Berentzen-grupp Share History

Berentzen-grupp Share Price history. The following table shows end-of-day data 0RBL historical share prices for Berentzen-grupp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	5.30	5.30	5.30	5.30	0
2024-04-30	5.30	5.30	5.30	5.30	0
2024-04-29	5.30	5.30	5.30	5.30	0
2024-04-26	5.30	5.30	5.30	5.30	0
2024-04-25	5.30	5.30	5.30	5.30	0
2024-04-24	5.30	5.30	5.30	5.30	0
2024-04-23	5.30	5.30	5.30	5.30	0
2024-04-22	5.30	5.30	5.30	5.30	0
2024-04-19	5.30	5.30	5.30	5.30	0
2024-04-18	5.30	5.30	5.30	5.30	0
2024-04-17	5.30	5.30	5.30	5.30	0
2024-04-16	5.36	5.36	5.36	5.36	0
2024-04-15	5.36	5.36	5.36	5.36	1
2024-04-12	5.60	5.60	5.60	5.60	0
2024-04-11	5.60	5.60	5.60	5.60	0
2024-04-10	5.60	5.60	5.60	5.60	0
2024-04-09	5.60	5.60	5.60	5.60	0
2024-04-08	5.60	5.60	5.60	5.60	0
2024-04-05	5.60	5.60	5.60	5.60	0
2024-04-04	5.60	5.60	5.60	5.60	0
2024-04-03	5.60	5.60	5.60	5.60	0
2024-04-02	5.60	5.60	5.60	5.60	0
2024-04-01	5.60	5.60	5.60	5.60	0
2024-03-29	5.60	5.60	5.60	5.60	0
2024-03-28	5.60	5.60	5.60	5.60	0
2024-03-27	5.60	5.60	5.60	5.60	0
2024-03-26	5.60	5.60	5.60	5.60	0
2024-03-25	5.60	5.60	5.60	5.60	0
2024-03-22	5.60	5.60	5.60	5.60	1
2024-03-21	5.60	5.60	5.60	5.60	1
2024-03-20	5.55	5.55	5.55	5.55	0
2024-03-19	5.55	5.55	5.55	5.55	1
2024-03-18	5.50	5.50	5.50	5.50	3
2024-03-15	5.55	5.55	5.55	5.55	0
2024-03-14	5.55	5.55	5.55	5.55	0
2024-03-13	5.55	5.55	5.55	5.55	0
2024-03-12	5.55	5.55	5.55	5.55	0
2024-03-11	5.50	5.50	5.50	5.50	0
2024-03-08	5.50	5.50	5.50	5.50	0
2024-03-07	5.50	5.50	5.50	5.50	1
2024-03-06	5.55	5.55	5.55	5.55	0
2024-03-05	5.55	5.55	5.55	5.55	0
2024-03-04	5.55	5.55	5.55	5.55	0
2024-03-01	5.55	5.55	5.55	5.55	0
2024-02-29	5.55	5.55	5.55	5.55	0
2024-02-28	5.55	5.55	5.55	5.55	0
2024-02-27	5.55	5.55	5.55	5.55	0
2024-02-26	5.55	5.55	5.55	5.55	0
2024-02-23	5.55	5.55	5.55	5.55	0
2024-02-22	5.55	5.55	5.55	5.55	0
2024-02-21	5.55	5.55	5.55	5.55	0
2024-02-20	5.55	5.55	5.55	5.55	0
2024-02-19	5.55	5.55	5.55	5.55	0
2024-02-16	5.80	5.80	5.80	5.80	0
2024-02-15	5.80	5.80	5.80	5.80	0
2024-02-14	5.80	5.80	5.80	5.80	0
2024-02-13	5.80	5.80	5.80	5.80	0
2024-02-12	5.80	5.80	5.80	5.80	2
2024-02-09	5.75	5.75	5.75	5.75	0
2024-02-08	5.75	5.75	5.75	5.75	0
2024-02-07	5.75	5.75	5.75	5.75	0
2024-02-06	5.75	5.75	5.75	5.75	0
2024-02-05	5.75	5.75	5.75	5.75	6
2024-02-02	5.60	5.60	5.60	5.60	0
2024-02-01	5.60	5.60	5.60	5.60	5
2024-01-31	5.90	5.90	5.90	5.90	0
2024-01-30	5.90	5.90	5.90	5.90	0
2024-01-29	5.90	5.90	5.90	5.90	0
2024-01-26	5.90	5.90	5.90	5.90	0
2024-01-25	5.90	5.90	5.90	5.90	0
2024-01-24	5.90	5.90	5.90	5.90	0
2024-01-23	5.90	5.90	5.90	5.90	0
2024-01-22	5.90	5.90	5.90	5.90	0
2024-01-19	5.90	5.90	5.90	5.90	0
2024-01-18	5.90	5.90	5.90	5.90	0
2024-01-17	5.90	5.90	5.90	5.90	0
2024-01-16	5.90	5.90	5.90	5.90	0
2024-01-15	5.90	5.90	5.90	5.90	0
2024-01-12	5.75	5.75	5.75	5.75	0
2024-01-11	5.75	5.75	5.75	5.75	0
2024-01-10	5.75	5.75	5.75	5.75	0
2024-01-09	5.64	5.64	5.64	5.64	0
2024-01-08	5.64	5.64	5.64	5.64	0
2024-01-05	5.64	5.64	5.64	5.64	0
2024-01-04	5.64	5.64	5.64	5.64	0
2024-01-03	5.64	5.64	5.64	5.64	300
2024-01-02	5.80	5.80	5.80	5.80	1
2024-01-01	5.70	5.70	5.70	5.70	0
2023-12-29	5.70	5.70	5.70	5.70	0
2023-12-28	5.70	5.70	5.70	5.70	0
2023-12-27	5.70	5.70	5.70	5.70	0
2023-12-26	5.70	5.70	5.70	5.70	0
2023-12-25	5.70	5.70	5.70	5.70	0
2023-12-22	5.70	5.70	5.70	5.70	0
2023-12-21	5.70	5.70	5.70	5.70	1
2023-12-20	5.60	5.60	5.60	5.60	0
2023-12-19	5.60	5.60	5.60	5.60	0
2023-12-18	5.60	5.60	5.60	5.60	0
2023-12-15	5.70	5.70	5.70	5.70	3
2023-12-14	5.60	5.60	5.60	5.60	3
2023-12-13	5.65	5.65	5.65	5.65	0
2023-12-12	5.65	5.65	5.65	5.65	0
2023-12-11	5.65	5.65	5.65	5.65	0
2023-12-08	5.65	5.65	5.65	5.65	0
2023-12-07	5.65	5.65	5.65	5.65	0
2023-12-06	5.65	5.65	5.65	5.65	0
2023-12-05	5.65	5.65	5.65	5.65	0
2023-12-04	5.65	5.65	5.65	5.65	0
2023-12-01	5.65	5.65	5.65	5.65	1
2023-11-30	5.75	5.75	5.75	5.75	4
2023-11-29	5.80	5.80	5.80	5.80	0
2023-11-28	5.80	5.80	5.80	5.80	0
2023-11-27	5.80	5.80	5.80	5.80	1
