Pareto Bank Ord Share History

Pareto Bank Ord Share Price history. The following table shows end-of-day data 0RI3 historical share prices for Pareto Bank 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.

0RI3.L
Share Price 0RI3.L
Charts 0RI3.L
Trades 0RI3.L
History Compare
0RI3.L 0RI3.L
Share News 0RI3.L
RNS 0RI3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-02	57.80	57.80	57.80	57.80	743
2024-05-01	56.20	56.20	56.20	56.20	0
2024-04-30	56.20	56.20	56.20	56.20	0
2024-04-29	56.20	56.20	56.20	56.20	0
2024-04-26	56.20	56.20	56.20	56.20	338
2024-04-25	56.20	56.20	56.20	56.20	0
2024-04-24	56.20	56.20	56.20	56.20	0
2024-04-23	56.20	56.20	56.20	56.20	0
2024-04-22	56.20	56.20	56.20	56.20	1,084
2024-04-19	55.50	55.50	55.50	55.50	0
2024-04-18	55.50	55.50	55.50	55.50	201
2024-04-17	55.50	55.50	55.50	55.50	0
2024-04-16	55.50	55.50	55.50	55.50	2,471
2024-04-15	58.80	58.80	58.80	58.80	0
2024-04-12	58.80	58.80	58.80	58.80	0
2024-04-11	58.80	58.80	58.80	58.80	0
2024-04-10	58.80	58.80	58.80	58.80	0
2024-04-09	58.80	58.80	58.80	58.80	73
2024-04-08	58.80	58.80	58.80	58.80	0
2024-04-05	58.80	58.80	58.80	58.80	0
2024-04-04	58.80	58.80	58.80	58.80	0
2024-04-03	58.80	58.80	58.80	58.80	0
2024-04-02	58.80	58.80	58.80	58.80	0
2024-04-01	58.80	58.80	58.80	58.80	0
2024-03-29	58.80	58.80	58.80	58.80	0
2024-03-28	58.80	58.80	58.80	58.80	0
2024-03-27	58.80	58.80	58.80	58.80	14
2024-03-26	58.70	58.70	58.70	58.70	200
2024-03-25	58.00	58.00	58.00	58.00	424
2024-03-22	56.00	56.00	56.00	56.00	0
2024-03-21	56.00	56.00	56.00	56.00	0
2024-03-20	56.00	56.00	56.00	56.00	0
2024-03-19	56.00	56.00	56.00	56.00	0
2024-03-18	56.00	56.00	56.00	56.00	0
2024-03-15	56.00	56.00	56.00	56.00	97
2024-03-14	56.30	56.30	56.30	56.30	0
2024-03-13	56.30	56.30	56.30	56.30	0
2024-03-12	56.30	56.30	56.30	56.30	60
2024-03-11	56.30	56.30	56.30	56.30	0
2024-03-08	56.30	56.30	56.30	56.30	15
2024-03-07	55.51	55.51	55.51	55.51	0
2024-03-06	55.51	55.51	55.51	55.51	0
2024-03-05	55.51	55.51	55.51	55.51	0
2024-03-04	55.51	55.51	55.51	55.51	0
2024-03-01	55.51	55.51	55.51	55.51	0
2024-02-29	55.51	55.51	55.51	55.51	0
2024-02-28	55.51	55.51	55.51	55.51	0
2024-02-27	55.51	55.51	55.51	55.51	0
2024-02-26	55.51	55.51	55.51	55.51	0
2024-02-23	55.51	55.51	55.51	55.51	0
2024-02-22	55.51	55.51	55.51	55.51	0
2024-02-21	55.51	55.51	55.51	55.51	238
2024-02-20	54.20	54.20	54.20	54.20	0
2024-02-19	54.20	54.20	54.20	54.20	0
2024-02-16	54.20	54.20	54.20	54.20	0
2024-02-15	54.20	54.20	54.20	54.20	0
2024-02-14	54.20	54.20	54.20	54.20	0
2024-02-13	54.20	54.20	54.20	54.20	0
2024-02-12	54.20	54.20	54.20	54.20	0
2024-02-09	54.20	54.20	54.20	54.20	0
2024-02-08	54.20	54.20	54.20	54.20	0
2024-02-07	54.20	54.20	54.20	54.20	0
2024-02-06	54.20	54.20	54.20	54.20	0
2024-02-05	54.20	54.20	54.20	54.20	0
2024-02-02	54.20	54.20	54.20	54.20	0
2024-02-01	54.20	54.20	54.20	54.20	0
2024-01-31	54.20	54.20	54.20	54.20	0
2024-01-30	54.20	54.20	54.20	54.20	0
2024-01-29	54.20	54.20	54.20	54.20	0
2024-01-26	54.20	54.20	54.20	54.20	0
2024-01-25	54.20	54.20	54.20	54.20	0
2024-01-24	54.20	54.20	54.20	54.20	0
2024-01-23	54.20	54.20	54.20	54.20	0
2024-01-22	54.20	54.20	54.20	54.20	0
2024-01-19	54.20	54.20	54.20	54.20	0
2024-01-18	54.20	54.20	54.20	54.20	437
2024-01-17	54.10	54.10	54.10	54.10	204
2024-01-16	54.50	54.50	54.50	54.50	501
2024-01-15	54.30	54.30	54.30	54.30	94
2024-01-12	54.30	54.30	54.30	54.30	391
2024-01-11	54.40	54.40	54.40	54.40	190
2024-01-10	54.80	54.80	54.80	54.80	0
2024-01-09	54.80	54.80	54.80	54.80	125
2024-01-08	54.80	54.80	54.80	54.80	109
2024-01-05	54.00	54.00	54.00	54.00	539
2024-01-04	53.90	53.90	53.90	53.90	796
2024-01-03	53.60	53.60	53.60	53.60	980
2024-01-02	52.90	52.90	52.90	52.90	0
2024-01-01	52.90	52.90	52.90	52.90	0
2023-12-29	52.90	52.90	52.90	52.90	0
2023-12-28	52.90	52.90	52.90	52.90	0
2023-12-27	52.90	52.90	52.90	52.90	0
2023-12-26	52.90	52.90	52.90	52.90	0
2023-12-25	52.90	52.90	52.90	52.90	0
2023-12-22	52.90	52.90	52.90	52.90	0
2023-12-21	52.90	52.90	52.90	52.90	0
2023-12-20	52.90	52.90	52.90	52.90	422
2023-12-19	52.70	52.70	52.70	52.70	174
2023-12-18	52.70	52.70	52.70	52.70	0
2023-12-15	52.70	52.70	52.70	52.70	0
2023-12-14	52.70	52.70	52.70	52.70	144
2023-12-13	52.50	52.50	52.50	52.50	1
2023-12-12	52.70	52.70	52.70	52.70	500
2023-12-11	53.10	53.10	53.10	53.10	1,306
2023-12-08	53.50	53.50	53.50	53.50	103
2023-12-07	53.50	53.50	53.50	53.50	162
2023-12-06	53.50	53.50	53.50	53.50	961
2023-12-05	53.50	53.50	53.50	53.50	159
2023-12-04	53.50	53.50	53.50	53.50	427
2023-12-01	52.40	52.40	52.40	52.40	274
2023-11-30	52.30	52.30	52.30	52.30	293
2023-11-29	51.70	51.70	51.70	51.70	503
2023-11-28	51.40	51.40	51.40	51.40	602
