Fagerhult Ord Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	72.70	72.70	72.70	72.70	2,433
2024-04-25	71.70	71.70	71.70	71.70	871
2024-04-24	72.80	72.80	72.80	72.80	3,743
2024-04-23	72.90	72.90	72.90	72.90	2,830
2024-04-22	72.80	72.80	72.80	72.80	2,373
2024-04-19	73.70	73.70	73.70	73.70	2,841
2024-04-18	73.20	73.20	73.20	73.20	1,432
2024-04-17	74.60	74.60	74.60	74.60	1,383
2024-04-16	74.50	74.50	74.50	74.50	330,776
2024-04-15	74.30	74.30	74.30	74.30	3,300
2024-04-12	74.40	74.40	74.40	74.40	3,934
2024-04-11	73.70	73.70	73.70	73.70	12,947
2024-04-10	74.30	74.30	74.30	74.30	4,081
2024-04-09	74.00	74.00	74.00	74.00	1,583
2024-04-08	74.10	74.10	74.10	74.10	6,884
2024-04-05	73.20	73.20	73.20	73.20	1,514
2024-04-04	73.80	73.80	73.80	73.80	1,292
2024-04-03	73.20	73.20	73.20	73.20	4,170
2024-04-02	73.20	73.20	73.20	73.20	7,439
2024-04-01	74.20	74.20	74.20	74.20	0
2024-03-29	74.20	74.20	74.20	74.20	0
2024-03-28	74.20	74.20	74.20	74.20	3,309
2024-03-27	74.50	74.50	74.50	74.50	16,066
2024-03-26	73.20	73.20	73.20	73.20	4,755
2024-03-25	73.60	73.60	73.60	73.60	548
2024-03-22	74.30	74.30	74.30	74.30	11,949
2024-03-21	74.00	74.00	74.00	74.00	8,368
2024-03-20	70.20	70.20	70.20	70.20	1,085
2024-03-19	69.30	69.30	69.30	69.30	3,170
2024-03-18	68.00	68.00	68.00	68.00	5,623
2024-03-15	66.20	66.20	66.20	66.20	1,459
2024-03-14	66.20	66.20	66.20	66.20	61,104
2024-03-13	65.70	65.70	65.70	65.70	57,627
2024-03-12	65.50	65.50	65.50	65.50	3,885
2024-03-11	64.60	64.60	64.60	64.60	5,798
2024-03-08	63.10	63.10	63.10	63.10	59,466
2024-03-07	60.50	60.50	60.50	60.50	56
2024-03-06	60.50	60.50	60.50	60.50	1,212
2024-03-05	60.50	60.50	60.50	60.50	1,574
2024-03-04	60.60	60.60	60.60	60.60	879
2024-03-01	62.40	62.40	62.40	62.40	491
2024-02-29	62.40	62.40	62.40	62.40	35
2024-02-28	63.90	63.90	63.90	63.90	28
2024-02-27	63.90	63.90	63.90	63.90	699
2024-02-26	63.90	63.90	63.90	63.90	325,697
2024-02-23	64.80	64.80	64.80	64.80	1,314
2024-02-22	64.80	64.80	64.80	64.80	1,099
2024-02-21	63.50	63.50	63.50	63.50	778
2024-02-20	62.60	62.60	62.60	62.60	2,995
2024-02-19	64.10	64.10	64.10	64.10	2,695
2024-02-16	64.00	64.00	64.00	64.00	4,728
2024-02-15	66.00	66.00	66.00	66.00	13,125
2024-02-14	64.20	64.20	64.20	64.20	11,843
2024-02-13	63.70	63.70	63.70	63.70	9,150
2024-02-12	66.00	66.00	66.00	66.00	7,217
2024-02-09	65.50	65.50	65.50	65.50	47,107
2024-02-08	65.90	65.90	65.90	65.90	1,847
2024-02-07	65.90	65.90	65.90	65.90	7,875
2024-02-06	66.30	66.30	66.30	66.30	2,480
2024-02-05	64.90	64.90	64.90	64.90	3,718
2024-02-02	66.30	66.30	66.30	66.30	2,550
2024-02-01	66.30	66.30	66.30	66.30	9,435
2024-01-31	66.60	66.60	66.60	66.60	9,079
2024-01-30	66.30	66.30	66.30	66.30	4,654
2024-01-29	66.10	66.10	66.10	66.10	5,221
2024-01-26	66.40	66.40	66.40	66.40	5,978
2024-01-25	64.60	64.60	64.60	64.60	548
2024-01-24	64.60	64.60	64.60	64.60	8,242
2024-01-23	63.90	63.90	63.90	63.90	4,217
2024-01-22	63.40	63.40	63.40	63.40	7,587
2024-01-19	61.60	61.60	61.60	61.60	4,024
2024-01-18	62.70	62.70	62.70	62.70	5,166
2024-01-17	63.20	63.20	63.20	63.20	2,104
2024-01-16	64.40	64.40	64.40	64.40	2,441
2024-01-15	65.70	65.70	65.70	65.70	50,212
2024-01-12	65.80	65.80	65.80	65.80	4,790
2024-01-11	65.60	65.60	65.60	65.60	2,144
2024-01-10	65.10	65.10	65.10	65.10	4,041
2024-01-09	66.50	66.50	66.50	66.50	5,874
2024-01-08	67.40	67.40	67.40	67.40	8,859
2024-01-05	66.20	66.20	66.20	66.20	4,380
2024-01-04	66.60	66.60	66.60	66.60	3,891
2024-01-03	64.60	64.60	64.60	64.60	4,524
2024-01-02	65.10	65.10	65.10	65.10	2,208
2024-01-01	65.80	65.80	65.80	65.80	0
2023-12-29	65.80	65.80	65.80	65.80	1,285
2023-12-28	64.80	64.80	64.80	64.80	798
2023-12-27	64.70	64.70	64.70	64.70	2,093
2023-12-26	64.10	64.10	64.10	64.10	0
2023-12-25	64.10	64.10	64.10	64.10	0
2023-12-22	64.10	64.10	64.10	64.10	3,667
2023-12-21	64.90	64.90	64.90	64.90	4,818
2023-12-20	65.70	65.70	65.70	65.70	698
2023-12-19	66.40	66.40	66.40	66.40	3,967
2023-12-18	66.40	66.40	66.40	66.40	578
2023-12-15	68.30	68.30	68.30	68.30	4,376
2023-12-14	65.50	65.50	65.50	65.50	2,895
2023-12-13	65.40	65.40	65.40	65.40	2,650
2023-12-12	65.60	65.60	65.60	65.60	1,655
2023-12-11	65.90	65.90	65.90	65.90	4,013
2023-12-08	64.60	64.60	64.60	64.60	849
2023-12-07	62.30	62.30	62.30	62.30	2,039
2023-12-06	62.80	62.80	62.80	62.80	3,089
2023-12-05	65.10	65.10	65.10	65.10	797
2023-12-04	63.40	63.40	63.40	63.40	666
2023-12-01	63.70	63.70	63.70	63.70	9,138
2023-11-30	64.20	64.20	64.20	64.20	7,021
2023-11-29	62.70	62.70	62.70	62.70	11,217
2023-11-28	61.80	61.80	61.80	61.80	8,101
2023-11-27	62.90	62.90	62.90	62.90	1,041
2023-11-24	62.30	62.30	62.30	62.30	17,469
2023-11-23	62.30	62.30	62.30	62.30	41,146
2023-11-22	61.50	61.50	61.50	61.50	2,752
2023-11-21	60.70	60.70	60.70	60.70	4,791
2023-11-20	59.50	59.50	59.50	59.50	40,789
2023-11-17	55.80	55.80	55.80	55.80	1,276
