	472
2021-11-04	13.80	13.80	13.80	13.80	0
2021-11-03	13.80	13.80	13.80	13.80	0
2021-11-02	13.80	13.80	13.80	13.80	1,297
2021-11-01	13.80	13.80	13.80	13.80	0
2021-10-29	13.80	13.80	13.80	13.80	0
2021-10-28	13.80	13.80	13.80	13.80	0
2021-10-27	13.80	13.80	13.80	13.80	0
2021-10-26	13.80	13.80	13.80	13.80	0
2021-10-25	13.80	13.80	13.80	13.80	0
2021-10-22	13.80	13.80	13.80	13.80	180
2021-10-21	13.72	13.72	13.72	13.72	800
2021-10-20	13.68	13.68	13.68	13.68	472
2021-10-19	13.70	13.70	13.70	13.70	1,361
2021-10-18	13.54	13.54	13.54	13.54	375
2021-10-15	13.54	13.54	13.54	13.54	614
2021-10-14	13.54	13.54	13.54	13.54	1,110
2021-10-13	13.46	13.46	13.46	13.46	70
2021-10-12	13.58	13.58	13.58	13.58	915
2021-10-11	13.58	13.58	13.58	13.58	143
2021-10-08	13.52	13.52	13.52	13.52	2,133
2021-10-07	13.42	13.42	13.42	13.42	892
2021-10-06	13.44	13.44	13.44	13.44	2,631
2021-10-05	13.42	13.42	13.42	13.42	5,166
2021-10-04	13.14	13.14	13.14	13.14	0
2021-10-01	13.14	13.14	13.14	13.14	4,068
2021-09-30	13.38	13.38	13.38	13.38	276
2021-09-29	13.42	13.42	13.42	13.42	0
2021-09-28	13.42	13.42	13.42	13.42	0
2021-09-27	13.42	13.42	13.42	13.42	1,486
2021-09-24	13.36	13.36	13.36	13.36	2,560
2021-09-23	13.40	13.40	13.40	13.40	1,167
2021-09-22	13.14	13.14	13.14	13.14	2,265
2021-09-21	13.20	13.20	13.20	13.20	3,610
2021-09-20	13.16	13.16	13.16	13.16	911
2021-09-17	13.28	13.28	13.28	13.28	1,511
2021-09-16	13.10	13.10	13.10	13.10	477
2021-09-15	13.04	13.04	13.04	13.04	420
2021-09-14	12.90	12.90	12.90	12.90	80
2021-09-13	13.14	13.14	13.14	13.14	0
2021-09-10	13.14	13.14	13.14	13.14	4,823
2021-09-09	13.14	13.14	13.14	13.14	801
2021-09-08	13.08	13.08	13.08	13.08	608
2021-09-07	12.80	12.80	12.80	12.80	814
2021-09-06	12.76	12.76	12.76	12.76	15
2021-09-03	12.70	12.70	12.70	12.70	558
2021-09-02	12.64	12.64	12.64	12.64	0
2021-09-01	12.64	12.64	12.64	12.64	70
2021-08-31	12.64	12.64	12.64	12.64	1,422
2021-08-30	12.68	12.68	12.68	12.68	0
2021-08-27	12.68	12.68	12.68	12.68	1,021
2021-08-26	12.62	12.62	12.62	12.62	9
2021-08-25	12.62	12.62	12.62	12.62	44
2021-08-24	12.62	12.62	12.62	12.62	382
2021-08-23	12.62	12.62	12.62	12.62	203
2021-08-20	12.68	12.68	12.68	12.68	10
2021-08-19	12.68	12.68	12.68	12.68	432
2021-08-18	12.70	12.70	12.70	12.70	2,072
2021-08-17	12.64	12.64	12.64	12.64	186
2021-08-16	12.64	12.64	12.64	12.64	1,452
2021-08-13	12.64	12.64	12.64	12.64	17
2021-08-12	12.64	12.64	12.64	12.64	190
2021-08-11	12.64	12.64	12.64	12.64	75
2021-08-10	12.58	12.58	12.58	12.58	1,598
2021-08-09	12.52	12.52	12.52	12.52	620
2021-08-06	12.58	12.58	12.58	12.58	987
2021-08-05	12.58	12.58	12.58	12.58	284
2021-08-04	12.56	12.56	12.56	12.56	200
2021-08-03	12.54	12.54	12.54	12.54	369
2021-08-02	12.46	12.46	12.46	12.46	522
2021-07-30	12.50	12.50	12.50	12.50	794
2021-07-29	12.54	12.54	12.54	12.54	18
2021-07-28	12.54	12.54	12.54	12.54	181
2021-07-27	12.54	12.54	12.54	12.54	540
2021-07-26	12.54	12.54	12.54	12.54	320