2023-11-27	51.60	51.60	51.60	51.60	192
2023-11-24	51.30	51.30	51.30	51.30	0
2023-11-23	51.30	51.30	51.30	51.30	105
2023-11-22	51.20	51.20	51.20	51.20	332
2023-11-21	51.50	51.50	51.50	51.50	169
2023-11-20	51.10	51.10	51.10	51.10	102
2023-11-17	51.50	51.50	51.50	51.50	2,096
2023-11-16	51.10	51.10	51.10	51.10	0
2023-11-15	51.10	51.10	51.10	51.10	1,238
2023-11-14	51.10	51.10	51.10	51.10	202
2023-11-13	51.10	51.10	51.10	51.10	535
2023-11-10	51.00	51.00	51.00	51.00	456
2023-11-09	51.00	51.00	51.00	51.00	1,465
2023-11-08	50.00	50.00	50.00	50.00	4,939
2023-11-07	51.70	51.70	51.70	51.70	387
2023-11-06	51.50	51.50	51.50	51.50	37
2023-11-03	51.50	51.50	51.50	51.50	43
2023-11-02	51.50	51.50	51.50	51.50	1,040
2023-11-01	51.40	51.40	51.40	51.40	510
2023-10-31	51.40	51.40	51.40	51.40	439
2023-10-30	50.30	50.30	50.30	50.30	2,264
2023-10-27	50.30	50.30	50.30	50.30	5
2023-10-26	50.30	50.30	50.30	50.30	3,115
2023-10-25	51.60	51.60	51.60	51.60	3,793
2023-10-24	52.10	52.10	52.10	52.10	2,720
2023-10-23	53.40	53.40	53.40	53.40	840
2023-10-20	53.50	53.50	53.50	53.50	264
2023-10-19	53.90	53.90	53.90	53.90	415
2023-10-18	54.00	54.00	54.00	54.00	1,414
2023-10-17	53.80	53.80	53.80	53.80	215
2023-10-16	53.70	53.70	53.70	53.70	901
2023-10-13	53.80	53.80	53.80	53.80	210
2023-10-12	54.00	54.00	54.00	54.00	1,545
2023-10-11	53.10	53.10	53.10	53.10	250
2023-10-10	53.40	53.40	53.40	53.40	0
2023-10-09	53.40	53.40	53.40	53.40	0
2023-10-06	53.40	53.40	53.40	53.40	48
2023-10-05	53.40	53.40	53.40	53.40	2,888
2023-10-04	53.00	53.00	53.00	53.00	3,201
2023-10-03	54.10	54.10	54.10	54.10	593
2023-10-02	53.40	53.40	53.40	53.40	974
2023-09-29	54.00	54.00	54.00	54.00	200
2023-09-28	54.90	54.90	54.90	54.90	500
2023-09-27	54.90	54.90	54.90	54.90	3,280
2023-09-26	54.90	54.90	54.90	54.90	0
2023-09-25	54.90	54.90	54.90	54.90	2,911
2023-09-22	55.50	55.50	55.50	55.50	311
2023-09-21	56.40	56.40	56.40	56.40	3,482
2023-09-20	55.20	55.20	55.20	55.20	0
2023-09-19	55.20	55.20	55.20	55.20	174
2023-09-18	53.60	53.60	53.60	53.60	3,130
2023-09-15	53.60	53.60	53.60	53.60	53
2023-09-14	53.60	53.60	53.60	53.60	56
2023-09-13	54.20	54.20	54.20	54.20	216
2023-09-12	53.20	53.20	53.20	53.20	29
2023-09-11	53.20	53.20	53.20	53.20	617
2023-09-08	52.60	52.60	52.60	52.60	4,470
2023-09-07	53.80	53.80	53.80	53.80	4,249
2023-09-06	51.50	51.50	51.50	51.50	166
2023-09-05	51.50	51.50	51.50	51.50	2,210
2023-09-04	51.50	51.50	51.50	51.50	1,673
2023-09-01	52.00	52.00	52.00	52.00	1,485
2023-08-31	52.00	52.00	52.00	52.00	3,112
2023-08-30	51.00	51.00	51.00	51.00	1,472
2023-08-29	51.30	51.30	51.30	51.30	1,293
2023-08-28	51.00	51.00	51.00	51.00	0
2023-08-25	51.00	51.00	51.00	51.00	3,418
2023-08-24	51.10	51.10	51.10	51.10	322
2023-08-23	51.30	51.30	51.30	51.30	2,912
2023-08-22	52.00	52.00	52.00	52.00	284
2023-08-21	52.60	52.60	52.60	52.60	0
2023-08-18	52.60	52.60	52.60	52.60	1,785
2023-08-17	52.80	52.80	52.80	52.80	0
2023-08-16	52.80	52.80	52.80	52.80	168
2023-08-15	53.00	53.00	53.00	53.00	391
2023-08-14	53.40	53.40	53.40	53.40	152
2023-08-11	53.60	53.60	53.60	53.60	1,874
2023-08-10	53.50	53.50	53.50	53.50	118
2023-08-09	51.80	51.80	51.80	51.80	0
2023-08-08	51.80	51.80	51.80	51.80	1,868
2023-08-07	53.80	53.80	53.80	53.80	500
2023-08-04	53.50	53.50	53.50	53.50	414
2023-08-03	53.50	53.50	53.50	53.50	160
2023-08-02	53.20	53.20	53.20	53.20	134
2023-08-01	53.70	53.70	53.70	53.70	176
2023-07-31	53.60	53.60	53.60	53.60	33
2023-07-28	53.60	53.60	53.60	53.60	0
2023-07-27	53.60	53.60	53.60	53.60	74
2023-07-26	53.70	53.70	53.70	53.70	950
2023-07-25	54.60	54.60	54.60	54.60	500
2023-07-24	51.30	51.30	51.30	51.30	0
2023-07-21	51.30	51.30	51.30	51.30	4
2023-07-20	51.30	51.30	51.30	51.30	204
2023-07-19	51.30	51.30	51.30	51.30	0
2023-07-18	51.30	51.30	51.30	51.30	0
2023-07-17	51.30	51.30	51.30	51.30	743
2023-07-14	51.60	51.60	51.60	51.60	144
2023-07-13	51.70	51.70	51.70	51.70	354
2023-07-12	50.90	50.90	50.90	50.90	2,481
2023-07-11	50.00	50.00	50.00	50.00	3,183
2023-07-10	49.80	49.80	49.80	49.80	1,268
2023-07-07	49.75	49.75	49.75	49.75	670
2023-07-06	49.75	49.75	49.75	49.75	1,600
2023-07-05	49.75	49.75	49.75	49.75	2,663
2023-07-04	49.95	49.95	49.95	49.95	0
2023-07-03	49.95	49.95	49.95	49.95	1,422
2023-06-30	50.10	50.10	50.10	50.10	0
2023-06-29	50.10	50.10	50.10	50.10	0
2023-06-28	50.10	50.10	50.10	50.10	578
2023-06-27	49.70	49.70	49.70	49.70	339
2023-06-26	50.10	50.10	50.10	50.10	2,877
2023-06-23	49.85	49.85	49.85	49.85	1,896
2023-06-22	50.20	50.20	50.20	50.20	3,609
2023-06-21	50.50	50.50	50.50	50.50	2,868
2023-06-20	50.20	50.20	50.20	50.20	2,987
2023-06-19	51.00	51.00	51.00	51.00	1,173
2023-06-16	51.30	51.30	51.30	51.30	28
2023-06-15	51.90	51.90	51.90	51.90	3,228