2023-11-16	56.30	56.30	56.30	56.30	26,159
2023-11-15	57.30	57.30	57.30	57.30	36,430
2023-11-14	58.10	58.10	58.10	58.10	4,334
2023-11-13	57.40	57.40	57.40	57.40	149
2023-11-10	57.90	57.90	57.90	57.90	3,885
2023-11-09	58.00	58.00	58.00	58.00	1,601
2023-11-08	57.20	57.20	57.20	57.20	10,087
2023-11-07	56.70	56.70	56.70	56.70	705
2023-11-06	56.60	56.60	56.60	56.60	1,532
2023-11-03	59.00	59.00	59.00	59.00	937
2023-11-02	57.80	57.80	57.80	57.80	6,098
2023-11-01	55.80	55.80	55.80	55.80	3,060
2023-10-31	56.40	56.40	56.40	56.40	7,537
2023-10-30	53.70	53.70	53.70	53.70	1,883
2023-10-27	53.70	53.70	53.70	53.70	14,447
2023-10-26	49.40	49.40	49.40	49.40	9,031
2023-10-25	49.50	49.50	49.50	49.50	12,305
2023-10-24	49.60	49.60	49.60	49.60	1,496
2023-10-23	49.05	49.05	49.05	49.05	3,362
2023-10-20	49.40	49.40	49.40	49.40	6,018
2023-10-19	49.30	49.30	49.30	49.30	1,069
2023-10-18	50.20	50.20	50.20	50.20	7,730
2023-10-17	50.20	50.20	50.20	50.20	11,159
2023-10-16	50.50	50.50	50.50	50.50	30,891
2023-10-13	50.40	50.40	50.40	50.40	1,012
2023-10-12	52.30	52.30	52.30	52.30	33,556
2023-10-11	51.40	51.40	51.40	51.40	4,793
2023-10-10	52.20	52.20	52.20	52.20	5,806
2023-10-09	51.00	51.00	51.00	51.00	2,643
2023-10-06	50.30	50.30	50.30	50.30	1,252
2023-10-05	51.20	51.20	51.20	51.20	10,343
2023-10-04	50.40	50.40	50.40	50.40	2,544
2023-10-03	50.20	50.20	50.20	50.20	637
2023-10-02	51.70	51.70	51.70	51.70	3,490
2023-09-29	51.90	51.90	51.90	51.90	1,551
2023-09-28	49.50	49.50	49.50	49.50	1,102
2023-09-27	49.50	49.50	49.50	49.50	2,405
2023-09-26	49.20	49.20	49.20	49.20	27,914
2023-09-25	49.95	49.95	49.95	49.95	11,102
2023-09-22	50.20	50.20	50.20	50.20	35,365
2023-09-21	50.50	50.50	50.50	50.50	4,367
2023-09-20	50.70	50.70	50.70	50.70	58,372
2023-09-19	49.95	49.95	49.95	49.95	20,716
2023-09-18	50.20	50.20	50.20	50.20	39,642
2023-09-15	50.40	50.40	50.40	50.40	573
2023-09-14	50.60	50.60	50.60	50.60	1,149
2023-09-13	49.85	49.85	49.85	49.85	1,215
2023-09-12	50.60	50.60	50.60	50.60	2,126
2023-09-11	50.20	50.20	50.20	50.20	7,993
2023-09-08	50.20	50.20	50.20	50.20	621
2023-09-07	51.30	51.30	51.30	51.30	3,126
2023-09-06	51.90	51.90	51.90	51.90	1,753
2023-09-05	52.10	52.10	52.10	52.10	12,597
2023-09-04	53.00	53.00	53.00	53.00	771
2023-09-01	53.60	53.60	53.60	53.60	18,499
2023-08-31	52.40	52.40	52.40	52.40	6,875
2023-08-30	51.80	51.80	51.80	51.80	2,777
2023-08-29	51.70	51.70	51.70	51.70	5,884
2023-08-28	49.60	49.60	49.60	49.60	0
2023-08-25	49.60	49.60	49.60	49.60	1,936
2023-08-24	50.00	50.00	50.00	50.00	2,610
2023-08-23	48.30	48.30	48.30	48.30	7,171
2023-08-22	47.80	47.80	47.80	47.80	1,324
2023-08-21	47.85	47.85	47.85	47.85	6,610
2023-08-18	49.20	49.20	49.20	49.20	8,528
2023-08-17	50.10	50.10	50.10	50.10	1,600
2023-08-16	50.40	50.40	50.40	50.40	1,870
2023-08-15	50.90	50.90	50.90	50.90	1,986
2023-08-14	51.40	51.40	51.40	51.40	1,381
2023-08-11	51.60	51.60	51.60	51.60	4,269
2023-08-10	50.80	50.80	50.80	50.80	5,107
2023-08-09	50.70	50.70	50.70	50.70	5,784
2023-08-08	51.00	51.00	51.00	51.00	3,695
2023-08-07	52.50	52.50	52.50	52.50	2,108
2023-08-04	53.10	53.10	53.10	53.10	6,050
2023-08-03	54.10	54.10	54.10	54.10	3,363
2023-08-02	53.40	53.40	53.40	53.40	5,003
2023-08-01	54.10	54.10	54.10	54.10	17,400
2023-07-31	54.10	54.10	54.10	54.10	4,946
2023-07-28	52.50	52.50	52.50	52.50	3,767
2023-07-27	52.20	52.20	52.20	52.20	3,489
2023-07-26	52.60	52.60	52.60	52.60	9,293
2023-07-25	50.90	50.90	50.90	50.90	11,706
2023-07-24	52.30	52.30	52.30	52.30	7,736
2023-07-21	50.50	50.50	50.50	50.50	15,045
2023-07-20	52.90	52.90	52.90	52.90	17,290
2023-07-19	64.10	64.10	64.10	64.10	5,538
2023-07-18	64.00	64.00	64.00	64.00	4,132
2023-07-17	64.40	64.40	64.40	64.40	5,844
2023-07-14	64.50	64.50	64.50	64.50	7,613
2023-07-13	64.30	64.30	64.30	64.30	14,700
2023-07-12	62.90	62.90	62.90	62.90	3,797
2023-07-11	62.90	62.90	62.90	62.90	13,428
2023-07-10	63.10	63.10	63.10	63.10	2,329
2023-07-07	63.80	63.80	63.80	63.80	9,663
2023-07-06	64.20	64.20	64.20	64.20	10,693
2023-07-05	67.20	67.20	67.20	67.20	4,663
2023-07-04	67.70	67.70	67.70	67.70	2,273
2023-07-03	67.20	67.20	67.20	67.20	24,565
2023-06-30	68.60	68.60	68.60	68.60	28,128
2023-06-29	67.40	67.40	67.40	67.40	29,765
2023-06-28	66.50	66.50	66.50	66.50	4,336
2023-06-27	65.90	65.90	65.90	65.90	4,481
2023-06-26	66.20	66.20	66.20	66.20	13,056
2023-06-23	65.60	65.60	65.60	65.60	0
2023-06-22	65.60	65.60	65.60	65.60	3,470
2023-06-21	65.90	65.90	65.90	65.90	9,183
2023-06-20	66.00	66.00	66.00	66.00	4,529
2023-06-19	66.60	66.60	66.60	66.60	1,855
2023-06-16	66.80	66.80	66.80	66.80	4,447
2023-06-15	67.70	67.70	67.70	67.70	2,006
2023-06-14	67.80	67.80	67.80	67.80	1,358
2023-06-13	67.70	67.70	67.70	67.70	12,908
2023-06-12	66.80	66.80	66.80	66.80	6,149
2023-06-09	65.30	65.30	65.30	65.30	4,464
2023-06-08	64.40	64.40	64.40	64.40	18,624
