Hipay Group Ord Share History

Hipay Group Ord Share Price history. The following table shows end-of-day data 0RA7 historical share prices for Hipay Group 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.

0RA7.L
Share Price 0RA7.L
Charts 0RA7.L
Trades 0RA7.L
History Compare
0RA7.L 0RA7.L
Share News 0RA7.L
RNS 0RA7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-06	7.72	7.72	7.72	7.72	0
2024-05-03	7.72	7.72	7.72	7.72	0
2024-05-02	7.72	7.72	7.72	7.72	0
2024-05-01	7.72	7.72	7.72	7.72	0
2024-04-30	7.72	7.72	7.72	7.72	0
2024-04-29	7.72	7.72	7.72	7.72	0
2024-04-26	7.72	7.72	7.72	7.72	0
2024-04-25	7.72	7.72	7.72	7.72	0
2024-04-24	7.72	7.72	7.72	7.72	0
2024-04-23	7.72	7.72	7.72	7.72	0
2024-04-22	7.72	7.72	7.72	7.72	0
2024-04-19	7.72	7.72	7.72	7.72	0
2024-04-18	7.72	7.72	7.72	7.72	0
2024-04-17	7.72	7.72	7.72	7.72	0
2024-04-16	7.90	7.90	7.90	7.90	0
2024-04-15	7.90	7.90	7.90	7.90	2
2024-04-12	8.00	8.00	8.00	8.00	15
2024-04-11	6.46	6.46	6.46	6.46	0
2024-04-10	6.46	6.46	6.46	6.46	1
2024-04-09	6.18	6.18	6.18	6.18	0
2024-04-08	6.18	6.18	6.18	6.18	0
2024-04-05	6.18	6.18	6.18	6.18	0
2024-04-04	6.18	6.18	6.18	6.18	0
2024-04-03	6.18	6.18	6.18	6.18	0
2024-04-02	6.18	6.18	6.18	6.18	0
2024-04-01	6.18	6.18	6.18	6.18	0
2024-03-29	6.18	6.18	6.18	6.18	0
2024-03-28	6.18	6.18	6.18	6.18	0
2024-03-27	6.18	6.18	6.18	6.18	0
2024-03-26	6.18	6.18	6.18	6.18	0
2024-03-25	6.18	6.18	6.18	6.18	0
2024-03-22	6.18	6.18	6.18	6.18	0
2024-03-21	6.18	6.18	6.18	6.18	0
2024-03-20	6.18	6.18	6.18	6.18	0
2024-03-19	6.18	6.18	6.18	6.18	0
2024-03-18	6.18	6.18	6.18	6.18	0
2024-03-15	6.18	6.18	6.18	6.18	0
2024-03-14	6.18	6.18	6.18	6.18	0
2024-03-13	6.18	6.18	6.18	6.18	0
2024-03-12	6.18	6.18	6.18	6.18	0
2024-03-11	6.18	6.18	6.18	6.18	0
2024-03-08	6.20	6.20	6.20	6.20	0
2024-03-07	6.20	6.20	6.20	6.20	5
2024-03-06	6.52	6.52	6.52	6.52	0
2024-03-05	6.70	6.70	6.70	6.70	40
2024-03-04	7.60	7.60	7.60	7.60	0
2024-03-01	7.60	7.60	7.60	7.60	0
2024-02-29	7.60	7.60	7.60	7.60	0
2024-02-28	7.60	7.60	7.60	7.60	0
2024-02-27	7.60	7.60	7.60	7.60	0
2024-02-26	7.60	7.60	7.60	7.60	0
2024-02-23	7.60	7.60	7.60	7.60	0
2024-02-22	7.60	7.60	7.60	7.60	0
2024-02-21	7.60	7.60	7.60	7.60	0
2024-02-20	7.60	7.60	7.60	7.60	0
2024-02-19	7.60	7.60	7.60	7.60	0
2024-02-16	7.60	7.60	7.60	7.60	0
2024-02-15	7.60	7.60	7.60	7.60	0
2024-02-14	7.60	7.60	7.60	7.60	0
2024-02-13	7.60	7.60	7.60	7.60	0
2024-02-12	7.60	7.60	7.60	7.60	0
2024-02-09	7.60	7.60	7.60	7.60	0
2024-02-08	7.60	7.60	7.60	7.60	0
2024-02-07	7.60	7.60	7.60	7.60	0
2024-02-06	7.60	7.60	7.60	7.60	0
2024-02-05	7.60	7.60	7.60	7.60	0
2024-02-02	7.60	7.60	7.60	7.60	0
2024-02-01	7.60	7.60	7.60	7.60	0
2024-01-31	7.60	7.60	7.60	7.60	0
2024-01-30	7.60	7.60	7.60	7.60	0
2024-01-29	7.60	7.60	7.60	7.60	0
2024-01-26	7.60	7.60	7.60	7.60	0
2024-01-25	7.60	7.60	7.60	7.60	0
2024-01-24	7.60	7.60	7.60	7.60	0
2024-01-23	7.60	7.60	7.60	7.60	0
2024-01-22	7.60	7.60	7.60	7.60	0
2024-01-19	7.60	7.60	7.60	7.60	0
2024-01-18	7.60	7.60	7.60	7.60	0
2024-01-17	7.60	7.60	7.60	7.60	0
2024-01-16	7.60	7.60	7.60	7.60	0
2024-01-15	7.60	7.60	7.60	7.60	0
2024-01-12	7.60	7.60	7.60	7.60	85
2024-01-11	7.40	7.40	7.40	7.40	0
2024-01-10	7.40	7.40	7.40	7.40	0
2024-01-09	7.40	7.40	7.40	7.40	0
2024-01-08	7.40	7.40	7.40	7.40	0
2024-01-05	7.40	7.40	7.40	7.40	0
2024-01-04	7.40	7.40	7.40	7.40	0
2024-01-03	7.40	7.40	7.40	7.40	0
2024-01-02	7.40	7.40	7.40	7.40	0
2024-01-01	7.40	7.40	7.40	7.40	0
2023-12-29	7.40	7.40	7.40	7.40	0
2023-12-28	7.40	7.40	7.40	7.40	0
2023-12-27	7.40	7.40	7.40	7.40	0
2023-12-26	7.40	7.40	7.40	7.40	0
2023-12-25	7.40	7.40	7.40	7.40	0
2023-12-22	7.40	7.40	7.40	7.40	0
2023-12-21	7.40	7.40	7.40	7.40	12
2023-12-20	7.42	7.42	7.42	7.42	11
2023-12-19	7.60	7.60	7.60	7.60	0
2023-12-18	7.60	7.60	7.60	7.60	0
2023-12-15	7.60	7.60	7.60	7.60	0
2023-12-14	7.60	7.60	7.60	7.60	60
2023-12-13	7.92	7.92	7.92	7.92	66
2023-12-12	7.90	7.90	7.90	7.90	0
2023-12-11	7.90	7.90	7.90	7.90	10
2023-12-08	6.36	6.36	6.36	6.36	0
2023-12-07	6.36	6.36	6.36	6.36	0
2023-12-06	6.36	6.36	6.36	6.36	0
2023-12-05	6.36	6.36	6.36	6.36	0
2023-12-04	6.36	6.36	6.36	6.36	0
2023-12-01	6.36	6.36	6.36	6.36	154
2023-11-30	6.00	6.00	6.00	6.00	0
2023-11-29	6.00	6.00	6.00	6.00	83
2023-11-28	6.00	6.00	6.00	6.00	0
2023-11-27	6.00	6.00	6.00	6.00	0
2023-11-24	6.00	6.00	6.00	6.00	44