2023-06-14	51.10	51.10	51.10	51.10	2,264
2023-06-13	50.70	50.70	50.70	50.70	738
2023-06-12	50.60	50.60	50.60	50.60	2,203
2023-06-09	50.20	50.20	50.20	50.20	435
2023-06-08	50.70	50.70	50.70	50.70	1,694
2023-06-07	51.00	51.00	51.00	51.00	3,048
2023-06-06	50.60	50.60	50.60	50.60	1,464
2023-06-05	50.50	50.50	50.50	50.50	257
2023-06-02	50.80	50.80	50.80	50.80	2,600
2023-06-01	50.90	50.90	50.90	50.90	423
2023-05-31	50.20	50.20	50.20	50.20	0
2023-05-30	50.20	50.20	50.20	50.20	2,108
2023-05-29	50.60	50.60	50.60	50.60	0
2023-05-26	50.60	50.60	50.60	50.60	1,693
2023-05-25	51.20	51.20	51.20	51.20	2,451
2023-05-24	51.20	51.20	51.20	51.20	0
2023-05-23	51.20	51.20	51.20	51.20	0
2023-05-22	51.20	51.20	51.20	51.20	4,244
2023-05-19	50.50	50.50	50.50	50.50	9,268
2023-05-18	50.80	50.80	50.80	50.80	0
2023-05-17	50.80	50.80	50.80	50.80	0
2023-05-16	50.80	50.80	50.80	50.80	4,494
2023-05-15	50.80	50.80	50.80	50.80	4,499
2023-05-12	51.80	51.80	51.80	51.80	80
2023-05-11	51.80	51.80	51.80	51.80	2,646
2023-05-10	51.60	51.60	51.60	51.60	321
2023-05-09	52.00	52.00	52.00	52.00	290
2023-05-08	52.00	52.00	52.00	52.00	0
2023-05-05	52.00	52.00	52.00	52.00	1,747
2023-05-04	52.20	52.20	52.20	52.20	0
2023-05-03	52.20	52.20	52.20	52.20	1,194
2023-05-02	52.20	52.20	52.20	52.20	2,941
2023-05-01	51.50	51.50	51.50	51.50	0
2023-04-28	51.50	51.50	51.50	51.50	2,408
2023-04-27	51.50	51.50	51.50	51.50	5,069
2023-04-26	51.70	51.70	51.70	51.70	50
2023-04-25	51.70	51.70	51.70	51.70	441
2023-04-24	51.80	51.80	51.80	51.80	414
2023-04-21	52.40	52.40	52.40	52.40	111
2023-04-20	51.20	51.20	51.20	51.20	167
2023-04-19	51.90	51.90	51.90	51.90	4,183
2023-04-18	52.40	52.40	52.40	52.40	4,231
2023-04-17	51.90	51.90	51.90	51.90	1,885
2023-04-14	51.50	51.50	51.50	51.50	2,581
2023-04-13	51.50	51.50	51.50	51.50	231
2023-04-12	51.80	51.80	51.80	51.80	1,469
2023-04-11	51.70	51.70	51.70	51.70	0
2023-04-10	51.70	51.70	51.70	51.70	0
2023-04-07	51.70	51.70	51.70	51.70	0
2023-04-06	51.70	51.70	51.70	51.70	0
2023-04-05	51.70	51.70	51.70	51.70	48
2023-04-04	52.50	52.50	52.50	52.50	346
2023-04-03	52.50	52.50	52.50	52.50	7,741
2023-03-31	56.80	56.80	56.80	56.80	978
2023-03-30	56.80	56.80	56.80	56.80	2,607
2023-03-29	54.10	54.10	54.10	54.10	74
2023-03-28	54.10	54.10	54.10	54.10	96
2023-03-27	54.10	54.10	54.10	54.10	1,164
2023-03-24	52.60	52.60	52.60	52.60	5,775
2023-03-23	54.30	54.30	54.30	54.30	1,132
2023-03-22	54.40	54.40	54.40	54.40	1,380
2023-03-21	53.70	53.70	53.70	53.70	1,336
2023-03-20	53.70	53.70	53.70	53.70	284
2023-03-17	53.70	53.70	53.70	53.70	1,310
2023-03-16	53.70	53.70	53.70	53.70	6,191
2023-03-15	54.80	54.80	54.80	54.80	228
2023-03-14	54.80	54.80	54.80	54.80	181
2023-03-13	54.80	54.80	54.80	54.80	1,730
2023-03-10	58.42	58.42	58.42	58.42	362
2023-03-09	58.42	58.42	58.42	58.42	1,128
2023-03-08	58.42	58.42	58.42	58.42	514
2023-03-07	58.60	58.60	58.60	58.60	0
2023-03-06	58.60	58.60	58.60	58.60	170
2023-03-03	58.60	58.60	58.60	58.60	470
2023-03-02	58.60	58.60	58.60	58.60	142
2023-03-01	58.60	58.60	58.60	58.60	0
2023-02-28	58.60	58.60	58.60	58.60	27
2023-02-27	58.50	58.50	58.50	58.50	600
2023-02-24	58.80	58.80	58.80	58.80	408
2023-02-23	58.50	58.50	58.50	58.50	241
2023-02-22	58.50	58.50	58.50	58.50	5
2023-02-21	58.50	58.50	58.50	58.50	785
2023-02-20	58.20	58.20	58.20	58.20	0
2023-02-17	58.40	58.40	58.40	58.40	1,847
2023-02-16	57.50	57.50	57.50	57.50	0
2023-02-15	57.50	57.50	57.50	57.50	7
2023-02-14	55.40	55.40	55.40	55.40	0
2023-02-13	55.40	55.40	55.40	55.40	33
2023-02-10	54.10	54.10	54.10	54.10	0
2023-02-09	54.10	54.10	54.10	54.10	0
2023-02-08	54.10	54.10	54.10	54.10	41
2023-02-07	54.10	54.10	54.10	54.10	15
2023-02-06	54.20	54.20	54.20	54.20	36
2023-02-03	54.50	54.50	54.50	54.50	0
2023-02-02	54.50	54.50	54.50	54.50	0
2023-02-01	54.50	54.50	54.50	54.50	1,503
2023-01-31	53.60	53.60	53.60	53.60	1,137
2023-01-30	54.70	54.70	54.70	54.70	0
2023-01-27	54.70	54.70	54.70	54.70	243
2023-01-26	51.40	51.40	51.40	51.40	0
2023-01-25	51.40	51.40	51.40	51.40	418
2023-01-24	50.50	50.50	50.50	50.50	0
2023-01-23	50.50	50.50	50.50	50.50	0
2023-01-20	50.50	50.50	50.50	50.50	342
2023-01-19	50.50	50.50	50.50	50.50	0
2023-01-18	50.50	50.50	50.50	50.50	2,376
2023-01-17	50.80	50.80	50.80	50.80	0
2023-01-16	50.80	50.80	50.80	50.80	1,028
2023-01-13	48.85	48.85	48.85	48.85	0
2023-01-12	48.85	48.85	48.85	48.85	537
2023-01-11	48.05	48.05	48.05	48.05	3
2023-01-10	48.05	48.05	48.05	48.05	0
2023-01-09	48.05	48.05	48.05	48.05	0
2023-01-06	48.05	48.05	48.05	48.05	11
2023-01-05	48.05	48.05	48.05	48.05	13
2023-01-04	48.05	48.05	48.05	48.05	19
2023-01-03	48.05	48.05	48.05	48.05	63
2023-01-02	48.90	48.90	48.90	48.90	0