2023-11-24	5.95	5.95	5.95	5.95	0
2023-11-23	5.95	5.95	5.95	5.95	0
2023-11-22	5.95	5.95	5.95	5.95	0
2023-11-21	5.95	5.95	5.95	5.95	0
2023-11-20	5.95	5.95	5.95	5.95	0
2023-11-17	5.95	5.95	5.95	5.95	0
2023-11-16	5.95	5.95	5.95	5.95	0
2023-11-15	5.95	5.95	5.95	5.95	0
2023-11-14	6.00	6.00	6.00	6.00	0
2023-11-13	6.00	6.00	6.00	6.00	1
2023-11-10	5.65	5.65	5.65	5.65	0
2023-11-09	5.65	5.65	5.65	5.65	15
2023-11-08	5.75	5.75	5.75	5.75	0
2023-11-07	6.15	6.15	6.15	6.15	0
2023-11-06	6.15	6.15	6.15	6.15	0
2023-11-03	6.15	6.15	6.15	6.15	0
2023-11-02	6.15	6.15	6.15	6.15	0
2023-11-01	6.15	6.15	6.15	6.15	0
2023-10-31	6.15	6.15	6.15	6.15	0
2023-10-30	6.15	6.15	6.15	6.15	0
2023-10-27	6.15	6.15	6.15	6.15	0
2023-10-26	6.15	6.15	6.15	6.15	0
2023-10-25	6.15	6.15	6.15	6.15	0
2023-10-24	6.15	6.15	6.15	6.15	0
2023-10-23	6.15	6.15	6.15	6.15	0
2023-10-20	6.15	6.15	6.15	6.15	0
2023-10-19	6.15	6.15	6.15	6.15	0
2023-10-18	6.15	6.15	6.15	6.15	0
2023-10-17	6.15	6.15	6.15	6.15	0
2023-10-16	6.15	6.15	6.15	6.15	9
2023-10-13	6.25	6.25	6.25	6.25	0
2023-10-12	6.25	6.25	6.25	6.25	0
2023-10-11	6.25	6.25	6.25	6.25	4
2023-10-10	6.30	6.30	6.30	6.30	0
2023-10-09	6.30	6.30	6.30	6.30	1
2023-10-06	6.25	6.25	6.25	6.25	0
2023-10-05	6.25	6.25	6.25	6.25	0
2023-10-04	6.25	6.25	6.25	6.25	0
2023-10-03	6.25	6.25	6.25	6.25	2
2023-10-02	6.25	6.25	6.25	6.25	0
2023-09-29	6.25	6.25	6.25	6.25	0
2023-09-28	6.25	6.25	6.25	6.25	0
2023-09-27	6.25	6.25	6.25	6.25	0
2023-09-26	6.25	6.25	6.25	6.25	0
2023-09-25	6.25	6.25	6.25	6.25	0
2023-09-22	6.25	6.25	6.25	6.25	0
2023-09-21	6.25	6.25	6.25	6.25	0
2023-09-20	6.25	6.25	6.25	6.25	0
2023-09-19	6.25	6.25	6.25	6.25	0
2023-09-18	6.25	6.25	6.25	6.25	0
2023-09-15	6.25	6.25	6.25	6.25	0
2023-09-14	6.10	6.10	6.10	6.10	0
2023-09-13	6.10	6.10	6.10	6.10	0
2023-09-12	6.10	6.10	6.10	6.10	0
2023-09-11	6.10	6.10	6.10	6.10	0
2023-09-08	6.10	6.10	6.10	6.10	0
2023-09-07	6.10	6.10	6.10	6.10	0
2023-09-06	6.10	6.10	6.10	6.10	0
2023-09-05	6.10	6.10	6.10	6.10	0
2023-09-04	6.10	6.10	6.10	6.10	0
2023-09-01	6.10	6.10	6.10	6.10	0
2023-08-31	6.10	6.10	6.10	6.10	0
2023-08-30	6.10	6.10	6.10	6.10	0
2023-08-29	6.10	6.10	6.10	6.10	0
2023-08-28	6.10	6.10	6.10	6.10	0
2023-08-25	6.10	6.10	6.10	6.10	0
2023-08-24	6.10	6.10	6.10	6.10	0
2023-08-23	6.00	6.00	6.00	6.00	0
2023-08-22	6.00	6.00	6.00	6.00	0
2023-08-21	6.00	6.00	6.00	6.00	0
2023-08-18	6.00	6.00	6.00	6.00	0
2023-08-17	6.00	6.00	6.00	6.00	0
2023-08-16	6.00	6.00	6.00	6.00	0
2023-08-15	6.00	6.00	6.00	6.00	0
2023-08-14	6.00	6.00	6.00	6.00	2
2023-08-11	6.00	6.00	6.00	6.00	1
2023-08-10	5.95	5.95	5.95	5.95	0
2023-08-09	5.95	5.95	5.95	5.95	0
2023-08-08	5.95	5.95	5.95	5.95	10
2023-08-07	5.85	5.85	5.85	5.85	5
2023-08-04	5.95	5.95	5.95	5.95	0
2023-08-03	5.95	5.95	5.95	5.95	2
2023-08-02	5.95	5.95	5.95	5.95	1
2023-08-01	6.00	6.00	6.00	6.00	0
2023-07-31	6.00	6.00	6.00	6.00	2
2023-07-28	6.00	6.00	6.00	6.00	2
2023-07-27	5.95	5.95	5.95	5.95	0
2023-07-26	5.95	5.95	5.95	5.95	0
2023-07-25	5.95	5.95	5.95	5.95	0
2023-07-24	5.95	5.95	5.95	5.95	0
2023-07-21	5.95	5.95	5.95	5.95	0
2023-07-20	5.95	5.95	5.95	5.95	0
2023-07-19	5.95	5.95	5.95	5.95	0
2023-07-18	5.95	5.95	5.95	5.95	0
2023-07-17	5.95	5.95	5.95	5.95	0
2023-07-14	5.95	5.95	5.95	5.95	0
2023-07-13	5.95	5.95	5.95	5.95	0
2023-07-12	5.95	5.95	5.95	5.95	0
2023-07-11	5.95	5.95	5.95	5.95	0
2023-07-10	6.05	6.05	6.05	6.05	1
2023-07-07	6.20	6.20	6.20	6.20	0
2023-07-06	6.20	6.20	6.20	6.20	0
2023-07-05	6.20	6.20	6.20	6.20	0
2023-07-04	6.00	6.00	6.00	6.00	0
2023-07-03	6.00	6.00	6.00	6.00	0
2023-06-30	6.00	6.00	6.00	6.00	1
2023-06-29	6.30	6.30	6.30	6.30	0
2023-06-28	6.30	6.30	6.30	6.30	0
2023-06-27	6.30	6.30	6.30	6.30	0
2023-06-26	6.30	6.30	6.30	6.30	0
2023-06-23	6.50	6.50	6.50	6.50	0
2023-06-22	6.50	6.50	6.50	6.50	0
2023-06-21	6.50	6.50	6.50	6.50	0
2023-06-20	6.50	6.50	6.50	6.50	0
2023-06-19	6.50	6.50	6.50	6.50	0
2023-06-16	6.50	6.50	6.50	6.50	0
2023-06-15	6.50	6.50	6.50	6.50	0
2023-06-14	6.50	6.50	6.50	6.50	0
2023-06-13	6.50	6.50	6.50	6.50	0
2023-06-12	6.60	6.60	6.60	6.60	0