2023-11-23	6.28	6.28	6.28	6.28	0
2023-11-22	6.28	6.28	6.28	6.28	0
2023-11-21	6.28	6.28	6.28	6.28	0
2023-11-20	6.28	6.28	6.28	6.28	0
2023-11-17	6.28	6.28	6.28	6.28	30
2023-11-16	6.00	6.00	6.00	6.00	0
2023-11-15	6.00	6.00	6.00	6.00	1
2023-11-14	5.58	5.58	5.58	5.58	0
2023-11-13	5.58	5.58	5.58	5.58	0
2023-11-10	5.58	5.58	5.58	5.58	0
2023-11-09	5.58	5.58	5.58	5.58	200
2023-11-08	5.68	5.68	5.68	5.68	0
2023-11-07	5.68	5.68	5.68	5.68	0
2023-11-06	5.68	5.68	5.68	5.68	100
2023-11-03	5.74	5.74	5.74	5.74	90
2023-11-02	6.52	6.52	6.52	6.52	0
2023-11-01	6.52	6.52	6.52	6.52	0
2023-10-31	6.52	6.52	6.52	6.52	0
2023-10-30	6.12	6.12	6.12	6.12	50
2023-10-27	6.12	6.12	6.12	6.12	0
2023-10-26	6.12	6.12	6.12	6.12	249
2023-10-25	7.00	7.00	7.00	7.00	0
2023-10-24	7.00	7.00	7.00	7.00	0
2023-10-23	7.00	7.00	7.00	7.00	0
2023-10-20	7.00	7.00	7.00	7.00	0
2023-10-19	7.00	7.00	7.00	7.00	0
2023-10-18	7.00	7.00	7.00	7.00	0
2023-10-17	7.00	7.00	7.00	7.00	0
2023-10-16	7.00	7.00	7.00	7.00	0
2023-10-13	7.00	7.00	7.00	7.00	31
2023-10-12	6.94	6.94	6.94	6.94	35
2023-10-11	6.94	6.94	6.94	6.94	0
2023-10-10	6.94	6.94	6.94	6.94	0
2023-10-09	6.94	6.94	6.94	6.94	0
2023-10-06	6.94	6.94	6.94	6.94	0
2023-10-05	6.94	6.94	6.94	6.94	1
2023-10-04	7.00	7.00	7.00	7.00	0
2023-10-03	7.00	7.00	7.00	7.00	0
2023-10-02	7.00	7.00	7.00	7.00	59
2023-09-29	6.84	6.84	6.84	6.84	0
2023-09-28	6.84	6.84	6.84	6.84	0
2023-09-27	6.84	6.84	6.84	6.84	12
2023-09-26	7.02	7.02	7.02	7.02	40
2023-09-25	7.74	7.74	7.74	7.74	70
2023-09-22	7.80	7.80	7.80	7.80	10
2023-09-21	7.86	7.86	7.86	7.86	179
2023-09-20	8.36	8.36	8.36	8.36	0
2023-09-19	8.36	8.36	8.36	8.36	59
2023-09-18	8.24	8.24	8.24	8.24	105
2023-09-15	9.08	9.08	9.08	9.08	220
2023-09-14	9.28	9.28	9.28	9.28	302
2023-09-13	8.16	8.16	8.16	8.16	0
2023-09-12	8.16	8.16	8.16	8.16	150
2023-09-11	7.90	7.90	7.90	7.90	0
2023-09-08	7.90	7.90	7.90	7.90	0
2023-09-07	7.90	7.90	7.90	7.90	0
2023-09-06	7.90	7.90	7.90	7.90	108
2023-09-05	7.94	7.94	7.94	7.94	0
2023-09-04	7.94	7.94	7.94	7.94	75
2023-09-01	8.04	8.04	8.04	8.04	0
2023-08-31	8.04	8.04	8.04	8.04	0
2023-08-30	8.04	8.04	8.04	8.04	0
2023-08-29	8.04	8.04	8.04	8.04	0
2023-08-28	8.04	8.04	8.04	8.04	0
2023-08-25	8.04	8.04	8.04	8.04	0
2023-08-24	8.04	8.04	8.04	8.04	0
2023-08-23	8.04	8.04	8.04	8.04	124
2023-08-22	8.18	8.18	8.18	8.18	0
2023-08-21	8.18	8.18	8.18	8.18	0
2023-08-18	8.18	8.18	8.18	8.18	25
2023-08-17	8.00	8.00	8.00	8.00	188
2023-08-16	8.30	8.30	8.30	8.30	153
2023-08-15	9.38	9.38	9.38	9.38	220
2023-08-14	9.38	9.38	9.38	9.38	83
2023-08-11	8.48	8.48	8.48	8.48	12
2023-08-10	8.10	8.10	8.10	8.10	3,158
2023-08-09	8.10	8.10	8.10	8.10	50
2023-08-08	6.88	6.88	6.88	6.88	254
2023-08-07	6.90	6.90	6.90	6.90	118
2023-08-04	6.38	6.38	6.38	6.38	157
2023-08-03	6.20	6.20	6.20	6.20	0
2023-08-02	6.20	6.20	6.20	6.20	60
2023-08-01	6.34	6.34	6.34	6.34	0
2023-07-31	6.34	6.34	6.34	6.34	0
2023-07-28	6.34	6.34	6.34	6.34	100
2023-07-27	6.32	6.32	6.32	6.32	79
2023-07-26	5.60	5.60	5.60	5.60	0
2023-07-25	5.60	5.60	5.60	5.60	0
2023-07-24	5.60	5.60	5.60	5.60	0
2023-07-21	5.60	5.60	5.60	5.60	0
2023-07-20	5.60	5.60	5.60	5.60	45
2023-07-19	5.20	5.20	5.20	5.20	0
2023-07-18	5.20	5.20	5.20	5.20	0
2023-07-17	5.20	5.20	5.20	5.20	0
2023-07-14	5.20	5.20	5.20	5.20	0
2023-07-13	5.20	5.20	5.20	5.20	0
2023-07-12	5.20	5.20	5.20	5.20	0
2023-07-11	5.20	5.20	5.20	5.20	0
2023-07-10	5.20	5.20	5.20	5.20	0
2023-07-07	5.20	5.20	5.20	5.20	0
2023-07-06	5.20	5.20	5.20	5.20	205
2023-07-05	5.72	5.72	5.72	5.72	0
2023-07-04	5.72	5.72	5.72	5.72	18
2023-07-03	4.97	4.97	4.97	4.97	1
2023-06-30	4.49	4.49	4.49	4.49	0
2023-06-29	4.49	4.49	4.49	4.49	0
2023-06-28	4.49	4.49	4.49	4.49	0
2023-06-27	4.49	4.49	4.49	4.49	0
2023-06-26	4.49	4.49	4.49	4.49	0
2023-06-23	4.49	4.49	4.49	4.49	0
2023-06-22	4.49	4.49	4.49	4.49	0
2023-06-21	4.49	4.49	4.49	4.49	0
2023-06-20	4.49	4.49	4.49	4.49	180
2023-06-19	4.67	4.67	4.67	4.67	0
2023-06-16	4.67	4.67	4.67	4.67	0
2023-06-15	4.67	4.67	4.67	4.67	50
2023-06-14	4.61	4.61	4.61	4.61	103
2023-06-13	4.22	4.22	4.22	4.22	0
2023-06-12	4.22	4.22	4.22	4.22	100
2023-06-09	4.90	4.90	4.90	4.90	1
2023-06-08	5.26	5.26	5.26	5.26	0
2023-06-07	5.26	5.26	5.26	5.26	0
2023-06-06	5.26	5.26	5.26	5.26	0
2023-06-05	5.26	5.26	5.26	5.26	16
2023-06-02	5.54	5.54	5.54	5.54	0
2023-06-01	5.54	5.54	5.54	5.54	0
2023-05-31	5.54	5.54	5.54	5.54	0