2023-06-07	66.80	66.80	66.80	66.80	10,243
2023-06-06	66.80	66.80	66.80	66.80	0
2023-06-05	66.80	66.80	66.80	66.80	28,962
2023-06-02	67.80	67.80	67.80	67.80	2,640
2023-06-01	66.90	66.90	66.90	66.90	7,345
2023-05-31	65.10	65.10	65.10	65.10	8,518
2023-05-30	66.00	66.00	66.00	66.00	5,554
2023-05-29	66.90	66.90	66.90	66.90	0
2023-05-26	66.90	66.90	66.90	66.90	3,545
2023-05-25	65.80	65.80	65.80	65.80	2,748
2023-05-24	65.70	65.70	65.70	65.70	8,102
2023-05-23	67.80	67.80	67.80	67.80	5,797
2023-05-22	67.60	67.60	67.60	67.60	4,727
2023-05-19	67.80	67.80	67.80	67.80	14,934
2023-05-18	65.50	65.50	65.50	65.50	0
2023-05-17	65.50	65.50	65.50	65.50	8,456
2023-05-16	65.60	65.60	65.60	65.60	2,268
2023-05-15	67.00	67.00	67.00	67.00	9,192
2023-05-12	66.50	66.50	66.50	66.50	937
2023-05-11	67.40	67.40	67.40	67.40	978
2023-05-10	65.30	65.30	65.30	65.30	2,408
2023-05-09	66.00	66.00	66.00	66.00	2,697
2023-05-08	66.80	66.80	66.80	66.80	0
2023-05-05	66.80	66.80	66.80	66.80	725
2023-05-04	64.20	64.20	64.20	64.20	1,850
2023-05-03	63.90	63.90	63.90	63.90	1,963
2023-05-02	65.50	65.50	65.50	65.50	93
2023-05-01	65.60	65.60	65.60	65.60	0
2023-04-28	65.60	65.60	65.60	65.60	5,505
2023-04-27	65.70	65.70	65.70	65.70	8,068
2023-04-26	65.00	65.00	65.00	65.00	5,391
2023-04-25	68.10	68.10	68.10	68.10	14,736
2023-04-24	63.90	63.90	63.90	63.90	10,131
2023-04-21	64.10	64.10	64.10	64.10	5,343
2023-04-20	64.50	64.50	64.50	64.50	1,772
2023-04-19	65.60	65.60	65.60	65.60	8,749
2023-04-18	65.30	65.30	65.30	65.30	3,529
2023-04-17	65.20	65.20	65.20	65.20	4,494
2023-04-14	64.90	64.90	64.90	64.90	2,667
2023-04-13	64.70	64.70	64.70	64.70	15,848
2023-04-12	61.70	61.70	61.70	61.70	5,986
2023-04-11	62.40	62.40	62.40	62.40	488,964
2023-04-10	61.30	61.30	61.30	61.30	0
2023-04-07	61.30	61.30	61.30	61.30	0
2023-04-06	61.30	61.30	61.30	61.30	550
2023-04-05	60.70	60.70	60.70	60.70	3,915
2023-04-04	61.90	61.90	61.90	61.90	6,946
2023-04-03	61.30	61.30	61.30	61.30	14,517
2023-03-31	62.00	62.00	62.00	62.00	1,325
2023-03-30	61.50	61.50	61.50	61.50	4,533
2023-03-29	60.90	60.90	60.90	60.90	1,555
2023-03-28	60.70	60.70	60.70	60.70	14,723
2023-03-27	60.70	60.70	60.70	60.70	2,148
2023-03-24	60.80	60.80	60.80	60.80	2,521
2023-03-23	61.70	61.70	61.70	61.70	6,310
2023-03-22	61.90	61.90	61.90	61.90	4,560
2023-03-21	61.90	61.90	61.90	61.90	5,718
2023-03-20	61.40	61.40	61.40	61.40	6,787
2023-03-17	59.00	59.00	59.00	59.00	11,765
2023-03-16	58.80	58.80	58.80	58.80	13,355
2023-03-15	57.60	57.60	57.60	57.60	6,517
2023-03-14	58.50	58.50	58.50	58.50	10,983
2023-03-13	56.70	56.70	56.70	56.70	8,396
2023-03-10	56.30	56.30	56.30	56.30	4,620
2023-03-09	58.00	58.00	58.00	58.00	1,520
2023-03-08	58.70	58.70	58.70	58.70	11,671
2023-03-07	59.00	59.00	59.00	59.00	1,365
2023-03-06	59.00	59.00	59.00	59.00	7,408
2023-03-03	59.40	59.40	59.40	59.40	484,933
2023-03-02	58.90	58.90	58.90	58.90	1,385
2023-03-01	57.60	57.60	57.60	57.60	13,772
2023-02-28	55.80	55.80	55.80	55.80	409,880
2023-02-27	55.90	55.90	55.90	55.90	24,384
2023-02-24	54.20	54.20	54.20	54.20	35,370
2023-02-23	55.00	55.00	55.00	55.00	2,153
2023-02-22	54.80	54.80	54.80	54.80	2,706
2023-02-21	46.85	46.85	46.85	46.85	6,148
2023-02-20	50.30	50.30	50.30	50.30	348
2023-02-17	48.05	48.05	48.05	48.05	5,691
2023-02-16	47.10	47.10	47.10	47.10	6,722
2023-02-15	47.00	47.00	47.00	47.00	9,967
2023-02-14	47.35	47.35	47.35	47.35	1,439
2023-02-13	45.90	45.90	45.90	45.90	20,357
2023-02-10	44.10	44.10	44.10	44.10	7,115
2023-02-09	47.50	47.50	47.50	47.50	351
2023-02-08	49.55	49.55	49.55	49.55	0
2023-02-07	49.55	49.55	49.55	49.55	425
2023-02-06	48.55	48.55	48.55	48.55	1,424
2023-02-03	50.50	50.50	50.50	50.50	8
2023-02-02	48.50	48.50	48.50	48.50	3,108
2023-02-01	49.50	49.50	49.50	49.50	1,655
2023-01-31	49.50	49.50	49.50	49.50	2,082
2023-01-30	49.85	49.85	49.85	49.85	0
2023-01-27	49.85	49.85	49.85	49.85	7,959
2023-01-26	49.85	49.85	49.85	49.85	11,383
2023-01-25	50.80	50.80	50.80	50.80	22,166
2023-01-24	49.55	49.55	49.55	49.55	29,650
2023-01-23	48.50	48.50	48.50	48.50	11,376
2023-01-20	45.90	45.90	45.90	45.90	21,633
2023-01-19	47.00	47.00	47.00	47.00	1,382
2023-01-18	45.25	45.25	45.25	45.25	4,270
2023-01-17	45.35	45.35	45.35	45.35	1,534
2023-01-16	44.45	44.45	44.45	44.45	5,517
2023-01-13	44.45	44.45	44.45	44.45	3,083
2023-01-12	43.85	43.85	43.85	43.85	3,049
2023-01-11	43.15	43.15	43.15	43.15	761
2023-01-10	42.70	42.70	42.70	42.70	206
2023-01-09	42.70	42.70	42.70	42.70	12,542
2023-01-06	42.40	42.40	42.40	42.40	0
2023-01-05	42.40	42.40	42.40	42.40	7,215
2023-01-04	42.45	42.45	42.45	42.45	50
2023-01-03	42.40	42.40	42.40	42.40	8,859
2023-01-02	40.30	40.30	40.30	40.30	0
2022-12-30	41.20	41.20	41.20	41.20	5,131
2022-12-29	40.40	40.40	40.40	40.40	440
2022-12-28	41.60	41.60	41.60	41.60	0
2022-12-27	41.60	41.60	41.60	41.60	0
2022-12-26	41.60	41.60	41.60	41.60	0