2023-06-09	6.60	6.60	6.60	6.60	0
2023-06-08	6.60	6.60	6.60	6.60	0
2023-06-07	6.60	6.60	6.60	6.60	0
2023-06-06	6.60	6.60	6.60	6.60	0
2023-06-05	6.60	6.60	6.60	6.60	0
2023-06-02	6.60	6.60	6.60	6.60	0
2023-06-01	6.60	6.60	6.60	6.60	0
2023-05-31	6.60	6.60	6.60	6.60	0
2023-05-30	6.60	6.60	6.60	6.60	0
2023-05-29	6.60	6.60	6.60	6.60	0
2023-05-26	6.60	6.60	6.60	6.60	0
2023-05-25	6.60	6.60	6.60	6.60	0
2023-05-24	6.60	6.60	6.60	6.60	0
2023-05-23	6.60	6.60	6.60	6.60	0
2023-05-22	6.60	6.60	6.60	6.60	0
2023-05-19	6.60	6.60	6.60	6.60	0
2023-05-18	6.60	6.60	6.60	6.60	5
2023-05-17	6.60	6.60	6.60	6.60	0
2023-05-16	6.60	6.60	6.60	6.60	1
2023-05-15	6.55	6.55	6.55	6.55	0
2023-05-12	6.55	6.55	6.55	6.55	0
2023-05-11	6.55	6.55	6.55	6.55	0
2023-05-10	6.55	6.55	6.55	6.55	0
2023-05-09	6.55	6.55	6.55	6.55	0
2023-05-08	6.55	6.55	6.55	6.55	0
2023-05-05	6.55	6.55	6.55	6.55	0
2023-05-04	6.55	6.55	6.55	6.55	0
2023-05-03	6.55	6.55	6.55	6.55	0
2023-05-02	6.55	6.55	6.55	6.55	0
2023-05-01	6.55	6.55	6.55	6.55	0
2023-04-28	6.55	6.55	6.55	6.55	0
2023-04-27	6.55	6.55	6.55	6.55	0
2023-04-26	6.55	6.55	6.55	6.55	0
2023-04-25	6.55	6.55	6.55	6.55	0
2023-04-24	6.55	6.55	6.55	6.55	0
2023-04-21	6.55	6.55	6.55	6.55	0
2023-04-20	6.55	6.55	6.55	6.55	0
2023-04-19	6.55	6.55	6.55	6.55	0
2023-04-18	6.55	6.55	6.55	6.55	2
2023-04-17	6.60	6.60	6.60	6.60	0
2023-04-14	6.66	6.66	6.66	6.66	0
2023-04-13	6.66	6.66	6.66	6.66	0
2023-04-12	6.66	6.66	6.66	6.66	0
2023-04-11	6.66	6.66	6.66	6.66	0
2023-04-10	6.66	6.66	6.66	6.66	0
2023-04-07	6.66	6.66	6.66	6.66	0
2023-04-06	6.66	6.66	6.66	6.66	0
2023-04-05	6.66	6.66	6.66	6.66	0
2023-04-04	6.66	6.66	6.66	6.66	0
2023-04-03	6.66	6.66	6.66	6.66	0
2023-03-31	6.66	6.66	6.66	6.66	0
2023-03-30	6.66	6.66	6.66	6.66	0
2023-03-29	6.66	6.66	6.66	6.66	0
2023-03-28	6.66	6.66	6.66	6.66	0
2023-03-27	6.66	6.66	6.66	6.66	0
2023-03-24	6.66	6.66	6.66	6.66	0
2023-03-23	6.66	6.66	6.66	6.66	0
2023-03-22	6.66	6.66	6.66	6.66	0
2023-03-21	6.66	6.66	6.66	6.66	0
2023-03-20	6.66	6.66	6.66	6.66	0
2023-03-17	6.66	6.66	6.66	6.66	0
2023-03-16	6.66	6.66	6.66	6.66	0
2023-03-15	6.66	6.66	6.66	6.66	0
2023-03-14	6.66	6.66	6.66	6.66	0
2023-03-13	6.66	6.66	6.66	6.66	0
2023-03-10	6.66	6.66	6.66	6.66	0
2023-03-09	6.66	6.66	6.66	6.66	0
2023-03-08	6.66	6.66	6.66	6.66	0
2023-03-07	6.66	6.66	6.66	6.66	99
2023-03-06	6.70	6.70	6.70	6.70	0
2023-03-03	6.70	6.70	6.70	6.70	0
2023-03-02	6.70	6.70	6.70	6.70	0
2023-03-01	6.70	6.70	6.70	6.70	0
2023-02-28	6.70	6.70	6.70	6.70	0
2023-02-27	6.70	6.70	6.70	6.70	0
2023-02-24	6.70	6.70	6.70	6.70	0
2023-02-23	6.70	6.70	6.70	6.70	0
2023-02-22	6.70	6.70	6.70	6.70	0
2023-02-21	6.70	6.70	6.70	6.70	0
2023-02-20	6.70	6.70	6.70	6.70	0
2023-02-17	6.70	6.70	6.70	6.70	0
2023-02-16	6.70	6.70	6.70	6.70	0
2023-02-15	6.70	6.70	6.70	6.70	1
2023-02-14	6.56	6.56	6.56	6.56	0
2023-02-13	6.56	6.56	6.56	6.56	0
2023-02-10	6.56	6.56	6.56	6.56	1,205
2023-02-09	6.58	6.58	6.58	6.58	1,420
2023-02-08	6.46	6.46	6.46	6.46	6,792
2023-02-07	6.46	6.46	6.46	6.46	0
2023-02-06	6.46	6.46	6.46	6.46	0
2023-02-03	6.46	6.46	6.46	6.46	0
2023-02-02	6.46	6.46	6.46	6.46	0
2023-02-01	6.46	6.46	6.46	6.46	0
2023-01-31	6.46	6.46	6.46	6.46	0
2023-01-30	6.46	6.46	6.46	6.46	0
2023-01-27	6.46	6.46	6.46	6.46	0
2023-01-26	6.46	6.46	6.46	6.46	0
2023-01-25	6.46	6.46	6.46	6.46	0
2023-01-24	6.46	6.46	6.46	6.46	1
2023-01-23	6.30	6.30	6.30	6.30	2
2023-01-20	6.36	6.36	6.36	6.36	0
2023-01-19	6.36	6.36	6.36	6.36	0
2023-01-18	6.36	6.36	6.36	6.36	1
2023-01-17	5.82	5.82	5.82	5.82	0
2023-01-16	5.82	5.82	5.82	5.82	0
2023-01-13	5.82	5.82	5.82	5.82	0
2023-01-12	5.82	5.82	5.82	5.82	10,692
2023-01-11	5.84	5.84	5.84	5.84	0
2023-01-10	5.84	5.84	5.84	5.84	0
2023-01-09	5.84	5.84	5.84	5.84	0
2023-01-06	5.84	5.84	5.84	5.84	2
2023-01-05	5.56	5.56	5.56	5.56	0
2023-01-04	5.56	5.56	5.56	5.56	0
2023-01-03	5.56	5.56	5.56	5.56	0
2023-01-02	5.56	5.56	5.56	5.56	0
2022-12-30	5.56	5.56	5.56	5.56	0
2022-12-29	5.56	5.56	5.56	5.56	0
2022-12-28	5.56	5.56	5.56	5.56	0
2022-12-27	5.56	5.56	5.56	5.56	0