2021-07-23	12.60	12.60	12.60	12.60	1,106
2021-07-22	12.62	12.62	12.62	12.62	1,744
2021-07-21	12.48	12.48	12.48	12.48	241
2021-07-20	12.48	12.48	12.48	12.48	98
2021-07-19	12.48	12.48	12.48	12.48	705
2021-07-16	12.54	12.54	12.54	12.54	733
2021-07-15	12.60	12.60	12.60	12.60	162
2021-07-14	12.60	12.60	12.60	12.60	1,330
2021-07-13	12.56	12.56	12.56	12.56	2,043
2021-07-12	12.46	12.46	12.46	12.46	38
2021-07-09	12.46	12.46	12.46	12.46	884
2021-07-08	12.52	12.52	12.52	12.52	300
2021-07-07	12.60	12.60	12.60	12.60	0
2021-07-06	12.60	12.60	12.60	12.60	451
2021-07-05	12.60	12.60	12.60	12.60	8
2021-07-02	12.54	12.54	12.54	12.54	901
2021-07-01	12.58	12.58	12.58	12.58	3,394
2021-06-30	12.50	12.50	12.50	12.50	3,240
2021-06-29	12.62	12.62	12.62	12.62	642
2021-06-28	12.62	12.62	12.62	12.62	2,186
2021-06-25	12.70	12.70	12.70	12.70	756
2021-06-24	12.64	12.64	12.64	12.64	917
2021-06-23	12.70	12.70	12.70	12.70	294
2021-06-22	12.64	12.64	12.64	12.64	92
2021-06-21	12.64	12.64	12.64	12.64	731
2021-06-18	12.66	12.66	12.66	12.66	1,430
2021-06-17	12.62	12.62	12.62	12.62	160
2021-06-16	12.62	12.62	12.62	12.62	1,037
2021-06-15	12.46	12.46	12.46	12.46	1,146
2021-06-14	12.46	12.46	12.46	12.46	921
2021-06-11	12.43	12.43	12.43	12.43	2,584
2021-06-10	12.46	12.46	12.46	12.46	1,681
2021-06-09	12.38	12.38	12.38	12.38	4,074
2021-06-08	12.38	12.38	12.38	12.38	1,922
2021-06-07	12.42	12.42	12.42	12.42	2,210
2021-06-04	12.40	12.40	12.40	12.40	260
2021-06-03	12.36	12.36	12.36	12.36	480
2021-06-02	12.34	12.34	12.34	12.34	239
2021-06-01	12.36	12.36	12.36	12.36	857
2021-05-28	12.30	12.30	12.30	12.30	80
2021-05-27	12.32	12.32	12.32	12.32	35
2021-05-26	12.38	12.38	12.38	12.38	0
2021-05-25	12.38	12.38	12.38	12.38	678
2021-05-24	12.44	12.44	12.44	12.44	923
2021-05-21	12.44	12.44	12.44	12.44	0
2021-05-20	12.44	12.44	12.44	12.44	1,787
2021-05-19	12.34	12.34	12.34	12.34	3,106
2021-05-18	12.30	12.30	12.30	12.30	240
2021-05-17	12.30	12.30	12.30	12.30	632
2021-05-14	12.18	12.18	12.18	12.18	641
2021-05-13	12.18	12.18	12.18	12.18	973
2021-05-12	12.20	12.20	12.20	12.20	878
2021-05-11	12.28	12.28	12.28	12.28	1,002
2021-05-10	12.34	12.34	12.34	12.34	1,308
2021-05-07	12.44	12.44	12.44	12.44	321
2021-05-06	12.38	12.38	12.38	12.38	1,458
2021-05-05	12.54	12.54	12.54	12.54	756
2021-05-04	12.58	12.58	12.58	12.58	977
2021-04-30	12.64	12.64	12.64	12.64	300
2021-04-29	12.70	12.70	12.70	12.70	1,360
2021-04-28	12.56	12.56	12.56	12.56	398
2021-04-27	12.54	12.54	12.54	12.54	189
2021-04-26	12.58	12.58	12.58	12.58	573
2021-04-23	12.48	12.48	12.48	12.48	342
2021-04-22	12.48	12.48	12.48	12.48	3,662
2021-04-21	12.54	12.54	12.54	12.54	617
2021-04-20	12.54	12.54	12.54	12.54	3,212
2021-04-19	12.60	12.60	12.60	12.60	1,797
2021-04-16	12.52	12.52	12.52	12.52	408
2021-04-15	12.54	12.54	12.54	12.54	132
2021-04-14	12.54	12.54	12.54	12.54	1,581
2021-04-13	12.68	12.68	12.68	12.68	799
2021-04-12	12.78	12.78	12.78	12.78	84