2023-05-30	5.54	5.54	5.54	5.54	0
2023-05-29	5.54	5.54	5.54	5.54	0
2023-05-26	5.54	5.54	5.54	5.54	0
2023-05-25	5.54	5.54	5.54	5.54	100
2023-05-24	5.50	5.50	5.50	5.50	120
2023-05-23	5.60	5.60	5.60	5.60	82
2023-05-22	5.92	5.92	5.92	5.92	0
2023-05-19	5.92	5.92	5.92	5.92	0
2023-05-18	5.92	5.92	5.92	5.92	0
2023-05-17	5.92	5.92	5.92	5.92	0
2023-05-16	5.92	5.92	5.92	5.92	0
2023-05-15	5.92	5.92	5.92	5.92	857
2023-05-12	5.92	5.92	5.92	5.92	0
2023-05-11	5.92	5.92	5.92	5.92	1,673
2023-05-10	5.00	5.00	5.00	5.00	0
2023-05-09	5.00	5.00	5.00	5.00	0
2023-05-08	5.00	5.00	5.00	5.00	0
2023-05-05	5.00	5.00	5.00	5.00	0
2023-05-04	5.00	5.00	5.00	5.00	0
2023-05-03	5.00	5.00	5.00	5.00	0
2023-05-02	5.00	5.00	5.00	5.00	0
2023-05-01	5.00	5.00	5.00	5.00	0
2023-04-28	5.00	5.00	5.00	5.00	0
2023-04-27	5.00	5.00	5.00	5.00	100
2023-04-26	5.40	5.40	5.40	5.40	0
2023-04-25	5.40	5.40	5.40	5.40	0
2023-04-24	5.40	5.40	5.40	5.40	92
2023-04-21	5.04	5.04	5.04	5.04	0
2023-04-20	5.04	5.04	5.04	5.04	0
2023-04-19	5.04	5.04	5.04	5.04	0
2023-04-18	5.04	5.04	5.04	5.04	0
2023-04-17	5.04	5.04	5.04	5.04	0
2023-04-14	5.04	5.04	5.04	5.04	0
2023-04-13	5.04	5.04	5.04	5.04	0
2023-04-12	5.04	5.04	5.04	5.04	0
2023-04-11	5.04	5.04	5.04	5.04	0
2023-04-10	5.04	5.04	5.04	5.04	0
2023-04-07	5.04	5.04	5.04	5.04	0
2023-04-06	5.04	5.04	5.04	5.04	0
2023-04-05	5.04	5.04	5.04	5.04	30
2023-04-04	4.86	4.86	4.86	4.86	0
2023-04-03	4.86	4.86	4.86	4.86	0
2023-03-31	4.86	4.86	4.86	4.86	82
2023-03-30	4.60	4.60	4.60	4.60	0
2023-03-29	4.60	4.60	4.60	4.60	0
2023-03-28	4.60	4.60	4.60	4.60	108
2023-03-27	4.45	4.45	4.45	4.45	0
2023-03-24	4.45	4.45	4.45	4.45	0
2023-03-23	4.45	4.45	4.45	4.45	0
2023-03-22	4.45	4.45	4.45	4.45	110
2023-03-21	4.75	4.75	4.75	4.75	0
2023-03-20	4.75	4.75	4.75	4.75	0
2023-03-17	4.75	4.75	4.75	4.75	105
2023-03-16	5.02	5.02	5.02	5.02	0
2023-03-15	5.02	5.02	5.02	5.02	0
2023-03-14	5.02	5.02	5.02	5.02	0
2023-03-13	5.02	5.02	5.02	5.02	0
2023-03-10	5.02	5.02	5.02	5.02	1
2023-03-09	5.71	5.71	5.71	5.71	0
2023-03-08	5.71	5.71	5.71	5.71	0
2023-03-07	5.71	5.71	5.71	5.71	3
2023-03-06	6.45	6.45	6.45	6.45	0
2023-03-03	6.45	6.45	6.45	6.45	0
2023-03-02	6.45	6.45	6.45	6.45	0
2023-03-01	6.45	6.45	6.45	6.45	82
2023-02-28	6.50	6.50	6.50	6.50	108
2023-02-27	5.90	5.90	5.90	5.90	300
2023-02-24	5.49	5.49	5.49	5.49	4
2023-02-23	5.16	5.16	5.16	5.16	0
2023-02-22	5.16	5.16	5.16	5.16	0
2023-02-21	5.16	5.16	5.16	5.16	0
2023-02-20	5.16	5.16	5.16	5.16	29
2023-02-17	4.99	4.99	4.99	4.99	100
2023-02-16	4.45	4.45	4.45	4.45	0
2023-02-15	4.45	4.45	4.45	4.45	0
2023-02-14	4.45	4.45	4.45	4.45	40
2023-02-13	4.28	4.28	4.28	4.28	0
2023-02-10	4.28	4.28	4.28	4.28	0
2023-02-09	4.28	4.28	4.28	4.28	190
2023-02-08	4.44	4.44	4.44	4.44	0
2023-02-07	4.44	4.44	4.44	4.44	5
2023-02-06	4.45	4.45	4.45	4.45	5
2023-02-03	4.36	4.36	4.36	4.36	322
2023-02-02	4.23	4.23	4.23	4.23	0
2023-02-01	4.23	4.23	4.23	4.23	18
2023-01-31	4.45	4.45	4.45	4.45	0
2023-01-30	4.45	4.45	4.45	4.45	83
2023-01-27	4.13	4.13	4.13	4.13	0
2023-01-26	4.13	4.13	4.13	4.13	500
2023-01-25	4.05	4.05	4.05	4.05	314
2023-01-24	3.67	3.67	3.67	3.67	0
2023-01-23	3.67	3.67	3.67	3.67	86
2023-01-20	3.90	3.90	3.90	3.90	87
2023-01-19	4.00	4.00	4.00	4.00	0
2023-01-18	4.00	4.00	4.00	4.00	25
2023-01-17	3.98	3.98	3.98	3.98	150
2023-01-16	4.10	4.10	4.10	4.10	130
2023-01-13	3.47	3.47	3.47	3.47	110
2023-01-12	3.40	3.40	3.40	3.40	220
2023-01-11	3.20	3.20	3.20	3.20	100
2023-01-10	3.19	3.19	3.19	3.19	0
2023-01-09	3.19	3.19	3.19	3.19	10
2023-01-06	3.38	3.38	3.38	3.38	0
2023-01-05	3.38	3.38	3.38	3.38	179
2023-01-04	3.30	3.30	3.30	3.30	0
2023-01-03	3.30	3.30	3.30	3.30	0
2023-01-02	3.30	3.30	3.30	3.30	0
2022-12-30	3.30	3.30	3.30	3.30	0
2022-12-29	3.30	3.30	3.30	3.30	0
2022-12-28	3.30	3.30	3.30	3.30	150
2022-12-27	3.83	3.83	3.83	3.83	0
2022-12-26	3.83	3.83	3.83	3.83	0
2022-12-23	3.83	3.83	3.83	3.83	0
2022-12-22	3.83	3.83	3.83	3.83	0
2022-12-21	3.83	3.83	3.83	3.83	0
2022-12-20	3.83	3.83	3.83	3.83	130
2022-12-19	4.17	4.17	4.17	4.17	20
2022-12-16	4.18	4.18	4.18	4.18	150
2022-12-15	4.50	4.50	4.50	4.50	70
2022-12-14	4.69	4.69	4.69	4.69	53
2022-12-13	4.63	4.63	4.63	4.63	0
2022-12-12	4.63	4.63	4.63	4.63	0
2022-12-09	4.63	4.63	4.63	4.63	400
2022-12-08	4.95	4.95	4.95	4.95	0
2022-12-07	4.95	4.95	4.95	4.95	0
2022-12-06	4.95	4.95	4.95	4.95	0
2022-12-05	4.95	4.95	4.95	4.95	2