2022-12-26	5.56	5.56	5.56	5.56	0
2022-12-23	5.56	5.56	5.56	5.56	0
2022-12-22	5.56	5.56	5.56	5.56	0
2022-12-21	5.56	5.56	5.56	5.56	0
2022-12-20	5.56	5.56	5.56	5.56	0
2022-12-19	5.56	5.56	5.56	5.56	0
2022-12-16	5.56	5.56	5.56	5.56	0
2022-12-15	5.56	5.56	5.56	5.56	0
2022-12-14	5.56	5.56	5.56	5.56	0
2022-12-13	5.56	5.56	5.56	5.56	20,000
2022-12-12	5.56	5.56	5.56	5.56	0
2022-12-09	5.56	5.56	5.56	5.56	0
2022-12-08	5.56	5.56	5.56	5.56	0
2022-12-07	5.56	5.56	5.56	5.56	0
2022-12-06	5.56	5.56	5.56	5.56	0
2022-12-05	5.56	5.56	5.56	5.56	0
2022-12-02	5.56	5.56	5.56	5.56	2
2022-12-01	5.38	5.38	5.38	5.38	0
2022-11-30	5.38	5.38	5.38	5.38	0
2022-11-29	5.38	5.38	5.38	5.38	0
2022-11-28	5.38	5.38	5.38	5.38	0
2022-11-25	5.38	5.38	5.38	5.38	0
2022-11-24	5.38	5.38	5.38	5.38	0
2022-11-23	5.38	5.38	5.38	5.38	0
2022-11-22	5.38	5.38	5.38	5.38	0
2022-11-21	5.38	5.38	5.38	5.38	0
2022-11-18	5.38	5.38	5.38	5.38	0
2022-11-17	5.38	5.38	5.38	5.38	0
2022-11-16	5.38	5.38	5.38	5.38	0
2022-11-15	5.38	5.38	5.38	5.38	0
2022-11-14	5.38	5.38	5.38	5.38	0
2022-11-11	5.38	5.38	5.38	5.38	0
2022-11-10	5.38	5.38	5.38	5.38	0
2022-11-09	5.38	5.38	5.38	5.38	0
2022-11-08	5.38	5.38	5.38	5.38	0
2022-11-07	5.38	5.38	5.38	5.38	0
2022-11-04	5.38	5.38	5.38	5.38	0
2022-11-03	5.38	5.38	5.38	5.38	0
2022-11-02	5.38	5.38	5.38	5.38	0
2022-11-01	5.38	5.38	5.38	5.38	0
2022-10-31	5.38	5.38	5.38	5.38	0
2022-10-28	5.38	5.38	5.38	5.38	1
2022-10-27	5.20	5.20	5.20	5.20	0
2022-10-26	5.20	5.20	5.20	5.20	3,617
2022-10-25	5.20	5.20	5.20	5.20	9,916
2022-10-24	5.20	5.20	5.20	5.20	14,021
2022-10-21	5.20	5.20	5.20	5.20	2,686
2022-10-20	5.22	5.22	5.22	5.22	26,457
2022-10-19	5.20	5.20	5.20	5.20	31,924
2022-10-18	5.26	5.26	5.26	5.26	25,586
2022-10-17	5.26	5.26	5.26	5.26	28,551
2022-10-14	5.94	5.94	5.94	5.94	0
2022-10-13	5.94	5.94	5.94	5.94	0
2022-10-12	5.94	5.94	5.94	5.94	0
2022-10-11	5.94	5.94	5.94	5.94	0
2022-10-10	5.94	5.94	5.94	5.94	0
2022-10-07	5.94	5.94	5.94	5.94	0
2022-10-06	5.94	5.94	5.94	5.94	0
2022-10-05	5.94	5.94	5.94	5.94	0
2022-10-04	5.94	5.94	5.94	5.94	0
2022-10-03	5.94	5.94	5.94	5.94	0
2022-09-30	5.94	5.94	5.94	5.94	0
2022-09-29	5.94	5.94	5.94	5.94	0
2022-09-28	5.94	5.94	5.94	5.94	0
2022-09-27	5.94	5.94	5.94	5.94	0
2022-09-26	5.94	5.94	5.94	5.94	0
2022-09-23	5.94	5.94	5.94	5.94	0
2022-09-22	5.94	5.94	5.94	5.94	0
2022-09-21	5.94	5.94	5.94	5.94	0
2022-09-20	5.94	5.94	5.94	5.94	0
2022-09-19	5.94	5.94	5.94	5.94	0
2022-09-16	5.94	5.94	5.94	5.94	0
2022-09-15	5.94	5.94	5.94	5.94	0
2022-09-14	5.94	5.94	5.94	5.94	0
2022-09-13	5.94	5.94	5.94	5.94	0
2022-09-12	5.94	5.94	5.94	5.94	0
2022-09-09	5.94	5.94	5.94	5.94	84
2022-09-08	6.40	6.40	6.40	6.40	0
2022-09-07	6.40	6.40	6.40	6.40	0
2022-09-06	6.40	6.40	6.40	6.40	0
2022-09-05	6.40	6.40	6.40	6.40	0
2022-09-02	6.40	6.40	6.40	6.40	0
2022-09-01	6.40	6.40	6.40	6.40	0
2022-08-31	6.40	6.40	6.40	6.40	0
2022-08-30	6.40	6.40	6.40	6.40	0
2022-08-29	6.40	6.40	6.40	6.40	0
2022-08-26	6.40	6.40	6.40	6.40	0
2022-08-25	6.40	6.40	6.40	6.40	0
2022-08-24	6.40	6.40	6.40	6.40	0
2022-08-23	6.40	6.40	6.40	6.40	0
2022-08-22	6.40	6.40	6.40	6.40	0
2022-08-19	6.40	6.40	6.40	6.40	0
2022-08-18	6.40	6.40	6.40	6.40	0
2022-08-17	6.40	6.40	6.40	6.40	0
2022-08-16	6.40	6.40	6.40	6.40	2,776
2022-08-15	6.35	6.35	6.35	6.35	0
2022-08-12	6.35	6.35	6.35	6.35	8,333
2022-08-11	6.40	6.40	6.40	6.40	4,713
2022-08-10	6.40	6.40	6.40	6.40	10,000
2022-08-09	6.68	6.68	6.68	6.68	0
2022-08-08	6.68	6.68	6.68	6.68	0
2022-08-05	6.68	6.68	6.68	6.68	0
2022-08-04	6.68	6.68	6.68	6.68	0
2022-08-03	6.68	6.68	6.68	6.68	0
2022-08-02	6.68	6.68	6.68	6.68	0
2022-08-01	6.68	6.68	6.68	6.68	93
2022-07-29	6.39	6.39	6.39	6.39	0
2022-07-28	6.39	6.39	6.39	6.39	0
2022-07-27	6.39	6.39	6.39	6.39	0
2022-07-26	6.39	6.39	6.39	6.39	0
2022-07-25	6.39	6.39	6.39	6.39	0
2022-07-22	6.39	6.39	6.39	6.39	0
2022-07-21	6.39	6.39	6.39	6.39	0
2022-07-20	6.39	6.39	6.39	6.39	0
2022-07-19	6.39	6.39	6.39	6.39	0
2022-07-18	6.39	6.39	6.39	6.39	0
2022-07-15	6.39	6.39	6.39	6.39	0
2022-07-14	6.39	6.39	6.39	6.39	0