2022-12-30	48.90	48.90	48.90	48.90	0
2022-12-29	48.90	48.90	48.90	48.90	0
2022-12-28	48.90	48.90	48.90	48.90	0
2022-12-27	48.90	48.90	48.90	48.90	0
2022-12-26	48.90	48.90	48.90	48.90	0
2022-12-23	48.90	48.90	48.90	48.90	0
2022-12-22	48.90	48.90	48.90	48.90	548
2022-12-21	47.15	47.15	47.15	47.15	270
2022-12-20	46.85	46.85	46.85	46.85	495
2022-12-19	47.80	47.80	47.80	47.80	370
2022-12-16	47.25	47.25	47.25	47.25	1,864
2022-12-15	47.60	47.60	47.60	47.60	1,494
2022-12-14	46.40	46.40	46.40	46.40	0
2022-12-13	46.40	46.40	46.40	46.40	0
2022-12-12	46.40	46.40	46.40	46.40	200
2022-12-09	48.10	48.10	48.10	48.10	25
2022-12-08	48.10	48.10	48.10	48.10	1,056
2022-12-07	48.70	48.70	48.70	48.70	0
2022-12-06	48.70	48.70	48.70	48.70	671
2022-12-05	46.95	46.95	46.95	46.95	530
2022-12-02	46.95	46.95	46.95	46.95	175
2022-12-01	47.20	47.20	47.20	47.20	218
2022-11-30	47.20	47.20	47.20	47.20	322
2022-11-29	47.20	47.20	47.20	47.20	153
2022-11-28	47.15	47.15	47.15	47.15	0
2022-11-25	47.15	47.15	47.15	47.15	0
2022-11-24	47.15	47.15	47.15	47.15	0
2022-11-23	47.15	47.15	47.15	47.15	0
2022-11-22	47.15	47.15	47.15	47.15	0
2022-11-21	47.15	47.15	47.15	47.15	0
2022-11-18	47.15	47.15	47.15	47.15	216
2022-11-17	47.15	47.15	47.15	47.15	0
2022-11-16	47.15	47.15	47.15	47.15	0
2022-11-15	47.15	47.15	47.15	47.15	0
2022-11-14	47.15	47.15	47.15	47.15	0
2022-11-11	47.15	47.15	47.15	47.15	0
2022-11-10	47.15	47.15	47.15	47.15	0
2022-11-09	47.15	47.15	47.15	47.15	0
2022-11-08	47.15	47.15	47.15	47.15	0
2022-11-07	47.15	47.15	47.15	47.15	0
2022-11-04	47.15	47.15	47.15	47.15	0
2022-11-03	47.15	47.15	47.15	47.15	0
2022-11-02	47.15	47.15	47.15	47.15	3,826
2022-11-01	47.15	47.15	47.15	47.15	804
2022-10-31	47.15	47.15	47.15	47.15	1,004
2022-10-28	47.15	47.15	47.15	47.15	144
2022-10-27	47.15	47.15	47.15	47.15	1,511
2022-10-26	46.00	46.00	46.00	46.00	172
2022-10-25	46.00	46.00	46.00	46.00	94
2022-10-24	46.00	46.00	46.00	46.00	154
2022-10-21	46.00	46.00	46.00	46.00	262
2022-10-20	46.00	46.00	46.00	46.00	1,568
2022-10-19	43.45	43.45	43.45	43.45	4
2022-10-18	43.45	43.45	43.45	43.45	2
2022-10-17	43.45	43.45	43.45	43.45	0
2022-10-14	43.45	43.45	43.45	43.45	654
2022-10-13	43.45	43.45	43.45	43.45	0
2022-10-12	43.45	43.45	43.45	43.45	999
2022-10-11	43.45	43.45	43.45	43.45	82
2022-10-10	44.30	44.30	44.30	44.30	0
2022-10-07	44.30	44.30	44.30	44.30	667
2022-10-06	44.30	44.30	44.30	44.30	96
2022-10-05	45.25	45.25	45.25	45.25	12
2022-10-04	45.25	45.25	45.25	45.25	58
2022-10-03	45.25	45.25	45.25	45.25	27
2022-09-30	43.95	43.95	43.95	43.95	0
2022-09-29	43.95	43.95	43.95	43.95	6
2022-09-28	43.95	43.95	43.95	43.95	27
2022-09-27	44.95	44.95	44.95	44.95	21
2022-09-26	45.65	45.65	45.65	45.65	0
2022-09-23	45.65	45.65	45.65	45.65	830
2022-09-22	46.70	46.70	46.70	46.70	201
2022-09-21	46.05	46.05	46.05	46.05	6,561
2022-09-20	46.60	46.60	46.60	46.60	235
2022-09-19	48.20	48.20	48.20	48.20	0
2022-09-16	48.20	48.20	48.20	48.20	0
2022-09-15	48.20	48.20	48.20	48.20	0
2022-09-14	48.20	48.20	48.20	48.20	275
2022-09-13	48.20	48.20	48.20	48.20	3,611
2022-09-12	46.90	46.90	46.90	46.90	0
2022-09-09	46.90	46.90	46.90	46.90	0
2022-09-08	46.90	46.90	46.90	46.90	0
2022-09-07	46.90	46.90	46.90	46.90	2,070
2022-09-06	48.95	48.95	48.95	48.95	0
2022-09-05	48.95	48.95	48.95	48.95	0
2022-09-02	48.95	48.95	48.95	48.95	0
2022-09-01	48.95	48.95	48.95	48.95	0
2022-08-31	48.95	48.95	48.95	48.95	69
2022-08-30	49.20	49.20	49.20	49.20	1,872
2022-08-29	49.20	49.20	49.20	49.20	0
2022-08-26	49.20	49.20	49.20	49.20	5
2022-08-25	49.20	49.20	49.20	49.20	882
2022-08-24	48.60	48.60	48.60	48.60	1,427
2022-08-23	49.45	49.45	49.45	49.45	4,523
2022-08-22	50.90	50.90	50.90	50.90	2,267
2022-08-19	52.10	52.10	52.10	52.10	4,334
2022-08-18	51.30	51.30	51.30	51.30	0
2022-08-17	51.30	51.30	51.30	51.30	2,621
2022-08-16	51.20	51.20	51.20	51.20	834
2022-08-15	52.50	52.50	52.50	52.50	0
2022-08-12	52.50	52.50	52.50	52.50	0
2022-08-11	52.50	52.50	52.50	52.50	8,922
2022-08-10	53.00	53.00	53.00	53.00	244
2022-08-09	52.00	52.00	52.00	52.00	354
2022-08-08	52.20	52.20	52.20	52.20	0
2022-08-05	52.20	52.20	52.20	52.20	0
2022-08-04	52.20	52.20	52.20	52.20	0
2022-08-03	52.20	52.20	52.20	52.20	42
2022-08-02	52.20	52.20	52.20	52.20	1,785
2022-08-01	52.40	52.40	52.40	52.40	0
2022-07-29	52.40	52.40	52.40	52.40	0
2022-07-28	52.40	52.40	52.40	52.40	1,162
2022-07-27	52.60	52.60	52.60	52.60	1,704
2022-07-26	50.80	50.80	50.80	50.80	861
2022-07-25	52.00	52.00	52.00	52.00	5,898
2022-07-22	50.00	50.00	50.00	50.00	57
2022-07-21	50.00	50.00	50.00	50.00	75
2022-07-20	50.20	50.20	50.20	50.20	630
2022-07-19	49.75	49.75	49.75	49.75	1,911
2022-07-18	48.45	48.45	48.45	48.45	1,318
2022-07-15	47.35	47.35	47.35	47.35	0