2022-12-02	5.15	5.15	5.15	5.15	465
2022-12-01	5.30	5.30	5.30	5.30	0
2022-11-30	5.30	5.30	5.30	5.30	0
2022-11-29	5.30	5.30	5.30	5.30	377
2022-11-28	5.34	5.34	5.34	5.34	100
2022-11-25	5.42	5.42	5.42	5.42	0
2022-11-24	5.42	5.42	5.42	5.42	0
2022-11-23	5.42	5.42	5.42	5.42	0
2022-11-22	5.42	5.42	5.42	5.42	527
2022-11-21	5.39	5.39	5.39	5.39	0
2022-11-18	5.39	5.39	5.39	5.39	60
2022-11-17	5.44	5.44	5.44	5.44	461
2022-11-16	5.00	5.00	5.00	5.00	0
2022-11-15	5.00	5.00	5.00	5.00	0
2022-11-14	5.00	5.00	5.00	5.00	43
2022-11-11	5.07	5.07	5.07	5.07	114
2022-11-10	5.05	5.05	5.05	5.05	0
2022-11-09	5.05	5.05	5.05	5.05	2
2022-11-08	5.00	5.00	5.00	5.00	0
2022-11-07	5.00	5.00	5.00	5.00	6
2022-11-04	5.26	5.26	5.26	5.26	0
2022-11-03	5.26	5.26	5.26	5.26	0
2022-11-02	5.26	5.26	5.26	5.26	0
2022-11-01	5.26	5.26	5.26	5.26	0
2022-10-31	5.26	5.26	5.26	5.26	0
2022-10-28	5.26	5.26	5.26	5.26	0
2022-10-27	5.26	5.26	5.26	5.26	126
2022-10-26	4.40	4.40	4.40	4.40	0
2022-10-25	4.40	4.40	4.40	4.40	0
2022-10-24	4.40	4.40	4.40	4.40	560
2022-10-21	4.23	4.23	4.23	4.23	0
2022-10-20	4.23	4.23	4.23	4.23	100
2022-10-19	4.25	4.25	4.25	4.25	0
2022-10-18	4.25	4.25	4.25	4.25	150
2022-10-17	4.32	4.32	4.32	4.32	90
2022-10-14	4.35	4.35	4.35	4.35	1
2022-10-13	4.41	4.41	4.41	4.41	50
2022-10-12	4.48	4.48	4.48	4.48	4
2022-10-11	4.50	4.50	4.50	4.50	13
2022-10-10	4.60	4.60	4.60	4.60	367
2022-10-07	5.49	5.49	5.49	5.49	35
2022-10-06	4.45	4.45	4.45	4.45	0
2022-10-05	4.45	4.45	4.45	4.45	0
2022-10-04	4.45	4.45	4.45	4.45	500
2022-10-03	4.58	4.58	4.58	4.58	438
2022-09-30	4.95	4.95	4.95	4.95	0
2022-09-29	4.95	4.95	4.95	4.95	237
2022-09-28	5.10	5.10	5.10	5.10	0
2022-09-27	5.10	5.10	5.10	5.10	1,729
2022-09-26	4.79	4.79	4.79	4.79	189
2022-09-23	4.86	4.86	4.86	4.86	0
2022-09-22	4.86	4.86	4.86	4.86	300
2022-09-21	5.21	5.21	5.21	5.21	72
2022-09-20	5.16	5.16	5.16	5.16	84
2022-09-19	6.10	6.10	6.10	6.10	0
2022-09-16	6.10	6.10	6.10	6.10	276
2022-09-15	7.99	7.99	7.99	7.99	98
2022-09-14	10.08	10.08	10.08	10.08	0
2022-09-13	10.08	10.08	10.08	10.08	5
2022-09-12	10.06	10.06	10.06	10.06	23
2022-09-09	10.42	10.42	10.42	10.42	0
2022-09-08	10.42	10.42	10.42	10.42	0
2022-09-07	10.42	10.42	10.42	10.42	0
2022-09-06	10.42	10.42	10.42	10.42	0
2022-09-05	10.42	10.42	10.42	10.42	0
2022-09-02	10.42	10.42	10.42	10.42	0
2022-09-01	10.42	10.42	10.42	10.42	0
2022-08-31	10.42	10.42	10.42	10.42	0
2022-08-30	10.42	10.42	10.42	10.42	0
2022-08-29	10.42	10.42	10.42	10.42	0
2022-08-26	10.42	10.42	10.42	10.42	0
2022-08-25	10.42	10.42	10.42	10.42	0
2022-08-24	10.42	10.42	10.42	10.42	0
2022-08-23	10.42	10.42	10.42	10.42	0
2022-08-22	10.42	10.42	10.42	10.42	0
2022-08-19	10.42	10.42	10.42	10.42	0
2022-08-18	10.42	10.42	10.42	10.42	0
2022-08-17	10.42	10.42	10.42	10.42	0
2022-08-16	10.42	10.42	10.42	10.42	0
2022-08-15	10.42	10.42	10.42	10.42	0
2022-08-12	10.42	10.42	10.42	10.42	0
2022-08-11	10.42	10.42	10.42	10.42	0
2022-08-10	10.42	10.42	10.42	10.42	1
2022-08-09	9.41	9.41	9.41	9.41	0
2022-08-08	9.41	9.41	9.41	9.41	0
2022-08-05	9.41	9.41	9.41	9.41	0
2022-08-04	9.41	9.41	9.41	9.41	0
2022-08-03	9.41	9.41	9.41	9.41	0
2022-08-02	9.41	9.41	9.41	9.41	0
2022-08-01	9.41	9.41	9.41	9.41	0
2022-07-29	9.41	9.41	9.41	9.41	1
2022-07-28	12.24	12.24	12.24	12.24	0
2022-07-27	12.24	12.24	12.24	12.24	0
2022-07-26	12.24	12.24	12.24	12.24	0
2022-07-25	12.24	12.24	12.24	12.24	0
2022-07-22	12.24	12.24	12.24	12.24	0
2022-07-21	12.24	12.24	12.24	12.24	0
2022-07-20	12.24	12.24	12.24	12.24	0
2022-07-19	12.24	12.24	12.24	12.24	0
2022-07-18	12.24	12.24	12.24	12.24	0
2022-07-15	12.24	12.24	12.24	12.24	0
2022-07-14	12.24	12.24	12.24	12.24	0
2022-07-13	12.24	12.24	12.24	12.24	0
2022-07-12	12.24	12.24	12.24	12.24	0
2022-07-11	12.24	12.24	12.24	12.24	0
2022-07-08	12.24	12.24	12.24	12.24	0
2022-07-07	12.24	12.24	12.24	12.24	0
2022-07-06	12.24	12.24	12.24	12.24	0
2022-07-05	12.24	12.24	12.24	12.24	0
2022-07-04	12.24	12.24	12.24	12.24	0
2022-07-01	12.24	12.24	12.24	12.24	0
2022-06-30	12.24	12.24	12.24	12.24	0
2022-06-29	12.24	12.24	12.24	12.24	0
2022-06-28	12.24	12.24	12.24	12.24	0
2022-06-27	12.24	12.24	12.24	12.24	0
2022-06-24	12.24	12.24	12.24	12.24	0
2022-06-23	12.24	12.24	12.24	12.24	0
2022-06-22	12.24	12.24	12.24	12.24	0
2022-06-21	12.24	12.24	12.24	12.24	0
2022-06-20	12.24	12.24	12.24	12.24	0
2022-06-17	12.24	12.24	12.24	12.24	0