2021-04-09	12.78	12.78	12.78	12.78	481
2021-04-08	12.78	12.78	12.78	12.78	2,193
2021-04-07	12.78	12.78	12.78	12.78	150
2021-04-06	13.09	13.09	13.09	13.09	1,967
2021-04-01	13.09	13.09	13.09	13.09	1,609
2021-03-31	13.09	13.09	13.09	13.09	0
2021-03-30	13.09	13.09	13.09	13.09	1,318
2021-03-29	13.09	13.09	13.09	13.09	551
2021-03-26	13.09	13.09	13.09	13.09	0
2021-03-25	13.09	13.09	13.09	13.09	0
2021-03-24	13.09	13.09	13.09	13.09	844
2021-03-23	13.09	13.09	13.09	13.09	0
2021-03-22	13.09	13.09	13.09	13.09	0
2021-03-19	13.09	13.09	13.09	13.09	0
2021-03-18	13.09	13.09	13.09	13.09	578
2021-03-17	13.09	13.09	13.09	13.09	0
2021-03-16	13.09	13.09	13.09	13.09	0
2021-03-15	13.09	13.09	13.09	13.09	0
2021-03-12	13.09	13.09	13.09	13.09	0
2021-03-11	13.09	13.09	13.09	13.09	0
2021-03-10	13.09	13.09	13.09	13.09	43
2021-03-09	13.09	13.09	13.09	13.09	0
2021-03-08	13.09	13.09	13.09	13.09	0
2021-03-05	13.09	13.09	13.09	13.09	0
2021-03-04	13.09	13.09	13.09	13.09	0
2021-03-03	13.09	13.09	13.09	13.09	0
2021-03-02	13.09	13.09	13.09	13.09	0
2021-03-01	13.09	13.09	13.09	13.09	0
2021-02-26	13.09	13.09	13.09	13.09	0
2021-02-25	13.09	13.09	13.09	13.09	0
2021-02-24	13.09	13.09	13.09	13.09	722
2021-02-23	13.09	13.09	13.09	13.09	1,367
2021-02-22	13.09	13.09	13.09	13.09	96
2021-02-19	13.09	13.09	13.09	13.09	433
2021-02-18	13.09	13.09	13.09	13.09	1,189
2021-02-17	13.09	13.09	13.09	13.09	877
2021-02-16	13.09	13.09	13.09	13.09	212
2021-02-15	13.09	13.09	13.09	13.09	1,167
2021-02-12	13.09	13.09	13.09	13.09	24
2021-02-11	13.09	13.09	13.09	13.09	4
2021-02-10	13.09	13.09	13.09	13.09	313
2021-02-09	13.09	13.09	13.09	13.09	0
2021-02-08	13.09	13.09	13.09	13.09	0
2021-02-05	13.09	13.09	13.09	13.09	0
2021-02-04	13.09	13.09	13.09	13.09	408
2021-02-03	13.09	13.09	13.09	13.09	465
2021-02-02	13.09	13.09	13.09	13.09	0
2021-02-01	13.09	13.09	13.09	13.09	0
2021-01-29	13.09	13.09	13.09	13.09	1,626
2021-01-28	13.09	13.09	13.09	13.09	681
2021-01-27	13.09	13.09	13.09	13.09	204
2021-01-26	13.09	13.09	13.09	13.09	0
2021-01-25	13.09	13.09	13.09	13.09	0
2021-01-22	13.09	13.09	13.09	13.09	436
2021-01-21	13.09	13.09	13.09	13.09	1
2021-01-20	13.09	13.09	13.09	13.09	99
2021-01-19	13.09	13.09	13.09	13.09	13
2021-01-18	13.09	13.09	13.09	13.09	668
2021-01-15	13.09	13.09	13.09	13.09	912
2021-01-14	13.09	13.09	13.09	13.09	1,090
2021-01-13	13.09	13.09	13.09	13.09	8
2021-01-12	13.09	13.09	13.09	13.09	109
2021-01-11	13.09	13.09	13.09	13.09	31
2021-01-08	13.09	13.09	13.09	13.09	197
2021-01-07	13.09	13.09	13.09	13.09	163
2021-01-06	13.09	13.09	13.09	13.09	325
2021-01-05	13.09	13.09	13.09	13.09	0
2021-01-04	13.09	13.09	13.09	13.09	4,146
2020-12-31	13.09	13.09	13.09	13.09	0
2020-12-30	13.09	13.09	13.09	13.09	136
2020-12-29	13.09	13.09	13.09	13.09	326
2020-12-24	13.09	13.09	13.09	13.09	0
2020-12-23	13.09	13.09	13.09	13.09	911
2020-12-22	13.09	13.09	13.09	13.09	0
2020-12-21	13.09	13.09	13.09	13.09	252
2020-12-18	13.09	13.09	13.09	13.09	276