2022-07-14	47.35	47.35	47.35	47.35	248
2022-07-13	47.35	47.35	47.35	47.35	59
2022-07-12	47.35	47.35	47.35	47.35	4,410
2022-07-11	46.85	46.85	46.85	46.85	29
2022-07-08	46.85	46.85	46.85	46.85	292
2022-07-07	46.85	46.85	46.85	46.85	72
2022-07-06	46.85	46.85	46.85	46.85	268
2022-07-05	46.85	46.85	46.85	46.85	1,724
2022-07-04	47.55	47.55	47.55	47.55	188
2022-07-01	47.20	47.20	47.20	47.20	188
2022-06-30	48.15	48.15	48.15	48.15	2,469
2022-06-29	48.15	48.15	48.15	48.15	741
2022-06-28	48.15	48.15	48.15	48.15	379
2022-06-27	48.15	48.15	48.15	48.15	3,645
2022-06-24	51.10	51.10	51.10	51.10	2,023
2022-06-23	51.10	51.10	51.10	51.10	396
2022-06-22	51.10	51.10	51.10	51.10	1,840
2022-06-21	51.10	51.10	51.10	51.10	1,202
2022-06-20	51.10	51.10	51.10	51.10	85
2022-06-17	50.90	50.90	50.90	50.90	518
2022-06-16	50.90	50.90	50.90	50.90	9,003
2022-06-15	51.40	51.40	51.40	51.40	0
2022-06-14	51.40	51.40	51.40	51.40	1,288
2022-06-13	52.50	52.50	52.50	52.50	1,295
2022-06-10	52.00	52.00	52.00	52.00	328
2022-06-09	52.50	52.50	52.50	52.50	4,676
2022-06-08	52.50	52.50	52.50	52.50	4,974
2022-06-07	52.50	52.50	52.50	52.50	16,251
2022-06-06	52.50	52.50	52.50	52.50	0
2022-06-03	52.50	52.50	52.50	52.50	0
2022-06-02	52.50	52.50	52.50	52.50	0
2022-06-01	52.50	52.50	52.50	52.50	2,710
2022-05-31	52.70	52.70	52.70	52.70	9,924
2022-05-30	52.10	52.10	52.10	52.10	315
2022-05-27	52.40	52.40	52.40	52.40	5,062
2022-05-26	51.40	51.40	51.40	51.40	0
2022-05-25	51.40	51.40	51.40	51.40	3,525
2022-05-24	52.20	52.20	52.20	52.20	7,492
2022-05-23	52.00	52.00	52.00	52.00	3,754
2022-05-20	51.40	51.40	51.40	51.40	2,821
2022-05-19	51.90	51.90	51.90	51.90	188
2022-05-18	51.90	51.90	51.90	51.90	0
2022-05-17	51.90	51.90	51.90	51.90	0
2022-05-16	51.90	51.90	51.90	51.90	3,159
2022-05-13	51.40	51.40	51.40	51.40	2,128
2022-05-12	50.80	50.80	50.80	50.80	1,409
2022-05-11	52.10	52.10	52.10	52.10	0
2022-05-10	52.10	52.10	52.10	52.10	0
2022-05-09	52.10	52.10	52.10	52.10	2,759
2022-05-06	52.30	52.30	52.30	52.30	44
2022-05-05	53.60	53.60	53.60	53.60	2,230
2022-05-04	53.50	53.50	53.50	53.50	3,721
2022-05-03	53.80	53.80	53.80	53.80	3,180
2022-05-02	54.50	54.50	54.50	54.50	0
2022-04-29	54.50	54.50	54.50	54.50	9,962
2022-04-28	53.90	53.90	53.90	53.90	15,885
2022-04-27	57.40	57.40	57.40	57.40	0
2022-04-26	57.40	57.40	57.40	57.40	5,158
2022-04-25	57.40	57.40	57.40	57.40	2,394
2022-04-22	58.40	58.40	58.40	58.40	0
2022-04-21	58.40	58.40	58.40	58.40	2,944
2022-04-20	59.60	59.60	59.60	59.60	3,260
2022-04-19	59.60	59.60	59.60	59.60	1,673
2022-04-18	60.40	60.40	60.40	60.40	0
2022-04-15	60.40	60.40	60.40	60.40	0
2022-04-14	60.40	60.40	60.40	60.40	0
2022-04-13	60.40	60.40	60.40	60.40	1,650
2022-04-12	60.40	60.40	60.40	60.40	3,230
2022-04-11	60.40	60.40	60.40	60.40	1,413
2022-04-08	60.20	60.20	60.20	60.20	1,602
2022-04-07	58.60	58.60	58.60	58.60	2,044
2022-04-06	59.10	59.10	59.10	59.10	272
2022-04-05	60.10	60.10	60.10	60.10	1,084
2022-04-04	60.70	60.70	60.70	60.70	0
2022-04-01	60.70	60.70	60.70	60.70	3,690
2022-03-31	65.70	65.70	65.70	65.70	1,172
2022-03-30	65.10	65.10	65.10	65.10	958
2022-03-29	65.10	65.10	65.10	65.10	561
2022-03-28	65.00	65.00	65.00	65.00	729
2022-03-25	64.80	64.80	64.80	64.80	492
2022-03-24	64.80	64.80	64.80	64.80	3,449
2022-03-23	64.80	64.80	64.80	64.80	1,728
2022-03-22	64.80	64.80	64.80	64.80	1,180
2022-03-21	62.70	62.70	62.70	62.70	1,490
2022-03-18	62.70	62.70	62.70	62.70	0
2022-03-17	62.70	62.70	62.70	62.70	774
2022-03-16	62.70	62.70	62.70	62.70	10,622
2022-03-15	60.90	60.90	60.90	60.90	2,491
2022-03-14	61.30	61.30	61.30	61.30	2,552
2022-03-11	60.00	60.00	60.00	60.00	2,728
2022-03-10	59.10	59.10	59.10	59.10	558
2022-03-09	59.00	59.00	59.00	59.00	633
2022-03-08	58.20	58.20	58.20	58.20	1,344
2022-03-07	57.90	57.90	57.90	57.90	2,946
2022-03-04	58.20	58.20	58.20	58.20	295
2022-03-03	59.00	59.00	59.00	59.00	1,200
2022-03-02	59.00	59.00	59.00	59.00	597
2022-03-01	59.00	59.00	59.00	59.00	5
2022-02-28	60.10	60.10	60.10	60.10	921
2022-02-25	60.80	60.80	60.80	60.80	305
2022-02-24	61.20	61.20	61.20	61.20	352
2022-02-23	61.20	61.20	61.20	61.20	2,049
2022-02-22	61.20	61.20	61.20	61.20	1,683
2022-02-21	60.00	60.00	60.00	60.00	2,370
2022-02-18	61.30	61.30	61.30	61.30	826
2022-02-17	60.80	60.80	60.80	60.80	1,099
2022-02-16	61.40	61.40	61.40	61.40	2,796
2022-02-15	62.70	62.70	62.70	62.70	54
2022-02-14	63.10	63.10	63.10	63.10	254
2022-02-11	64.20	64.20	64.20	64.20	542
2022-02-10	63.80	63.80	63.80	63.80	270
2022-02-09	64.00	64.00	64.00	64.00	60
2022-02-08	64.30	64.30	64.30	64.30	1,578
2022-02-07	64.30	64.30	64.30	64.30	1,738
2022-02-04	64.30	64.30	64.30	64.30	809
2022-02-03	64.30	64.30	64.30	64.30	3,051