2022-07-13	6.39	6.39	6.39	6.39	0
2022-07-12	6.39	6.39	6.39	6.39	0
2022-07-11	6.39	6.39	6.39	6.39	0
2022-07-08	6.39	6.39	6.39	6.39	0
2022-07-07	6.39	6.39	6.39	6.39	0
2022-07-06	6.39	6.39	6.39	6.39	0
2022-07-05	6.39	6.39	6.39	6.39	0
2022-07-04	6.39	6.39	6.39	6.39	0
2022-07-01	6.39	6.39	6.39	6.39	0
2022-06-30	6.39	6.39	6.39	6.39	0
2022-06-29	6.39	6.39	6.39	6.39	0
2022-06-28	6.39	6.39	6.39	6.39	0
2022-06-27	6.39	6.39	6.39	6.39	0
2022-06-24	6.39	6.39	6.39	6.39	0
2022-06-23	6.39	6.39	6.39	6.39	0
2022-06-22	6.39	6.39	6.39	6.39	0
2022-06-21	6.39	6.39	6.39	6.39	0
2022-06-20	6.39	6.39	6.39	6.39	0
2022-06-17	6.39	6.39	6.39	6.39	0
2022-06-16	6.39	6.39	6.39	6.39	0
2022-06-15	6.39	6.39	6.39	6.39	0
2022-06-14	6.39	6.39	6.39	6.39	0
2022-06-13	6.39	6.39	6.39	6.39	0
2022-06-10	6.39	6.39	6.39	6.39	0
2022-06-09	6.39	6.39	6.39	6.39	0
2022-06-08	6.39	6.39	6.39	6.39	0
2022-06-07	6.39	6.39	6.39	6.39	0
2022-06-06	6.39	6.39	6.39	6.39	0
2022-06-03	6.39	6.39	6.39	6.39	0
2022-06-02	6.39	6.39	6.39	6.39	0
2022-06-01	6.39	6.39	6.39	6.39	0
2022-05-31	6.39	6.39	6.39	6.39	0
2022-05-30	6.39	6.39	6.39	6.39	0
2022-05-27	6.39	6.39	6.39	6.39	0
2022-05-26	6.39	6.39	6.39	6.39	0
2022-05-25	6.39	6.39	6.39	6.39	0
2022-05-24	6.39	6.39	6.39	6.39	0
2022-05-23	6.39	6.39	6.39	6.39	0
2022-05-20	6.39	6.39	6.39	6.39	0
2022-05-19	6.39	6.39	6.39	6.39	0
2022-05-18	6.39	6.39	6.39	6.39	0
2022-05-17	6.39	6.39	6.39	6.39	0
2022-05-16	6.39	6.39	6.39	6.39	0
2022-05-13	6.39	6.39	6.39	6.39	0
2022-05-12	6.39	6.39	6.39	6.39	0
2022-05-11	6.39	6.39	6.39	6.39	0
2022-05-10	6.39	6.39	6.39	6.39	0
2022-05-09	6.39	6.39	6.39	6.39	0
2022-05-06	6.39	6.39	6.39	6.39	0
2022-05-05	6.39	6.39	6.39	6.39	0
2022-05-04	6.39	6.39	6.39	6.39	0
2022-05-03	6.39	6.39	6.39	6.39	0
2022-05-02	6.39	6.39	6.39	6.39	0
2022-04-29	6.39	6.39	6.39	6.39	0
2022-04-28	6.39	6.39	6.39	6.39	0
2022-04-27	6.39	6.39	6.39	6.39	0
2022-04-26	6.39	6.39	6.39	6.39	0
2022-04-25	6.39	6.39	6.39	6.39	0
2022-04-22	6.39	6.39	6.39	6.39	0
2022-04-21	6.39	6.39	6.39	6.39	0
2022-04-20	6.39	6.39	6.39	6.39	0
2022-04-19	6.39	6.39	6.39	6.39	0
2022-04-18	6.39	6.39	6.39	6.39	0
2022-04-15	6.39	6.39	6.39	6.39	0
2022-04-14	6.39	6.39	6.39	6.39	0
2022-04-13	6.39	6.39	6.39	6.39	0
2022-04-12	6.39	6.39	6.39	6.39	0
2022-04-11	6.39	6.39	6.39	6.39	0
2022-04-08	6.39	6.39	6.39	6.39	0
2022-04-07	6.39	6.39	6.39	6.39	0
2022-04-06	6.39	6.39	6.39	6.39	0
2022-04-05	6.39	6.39	6.39	6.39	0
2022-04-04	6.39	6.39	6.39	6.39	0
2022-04-01	6.39	6.39	6.39	6.39	0
2022-03-31	6.39	6.39	6.39	6.39	0
2022-03-30	6.39	6.39	6.39	6.39	0
2022-03-29	6.39	6.39	6.39	6.39	0
2022-03-28	6.39	6.39	6.39	6.39	0
2022-03-25	6.39	6.39	6.39	6.39	9
2022-03-24	6.30	6.30	6.30	6.30	0
2022-03-23	6.30	6.30	6.30	6.30	0
2022-03-22	6.30	6.30	6.30	6.30	0
2022-03-21	6.30	6.30	6.30	6.30	0
2022-03-18	6.30	6.30	6.30	6.30	0
2022-03-17	6.30	6.30	6.30	6.30	0
2022-03-16	6.30	6.30	6.30	6.30	2,340
2022-03-15	6.66	6.66	6.66	6.66	0
2022-03-14	6.66	6.66	6.66	6.66	0
2022-03-11	6.66	6.66	6.66	6.66	0
2022-03-10	6.66	6.66	6.66	6.66	0
2022-03-09	6.66	6.66	6.66	6.66	0
2022-03-08	6.66	6.66	6.66	6.66	0
2022-03-07	6.66	6.66	6.66	6.66	0
2022-03-04	6.66	6.66	6.66	6.66	0
2022-03-03	6.66	6.66	6.66	6.66	0
2022-03-02	6.66	6.66	6.66	6.66	0
2022-03-01	6.66	6.66	6.66	6.66	0
2022-02-28	6.66	6.66	6.66	6.66	0
2022-02-25	6.66	6.66	6.66	6.66	0
2022-02-24	6.66	6.66	6.66	6.66	0
2022-02-23	6.66	6.66	6.66	6.66	0
2022-02-22	6.66	6.66	6.66	6.66	0
2022-02-21	6.66	6.66	6.66	6.66	0
2022-02-18	6.66	6.66	6.66	6.66	0
2022-02-17	6.66	6.66	6.66	6.66	0
2022-02-16	6.66	6.66	6.66	6.66	0
2022-02-15	6.66	6.66	6.66	6.66	0
2022-02-14	6.66	6.66	6.66	6.66	0
2022-02-11	6.66	6.66	6.66	6.66	0
2022-02-10	6.66	6.66	6.66	6.66	0
2022-02-09	6.66	6.66	6.66	6.66	0
2022-02-08	6.66	6.66	6.66	6.66	0
2022-02-07	6.66	6.66	6.66	6.66	0
2022-02-04	6.66	6.66	6.66	6.66	0
2022-02-03	6.66	6.66	6.66	6.66	0
2022-02-02	6.66	6.66	6.66	6.66	0
2022-02-01	6.66	6.66	6.66	6.66	0
2022-01-31	6.66	6.66	6.66	6.66	0
2022-01-28	6.66	6.66	6.66	6.66	0
2022-01-27	6.66	6.66	6.66	6.66	0