2022-12-23	41.60	41.60	41.60	41.60	490
2022-12-22	40.55	40.55	40.55	40.55	3,630
2022-12-21	42.60	42.60	42.60	42.60	130,641
2022-12-20	41.65	41.65	41.65	41.65	2,880
2022-12-19	40.70	40.70	40.70	40.70	187
2022-12-16	40.45	40.45	40.45	40.45	0
2022-12-15	40.45	40.45	40.45	40.45	0
2022-12-14	40.45	40.45	40.45	40.45	0
2022-12-13	40.45	40.45	40.45	40.45	300
2022-12-12	40.20	40.20	40.20	40.20	0
2022-12-09	40.20	40.20	40.20	40.20	3,152
2022-12-08	40.20	40.20	40.20	40.20	0
2022-12-07	40.20	40.20	40.20	40.20	1,683
2022-12-06	42.00	42.00	42.00	42.00	0
2022-12-05	42.00	42.00	42.00	42.00	0
2022-12-02	42.00	42.00	42.00	42.00	2,880
2022-12-01	42.90	42.90	42.90	42.90	0
2022-11-30	42.90	42.90	42.90	42.90	720
2022-11-29	42.80	42.80	42.80	42.80	1,015
2022-11-28	43.60	43.60	43.60	43.60	0
2022-11-25	43.60	43.60	43.60	43.60	777
2022-11-24	45.92	45.92	45.92	45.92	103
2022-11-23	45.92	45.92	45.92	45.92	620
2022-11-22	45.92	45.92	45.92	45.92	263
2022-11-21	45.92	45.92	45.92	45.92	585
2022-11-18	45.92	45.92	45.92	45.92	1,803
2022-11-17	46.10	46.10	46.10	46.10	693
2022-11-16	46.10	46.10	46.10	46.10	448
2022-11-15	46.10	46.10	46.10	46.10	288
2022-11-14	46.10	46.10	46.10	46.10	198
2022-11-11	46.10	46.10	46.10	46.10	956
2022-11-10	44.90	44.90	44.90	44.90	717
2022-11-09	44.90	44.90	44.90	44.90	817
2022-11-08	44.50	44.50	44.50	44.50	531
2022-11-07	44.50	44.50	44.50	44.50	539
2022-11-04	44.50	44.50	44.50	44.50	1,399
2022-11-03	41.75	41.75	41.75	41.75	446
2022-11-02	41.75	41.75	41.75	41.75	930
2022-11-01	43.00	43.00	43.00	43.00	200
2022-10-31	43.95	43.95	43.95	43.95	50
2022-10-28	43.95	43.95	43.95	43.95	70
2022-10-27	39.70	39.70	39.70	39.70	668
2022-10-26	38.95	38.95	38.95	38.95	0
2022-10-25	38.95	38.95	38.95	38.95	6,353
2022-10-24	38.70	38.70	38.70	38.70	1,138
2022-10-21	38.45	38.45	38.45	38.45	6
2022-10-20	38.05	38.05	38.05	38.05	250
2022-10-19	38.30	38.30	38.30	38.30	424
2022-10-18	38.90	38.90	38.90	38.90	265
2022-10-17	39.90	39.90	39.90	39.90	1,283
2022-10-14	37.45	37.45	37.45	37.45	279
2022-10-13	36.40	36.40	36.40	36.40	0
2022-10-12	36.40	36.40	36.40	36.40	1,957
2022-10-11	36.70	36.70	36.70	36.70	0
2022-10-10	36.70	36.70	36.70	36.70	1,208
2022-10-07	37.95	37.95	37.95	37.95	497
2022-10-06	39.35	39.35	39.35	39.35	1,157
2022-10-05	39.35	39.35	39.35	39.35	0
2022-10-04	39.35	39.35	39.35	39.35	744
2022-10-03	38.35	38.35	38.35	38.35	40,028
2022-09-30	36.90	36.90	36.90	36.90	453
2022-09-29	36.90	36.90	36.90	36.90	958
2022-09-28	35.75	35.75	35.75	35.75	1,242
2022-09-27	37.40	37.40	37.40	37.40	372
2022-09-26	37.40	37.40	37.40	37.40	2,694
2022-09-23	38.85	38.85	38.85	38.85	975
2022-09-22	39.30	39.30	39.30	39.30	2,158
2022-09-21	40.05	40.05	40.05	40.05	4,246
2022-09-20	37.85	37.85	37.85	37.85	6,715
2022-09-19	41.90	41.90	41.90	41.90	0
2022-09-16	41.90	41.90	41.90	41.90	6,063
2022-09-15	45.95	45.95	45.95	45.95	0
2022-09-14	45.95	45.95	45.95	45.95	0
2022-09-13	45.95	45.95	45.95	45.95	525
2022-09-12	47.40	47.40	47.40	47.40	347
2022-09-09	45.85	45.85	45.85	45.85	150
2022-09-08	43.85	43.85	43.85	43.85	779
2022-09-07	44.75	44.75	44.75	44.75	45
2022-09-06	44.20	44.20	44.20	44.20	861
2022-09-05	43.00	43.00	43.00	43.00	762
2022-09-02	44.90	44.90	44.90	44.90	1,010
2022-09-01	44.30	44.30	44.30	44.30	477
2022-08-31	45.65	45.65	45.65	45.65	1,710
2022-08-30	44.95	44.95	44.95	44.95	889
2022-08-29	45.60	45.60	45.60	45.60	0
2022-08-26	45.60	45.60	45.60	45.60	775
2022-08-25	45.70	45.70	45.70	45.70	2,708
2022-08-24	46.65	46.65	46.65	46.65	3,071
2022-08-23	50.00	50.00	50.00	50.00	689
2022-08-22	50.10	50.10	50.10	50.10	2,627
2022-08-19	50.80	50.80	50.80	50.80	642
2022-08-18	51.60	51.60	51.60	51.60	2
2022-08-17	51.60	51.60	51.60	51.60	757
2022-08-16	52.20	52.20	52.20	52.20	715
2022-08-15	53.10	53.10	53.10	53.10	0
2022-08-12	53.10	53.10	53.10	53.10	495
2022-08-11	52.10	52.10	52.10	52.10	318
2022-08-10	51.10	51.10	51.10	51.10	0
2022-08-09	51.10	51.10	51.10	51.10	2,478
2022-08-08	53.10	53.10	53.10	53.10	325
2022-08-05	52.50	52.50	52.50	52.50	1,976
2022-08-04	51.90	51.90	51.90	51.90	71
2022-08-03	52.70	52.70	52.70	52.70	498
2022-08-02	51.40	51.40	51.40	51.40	902
2022-08-01	54.80	54.80	54.80	54.80	29
2022-07-29	54.80	54.80	54.80	54.80	676
2022-07-28	52.70	52.70	52.70	52.70	100
2022-07-27	52.90	52.90	52.90	52.90	2,668
2022-07-26	52.60	52.60	52.60	52.60	1,427
2022-07-25	54.10	54.10	54.10	54.10	5,900
2022-07-22	52.60	52.60	52.60	52.60	64
2022-07-21	52.60	52.60	52.60	52.60	9,583
2022-07-20	50.20	50.20	50.20	50.20	8,834
2022-07-19	48.25	48.25	48.25	48.25	92
2022-07-18	46.15	46.15	46.15	46.15	0
2022-07-15	46.15	46.15	46.15	46.15	4,576
2022-07-14	45.50	45.50	45.50	45.50	2,204
2022-07-13	45.95	45.95	45.95	45.95	2,344
2022-07-12	44.60	44.60	44.60	44.60	0
2022-07-11	44.60	44.60	44.60	44.60	2,776
2022-07-08	44.60	44.60	44.60	44.60	0
2022-07-07	44.60	44.60	44.60	44.60	340