2022-06-16	12.24	12.24	12.24	12.24	0
2022-06-15	12.24	12.24	12.24	12.24	0
2022-06-14	12.24	12.24	12.24	12.24	0
2022-06-13	12.24	12.24	12.24	12.24	0
2022-06-10	12.24	12.24	12.24	12.24	0
2022-06-09	12.24	12.24	12.24	12.24	0
2022-06-08	12.24	12.24	12.24	12.24	0
2022-06-07	12.24	12.24	12.24	12.24	0
2022-06-06	12.24	12.24	12.24	12.24	0
2022-06-03	12.24	12.24	12.24	12.24	0
2022-06-02	12.24	12.24	12.24	12.24	0
2022-06-01	12.24	12.24	12.24	12.24	0
2022-05-31	12.24	12.24	12.24	12.24	0
2022-05-30	12.24	12.24	12.24	12.24	0
2022-05-27	12.24	12.24	12.24	12.24	0
2022-05-26	12.24	12.24	12.24	12.24	0
2022-05-25	12.24	12.24	12.24	12.24	0
2022-05-24	12.24	12.24	12.24	12.24	0
2022-05-23	12.24	12.24	12.24	12.24	0
2022-05-20	12.24	12.24	12.24	12.24	0
2022-05-19	12.24	12.24	12.24	12.24	0
2022-05-18	12.24	12.24	12.24	12.24	0
2022-05-17	12.24	12.24	12.24	12.24	0
2022-05-16	12.24	12.24	12.24	12.24	0
2022-05-13	12.24	12.24	12.24	12.24	0
2022-05-12	12.24	12.24	12.24	12.24	0
2022-05-11	12.24	12.24	12.24	12.24	0
2022-05-10	12.24	12.24	12.24	12.24	0
2022-05-09	12.24	12.24	12.24	12.24	0
2022-05-06	12.24	12.24	12.24	12.24	0
2022-05-05	12.24	12.24	12.24	12.24	0
2022-05-04	12.24	12.24	12.24	12.24	0
2022-05-03	12.24	12.24	12.24	12.24	0
2022-05-02	12.24	12.24	12.24	12.24	0
2022-04-29	12.24	12.24	12.24	12.24	0
2022-04-28	12.24	12.24	12.24	12.24	0
2022-04-27	12.24	12.24	12.24	12.24	40
2022-04-26	12.72	12.72	12.72	12.72	78
2022-04-25	13.78	13.78	13.78	13.78	0
2022-04-22	13.78	13.78	13.78	13.78	0
2022-04-21	13.78	13.78	13.78	13.78	0
2022-04-20	13.78	13.78	13.78	13.78	0
2022-04-19	13.78	13.78	13.78	13.78	0
2022-04-18	13.78	13.78	13.78	13.78	0
2022-04-15	13.78	13.78	13.78	13.78	0
2022-04-14	13.78	13.78	13.78	13.78	0
2022-04-13	13.78	13.78	13.78	13.78	0
2022-04-12	13.78	13.78	13.78	13.78	0
2022-04-11	13.78	13.78	13.78	13.78	0
2022-04-08	13.78	13.78	13.78	13.78	0
2022-04-07	13.78	13.78	13.78	13.78	0
2022-04-06	13.78	13.78	13.78	13.78	0
2022-04-05	13.78	13.78	13.78	13.78	501
2022-04-04	14.46	14.46	14.46	14.46	0
2022-04-01	14.46	14.46	14.46	14.46	0
2022-03-31	14.46	14.46	14.46	14.46	0
2022-03-30	14.46	14.46	14.46	14.46	0
2022-03-29	14.46	14.46	14.46	14.46	0
2022-03-28	14.46	14.46	14.46	14.46	0
2022-03-25	14.46	14.46	14.46	14.46	0
2022-03-24	14.46	14.46	14.46	14.46	90
2022-03-23	14.52	14.52	14.52	14.52	0
2022-03-22	14.52	14.52	14.52	14.52	0
2022-03-21	14.52	14.52	14.52	14.52	1,014
2022-03-18	14.40	14.40	14.40	14.40	1,378
2022-03-17	12.36	12.36	12.36	12.36	0
2022-03-16	12.36	12.36	12.36	12.36	0
2022-03-15	12.36	12.36	12.36	12.36	0
2022-03-14	12.36	12.36	12.36	12.36	0
2022-03-11	12.36	12.36	12.36	12.36	0
2022-03-10	12.36	12.36	12.36	12.36	0
2022-03-09	12.36	12.36	12.36	12.36	0
2022-03-08	12.36	12.36	12.36	12.36	0
2022-03-07	12.36	12.36	12.36	12.36	530
2022-03-04	13.86	13.86	13.86	13.86	1
2022-03-03	14.88	14.88	14.88	14.88	0
2022-03-02	14.88	14.88	14.88	14.88	0
2022-03-01	14.88	14.88	14.88	14.88	0
2022-02-28	14.88	14.88	14.88	14.88	0
2022-02-25	14.88	14.88	14.88	14.88	0
2022-02-24	14.88	14.88	14.88	14.88	138
2022-02-23	15.66	15.66	15.66	15.66	0
2022-02-22	15.66	15.66	15.66	15.66	1,245
2022-02-21	17.70	17.70	17.70	17.70	0
2022-02-18	17.70	17.70	17.70	17.70	0
2022-02-17	17.70	17.70	17.70	17.70	0
2022-02-16	17.70	17.70	17.70	17.70	0
2022-02-15	17.70	17.70	17.70	17.70	0
2022-02-14	17.70	17.70	17.70	17.70	0
2022-02-11	17.70	17.70	17.70	17.70	0
2022-02-10	17.70	17.70	17.70	17.70	1,362
2022-02-09	19.20	19.20	19.20	19.20	0
2022-02-08	19.20	19.20	19.20	19.20	0
2022-02-07	19.20	19.20	19.20	19.20	0
2022-02-04	19.20	19.20	19.20	19.20	0
2022-02-03	19.20	19.20	19.20	19.20	204
2022-02-02	19.68	19.68	19.68	19.68	516
2022-02-01	18.90	18.90	18.90	18.90	0
2022-01-31	18.90	18.90	18.90	18.90	0
2022-01-28	18.90	18.90	18.90	18.90	0
2022-01-27	18.90	18.90	18.90	18.90	0
2022-01-26	18.90	18.90	18.90	18.90	1,605
2022-01-25	18.98	18.98	18.98	18.98	335
2022-01-24	20.75	20.75	20.75	20.75	0
2022-01-21	20.75	20.75	20.75	20.75	171
2022-01-20	23.35	23.35	23.35	23.35	0
2022-01-19	23.35	23.35	23.35	23.35	0
2022-01-18	23.35	23.35	23.35	23.35	4
2022-01-17	21.85	21.85	21.85	21.85	0
2022-01-14	21.85	21.85	21.85	21.85	0
2022-01-13	21.85	21.85	21.85	21.85	192
2022-01-12	20.65	20.65	20.65	20.65	0
2022-01-11	20.65	20.65	20.65	20.65	101
2022-01-10	22.10	22.10	22.10	22.10	0