2022-01-26	6.66	6.66	6.66	6.66	0
2022-01-25	6.66	6.66	6.66	6.66	0
2022-01-24	6.66	6.66	6.66	6.66	0
2022-01-21	6.66	6.66	6.66	6.66	0
2022-01-20	6.66	6.66	6.66	6.66	0
2022-01-19	6.66	6.66	6.66	6.66	0
2022-01-18	6.66	6.66	6.66	6.66	3,669
2022-01-17	6.37	6.37	6.37	6.37	0
2022-01-14	6.37	6.37	6.37	6.37	0
2022-01-13	6.37	6.37	6.37	6.37	0
2022-01-12	6.37	6.37	6.37	6.37	0
2022-01-11	6.37	6.37	6.37	6.37	0
2022-01-10	6.37	6.37	6.37	6.37	0
2022-01-07	6.37	6.37	6.37	6.37	0
2022-01-06	6.37	6.37	6.37	6.37	0
2022-01-05	6.37	6.37	6.37	6.37	0
2022-01-04	6.37	6.37	6.37	6.37	0
2022-01-03	6.37	6.37	6.37	6.37	0
2021-12-31	6.37	6.37	6.37	6.37	0
2021-12-30	6.37	6.37	6.37	6.37	0
2021-12-29	6.37	6.37	6.37	6.37	0
2021-12-28	6.37	6.37	6.37	6.37	0
2021-12-27	6.37	6.37	6.37	6.37	0
2021-12-24	6.37	6.37	6.37	6.37	0
2021-12-23	6.37	6.37	6.37	6.37	414
2021-12-22	6.54	6.54	6.54	6.54	0
2021-12-21	6.54	6.54	6.54	6.54	0
2021-12-20	6.54	6.54	6.54	6.54	0
2021-12-17	6.54	6.54	6.54	6.54	2,709
2021-12-16	6.58	6.58	6.58	6.58	30
2021-12-15	6.56	6.56	6.56	6.56	0
2021-12-14	6.56	6.56	6.56	6.56	0
2021-12-13	6.56	6.56	6.56	6.56	0
2021-12-10	6.56	6.56	6.56	6.56	0
2021-12-09	6.56	6.56	6.56	6.56	0
2021-12-08	6.56	6.56	6.56	6.56	0
2021-12-07	6.56	6.56	6.56	6.56	0
2021-12-06	6.56	6.56	6.56	6.56	0
2021-12-03	6.56	6.56	6.56	6.56	0
2021-12-02	6.56	6.56	6.56	6.56	0
2021-12-01	6.56	6.56	6.56	6.56	0
2021-11-30	6.56	6.56	6.56	6.56	0
2021-11-29	6.56	6.56	6.56	6.56	0
2021-11-26	6.56	6.56	6.56	6.56	0
2021-11-25	6.56	6.56	6.56	6.56	0
2021-11-24	6.56	6.56	6.56	6.56	0
2021-11-23	6.56	6.56	6.56	6.56	0
2021-11-22	6.56	6.56	6.56	6.56	1
2021-11-19	6.84	6.84	6.84	6.84	0
2021-11-18	6.84	6.84	6.84	6.84	0
2021-11-17	6.84	6.84	6.84	6.84	0
2021-11-16	6.84	6.84	6.84	6.84	0
2021-11-15	6.84	6.84	6.84	6.84	1,077
2021-11-12	6.81	6.81	6.81	6.81	1,316
2021-11-11	7.09	7.09	7.09	7.09	0
2021-11-10	7.09	7.09	7.09	7.09	0
2021-11-09	7.09	7.09	7.09	7.09	0
2021-11-08	7.09	7.09	7.09	7.09	0
2021-11-05	7.09	7.09	7.09	7.09	3,936
2021-11-04	6.60	6.60	6.60	6.60	0
2021-11-03	6.60	6.60	6.60	6.60	0
2021-11-02	6.60	6.60	6.60	6.60	0
2021-11-01	6.60	6.60	6.60	6.60	1
2021-10-29	6.66	6.66	6.66	6.66	4,791
2021-10-28	6.58	6.58	6.58	6.58	0
2021-10-27	6.58	6.58	6.58	6.58	0
2021-10-26	6.58	6.58	6.58	6.58	0
2021-10-25	6.58	6.58	6.58	6.58	0
2021-10-22	6.58	6.58	6.58	6.58	2,631
2021-10-21	6.40	6.40	6.40	6.40	0
2021-10-20	6.40	6.40	6.40	6.40	0
2021-10-19	6.40	6.40	6.40	6.40	0
2021-10-18	6.40	6.40	6.40	6.40	0
2021-10-15	6.40	6.40	6.40	6.40	0
2021-10-14	6.40	6.40	6.40	6.40	0
2021-10-13	6.40	6.40	6.40	6.40	0
2021-10-12	6.40	6.40	6.40	6.40	0
2021-10-11	6.40	6.40	6.40	6.40	0
2021-10-08	6.40	6.40	6.40	6.40	0
2021-10-07	6.40	6.40	6.40	6.40	1,333
2021-10-06	6.29	6.29	6.29	6.29	0
2021-10-05	6.29	6.29	6.29	6.29	0
2021-10-04	6.29	6.29	6.29	6.29	0
2021-10-01	6.29	6.29	6.29	6.29	968
2021-09-30	6.26	6.26	6.26	6.26	0
2021-09-29	6.26	6.26	6.26	6.26	0
2021-09-28	6.26	6.26	6.26	6.26	0
2021-09-27	6.26	6.26	6.26	6.26	0
2021-09-24	6.26	6.26	6.26	6.26	0
2021-09-23	6.26	6.26	6.26	6.26	0
2021-09-22	6.26	6.26	6.26	6.26	0
2021-09-21	6.26	6.26	6.26	6.26	0
2021-09-20	6.26	6.26	6.26	6.26	0
2021-09-17	6.26	6.26	6.26	6.26	0
2021-09-16	6.26	6.26	6.26	6.26	0
2021-09-15	6.26	6.26	6.26	6.26	0
2021-09-14	6.26	6.26	6.26	6.26	0
2021-09-13	6.26	6.26	6.26	6.26	0
2021-09-10	6.26	6.26	6.26	6.26	0
2021-09-09	6.26	6.26	6.26	6.26	1,544
2021-09-08	6.30	6.30	6.30	6.30	0
2021-09-07	6.30	6.30	6.30	6.30	0
2021-09-06	6.30	6.30	6.30	6.30	0
2021-09-03	6.30	6.30	6.30	6.30	0
2021-09-02	6.30	6.30	6.30	6.30	0
2021-09-01	6.30	6.30	6.30	6.30	0
2021-08-31	6.30	6.30	6.30	6.30	0
2021-08-30	6.30	6.30	6.30	6.30	0
2021-08-27	6.30	6.30	6.30	6.30	0
2021-08-26	6.30	6.30	6.30	6.30	3
2021-08-25	6.26	6.26	6.26	6.26	0
2021-08-24	6.26	6.26	6.26	6.26	0
2021-08-23	6.26	6.26	6.26	6.26	0
2021-08-20	6.26	6.26	6.26	6.26	0
2021-08-19	6.26	6.26	6.26	6.26	0
2021-08-18	6.26	6.26	6.26	6.26	0
2021-08-17	6.26	6.26	6.26	6.26	0
2021-08-16	6.26	6.26	6.26	6.26	0