2022-07-06	44.45	44.45	44.45	44.45	1,481
2022-07-05	45.15	45.15	45.15	45.15	8,630
2022-07-04	45.15	45.15	45.15	45.15	13
2022-07-01	45.50	45.50	45.50	45.50	255
2022-06-30	46.40	46.40	46.40	46.40	8,866
2022-06-29	47.45	47.45	47.45	47.45	6,268
2022-06-28	47.45	47.45	47.45	47.45	0
2022-06-27	47.45	47.45	47.45	47.45	2,469
2022-06-24	47.45	47.45	47.45	47.45	0
2022-06-23	47.45	47.45	47.45	47.45	10,454
2022-06-22	47.45	47.45	47.45	47.45	23,905
2022-06-21	47.45	47.45	47.45	47.45	12,799
2022-06-20	51.40	51.40	51.40	51.40	11,335
2022-06-17	51.40	51.40	51.40	51.40	15,190
2022-06-16	50.10	50.10	50.10	50.10	10,339
2022-06-15	49.75	49.75	49.75	49.75	1,798
2022-06-14	48.95	48.95	48.95	48.95	140
2022-06-13	54.50	54.50	54.50	54.50	0
2022-06-10	54.50	54.50	54.50	54.50	0
2022-06-09	54.50	54.50	54.50	54.50	2
2022-06-08	54.50	54.50	54.50	54.50	0
2022-06-07	54.50	54.50	54.50	54.50	5,357
2022-06-06	53.60	53.60	53.60	53.60	0
2022-06-03	53.60	53.60	53.60	53.60	0
2022-06-02	53.60	53.60	53.60	53.60	0
2022-06-01	53.60	53.60	53.60	53.60	2,183
2022-05-31	53.60	53.60	53.60	53.60	7,045
2022-05-30	52.30	52.30	52.30	52.30	5,965
2022-05-27	51.90	51.90	51.90	51.90	21,442
2022-05-26	49.50	49.50	49.50	49.50	0
2022-05-25	49.50	49.50	49.50	49.50	640
2022-05-24	50.00	50.00	50.00	50.00	5,956
2022-05-23	50.10	50.10	50.10	50.10	1,408
2022-05-20	49.20	49.20	49.20	49.20	1,607
2022-05-19	48.15	48.15	48.15	48.15	2,660
2022-05-18	48.45	48.45	48.45	48.45	1,585
2022-05-17	47.95	47.95	47.95	47.95	1,326
2022-05-16	46.40	46.40	46.40	46.40	1,014
2022-05-13	46.40	46.40	46.40	46.40	2,977
2022-05-12	45.05	45.05	45.05	45.05	480
2022-05-11	45.05	45.05	45.05	45.05	27
2022-05-10	44.40	44.40	44.40	44.40	1,580
2022-05-09	44.65	44.65	44.65	44.65	1
2022-05-06	46.15	46.15	46.15	46.15	0
2022-05-05	46.15	46.15	46.15	46.15	932
2022-05-04	46.15	46.15	46.15	46.15	1,705
2022-05-03	47.30	47.30	47.30	47.30	122
2022-05-02	49.50	49.50	49.50	49.50	0
2022-04-29	49.50	49.50	49.50	49.50	5,859
2022-04-28	47.60	47.60	47.60	47.60	10,734
2022-04-27	44.30	44.30	44.30	44.30	450,108
2022-04-26	47.25	47.25	47.25	47.25	6,058
2022-04-25	47.00	47.00	47.00	47.00	16,766
2022-04-22	47.80	47.80	47.80	47.80	672
2022-04-21	47.50	47.50	47.50	47.50	13,998
2022-04-20	47.50	47.50	47.50	47.50	419
2022-04-19	47.50	47.50	47.50	47.50	1,268
2022-04-18	46.75	46.75	46.75	46.75	0
2022-04-15	46.75	46.75	46.75	46.75	0
2022-04-14	46.75	46.75	46.75	46.75	110,114
2022-04-13	47.05	47.05	47.05	47.05	9,116
2022-04-12	47.40	47.40	47.40	47.40	1,529
2022-04-11	47.25	47.25	47.25	47.25	424
2022-04-08	48.20	48.20	48.20	48.20	6,648
2022-04-07	48.45	48.45	48.45	48.45	7,474
2022-04-06	48.45	48.45	48.45	48.45	5,341
2022-04-05	50.40	50.40	50.40	50.40	2,243
2022-04-04	50.40	50.40	50.40	50.40	2,962
2022-04-01	50.80	50.80	50.80	50.80	705
2022-03-31	51.90	51.90	51.90	51.90	2,464
2022-03-30	51.90	51.90	51.90	51.90	922
2022-03-29	52.10	52.10	52.10	52.10	1,433
2022-03-28	50.90	50.90	50.90	50.90	1,486
2022-03-25	50.50	50.50	50.50	50.50	174
2022-03-24	50.50	50.50	50.50	50.50	1,715
2022-03-23	51.30	51.30	51.30	51.30	622
2022-03-22	54.00	54.00	54.00	54.00	1,035
2022-03-21	54.00	54.00	54.00	54.00	109
2022-03-18	54.00	54.00	54.00	54.00	1,272
2022-03-17	54.00	54.00	54.00	54.00	1,213
2022-03-16	52.50	52.50	52.50	52.50	2,006
2022-03-15	50.90	50.90	50.90	50.90	1,027
2022-03-14	53.10	53.10	53.10	53.10	4,062
2022-03-11	52.70	52.70	52.70	52.70	3,009
2022-03-10	51.00	51.00	51.00	51.00	37,759
2022-03-09	51.00	51.00	51.00	51.00	4,999
2022-03-08	50.50	50.50	50.50	50.50	2,286
2022-03-07	49.80	49.80	49.80	49.80	4,246
2022-03-04	50.10	50.10	50.10	50.10	7,170
2022-03-03	51.80	51.80	51.80	51.80	10,954
2022-03-02	54.10	54.10	54.10	54.10	5,300
2022-03-01	55.10	55.10	55.10	55.10	3,806
2022-02-28	55.70	55.70	55.70	55.70	12,075
2022-02-25	54.70	54.70	54.70	54.70	1,221
2022-02-24	55.20	55.20	55.20	55.20	22,252
2022-02-23	56.50	56.50	56.50	56.50	2,149
2022-02-22	56.80	56.80	56.80	56.80	12,034
2022-02-21	56.10	56.10	56.10	56.10	12,674
2022-02-18	57.00	57.00	57.00	57.00	327
2022-02-17	57.10	57.10	57.10	57.10	1,792
2022-02-16	58.50	58.50	58.50	58.50	575
2022-02-15	58.20	58.20	58.20	58.20	4,483
2022-02-14	56.70	56.70	56.70	56.70	3,876
2022-02-11	57.60	57.60	57.60	57.60	599
2022-02-10	57.80	57.80	57.80	57.80	2,071
2022-02-09	58.80	58.80	58.80	58.80	1,546
2022-02-08	58.20	58.20	58.20	58.20	947
2022-02-07	58.20	58.20	58.20	58.20	8,665
2022-02-04	58.60	58.60	58.60	58.60	8,468
2022-02-03	58.60	58.60	58.60	58.60	268
2022-02-02	60.70	60.70	60.70	60.70	304
2022-02-01	60.40	60.40	60.40	60.40	9,230
2022-01-31	57.50	57.50	57.50	57.50	6,259
2022-01-28	57.50	57.50	57.50	57.50	6,043
2022-01-27	56.40	56.40	56.40	56.40	5,443
2022-01-26	57.10	57.10	57.10	57.10	1,764
2022-01-25	56.60	56.60	56.60	56.60	4,184
2022-01-24	56.10	56.10	56.10	56.10	4,189