2022-01-07	22.10	22.10	22.10	22.10	27
2022-01-06	20.40	20.40	20.40	20.40	479
2022-01-05	19.44	19.44	19.44	19.44	96
2022-01-04	17.88	17.88	17.88	17.88	0
2022-01-03	17.88	17.88	17.88	17.88	0
2021-12-31	17.88	17.88	17.88	17.88	0
2021-12-30	17.88	17.88	17.88	17.88	0
2021-12-29	17.88	17.88	17.88	17.88	0
2021-12-28	17.88	17.88	17.88	17.88	0
2021-12-27	17.88	17.88	17.88	17.88	0
2021-12-24	17.88	17.88	17.88	17.88	0
2021-12-23	17.88	17.88	17.88	17.88	57
2021-12-22	17.92	17.92	17.92	17.92	116
2021-12-21	18.66	18.66	18.66	18.66	0
2021-12-20	18.66	18.66	18.66	18.66	0
2021-12-17	18.66	18.66	18.66	18.66	0
2021-12-16	18.66	18.66	18.66	18.66	0
2021-12-15	18.66	18.66	18.66	18.66	57
2021-12-14	18.92	18.92	18.92	18.92	57
2021-12-13	18.26	18.26	18.26	18.26	0
2021-12-10	18.26	18.26	18.26	18.26	0
2021-12-09	18.26	18.26	18.26	18.26	0
2021-12-08	18.26	18.26	18.26	18.26	50
2021-12-07	19.00	19.00	19.00	19.00	0
2021-12-06	19.00	19.00	19.00	19.00	0
2021-12-03	19.00	19.00	19.00	19.00	144
2021-12-02	19.04	19.04	19.04	19.04	449
2021-12-01	18.20	18.20	18.20	18.20	135
2021-11-30	18.36	18.36	18.36	18.36	150
2021-11-29	17.50	17.50	17.50	17.50	84
2021-11-26	17.00	17.00	17.00	17.00	0
2021-11-25	17.00	17.00	17.00	17.00	0
2021-11-24	17.00	17.00	17.00	17.00	0
2021-11-23	17.00	17.00	17.00	17.00	0
2021-11-22	17.00	17.00	17.00	17.00	30
2021-11-19	16.88	16.88	16.88	16.88	0
2021-11-18	16.88	16.88	16.88	16.88	0
2021-11-17	16.88	16.88	16.88	16.88	0
2021-11-16	16.88	16.88	16.88	16.88	32
2021-11-15	17.16	17.16	17.16	17.16	115
2021-11-12	17.28	17.28	17.28	17.28	10
2021-11-11	17.06	17.06	17.06	17.06	20
2021-11-10	16.80	16.80	16.80	16.80	0
2021-11-09	16.80	16.80	16.80	16.80	0
2021-11-08	16.80	16.80	16.80	16.80	0
2021-11-05	16.80	16.80	16.80	16.80	58
2021-11-04	17.56	17.56	17.56	17.56	270
2021-11-03	17.86	17.86	17.86	17.86	0
2021-11-02	17.86	17.86	17.86	17.86	0
2021-11-01	17.86	17.86	17.86	17.86	0
2021-10-29	17.86	17.86	17.86	17.86	0
2021-10-28	17.86	17.86	17.86	17.86	0
2021-10-27	17.86	17.86	17.86	17.86	113
2021-10-26	16.48	16.48	16.48	16.48	54
2021-10-25	16.54	16.54	16.54	16.54	59
2021-10-22	16.54	16.54	16.54	16.54	27
2021-10-21	16.60	16.60	16.60	16.60	9
2021-10-20	16.58	16.58	16.58	16.58	235
2021-10-19	15.60	15.60	15.60	15.60	0
2021-10-18	15.60	15.60	15.60	15.60	0
2021-10-15	15.60	15.60	15.60	15.60	0
2021-10-14	15.60	15.60	15.60	15.60	14
2021-10-13	16.78	16.78	16.78	16.78	0
2021-10-12	16.78	16.78	16.78	16.78	0
2021-10-11	16.78	16.78	16.78	16.78	0
2021-10-08	16.78	16.78	16.78	16.78	0
2021-10-07	16.78	16.78	16.78	16.78	0
2021-10-06	16.78	16.78	16.78	16.78	0
2021-10-05	16.78	16.78	16.78	16.78	0
2021-10-04	16.78	16.78	16.78	16.78	0
2021-10-01	16.78	16.78	16.78	16.78	0
2021-09-30	16.78	16.78	16.78	16.78	0
2021-09-29	16.78	16.78	16.78	16.78	0
2021-09-28	16.78	16.78	16.78	16.78	0
2021-09-27	16.78	16.78	16.78	16.78	0
2021-09-24	16.78	16.78	16.78	16.78	0
2021-09-23	16.78	16.78	16.78	16.78	0
2021-09-22	16.78	16.78	16.78	16.78	0
2021-09-21	16.78	16.78	16.78	16.78	0
2021-09-20	16.78	16.78	16.78	16.78	0
2021-09-17	16.78	16.78	16.78	16.78	1
2021-09-16	15.50	15.50	15.50	15.50	0
2021-09-15	15.50	15.50	15.50	15.50	0
2021-09-14	15.50	15.50	15.50	15.50	0
2021-09-13	15.50	15.50	15.50	15.50	0
2021-09-10	15.50	15.50	15.50	15.50	0
2021-09-09	15.50	15.50	15.50	15.50	0
2021-09-08	15.50	15.50	15.50	15.50	0
2021-09-07	15.50	15.50	15.50	15.50	0
2021-09-06	15.50	15.50	15.50	15.50	4
2021-09-03	14.14	14.14	14.14	14.14	0
2021-09-02	14.14	14.14	14.14	14.14	0
2021-09-01	14.14	14.14	14.14	14.14	0
2021-08-31	14.14	14.14	14.14	14.14	0
2021-08-30	14.14	14.14	14.14	14.14	0
2021-08-27	14.14	14.14	14.14	14.14	50
2021-08-26	14.40	14.40	14.40	14.40	0
2021-08-25	14.40	14.40	14.40	14.40	0
2021-08-24	14.40	14.40	14.40	14.40	20
2021-08-23	14.40	14.40	14.40	14.40	0
2021-08-20	14.40	14.40	14.40	14.40	38
2021-08-19	14.40	14.40	14.40	14.40	20
2021-08-18	14.40	14.40	14.40	14.40	0
2021-08-17	14.40	14.40	14.40	14.40	0
2021-08-16	14.40	14.40	14.40	14.40	0
2021-08-13	14.40	14.40	14.40	14.40	0
2021-08-12	14.40	14.40	14.40	14.40	0
2021-08-11	14.40	14.40	14.40	14.40	0
2021-08-10	14.40	14.40	14.40	14.40	0
2021-08-09	14.40	14.40	14.40	14.40	0
2021-08-06	14.40	14.40	14.40	14.40	0
2021-08-05	14.40	14.40	14.40	14.40	0
2021-08-04	14.40	14.40	14.40	14.40	0