2022-02-02	63.20	63.20	63.20	63.20	220
2022-02-01	63.20	63.20	63.20	63.20	3,639
2022-01-31	63.60	63.60	63.60	63.60	9,984
2022-01-28	63.00	63.00	63.00	63.00	5,874
2022-01-27	63.40	63.40	63.40	63.40	8,952
2022-01-26	58.90	58.90	58.90	58.90	1,200
2022-01-25	57.80	57.80	57.80	57.80	414
2022-01-24	58.20	58.20	58.20	58.20	72
2022-01-21	59.20	59.20	59.20	59.20	0
2022-01-20	59.20	59.20	59.20	59.20	0
2022-01-19	59.20	59.20	59.20	59.20	2,031
2022-01-18	60.00	60.00	60.00	60.00	0
2022-01-17	60.00	60.00	60.00	60.00	7,202
2022-01-14	60.30	60.30	60.30	60.30	1,344
2022-01-13	59.10	59.10	59.10	59.10	87
2022-01-12	58.50	58.50	58.50	58.50	0
2022-01-11	58.50	58.50	58.50	58.50	322
2022-01-10	58.50	58.50	58.50	58.50	1,536
2022-01-07	58.40	58.40	58.40	58.40	332
2022-01-06	58.90	58.90	58.90	58.90	2,825
2022-01-05	57.60	57.60	57.60	57.60	78
2022-01-04	57.60	57.60	57.60	57.60	2,925
2022-01-03	57.60	57.60	57.60	57.60	0
2021-12-31	57.60	57.60	57.60	57.60	0
2021-12-30	57.60	57.60	57.60	57.60	52
2021-12-29	57.60	57.60	57.60	57.60	401
2021-12-28	55.60	55.60	55.60	55.60	0
2021-12-27	55.60	55.60	55.60	55.60	0
2021-12-24	55.60	55.60	55.60	55.60	0
2021-12-23	55.60	55.60	55.60	55.60	0
2021-12-22	55.60	55.60	55.60	55.60	4,825
2021-12-21	57.00	57.00	57.00	57.00	0
2021-12-20	57.00	57.00	57.00	57.00	98
2021-12-17	57.00	57.00	57.00	57.00	2,001
2021-12-16	57.40	57.40	57.40	57.40	291
2021-12-15	56.60	56.60	56.60	56.60	264
2021-12-14	56.60	56.60	56.60	56.60	1,867
2021-12-13	56.60	56.60	56.60	56.60	3,945
2021-12-10	57.80	57.80	57.80	57.80	2,985
2021-12-09	57.80	57.80	57.80	57.80	3,591
2021-12-08	59.50	59.50	59.50	59.50	0
2021-12-07	59.50	59.50	59.50	59.50	1,146
2021-12-06	59.50	59.50	59.50	59.50	828
2021-12-03	58.80	58.80	58.80	58.80	598
2021-12-02	58.80	58.80	58.80	58.80	1,824
2021-12-01	59.20	59.20	59.20	59.20	255
2021-11-30	59.80	59.80	59.80	59.80	5,190
2021-11-29	58.90	58.90	58.90	58.90	560
2021-11-26	58.90	58.90	58.90	58.90	2,113
2021-11-25	64.00	64.00	64.00	64.00	1,080
2021-11-24	63.50	63.50	63.50	63.50	1,332
2021-11-23	61.70	61.70	61.70	61.70	1,503
2021-11-22	61.90	61.90	61.90	61.90	0
2021-11-19	61.90	61.90	61.90	61.90	3,201
2021-11-18	62.60	62.60	62.60	62.60	1,166
2021-11-17	62.60	62.60	62.60	62.60	5,471
2021-11-16	62.70	62.70	62.70	62.70	3,268
2021-11-15	62.70	62.70	62.70	62.70	954
2021-11-12	63.50	63.50	63.50	63.50	5,222
2021-11-11	62.90	62.90	62.90	62.90	107
2021-11-10	62.90	62.90	62.90	62.90	108
2021-11-09	62.90	62.90	62.90	62.90	2,923
2021-11-08	60.90	60.90	60.90	60.90	125
2021-11-05	60.90	60.90	60.90	60.90	349
2021-11-04	60.90	60.90	60.90	60.90	7,771
2021-11-03	61.50	61.50	61.50	61.50	0
2021-11-02	61.50	61.50	61.50	61.50	2,049
2021-11-01	61.50	61.50	61.50	61.50	8,894
2021-10-29	60.00	60.00	60.00	60.00	0
2021-10-28	60.00	60.00	60.00	60.00	636
2021-10-27	59.80	59.80	59.80	59.80	1,699
2021-10-26	59.50	59.50	59.50	59.50	5,838
2021-10-25	58.20	58.20	58.20	58.20	4,281
2021-10-22	60.00	60.00	60.00	60.00	1,560
2021-10-21	59.90	59.90	59.90	59.90	2,940
2021-10-20	60.00	60.00	60.00	60.00	1,719
2021-10-19	59.90	59.90	59.90	59.90	1,665
2021-10-18	58.10	58.10	58.10	58.10	2,646
2021-10-15	57.50	57.50	57.50	57.50	5,207
2021-10-14	55.60	55.60	55.60	55.60	4,051
2021-10-13	54.90	54.90	54.90	54.90	1,662
2021-10-12	54.40	54.40	54.40	54.40	1,236
2021-10-11	53.60	53.60	53.60	53.60	0
2021-10-08	53.60	53.60	53.60	53.60	0
2021-10-07	53.60	53.60	53.60	53.60	114
2021-10-06	53.80	53.80	53.80	53.80	268
2021-10-05	53.90	53.90	53.90	53.90	0
2021-10-04	53.90	53.90	53.90	53.90	1,890
2021-10-01	53.90	53.90	53.90	53.90	0
2021-09-30	53.90	53.90	53.90	53.90	0
2021-09-29	53.90	53.90	53.90	53.90	0
2021-09-28	53.90	53.90	53.90	53.90	0
2021-09-27	53.90	53.90	53.90	53.90	0
2021-09-24	53.90	53.90	53.90	53.90	0
2021-09-23	53.90	53.90	53.90	53.90	525
2021-09-22	53.20	53.20	53.20	53.20	0
2021-09-21	53.20	53.20	53.20	53.20	588
2021-09-20	54.40	54.40	54.40	54.40	0
2021-09-17	54.40	54.40	54.40	54.40	0
2021-09-16	54.40	54.40	54.40	54.40	594
2021-09-15	54.40	54.40	54.40	54.40	0
2021-09-14	54.40	54.40	54.40	54.40	6,650
2021-09-13	54.40	54.40	54.40	54.40	588
2021-09-10	54.50	54.50	54.50	54.50	1,163
2021-09-09	54.80	54.80	54.80	54.80	168
2021-09-08	54.80	54.80	54.80	54.80	640
2021-09-07	54.30	54.30	54.30	54.30	6,424
2021-09-06	54.30	54.30	54.30	54.30	0
2021-09-03	54.30	54.30	54.30	54.30	624
2021-09-02	54.40	54.40	54.40	54.40	10,000
2021-09-01	54.40	54.40	54.40	54.40	404
2021-08-31	54.40	54.40	54.40	54.40	395
2021-08-30	54.40	54.40	54.40	54.40	0
2021-08-27	54.40	54.40	54.40	54.40	0
2021-08-26	54.40	54.40	54.40	54.40	0
2021-08-25	54.40	54.40	54.40	54.40	0
2021-08-24	54.40	54.40	54.40	54.40	8,004
2021-08-23	54.60	54.60	54.60	54.60	4,260