2022-01-21	55.50	55.50	55.50	55.50	111,218
2022-01-20	56.40	56.40	56.40	56.40	708
2022-01-19	56.00	56.00	56.00	56.00	4,299
2022-01-18	56.40	56.40	56.40	56.40	3,823
2022-01-17	56.90	56.90	56.90	56.90	563
2022-01-14	57.30	57.30	57.30	57.30	1,967
2022-01-13	58.90	58.90	58.90	58.90	411
2022-01-12	59.90	59.90	59.90	59.90	12,691
2022-01-11	57.20	57.20	57.20	57.20	1,927
2022-01-10	56.80	56.80	56.80	56.80	2,291
2022-01-07	59.90	59.90	59.90	59.90	1,059
2022-01-06	62.20	62.20	62.20	62.20	0
2022-01-05	62.20	62.20	62.20	62.20	3,411
2022-01-04	63.10	63.10	63.10	63.10	2,999
2022-01-03	60.80	60.80	60.80	60.80	0
2021-12-31	60.80	60.80	60.80	60.80	0
2021-12-30	60.80	60.80	60.80	60.80	687
2021-12-29	60.00	60.00	60.00	60.00	116
2021-12-28	60.00	60.00	60.00	60.00	0
2021-12-27	60.00	60.00	60.00	60.00	0
2021-12-24	60.00	60.00	60.00	60.00	0
2021-12-23	60.00	60.00	60.00	60.00	820
2021-12-22	59.30	59.30	59.30	59.30	893
2021-12-21	58.50	58.50	58.50	58.50	2,419
2021-12-20	57.90	57.90	57.90	57.90	110,646
2021-12-17	58.50	58.50	58.50	58.50	13,883
2021-12-16	58.50	58.50	58.50	58.50	2,784
2021-12-15	58.50	58.50	58.50	58.50	2,300
2021-12-14	59.60	59.60	59.60	59.60	3,043
2021-12-13	61.10	61.10	61.10	61.10	2,061
2021-12-10	62.70	62.70	62.70	62.70	2,579
2021-12-09	63.10	63.10	63.10	63.10	1,322
2021-12-08	65.10	65.10	65.10	65.10	160
2021-12-07	64.60	64.60	64.60	64.60	6,275
2021-12-06	62.40	62.40	62.40	62.40	1,019
2021-12-03	62.10	62.10	62.10	62.10	5,979
2021-12-02	62.80	62.80	62.80	62.80	10,168
2021-12-01	64.40	64.40	64.40	64.40	7,242
2021-11-30	63.90	63.90	63.90	63.90	7,462
2021-11-29	63.20	63.20	63.20	63.20	1,386
2021-11-26	63.30	63.30	63.30	63.30	7,485
2021-11-25	66.30	66.30	66.30	66.30	3,972
2021-11-24	65.30	65.30	65.30	65.30	3,654
2021-11-23	66.20	66.20	66.20	66.20	247
2021-11-22	67.80	67.80	67.80	67.80	4,446
2021-11-19	67.10	67.10	67.10	67.10	3,068
2021-11-18	68.40	68.40	68.40	68.40	2,026
2021-11-17	68.50	68.50	68.50	68.50	2,224
2021-11-16	68.00	68.00	68.00	68.00	2,938
2021-11-15	68.00	68.00	68.00	68.00	5,886
2021-11-12	67.60	67.60	67.60	67.60	9,754
2021-11-11	65.90	65.90	65.90	65.90	2,994
2021-11-10	64.50	64.50	64.50	64.50	5,012
2021-11-09	65.20	65.20	65.20	65.20	6,140
2021-11-08	65.80	65.80	65.80	65.80	7,557
2021-11-05	64.10	64.10	64.10	64.10	9,553
2021-11-04	64.00	64.00	64.00	64.00	8,567
2021-11-03	64.40	64.40	64.40	64.40	5,224
2021-11-02	63.70	63.70	63.70	63.70	8,292
2021-11-01	63.30	63.30	63.30	63.30	5,019
2021-10-29	68.90	68.90	68.90	68.90	5,430
2021-10-28	69.10	69.10	69.10	69.10	5,202
2021-10-27	70.10	70.10	70.10	70.10	6,117
2021-10-26	70.50	70.50	70.50	70.50	2,780
2021-10-25	70.50	70.50	70.50	70.50	2,714
2021-10-22	70.80	70.80	70.80	70.80	3,976
2021-10-21	69.70	69.70	69.70	69.70	3,806
2021-10-20	68.20	68.20	68.20	68.20	14,452
2021-10-19	70.10	70.10	70.10	70.10	275
2021-10-18	70.50	70.50	70.50	70.50	1,965
2021-10-15	69.30	69.30	69.30	69.30	1,331
2021-10-14	69.00	69.00	69.00	69.00	492
2021-10-13	67.80	67.80	67.80	67.80	1,477
2021-10-12	66.60	66.60	66.60	66.60	2,561
2021-10-11	65.70	65.70	65.70	65.70	3,162
2021-10-08	65.90	65.90	65.90	65.90	1,102
2021-10-07	66.20	66.20	66.20	66.20	2,722
2021-10-06	65.40	65.40	65.40	65.40	2,865
2021-10-05	66.50	66.50	66.50	66.50	3,873
2021-10-04	65.20	65.20	65.20	65.20	3,239
2021-10-01	67.30	67.30	67.30	67.30	2,345
2021-09-30	67.00	67.00	67.00	67.00	5,514
2021-09-29	67.00	67.00	67.00	67.00	12,859
2021-09-28	67.20	67.20	67.20	67.20	6,517
2021-09-27	69.00	69.00	69.00	69.00	16,823
2021-09-24	70.40	70.40	70.40	70.40	4,531
2021-09-23	71.90	71.90	71.90	71.90	3,639
2021-09-22	71.50	71.50	71.50	71.50	835
2021-09-21	71.20	71.20	71.20	71.20	14,646
2021-09-20	72.60	72.60	72.60	72.60	11,728
2021-09-17	74.10	74.10	74.10	74.10	26,841
2021-09-16	77.00	77.00	77.00	77.00	19,457
2021-09-15	76.00	76.00	76.00	76.00	8,108
2021-09-14	77.00	77.00	77.00	77.00	5,188
2021-09-13	77.90	77.90	77.90	77.90	3,541
2021-09-10	80.00	80.00	80.00	80.00	1,857
2021-09-09	81.10	81.10	81.10	81.10	10,908
2021-09-08	80.70	80.70	80.70	80.70	8,494
2021-09-07	82.70	82.70	82.70	82.70	1,083
2021-09-06	82.10	82.10	82.10	82.10	2,791
2021-09-03	81.50	81.50	81.50	81.50	3,731
2021-09-02	82.30	82.30	82.30	82.30	8,029
2021-09-01	81.30	81.30	81.30	81.30	8,870
2021-08-31	80.20	80.20	80.20	80.20	4,409
2021-08-30	82.00	82.00	82.00	82.00	0
2021-08-27	82.00	82.00	82.00	82.00	3,158
2021-08-26	82.40	82.40	82.40	82.40	1,779
2021-08-25	79.90	79.90	79.90	79.90	8,924
2021-08-24	80.20	80.20	80.20	80.20	4,079
2021-08-23	78.40	78.40	78.40	78.40	5,092
2021-08-20	82.00	82.00	82.00	82.00	7,493
2021-08-19	81.20	81.20	81.20	81.20	6,353
2021-08-18	80.00	80.00	80.00	80.00	4,664
2021-08-17	79.40	79.40	79.40	79.40	5,704
2021-08-16	79.00	79.00	79.00	79.00	1,693
2021-08-13	80.40	80.40	80.40	80.40	5,462
2021-08-12	79.90	79.90	79.90	79.90	3,280
2021-08-11	79.50	79.50	79.50	79.50	6,059