2021-08-03	14.40	14.40	14.40	14.40	0
2021-08-02	14.40	14.40	14.40	14.40	765
2021-07-30	14.40	14.40	14.40	14.40	0
2021-07-29	14.40	14.40	14.40	14.40	0
2021-07-28	14.40	14.40	14.40	14.40	0
2021-07-27	14.40	14.40	14.40	14.40	0
2021-07-26	14.40	14.40	14.40	14.40	1,871
2021-07-23	14.08	14.08	14.08	14.08	0
2021-07-22	14.08	14.08	14.08	14.08	0
2021-07-21	14.08	14.08	14.08	14.08	842
2021-07-20	13.88	13.88	13.88	13.88	2,607
2021-07-19	14.56	14.56	14.56	14.56	37
2021-07-16	15.26	15.26	15.26	15.26	0
2021-07-15	15.26	15.26	15.26	15.26	0
2021-07-14	15.26	15.26	15.26	15.26	0
2021-07-13	15.26	15.26	15.26	15.26	888
2021-07-12	15.26	15.26	15.26	15.26	0
2021-07-09	15.26	15.26	15.26	15.26	601
2021-07-08	15.26	15.26	15.26	15.26	0
2021-07-07	15.26	15.26	15.26	15.26	900
2021-07-06	15.32	15.32	15.32	15.32	670
2021-07-05	15.32	15.32	15.32	15.32	0
2021-07-02	15.32	15.32	15.32	15.32	0
2021-07-01	15.32	15.32	15.32	15.32	0
2021-06-30	15.32	15.32	15.32	15.32	0
2021-06-29	15.32	15.32	15.32	15.32	0
2021-06-28	15.32	15.32	15.32	15.32	929
2021-06-25	15.32	15.32	15.32	15.32	1,210
2021-06-24	14.90	14.90	14.90	14.90	0
2021-06-23	14.90	14.90	14.90	14.90	0
2021-06-22	14.90	14.90	14.90	14.90	0
2021-06-21	14.90	14.90	14.90	14.90	358
2021-06-18	14.90	14.90	14.90	14.90	0
2021-06-17	14.90	14.90	14.90	14.90	0
2021-06-16	14.90	14.90	14.90	14.90	0
2021-06-15	14.90	14.90	14.90	14.90	0
2021-06-14	14.90	14.90	14.90	14.90	0
2021-06-11	14.90	14.90	14.90	14.90	0
2021-06-10	14.90	14.90	14.90	14.90	0
2021-06-09	14.90	14.90	14.90	14.90	0
2021-06-08	14.90	14.90	14.90	14.90	0
2021-06-07	14.90	14.90	14.90	14.90	104
2021-06-04	15.14	15.14	15.14	15.14	0
2021-06-03	15.14	15.14	15.14	15.14	0
2021-06-02	15.14	15.14	15.14	15.14	0
2021-06-01	15.14	15.14	15.14	15.14	0
2021-05-28	15.14	15.14	15.14	15.14	0
2021-05-27	15.14	15.14	15.14	15.14	0
2021-05-26	15.14	15.14	15.14	15.14	263
2021-05-25	15.34	15.34	15.34	15.34	800
2021-05-24	15.14	15.14	15.14	15.14	38
2021-05-21	15.14	15.14	15.14	15.14	0
2021-05-20	15.14	15.14	15.14	15.14	267
2021-05-19	15.14	15.14	15.14	15.14	0
2021-05-18	15.14	15.14	15.14	15.14	0
2021-05-17	15.14	15.14	15.14	15.14	0
2021-05-14	15.14	15.14	15.14	15.14	62
2021-05-13	15.14	15.14	15.14	15.14	123
2021-05-12	15.14	15.14	15.14	15.14	0
2021-05-11	15.14	15.14	15.14	15.14	1,462
2021-05-10	16.00	16.00	16.00	16.00	0
2021-05-07	16.00	16.00	16.00	16.00	1,494
2021-05-06	15.10	15.10	15.10	15.10	0
2021-05-05	15.10	15.10	15.10	15.10	256
2021-05-04	14.60	14.60	14.60	14.60	34
2021-04-30	14.60	14.60	14.60	14.60	0
2021-04-29	14.60	14.60	14.60	14.60	0
2021-04-28	14.60	14.60	14.60	14.60	0
2021-04-27	14.60	14.60	14.60	14.60	0
2021-04-26	14.60	14.60	14.60	14.60	0
2021-04-23	14.60	14.60	14.60	14.60	530
2021-04-22	13.38	13.38	13.38	13.38	912
2021-04-21	13.38	13.38	13.38	13.38	361
2021-04-20	13.38	13.38	13.38	13.38	306
2021-04-19	13.64	13.64	13.64	13.64	1,999
2021-04-16	13.26	13.26	13.26	13.26	282
2021-04-15	13.42	13.42	13.42	13.42	0
2021-04-14	13.42	13.42	13.42	13.42	377
2021-04-13	13.42	13.42	13.42	13.42	500
2021-04-12	13.14	13.14	13.14	13.14	2,330
2021-04-09	13.50	13.50	13.50	13.50	599
2021-04-08	11.60	11.60	11.60	11.60	605
2021-04-07	11.60	11.60	11.60	11.60	119
2021-04-06	11.60	11.60	11.60	11.60	0
2021-04-01	11.60	11.60	11.60	11.60	0
2021-03-31	11.60	11.60	11.60	11.60	0
2021-03-30	11.60	11.60	11.60	11.60	0
2021-03-29	11.60	11.60	11.60	11.60	61
2021-03-26	11.60	11.60	11.60	11.60	130
2021-03-25	11.60	11.60	11.60	11.60	594
2021-03-24	11.60	11.60	11.60	11.60	0
2021-03-23	11.60	11.60	11.60	11.60	120
2021-03-22	11.60	11.60	11.60	11.60	0
2021-03-19	11.60	11.60	11.60	11.60	0
2021-03-18	11.60	11.60	11.60	11.60	39
2021-03-17	11.60	11.60	11.60	11.60	0
2021-03-16	11.60	11.60	11.60	11.60	0
2021-03-15	11.60	11.60	11.60	11.60	0
2021-03-12	11.60	11.60	11.60	11.60	0
2021-03-11	11.60	11.60	11.60	11.60	0
2021-03-10	11.60	11.60	11.60	11.60	0
2021-03-09	11.60	11.60	11.60	11.60	0
2021-03-08	11.60	11.60	11.60	11.60	53
2021-03-05	11.60	11.60	11.60	11.60	1,076
2021-03-04	11.60	11.60	11.60	11.60	0
2021-03-03	11.60	11.60	11.60	11.60	102
2021-03-02	11.60	11.60	11.60	11.60	0
2021-03-01	11.60	11.60	11.60	11.60	90
2021-02-26	11.60	11.60	11.60	11.60	0
2021-02-25	11.60	11.60	11.60	11.60	83
2021-02-24	11.60	11.60	11.60	11.60	0
2021-02-23	11.60	11.60	11.60	11.60	0
2021-02-22	11.60	11.60	11.60	11.60	777