2020-12-17	13.09	13.09	13.09	13.09	227
2020-12-16	13.09	13.09	13.09	13.09	0
2020-12-15	13.09	13.09	13.09	13.09	180
2020-12-14	13.09	13.09	13.09	13.09	319
2020-12-11	13.09	13.09	13.09	13.09	30
2020-12-10	13.09	13.09	13.09	13.09	66
2020-12-09	13.09	13.09	13.09	13.09	178
2020-12-08	13.09	13.09	13.09	13.09	163
2020-12-07	13.09	13.09	13.09	13.09	463
2020-12-04	13.09	13.09	13.09	13.09	110
2020-12-03	13.09	13.09	13.09	13.09	88
2020-12-02	13.09	13.09	13.09	13.09	77
2020-12-01	13.09	13.09	13.09	13.09	0
2020-11-30	13.09	13.09	13.09	13.09	451
2020-11-27	13.09	13.09	13.09	13.09	3,265
2020-11-26	13.00	13.00	13.00	13.00	824
2020-11-25	13.15	13.15	13.15	13.15	3
2020-11-24	13.15	13.15	13.15	13.15	0
2020-11-23	13.15	13.15	13.15	13.15	0
2020-11-20	13.15	13.15	13.15	13.15	0
2020-11-19	13.15	13.15	13.15	13.15	0
2020-11-18	13.15	13.15	13.15	13.15	0
2020-11-17	13.15	13.15	13.15	13.15	2
2020-11-16	13.15	13.15	13.15	13.15	2
2020-11-13	13.15	13.15	13.15	13.15	242
2020-11-12	13.15	13.15	13.15	13.15	29
2020-11-11	13.15	13.15	13.15	13.15	2
2020-11-10	13.15	13.15	13.15	13.15	0
2020-11-09	13.15	13.15	13.15	13.15	4
2020-11-06	13.15	13.15	13.15	13.15	29
2020-11-05	13.15	13.15	13.15	13.15	3
2020-11-04	13.15	13.15	13.15	13.15	138
2020-11-03	13.15	13.15	13.15	13.15	644
2020-11-02	13.15	13.15	13.15	13.15	11
2020-10-30	13.15	13.15	13.15	13.15	3
2020-10-29	13.15	13.15	13.15	13.15	94
2020-10-28	13.15	13.15	13.15	13.15	0
2020-10-27	13.15	13.15	13.15	13.15	210
2020-10-26	13.15	13.15	13.15	13.15	495
2020-10-23	13.15	13.15	13.15	13.15	0
2020-10-22	13.15	13.15	13.15	13.15	0
2020-10-21	13.15	13.15	13.15	13.15	14
2020-10-20	13.15	13.15	13.15	13.15	0
2020-10-16	13.15	13.15	13.15	13.15	7
2020-10-15	13.15	13.15	13.15	13.15	6
2020-10-14	13.15	13.15	13.15	13.15	211
2020-10-13	13.15	13.15	13.15	13.15	115
2020-10-12	13.15	13.15	13.15	13.15	13
2020-10-09	13.15	13.15	13.15	13.15	0
2020-10-08	13.15	13.15	13.15	13.15	1
2020-10-07	13.15	13.15	13.15	13.15	0
2020-10-06	13.15	13.15	13.15	13.15	12
2020-10-05	13.15	13.15	13.15	13.15	12
2020-10-02	13.15	13.15	13.15	13.15	100
2020-10-01	13.15	13.15	13.15	13.15	8
2020-09-30	13.15	13.15	13.15	13.15	0
2020-09-29	13.15	13.15	13.15	13.15	2
2020-09-28	13.15	13.15	13.15	13.15	6
2020-09-25	13.15	13.15	13.15	13.15	1
2020-09-24	13.15	13.15	13.15	13.15	22
2020-09-23	13.15	13.15	13.15	13.15	0
2020-09-22	13.15	13.15	13.15	13.15	1
2020-09-21	13.15	13.15	13.15	13.15	0
2020-09-18	13.15	13.15	13.15	13.15	0
2020-09-17	13.15	13.15	13.15	13.15	57
2020-09-16	13.15	13.15	13.15	13.15	0
2020-09-15	13.15	13.15	13.15	13.15	0
2020-09-14	13.15	13.15	13.15	13.15	0
2020-09-11	13.15	13.15	13.15	13.15	0
2020-04-03	12.85	12.85	12.85	12.85	0
2020-04-02	12.85	12.85	12.85	12.85	0
2020-04-01	12.85	12.85	12.85	12.85	0

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

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

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