2021-08-10	79.80	79.80	79.80	79.80	12,035
2021-08-09	78.90	78.90	78.90	78.90	2,018
2021-08-06	79.70	79.70	79.70	79.70	1,002
2021-08-05	80.70	80.70	80.70	80.70	1,746
2021-08-04	80.30	80.30	80.30	80.30	1,913
2021-08-03	79.40	79.40	79.40	79.40	8,629
2021-08-02	79.30	79.30	79.30	79.30	13,611
2021-07-30	79.10	79.10	79.10	79.10	24,452
2021-07-29	79.70	79.70	79.70	79.70	1,238
2021-07-28	79.00	79.00	79.00	79.00	6,017
2021-07-27	78.90	78.90	78.90	78.90	7,500
2021-07-26	81.30	81.30	81.30	81.30	36,598
2021-07-23	79.70	79.70	79.70	79.70	7,339
2021-07-22	79.90	79.90	79.90	79.90	4,841
2021-07-21	78.50	78.50	78.50	78.50	3,534
2021-07-20	76.20	76.20	76.20	76.20	4,055
2021-07-19	74.30	74.30	74.30	74.30	5,646
2021-07-16	74.70	74.70	74.70	74.70	5,517
2021-07-15	75.70	75.70	75.70	75.70	9,301
2021-07-14	76.30	76.30	76.30	76.30	4,569
2021-07-13	75.30	75.30	75.30	75.30	2,336
2021-07-12	74.80	74.80	74.80	74.80	3,231
2021-07-09	73.60	73.60	73.60	73.60	5,539
2021-07-08	73.10	73.10	73.10	73.10	7,891
2021-07-07	73.70	73.70	73.70	73.70	21,140
2021-07-06	72.90	72.90	72.90	72.90	14,687
2021-07-05	72.90	72.90	72.90	72.90	13,698
2021-07-02	69.50	69.50	69.50	69.50	5,953
2021-07-01	69.50	69.50	69.50	69.50	735
2021-06-30	68.90	68.90	68.90	68.90	3,149
2021-06-29	68.20	68.20	68.20	68.20	6,083
2021-06-28	68.00	68.00	68.00	68.00	12,564
2021-06-25	67.30	67.30	67.30	67.30	0
2021-06-24	67.30	67.30	67.30	67.30	2,353
2021-06-23	66.20	66.20	66.20	66.20	850
2021-06-22	65.90	65.90	65.90	65.90	415
2021-06-21	66.20	66.20	66.20	66.20	1,657
2021-06-18	66.60	66.60	66.60	66.60	4,488
2021-06-17	67.30	67.30	67.30	67.30	4,315
2021-06-16	66.80	66.80	66.80	66.80	6,698
2021-06-15	67.10	67.10	67.10	67.10	117,647
2021-06-14	67.80	67.80	67.80	67.80	6,676
2021-06-11	67.80	67.80	67.80	67.80	2,409
2021-06-10	67.20	67.20	67.20	67.20	814
2021-06-09	67.60	67.60	67.60	67.60	2,480
2021-06-08	68.10	68.10	68.10	68.10	3,698
2021-06-07	68.50	68.50	68.50	68.50	1,532
2021-06-04	69.10	69.10	69.10	69.10	2,367
2021-06-03	69.00	69.00	69.00	69.00	17,192
2021-06-02	67.50	67.50	67.50	67.50	11,573
2021-06-01	68.60	68.60	68.60	68.60	26,188
2021-05-28	67.50	67.50	67.50	67.50	17,833
2021-05-27	67.30	67.30	67.30	67.30	50,183
2021-05-26	66.70	66.70	66.70	66.70	15,450
2021-05-25	67.10	67.10	67.10	67.10	22,964
2021-05-24	66.70	66.70	66.70	66.70	101,663
2021-05-21	66.00	66.00	66.00	66.00	15,460
2021-05-20	64.70	64.70	64.70	64.70	8,479
2021-05-19	66.00	66.00	66.00	66.00	5,423
2021-05-18	66.10	66.10	66.10	66.10	12,004
2021-05-17	64.90	64.90	64.90	64.90	16,006
2021-05-14	65.10	65.10	65.10	65.10	32,956
2021-05-13	64.70	64.70	64.70	64.70	0
2021-05-12	64.70	64.70	64.70	64.70	23,158
2021-05-11	59.50	59.50	59.50	59.50	1,476
2021-05-10	60.40	60.40	60.40	60.40	6,855
2021-05-07	60.60	60.60	60.60	60.60	3,447
2021-05-06	59.10	59.10	59.10	59.10	13,612
2021-05-05	58.90	58.90	58.90	58.90	27,219
2021-05-04	57.90	57.90	57.90	57.90	3,090
2021-04-30	57.90	57.90	57.90	57.90	6,986
2021-04-29	56.50	56.50	56.50	56.50	3,766
2021-04-28	53.80	53.80	53.80	53.80	4,545
2021-04-27	52.90	52.90	52.90	52.90	2,536
2021-04-26	54.90	54.90	54.90	54.90	2,928
2021-04-23	53.50	53.50	53.50	53.50	7,754
2021-04-22	53.00	53.00	53.00	53.00	14,744
2021-04-21	53.20	53.20	53.20	53.20	626
2021-04-20	53.20	53.20	53.20	53.20	11,114
2021-04-19	54.20	54.20	54.20	54.20	2,773
2021-04-16	54.60	54.60	54.60	54.60	7,210
2021-04-15	53.80	53.80	53.80	53.80	5,804
2021-04-14	52.40	52.40	52.40	52.40	9,170
2021-04-13	53.00	53.00	53.00	53.00	7,423
2021-04-12	54.20	54.20	54.20	54.20	6,549
2021-04-09	53.00	53.00	53.00	53.00	3,784
2021-04-08	53.10	53.10	53.10	53.10	3,619
2021-04-07	51.80	51.80	51.80	51.80	7,973
2021-04-06	50.60	50.60	50.60	50.60	7,054
2021-04-01	50.20	50.20	50.20	50.20	444
2021-03-31	50.20	50.20	50.20	50.20	5,574
2021-03-30	49.90	49.90	49.90	49.90	1,382
2021-03-29	49.60	49.60	49.60	49.60	3,749
2021-03-26	49.45	49.45	49.45	49.45	6,947
2021-03-25	46.35	46.35	46.35	46.35	9,175
2021-03-24	45.75	45.75	45.75	45.75	4,008
2021-03-23	45.75	45.75	45.75	45.75	972
2021-03-22	46.10	46.10	46.10	46.10	2,860
2021-03-19	46.30	46.30	46.30	46.30	2,287
2021-03-18	46.20	46.20	46.20	46.20	4,290
2021-03-17	45.35	45.35	45.35	45.35	4,175
2021-03-16	45.80	45.80	45.80	45.80	2,383
2021-03-15	46.15	46.15	46.15	46.15	6,780
2021-03-12	47.00	47.00	47.00	47.00	14,357
2021-03-11	46.45	46.45	46.45	46.45	3,755
2021-03-10	46.15	46.15	46.15	46.15	5,615
2021-03-09	46.00	46.00	46.00	46.00	1,859
2021-03-08	45.05	45.05	45.05	45.05	5,687
2021-03-05	44.65	44.65	44.65	44.65	6,508
2021-03-04	45.60	45.60	45.60	45.60	2,520
2021-03-03	46.35	46.35	46.35	46.35	4,756
2021-03-02	46.70	46.70	46.70	46.70	7,665
2021-03-01	46.95	46.95	46.95	46.95	4,989
2021-02-26	46.55	46.55	46.55	46.55	6,655
2021-02-25	46.35	46.35	46.35	46.35	4,852
2021-02-24	47.10	47.10	47.10	47.10	7,435