2021-02-19	11.60	11.60	11.60	11.60	183
2021-02-18	11.60	11.60	11.60	11.60	0
2021-02-17	11.60	11.60	11.60	11.60	0
2021-02-16	11.60	11.60	11.60	11.60	914
2021-02-15	11.60	11.60	11.60	11.60	710
2021-02-12	11.60	11.60	11.60	11.60	121
2021-02-11	11.60	11.60	11.60	11.60	0
2021-02-10	11.60	11.60	11.60	11.60	0
2021-02-09	11.60	11.60	11.60	11.60	116
2021-02-08	11.60	11.60	11.60	11.60	0
2021-02-05	11.60	11.60	11.60	11.60	0
2021-02-04	11.60	11.60	11.60	11.60	414
2021-02-03	11.60	11.60	11.60	11.60	0
2021-02-02	11.60	11.60	11.60	11.60	0
2021-02-01	11.60	11.60	11.60	11.60	956
2021-01-29	11.60	11.60	11.60	11.60	0
2021-01-28	11.60	11.60	11.60	11.60	0
2021-01-27	11.60	11.60	11.60	11.60	0
2021-01-26	11.60	11.60	11.60	11.60	0
2021-01-25	11.60	11.60	11.60	11.60	0
2021-01-22	11.60	11.60	11.60	11.60	840
2021-01-21	11.60	11.60	11.60	11.60	0
2021-01-20	11.60	11.60	11.60	11.60	791
2021-01-19	11.60	11.60	11.60	11.60	0
2021-01-18	11.60	11.60	11.60	11.60	0
2021-01-15	11.60	11.60	11.60	11.60	0
2021-01-14	11.60	11.60	11.60	11.60	0
2021-01-13	11.60	11.60	11.60	11.60	272
2021-01-12	11.60	11.60	11.60	11.60	0
2021-01-11	11.60	11.60	11.60	11.60	0
2021-01-08	11.60	11.60	11.60	11.60	270
2021-01-07	11.60	11.60	11.60	11.60	304
2021-01-06	11.60	11.60	11.60	11.60	157
2021-01-05	11.60	11.60	11.60	11.60	0
2021-01-04	11.60	11.60	11.60	11.60	0
2020-12-31	11.60	11.60	11.60	11.60	0
2020-12-30	11.60	11.60	11.60	11.60	0
2020-12-29	11.60	11.60	11.60	11.60	0
2020-12-24	11.60	11.60	11.60	11.60	0
2020-12-23	11.60	11.60	11.60	11.60	0
2020-12-22	11.60	11.60	11.60	11.60	0
2020-12-21	11.60	11.60	11.60	11.60	337
2020-12-18	11.60	11.60	11.60	11.60	0
2020-12-17	11.60	11.60	11.60	11.60	627
2020-12-16	11.60	11.60	11.60	11.60	432
2020-12-15	11.60	11.60	11.60	11.60	647
2020-12-14	11.60	11.60	11.60	11.60	0
2020-12-11	11.60	11.60	11.60	11.60	100
2020-12-10	11.60	11.60	11.60	11.60	311
2020-12-09	11.60	11.60	11.60	11.60	0
2020-12-08	11.60	11.60	11.60	11.60	0
2020-12-07	11.60	11.60	11.60	11.60	0
2020-12-04	11.60	11.60	11.60	11.60	583
2020-12-03	11.60	11.60	11.60	11.60	0
2020-12-02	11.60	11.60	11.60	11.60	0
2020-12-01	11.60	11.60	11.60	11.60	0
2020-11-30	11.60	11.60	11.60	11.60	214
2020-11-27	11.60	11.60	11.60	11.60	0
2020-11-26	11.60	11.60	11.60	11.60	0
2020-11-25	11.60	11.60	11.60	11.60	117
2020-11-24	2.83	2.83	2.83	2.83	0
2020-11-23	2.83	2.83	2.83	2.83	0
2020-11-20	2.83	2.83	2.83	2.83	0
2020-11-19	2.83	2.83	2.83	2.83	0
2020-11-18	2.83	2.83	2.83	2.83	0
2020-11-17	2.83	2.83	2.83	2.83	0
2020-11-16	2.83	2.83	2.83	2.83	0
2020-11-13	2.83	2.83	2.83	2.83	0
2020-11-12	2.83	2.83	2.83	2.83	0
2020-11-11	2.83	2.83	2.83	2.83	0
2020-11-10	2.83	2.83	2.83	2.83	0
2020-11-09	2.83	2.83	2.83	2.83	0
2020-11-06	2.83	2.83	2.83	2.83	0
2020-11-05	2.83	2.83	2.83	2.83	0
2020-11-04	2.83	2.83	2.83	2.83	0
2020-11-03	2.83	2.83	2.83	2.83	0
2020-11-02	2.83	2.83	2.83	2.83	0
2020-10-30	2.83	2.83	2.83	2.83	0
2020-10-29	2.83	2.83	2.83	2.83	0
2020-10-28	2.83	2.83	2.83	2.83	0
2020-10-27	2.83	2.83	2.83	2.83	0
2020-10-26	2.83	2.83	2.83	2.83	0
2020-10-23	2.83	2.83	2.83	2.83	0
2020-10-22	2.83	2.83	2.83	2.83	0
2020-10-21	2.83	2.83	2.83	2.83	0
2020-10-20	2.83	2.83	2.83	2.83	0
2020-10-16	2.83	2.83	2.83	2.83	0
2020-10-15	2.83	2.83	2.83	2.83	0
2020-10-14	2.83	2.83	2.83	2.83	0
2020-10-13	2.83	2.83	2.83	2.83	0
2020-10-12	2.83	2.83	2.83	2.83	0
2020-10-09	2.83	2.83	2.83	2.83	0
2020-10-08	2.83	2.83	2.83	2.83	0
2020-10-07	2.83	2.83	2.83	2.83	0
2020-10-06	2.83	2.83	2.83	2.83	0
2020-10-05	2.83	2.83	2.83	2.83	0
2020-10-02	2.83	2.83	2.83	2.83	0
2020-10-01	2.83	2.83	2.83	2.83	0
2020-09-30	2.83	2.83	2.83	2.83	0
2020-09-29	2.83	2.83	2.83	2.83	0
2020-09-28	2.83	2.83	2.83	2.83	0
2020-09-25	2.83	2.83	2.83	2.83	0
2020-09-24	2.83	2.83	2.83	2.83	0
2020-09-23	2.83	2.83	2.83	2.83	0
2020-09-22	2.83	2.83	2.83	2.83	0
2020-09-21	2.83	2.83	2.83	2.83	0
2020-09-18	2.83	2.83	2.83	2.83	0
2020-09-17	2.83	2.83	2.83	2.83	0
2020-09-16	2.83	2.83	2.83	2.83	0
2020-09-15	2.83	2.83	2.83	2.83	0
2020-09-14	2.83	2.83	2.83	2.83	0
2020-09-11	2.83	2.83	2.83	2.83	0
2020-04-03	8.96	8.96	8.96	8.96	0
2020-04-02	8.96	8.96	8.96	8.96	0
2020-04-01	8.96	8.96	8.96	8.96	0

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Mosman Oil Gas (MSMN)	0.02	303,103,874
Lloyds (LLOY)	53.72	294,960,497
Supply@me Cap (SYME)	0.024	289,817,302