2021-08-13	6.26	6.26	6.26	6.26	0
2021-08-12	6.26	6.26	6.26	6.26	0
2021-08-11	6.26	6.26	6.26	6.26	0
2021-08-10	6.26	6.26	6.26	6.26	0
2021-08-09	6.26	6.26	6.26	6.26	0
2021-08-06	6.26	6.26	6.26	6.26	0
2021-08-05	6.26	6.26	6.26	6.26	0
2021-08-04	6.26	6.26	6.26	6.26	0
2021-08-03	6.26	6.26	6.26	6.26	0
2021-08-02	6.26	6.26	6.26	6.26	0
2021-07-30	6.26	6.26	6.26	6.26	0
2021-07-29	6.26	6.26	6.26	6.26	71
2021-07-28	6.22	6.22	6.22	6.22	71
2021-07-27	6.26	6.26	6.26	6.26	0
2021-07-26	6.26	6.26	6.26	6.26	0
2021-07-23	6.26	6.26	6.26	6.26	0
2021-07-22	6.26	6.26	6.26	6.26	83
2021-07-21	6.10	6.10	6.10	6.10	0
2021-07-20	6.10	6.10	6.10	6.10	0
2021-07-19	6.10	6.10	6.10	6.10	0
2021-07-16	6.10	6.10	6.10	6.10	3,519
2021-07-15	6.21	6.21	6.21	6.21	1,531
2021-07-14	6.28	6.28	6.28	6.28	0
2021-07-13	6.28	6.28	6.28	6.28	0
2021-07-12	6.28	6.28	6.28	6.28	0
2021-07-09	6.28	6.28	6.28	6.28	158
2021-07-08	6.56	6.56	6.56	6.56	0
2021-07-07	6.56	6.56	6.56	6.56	0
2021-07-06	6.56	6.56	6.56	6.56	79
2021-07-05	6.66	6.66	6.66	6.66	0
2021-07-02	6.66	6.66	6.66	6.66	0
2021-07-01	6.66	6.66	6.66	6.66	0
2021-06-30	6.66	6.66	6.66	6.66	0
2021-06-29	6.66	6.66	6.66	6.66	25
2021-06-28	6.54	6.54	6.54	6.54	0
2021-06-25	6.54	6.54	6.54	6.54	0
2021-06-24	6.54	6.54	6.54	6.54	0
2021-06-23	6.54	6.54	6.54	6.54	0
2021-06-22	6.54	6.54	6.54	6.54	0
2021-06-21	6.54	6.54	6.54	6.54	78
2021-06-18	6.68	6.68	6.68	6.68	0
2021-06-17	6.68	6.68	6.68	6.68	0
2021-06-16	6.68	6.68	6.68	6.68	0
2021-06-15	6.68	6.68	6.68	6.68	243
2021-06-14	6.52	6.52	6.52	6.52	0
2021-06-11	6.52	6.52	6.52	6.52	0
2021-06-10	6.52	6.52	6.52	6.52	0
2021-06-09	6.52	6.52	6.52	6.52	0
2021-06-08	6.52	6.52	6.52	6.52	30
2021-06-07	6.33	6.33	6.33	6.33	0
2021-06-04	6.33	6.33	6.33	6.33	0
2021-06-03	6.33	6.33	6.33	6.33	0
2021-06-02	6.33	6.33	6.33	6.33	0
2021-06-01	6.33	6.33	6.33	6.33	0
2021-05-28	6.33	6.33	6.33	6.33	576
2021-05-27	6.38	6.38	6.38	6.38	246
2021-05-26	6.23	6.23	6.23	6.23	0
2021-05-25	6.23	6.23	6.23	6.23	576
2021-05-24	6.40	6.40	6.40	6.40	0
2021-05-21	6.40	6.40	6.40	6.40	0
2021-05-20	6.40	6.40	6.40	6.40	0
2021-05-19	6.40	6.40	6.40	6.40	0
2021-05-18	6.40	6.40	6.40	6.40	0
2021-05-17	6.40	6.40	6.40	6.40	0
2021-05-14	6.40	6.40	6.40	6.40	0
2021-05-13	6.40	6.40	6.40	6.40	0
2021-05-12	6.40	6.40	6.40	6.40	0
2021-05-11	6.40	6.40	6.40	6.40	0
2021-05-10	6.40	6.40	6.40	6.40	919
2021-05-07	6.10	6.10	6.10	6.10	0
2021-05-06	6.10	6.10	6.10	6.10	149
2021-05-05	5.86	5.86	5.86	5.86	0
2021-05-04	5.86	5.86	5.86	5.86	0
2021-04-30	5.86	5.86	5.86	5.86	0
2021-04-29	5.86	5.86	5.86	5.86	0
2021-04-28	5.86	5.86	5.86	5.86	0
2021-04-27	5.86	5.86	5.86	5.86	0
2021-04-26	5.86	5.86	5.86	5.86	0
2021-04-23	5.86	5.86	5.86	5.86	0
2021-04-22	5.86	5.86	5.86	5.86	0
2021-04-21	5.86	5.86	5.86	5.86	0
2021-04-20	5.86	5.86	5.86	5.86	0
2021-04-19	5.86	5.86	5.86	5.86	0
2021-04-16	5.86	5.86	5.86	5.86	0
2021-04-15	5.86	5.86	5.86	5.86	0
2021-04-14	5.86	5.86	5.86	5.86	0
2021-04-13	5.86	5.86	5.86	5.86	0
2021-04-12	5.86	5.86	5.86	5.86	0
2021-04-09	5.86	5.86	5.86	5.86	0
2021-04-08	5.86	5.86	5.86	5.86	0
2021-04-07	5.86	5.86	5.86	5.86	82
2021-04-06	5.87	5.87	5.87	5.87	0
2021-04-01	5.87	5.87	5.87	5.87	0
2021-03-31	5.87	5.87	5.87	5.87	0
2021-03-30	5.87	5.87	5.87	5.87	0
2021-03-29	5.87	5.87	5.87	5.87	0
2021-03-26	5.87	5.87	5.87	5.87	0
2021-03-25	5.87	5.87	5.87	5.87	0
2021-03-24	5.87	5.87	5.87	5.87	0
2021-03-23	5.87	5.87	5.87	5.87	0
2021-03-22	5.87	5.87	5.87	5.87	0
2021-03-19	5.87	5.87	5.87	5.87	0
2021-03-18	5.87	5.87	5.87	5.87	0
2021-03-17	5.87	5.87	5.87	5.87	0
2021-03-16	5.87	5.87	5.87	5.87	0
2021-03-15	5.87	5.87	5.87	5.87	0
2021-03-12	5.87	5.87	5.87	5.87	0
2021-03-11	5.87	5.87	5.87	5.87	0
2021-03-10	5.87	5.87	5.87	5.87	0
2021-03-09	5.87	5.87	5.87	5.87	0
2021-03-08	5.87	5.87	5.87	5.87	0
2021-03-05	5.87	5.87	5.87	5.87	0
2021-03-04	5.87	5.87	5.87	5.87	0
2021-03-03	5.87	5.87	5.87	5.87	0
2021-03-02	5.87	5.87	5.87	5.87	0
2021-03-01	5.87	5.87	5.87	5.87	0
2021-02-26	5.87	5.87	5.87	5.87	0
2021-02-25	5.87	5.87	5.87	5.87	0
2021-02-24	5.87	5.87	5.87	5.87	0