2021-02-23	49.15	49.15	49.15	49.15	7,348
2021-02-22	52.20	52.20	52.20	52.20	2,723
2021-02-19	52.10	52.10	52.10	52.10	2,418
2021-02-18	52.00	52.00	52.00	52.00	9,401
2021-02-17	51.90	51.90	51.90	51.90	4,485
2021-02-16	52.00	52.00	52.00	52.00	8,964
2021-02-15	51.60	51.60	51.60	51.60	1,180
2021-02-12	50.70	50.70	50.70	50.70	12,056
2021-02-11	51.50	51.50	51.50	51.50	7,449
2021-02-10	51.50	51.50	51.50	51.50	4,148
2021-02-09	51.40	51.40	51.40	51.40	1,360
2021-02-08	51.20	51.20	51.20	51.20	1,402
2021-02-05	50.50	50.50	50.50	50.50	4,802
2021-02-04	51.70	51.70	51.70	51.70	1,274
2021-02-03	51.30	51.30	51.30	51.30	6,580
2021-02-02	50.70	50.70	50.70	50.70	794
2021-02-01	51.10	51.10	51.10	51.10	16,656
2021-01-29	50.60	50.60	50.60	50.60	6,077
2021-01-28	49.50	49.50	49.50	49.50	11,377
2021-01-27	50.00	50.00	50.00	50.00	3,482
2021-01-26	49.00	49.00	49.00	49.00	6,881
2021-01-25	48.45	48.45	48.45	48.45	3,466
2021-01-22	49.25	49.25	49.25	49.25	4,604
2021-01-21	48.70	48.70	48.70	48.70	4,524
2021-01-20	47.25	47.25	47.25	47.25	1,120
2021-01-19	47.25	47.25	47.25	47.25	1,876
2021-01-18	46.90	46.90	46.90	46.90	2,759
2021-01-15	46.55	46.55	46.55	46.55	287
2021-01-14	46.95	46.95	46.95	46.95	2,050
2021-01-13	47.25	47.25	47.25	47.25	1,157
2021-01-12	45.70	45.70	45.70	45.70	401
2021-01-11	45.70	45.70	45.70	45.70	1,809
2021-01-08	47.00	47.00	47.00	47.00	20,315
2021-01-07	45.95	45.95	45.95	45.95	2,764
2021-01-06	45.80	45.80	45.80	45.80	0
2021-01-05	45.80	45.80	45.80	45.80	2,478
2021-01-04	46.85	46.85	46.85	46.85	10,918
2020-12-31	45.90	45.90	45.90	45.90	0
2020-12-30	45.90	45.90	45.90	45.90	2,374
2020-12-29	44.30	44.30	44.30	44.30	1,121
2020-12-24	44.30	44.30	44.30	44.30	0
2020-12-23	44.30	44.30	44.30	44.30	424
2020-12-22	44.10	44.10	44.10	44.10	9,307
2020-12-21	43.85	43.85	43.85	43.85	2,974
2020-12-18	44.40	44.40	44.40	44.40	1,633
2020-12-17	43.85	43.85	43.85	43.85	6,162
2020-12-16	43.35	43.35	43.35	43.35	453
2020-12-15	43.35	43.35	43.35	43.35	4,996
2020-12-14	43.65	43.65	43.65	43.65	1,517
2020-12-11	43.35	43.35	43.35	43.35	2,422
2020-12-10	44.50	44.50	44.50	44.50	4,450
2020-12-09	46.95	46.95	46.95	46.95	8,144
2020-12-08	46.00	46.00	46.00	46.00	5,946
2020-12-07	44.60	44.60	44.60	44.60	2,213
2020-12-04	43.75	43.75	43.75	43.75	2,995
2020-12-03	43.70	43.70	43.70	43.70	2,554
2020-12-02	43.50	43.50	43.50	43.50	1,850
2020-12-01	43.30	43.30	43.30	43.30	1,119
2020-11-30	43.75	43.75	43.75	43.75	579
2020-11-27	43.35	43.35	43.35	43.35	3,227
2020-11-26	43.45	43.45	43.45	43.45	820
2020-11-25	43.60	43.60	43.60	43.60	4,802
2020-11-24	44.70	44.70	44.70	44.70	1,200
2020-11-23	44.35	44.35	44.35	44.35	862
2020-11-20	43.80	43.80	43.80	43.80	900
2020-11-19	43.85	43.85	43.85	43.85	25
2020-11-18	43.90	43.90	43.90	43.90	159
2020-11-17	43.90	43.90	43.90	43.90	88
2020-11-16	43.65	43.65	43.65	43.65	1,197
2020-11-13	43.50	43.50	43.50	43.50	1,383
2020-11-12	43.95	43.95	43.95	43.95	0
2020-11-11	43.95	43.95	43.95	43.95	203
2020-11-10	43.95	43.95	43.95	43.95	1,660
2020-11-09	43.95	43.95	43.95	43.95	2,673
2020-11-06	43.80	43.80	43.80	43.80	6,847
2020-11-05	43.30	43.30	43.30	43.30	3,644
2020-11-04	43.60	43.60	43.60	43.60	14,651
2020-11-03	42.60	42.60	42.60	42.60	923
2020-11-02	41.50	41.50	41.50	41.50	3,182
2020-10-30	40.55	40.55	40.55	40.55	3,463
2020-10-29	40.85	40.85	40.85	40.85	2,929
2020-10-28	40.70	40.70	40.70	40.70	10,654
2020-10-27	42.10	42.10	42.10	42.10	507
2020-10-26	41.30	41.30	41.30	41.30	10,559
2020-10-23	42.05	42.05	42.05	42.05	6,177
2020-10-22	42.75	42.75	42.75	42.75	3,115
2020-10-21	42.00	42.00	42.00	42.00	2,414
2020-10-20	43.25	43.25	43.25	43.25	104
2020-10-16	43.90	43.90	43.90	43.90	527
2020-10-15	42.90	42.90	42.90	42.90	1,330
2020-10-14	43.80	43.80	43.80	43.80	2,781
2020-10-13	42.80	42.80	42.80	42.80	900
2020-10-12	43.20	43.20	43.20	43.20	75
2020-10-09	43.25	43.25	43.25	43.25	1,909
2020-10-08	43.40	43.40	43.40	43.40	0
2020-10-07	43.40	43.40	43.40	43.40	10,601
2020-10-06	43.00	43.00	43.00	43.00	0
2020-10-05	43.00	43.00	43.00	43.00	1,956
2020-10-02	42.00	42.00	42.00	42.00	748
2020-10-01	42.55	42.55	42.55	42.55	205
2020-09-30	43.05	43.05	43.05	43.05	1,023
2020-09-29	43.00	43.00	43.00	43.00	0
2020-09-28	43.00	43.00	43.00	43.00	6,095
2020-09-25	42.05	42.05	42.05	42.05	4,415
2020-09-24	41.95	41.95	41.95	41.95	284
2020-09-23	42.90	42.90	42.90	42.90	6,857
2020-09-22	43.75	43.75	43.75	43.75	41
2020-09-21	43.65	43.65	43.65	43.65	3,156
2020-09-18	44.75	44.75	44.75	44.75	32,801
2020-09-17	44.55	44.55	44.55	44.55	749
2020-09-16	44.50	44.50	44.50	44.50	500
2020-09-15	42.60	42.60	42.60	42.60	5,556
2020-09-14	42.55	42.55	42.55	42.55	1,303
2020-09-11	43.55	43.55	43.55	43.55	41
2020-04-03	38.05	38.05	38.05	38.05	0
2020-04-02	38.05	38.05	38.05	38.05	0
2020-04-01	38.05	38.05	38.05	38.05	152

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735