2021-08-20	53.50	53.50	53.50	53.50	263
2021-08-19	53.50	53.50	53.50	53.50	5,419
2021-08-18	54.30	54.30	54.30	54.30	5,033
2021-08-17	54.80	54.80	54.80	54.80	0
2021-08-16	54.80	54.80	54.80	54.80	53
2021-08-13	54.80	54.80	54.80	54.80	570
2021-08-12	54.60	54.60	54.60	54.60	1,839
2021-08-11	54.00	54.00	54.00	54.00	5,341
2021-08-10	54.00	54.00	54.00	54.00	378
2021-08-09	54.00	54.00	54.00	54.00	26
2021-08-06	54.00	54.00	54.00	54.00	172
2021-08-05	54.00	54.00	54.00	54.00	958
2021-08-04	54.30	54.30	54.30	54.30	4,724
2021-08-03	54.30	54.30	54.30	54.30	0
2021-08-02	54.30	54.30	54.30	54.30	0
2021-07-30	54.30	54.30	54.30	54.30	13,282
2021-07-29	55.00	55.00	55.00	55.00	4,277
2021-07-28	55.60	55.60	55.60	55.60	4,608
2021-07-27	55.60	55.60	55.60	55.60	131
2021-07-26	55.60	55.60	55.60	55.60	658
2021-07-23	55.70	55.70	55.70	55.70	3,663
2021-07-22	55.70	55.70	55.70	55.70	7,156
2021-07-21	53.90	53.90	53.90	53.90	622
2021-07-20	53.90	53.90	53.90	53.90	770
2021-07-19	52.90	52.90	52.90	52.90	1,704
2021-07-16	53.40	53.40	53.40	53.40	4,206
2021-07-15	53.40	53.40	53.40	53.40	0
2021-07-14	53.40	53.40	53.40	53.40	1,093
2021-07-13	51.10	51.10	51.10	51.10	0
2021-07-12	51.10	51.10	51.10	51.10	609
2021-07-09	50.80	50.80	50.80	50.80	0
2021-07-08	50.80	50.80	50.80	50.80	1,300
2021-07-07	50.70	50.70	50.70	50.70	4,028
2021-07-06	51.40	51.40	51.40	51.40	4,747
2021-07-05	51.20	51.20	51.20	51.20	2,207
2021-07-02	51.20	51.20	51.20	51.20	0
2021-07-01	51.20	51.20	51.20	51.20	0
2021-06-30	51.20	51.20	51.20	51.20	0
2021-06-29	51.20	51.20	51.20	51.20	552
2021-06-28	52.20	52.20	52.20	52.20	0
2021-06-25	52.20	52.20	52.20	52.20	0
2021-06-24	52.20	52.20	52.20	52.20	4,324
2021-06-23	51.90	51.90	51.90	51.90	0
2021-06-22	51.90	51.90	51.90	51.90	1,166
2021-06-21	52.40	52.40	52.40	52.40	0
2021-06-18	52.40	52.40	52.40	52.40	1,419
2021-06-17	52.70	52.70	52.70	52.70	0
2021-06-16	52.70	52.70	52.70	52.70	1,808
2021-06-15	52.50	52.50	52.50	52.50	0
2021-06-14	52.50	52.50	52.50	52.50	1,270
2021-06-11	52.90	52.90	52.90	52.90	64
2021-06-10	52.90	52.90	52.90	52.90	0
2021-06-09	52.90	52.90	52.90	52.90	72
2021-06-08	52.70	52.70	52.70	52.70	1,281
2021-06-07	52.40	52.40	52.40	52.40	375
2021-06-04	54.20	54.20	54.20	54.20	1,587
2021-06-03	54.20	54.20	54.20	54.20	0
2021-06-02	54.20	54.20	54.20	54.20	1,478
2021-06-01	54.50	54.50	54.50	54.50	42
2021-05-28	54.90	54.90	54.90	54.90	104
2021-05-27	54.90	54.90	54.90	54.90	149
2021-05-26	52.90	52.90	52.90	52.90	1,434
2021-05-25	51.80	51.80	51.80	51.80	2,449
2021-05-24	52.40	52.40	52.40	52.40	0
2021-05-21	52.40	52.40	52.40	52.40	3,847
2021-05-20	52.30	52.30	52.30	52.30	52
2021-05-19	52.30	52.30	52.30	52.30	0
2021-05-18	52.30	52.30	52.30	52.30	0
2021-05-17	52.30	52.30	52.30	52.30	0
2021-05-14	52.30	52.30	52.30	52.30	3,513
2021-05-13	51.30	51.30	51.30	51.30	0
2021-05-12	51.30	51.30	51.30	51.30	3
2021-05-11	51.30	51.30	51.30	51.30	3,459
2021-05-10	50.90	50.90	50.90	50.90	0
2021-05-07	50.90	50.90	50.90	50.90	320
2021-05-06	50.90	50.90	50.90	50.90	5,698
2021-05-05	51.20	51.20	51.20	51.20	4,800
2021-05-04	51.20	51.20	51.20	51.20	4,695
2021-04-30	50.00	50.00	50.00	50.00	2,652
2021-04-29	51.00	51.00	51.00	51.00	3,753
2021-04-28	49.30	49.30	49.30	49.30	0
2021-04-27	49.30	49.30	49.30	49.30	4,686
2021-04-26	49.50	49.50	49.50	49.50	0
2021-04-23	49.50	49.50	49.50	49.50	3,235
2021-04-22	48.85	48.85	48.85	48.85	1,886
2021-04-21	48.85	48.85	48.85	48.85	4,074
2021-04-20	49.80	49.80	49.80	49.80	4,331
2021-04-19	49.70	49.70	49.70	49.70	0
2021-04-16	49.70	49.70	49.70	49.70	106
2021-04-15	49.70	49.70	49.70	49.70	0
2021-04-14	49.70	49.70	49.70	49.70	3,058
2021-04-13	49.50	49.50	49.50	49.50	2,656
2021-04-12	48.00	48.00	48.00	48.00	3,141
2021-04-09	48.00	48.00	48.00	48.00	936
2021-04-08	48.00	48.00	48.00	48.00	1,803
2021-04-07	47.10	47.10	47.10	47.10	1,521
2021-04-06	43.00	43.00	43.00	43.00	0
2021-04-01	43.00	43.00	43.00	43.00	0
2021-03-31	43.00	43.00	43.00	43.00	0
2021-03-30	43.00	43.00	43.00	43.00	169
2021-03-29	43.00	43.00	43.00	43.00	0
2021-03-26	43.00	43.00	43.00	43.00	0
2021-03-25	43.00	43.00	43.00	43.00	0
2021-03-24	43.00	43.00	43.00	43.00	1,694
2021-03-23	43.00	43.00	43.00	43.00	0
2021-03-22	43.00	43.00	43.00	43.00	0
2021-03-19	43.00	43.00	43.00	43.00	0
2021-03-18	43.00	43.00	43.00	43.00	0
2021-03-17	43.00	43.00	43.00	43.00	0
2021-03-16	43.00	43.00	43.00	43.00	0
2021-03-15	43.00	43.00	43.00	43.00	0
2021-03-12	43.00	43.00	43.00	43.00	0
2021-03-11	43.00	43.00	43.00	43.00	0
2021-03-10	43.00	43.00	43.00	43.00	0
2021-03-09	43.00	43.00	43.00	43.00	210
2021-03-08	43.00	43.00	43.00	43.00	20
2021-03-05	43.00	43.00	43.00	43.00	0
2021-03-04	43.00	43.00	43.00	43.00	0
2021-03-03	43.00	43.00	43.00	43.00	0