2021-02-23	5.87	5.87	5.87	5.87	0
2021-02-22	5.87	5.87	5.87	5.87	0
2021-02-19	5.87	5.87	5.87	5.87	14
2021-02-18	5.64	5.64	5.64	5.64	0
2021-02-17	5.64	5.64	5.64	5.64	0
2021-02-16	5.64	5.64	5.64	5.64	0
2021-02-15	5.64	5.64	5.64	5.64	0
2021-02-12	5.64	5.64	5.64	5.64	0
2021-02-11	5.64	5.64	5.64	5.64	0
2021-02-10	5.64	5.64	5.64	5.64	0
2021-02-09	5.64	5.64	5.64	5.64	0
2021-02-08	5.64	5.64	5.64	5.64	0
2021-02-05	5.64	5.64	5.64	5.64	0
2021-02-04	5.64	5.64	5.64	5.64	0
2021-02-03	5.64	5.64	5.64	5.64	0
2021-02-02	5.64	5.64	5.64	5.64	0
2021-02-01	5.64	5.64	5.64	5.64	0
2021-01-29	5.64	5.64	5.64	5.64	0
2021-01-28	5.64	5.64	5.64	5.64	0
2021-01-27	5.64	5.64	5.64	5.64	0
2021-01-26	5.64	5.64	5.64	5.64	0
2021-01-25	5.64	5.64	5.64	5.64	0
2021-01-22	5.64	5.64	5.64	5.64	0
2021-01-21	5.64	5.64	5.64	5.64	0
2021-01-20	5.64	5.64	5.64	5.64	0
2021-01-19	5.64	5.64	5.64	5.64	0
2021-01-18	5.64	5.64	5.64	5.64	0
2021-01-15	5.64	5.64	5.64	5.64	0
2021-01-14	5.64	5.64	5.64	5.64	0
2021-01-13	5.64	5.64	5.64	5.64	0
2021-01-12	5.64	5.64	5.64	5.64	0
2021-01-11	5.64	5.64	5.64	5.64	0
2021-01-08	5.64	5.64	5.64	5.64	0
2021-01-07	5.64	5.64	5.64	5.64	0
2021-01-06	5.64	5.64	5.64	5.64	0
2021-01-05	5.64	5.64	5.64	5.64	0
2021-01-04	5.64	5.64	5.64	5.64	352
2020-12-31	5.64	5.64	5.64	5.64	0
2020-12-30	5.64	5.64	5.64	5.64	0
2020-12-29	5.64	5.64	5.64	5.64	0
2020-12-24	5.64	5.64	5.64	5.64	0
2020-12-23	5.64	5.64	5.64	5.64	0
2020-12-22	5.64	5.64	5.64	5.64	0
2020-12-21	5.64	5.64	5.64	5.64	0
2020-12-18	5.64	5.64	5.64	5.64	0
2020-12-17	5.64	5.64	5.64	5.64	11,252
2020-12-16	5.22	5.22	5.22	5.22	0
2020-12-15	5.22	5.22	5.22	5.22	0
2020-12-14	5.22	5.22	5.22	5.22	0
2020-12-11	5.22	5.22	5.22	5.22	0
2020-12-10	5.22	5.22	5.22	5.22	0
2020-12-09	5.22	5.22	5.22	5.22	0
2020-12-08	5.22	5.22	5.22	5.22	0
2020-12-07	5.22	5.22	5.22	5.22	0
2020-12-04	5.22	5.22	5.22	5.22	0
2020-12-03	5.22	5.22	5.22	5.22	0
2020-12-02	5.22	5.22	5.22	5.22	0
2020-12-01	5.22	5.22	5.22	5.22	0
2020-11-30	5.22	5.22	5.22	5.22	0
2020-11-27	5.22	5.22	5.22	5.22	0
2020-11-26	5.22	5.22	5.22	5.22	0
2020-11-25	5.22	5.22	5.22	5.22	0
2020-11-24	5.22	5.22	5.22	5.22	0
2020-11-23	5.22	5.22	5.22	5.22	0
2020-11-20	5.22	5.22	5.22	5.22	0
2020-11-19	5.22	5.22	5.22	5.22	0
2020-11-18	5.22	5.22	5.22	5.22	0
2020-11-17	5.22	5.22	5.22	5.22	0
2020-11-16	5.22	5.22	5.22	5.22	0
2020-11-13	5.22	5.22	5.22	5.22	0
2020-11-12	5.22	5.22	5.22	5.22	0
2020-11-11	5.22	5.22	5.22	5.22	0
2020-11-10	5.22	5.22	5.22	5.22	0
2020-11-09	5.22	5.22	5.22	5.22	0
2020-11-06	5.22	5.22	5.22	5.22	0
2020-11-05	5.22	5.22	5.22	5.22	0
2020-11-04	5.22	5.22	5.22	5.22	0
2020-11-03	5.22	5.22	5.22	5.22	0
2020-11-02	5.22	5.22	5.22	5.22	0
2020-10-30	5.22	5.22	5.22	5.22	0
2020-10-29	5.22	5.22	5.22	5.22	0
2020-10-28	5.22	5.22	5.22	5.22	21,153
2020-10-27	5.30	5.30	5.30	5.30	1,095
2020-10-26	5.30	5.30	5.30	5.30	1,551
2020-10-23	5.30	5.30	5.30	5.30	0
2020-10-22	5.30	5.30	5.30	5.30	1,201
2020-10-21	5.87	5.87	5.87	5.87	0
2020-10-20	5.87	5.87	5.87	5.87	0
2020-10-16	5.87	5.87	5.87	5.87	0
2020-10-15	5.87	5.87	5.87	5.87	0
2020-10-14	5.87	5.87	5.87	5.87	0
2020-10-13	5.87	5.87	5.87	5.87	0
2020-10-12	5.87	5.87	5.87	5.87	0
2020-10-09	5.87	5.87	5.87	5.87	0
2020-10-08	5.87	5.87	5.87	5.87	0
2020-10-07	5.87	5.87	5.87	5.87	0
2020-10-06	5.87	5.87	5.87	5.87	0
2020-10-05	5.87	5.87	5.87	5.87	0
2020-10-02	5.87	5.87	5.87	5.87	0
2020-10-01	5.87	5.87	5.87	5.87	0
2020-09-30	5.87	5.87	5.87	5.87	0
2020-09-29	5.87	5.87	5.87	5.87	0
2020-09-28	5.87	5.87	5.87	5.87	0
2020-09-25	5.87	5.87	5.87	5.87	0
2020-09-24	5.87	5.87	5.87	5.87	0
2020-09-23	5.87	5.87	5.87	5.87	0
2020-09-22	5.87	5.87	5.87	5.87	0
2020-09-21	5.87	5.87	5.87	5.87	0
2020-09-18	5.87	5.87	5.87	5.87	0
2020-09-17	5.87	5.87	5.87	5.87	0
2020-09-16	5.87	5.87	5.87	5.87	0
2020-09-15	5.87	5.87	5.87	5.87	0
2020-09-14	5.87	5.87	5.87	5.87	0
2020-09-11	5.87	5.87	5.87	5.87	0
2020-04-03	5.06	5.06	5.06	5.06	0
2020-04-02	5.06	5.06	5.06	5.06	0
2020-04-01	5.06	5.06	5.06	5.06	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0