2021-03-02	43.00	43.00	43.00	43.00	0
2021-03-01	43.00	43.00	43.00	43.00	0
2021-02-26	43.00	43.00	43.00	43.00	0
2021-02-25	43.00	43.00	43.00	43.00	865
2021-02-24	43.00	43.00	43.00	43.00	215
2021-02-23	43.80	43.80	43.80	43.80	0
2021-02-22	43.80	43.80	43.80	43.80	0
2021-02-19	43.80	43.80	43.80	43.80	0
2021-02-18	43.80	43.80	43.80	43.80	0
2021-02-17	43.80	43.80	43.80	43.80	0
2021-02-16	43.80	43.80	43.80	43.80	0
2021-02-15	43.80	43.80	43.80	43.80	32
2021-02-12	43.80	43.80	43.80	43.80	0
2021-02-11	43.80	43.80	43.80	43.80	0
2021-02-10	43.80	43.80	43.80	43.80	0
2021-02-09	43.80	43.80	43.80	43.80	1,214
2021-02-08	41.00	41.00	41.00	41.00	0
2021-02-05	41.00	41.00	41.00	41.00	0
2021-02-04	41.00	41.00	41.00	41.00	0
2021-02-03	41.00	41.00	41.00	41.00	0
2021-02-02	41.00	41.00	41.00	41.00	0
2021-02-01	41.00	41.00	41.00	41.00	0
2021-01-29	41.00	41.00	41.00	41.00	0
2021-01-28	41.00	41.00	41.00	41.00	0
2021-01-27	41.00	41.00	41.00	41.00	0
2021-01-26	41.00	41.00	41.00	41.00	0
2021-01-25	41.00	41.00	41.00	41.00	0
2021-01-22	41.00	41.00	41.00	41.00	0
2021-01-21	41.00	41.00	41.00	41.00	0
2021-01-20	41.00	41.00	41.00	41.00	586
2021-01-19	41.00	41.00	41.00	41.00	0
2021-01-18	41.00	41.00	41.00	41.00	0
2021-01-15	41.00	41.00	41.00	41.00	0
2021-01-14	41.00	41.00	41.00	41.00	0
2021-01-13	41.00	41.00	41.00	41.00	0
2021-01-12	41.00	41.00	41.00	41.00	0
2021-01-11	41.00	41.00	41.00	41.00	0
2021-01-08	41.00	41.00	41.00	41.00	0
2021-01-07	41.00	41.00	41.00	41.00	0
2021-01-06	41.00	41.00	41.00	41.00	2,130
2021-01-05	41.00	41.00	41.00	41.00	0
2021-01-04	41.00	41.00	41.00	41.00	4,580
2020-12-31	41.00	41.00	41.00	41.00	0
2020-12-30	41.00	41.00	41.00	41.00	0
2020-12-29	41.00	41.00	41.00	41.00	0
2020-12-24	41.00	41.00	41.00	41.00	0
2020-12-23	41.00	41.00	41.00	41.00	0
2020-12-22	41.00	41.00	41.00	41.00	2,384
2020-12-21	41.00	41.00	41.00	41.00	0
2020-12-18	41.00	41.00	41.00	41.00	0
2020-12-17	41.00	41.00	41.00	41.00	0
2020-12-16	41.00	41.00	41.00	41.00	0
2020-12-15	41.00	41.00	41.00	41.00	0
2020-12-14	41.00	41.00	41.00	41.00	0
2020-12-11	41.00	41.00	41.00	41.00	0
2020-12-10	41.00	41.00	41.00	41.00	0
2020-12-09	41.00	41.00	41.00	41.00	5
2020-12-08	41.00	41.00	41.00	41.00	0
2020-12-07	41.00	41.00	41.00	41.00	0
2020-12-04	41.00	41.00	41.00	41.00	9
2020-12-03	41.00	41.00	41.00	41.00	0
2020-12-02	41.00	41.00	41.00	41.00	0
2020-12-01	41.00	41.00	41.00	41.00	0
2020-11-30	41.00	41.00	41.00	41.00	0
2020-11-27	41.00	41.00	41.00	41.00	0
2020-11-26	41.00	41.00	41.00	41.00	0
2020-11-25	41.00	41.00	41.00	41.00	0
2020-11-24	41.00	41.00	41.00	41.00	173
2020-11-23	39.90	39.90	39.90	39.90	0
2020-11-20	39.90	39.90	39.90	39.90	0
2020-11-19	39.90	39.90	39.90	39.90	0
2020-11-18	39.90	39.90	39.90	39.90	0
2020-11-17	39.90	39.90	39.90	39.90	0
2020-11-16	39.90	39.90	39.90	39.90	0
2020-11-13	39.90	39.90	39.90	39.90	0
2020-11-12	39.90	39.90	39.90	39.90	0
2020-11-11	39.90	39.90	39.90	39.90	282
2020-11-10	39.90	39.90	39.90	39.90	0
2020-11-09	39.90	39.90	39.90	39.90	0
2020-11-06	39.90	39.90	39.90	39.90	0
2020-11-05	39.90	39.90	39.90	39.90	2,548
2020-11-04	39.90	39.90	39.90	39.90	183
2020-11-03	39.90	39.90	39.90	39.90	0
2020-11-02	39.90	39.90	39.90	39.90	0
2020-10-30	39.90	39.90	39.90	39.90	0
2020-10-29	39.90	39.90	39.90	39.90	1,671
2020-10-28	39.90	39.90	39.90	39.90	3
2020-10-27	39.90	39.90	39.90	39.90	18
2020-10-26	39.90	39.90	39.90	39.90	0
2020-10-23	39.90	39.90	39.90	39.90	0
2020-10-22	39.90	39.90	39.90	39.90	1
2020-10-21	39.90	39.90	39.90	39.90	0
2020-10-20	39.90	39.90	39.90	39.90	38
2020-10-16	38.00	38.00	38.00	38.00	0
2020-10-15	38.00	38.00	38.00	38.00	0
2020-10-14	38.00	38.00	38.00	38.00	0
2020-10-13	38.00	38.00	38.00	38.00	0
2020-10-12	38.00	38.00	38.00	38.00	0
2020-10-09	38.00	38.00	38.00	38.00	0
2020-10-08	38.00	38.00	38.00	38.00	2,311
2020-10-07	38.00	38.00	38.00	38.00	0
2020-10-06	38.00	38.00	38.00	38.00	0
2020-10-05	38.00	38.00	38.00	38.00	0
2020-10-02	38.00	38.00	38.00	38.00	0
2020-10-01	38.00	38.00	38.00	38.00	0
2020-09-30	38.00	38.00	38.00	38.00	0
2020-09-29	38.00	38.00	38.00	38.00	0
2020-09-28	38.00	38.00	38.00	38.00	0
2020-09-25	38.00	38.00	38.00	38.00	2,720
2020-09-24	38.00	38.00	38.00	38.00	0
2020-09-23	38.00	38.00	38.00	38.00	0
2020-09-22	38.00	38.00	38.00	38.00	21
2020-09-21	38.00	38.00	38.00	38.00	0
2020-09-18	38.00	38.00	38.00	38.00	0
2020-09-17	38.00	38.00	38.00	38.00	0
2020-09-16	38.00	38.00	38.00	38.00	0
2020-09-15	38.00	38.00	38.00	38.00	0
2020-09-14	38.00	38.00	38.00	38.00	2,562
2020-09-11	38.00	38.00	38.00	38.00	0
2020-04-03	36.70	36.70	36.70	36.70	0
2020-04-02	36.70	36.70	36.70	36.70	0
2020-04-01	36.70	36.70	36.70	36.70	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