Roche Hldg Adr Share History

Roche Hldg Adr Share Price history. The following table shows end-of-day data 0TDF historical share prices for Roche Hldg Adr, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	30.22	30.22	30.22	30.22	200
2024-05-02	30.22	30.22	30.22	30.22	550
2024-05-01	30.22	30.22	30.22	30.22	113
2024-04-30	30.22	30.22	30.22	30.22	0
2024-04-29	30.22	30.22	30.22	30.22	0
2024-04-26	30.22	30.22	30.22	30.22	73,352
2024-04-25	30.78	30.78	30.78	30.78	133
2024-04-24	30.78	30.78	30.78	30.78	0
2024-04-23	30.78	30.78	30.78	30.78	300
2024-04-22	30.78	30.78	30.78	30.78	0
2024-04-19	30.78	30.78	30.78	30.78	157
2024-04-18	30.78	30.78	30.78	30.78	0
2024-04-17	30.78	30.78	30.78	30.78	0
2024-04-16	30.78	30.78	30.78	30.78	0
2024-04-15	30.78	30.78	30.78	30.78	0
2024-04-12	30.78	30.78	30.78	30.78	702
2024-04-11	31.00	31.00	31.00	31.00	1,400
2024-04-10	30.02	30.02	30.02	30.02	0
2024-04-09	30.02	30.02	30.02	30.02	200
2024-04-08	30.02	30.02	30.02	30.02	2,525
2024-04-05	31.32	31.32	31.32	31.32	0
2024-04-04	31.32	31.32	31.32	31.32	220
2024-04-03	32.86	32.86	32.86	32.86	0
2024-04-02	32.86	32.86	32.86	32.86	120
2024-04-01	32.86	32.86	32.86	32.86	0
2024-03-29	32.86	32.86	32.86	32.86	0
2024-03-28	32.86	32.86	32.86	32.86	250
2024-03-27	32.86	32.86	32.86	32.86	0
2024-03-26	32.86	32.86	32.86	32.86	367,466
2024-03-25	32.86	32.86	32.86	32.86	3
2024-03-22	32.86	32.86	32.86	32.86	400
2024-03-21	32.86	32.86	32.86	32.86	620
2024-03-20	32.86	32.86	32.86	32.86	10
2024-03-19	32.86	32.86	32.86	32.86	0
2024-03-18	32.86	32.86	32.86	32.86	0
2024-03-15	32.86	32.86	32.86	32.86	0
2024-03-14	32.86	32.86	32.86	32.86	200
2024-03-13	32.86	32.86	32.86	32.86	112
2024-03-12	32.86	32.86	32.86	32.86	0
2024-03-11	32.86	32.86	32.86	32.86	0
2024-03-08	32.86	32.86	32.86	32.86	0
2024-03-07	32.86	32.86	32.86	32.86	0
2024-03-06	32.86	32.86	32.86	32.86	100
2024-03-05	32.86	32.86	32.86	32.86	500
2024-03-04	32.86	32.86	32.86	32.86	0
2024-03-01	32.86	32.86	32.86	32.86	0
2024-02-29	32.86	32.86	32.86	32.86	3
2024-02-28	32.86	32.86	32.86	32.86	155
2024-02-27	33.41	33.41	33.41	33.41	15
2024-02-26	33.41	33.41	33.41	33.41	0
2024-02-23	33.41	33.41	33.41	33.41	100
2024-02-22	33.41	33.41	33.41	33.41	144
2024-02-21	33.41	33.41	33.41	33.41	150
2024-02-20	33.41	33.41	33.41	33.41	410
2024-02-19	33.41	33.41	33.41	33.41	0
2024-02-16	33.41	33.41	33.41	33.41	0
2024-02-15	33.41	33.41	33.41	33.41	0
2024-02-14	33.41	33.41	33.41	33.41	0
2024-02-13	33.41	33.41	33.41	33.41	0
2024-02-12	33.41	33.41	33.41	33.41	0
2024-02-09	33.41	33.41	33.41	33.41	0
2024-02-08	33.41	33.41	33.41	33.41	190
2024-02-07	33.41	33.41	33.41	33.41	0
2024-02-06	33.41	33.41	33.41	33.41	0
2024-02-05	33.41	33.41	33.41	33.41	0
2024-02-02	33.41	33.41	33.41	33.41	0
2024-02-01	33.41	33.41	33.41	33.41	900
2024-01-31	33.41	33.41	33.41	33.41	0
2024-01-30	33.41	33.41	33.41	33.41	0
2024-01-29	33.41	33.41	33.41	33.41	0
2024-01-26	33.41	33.41	33.41	33.41	0
2024-01-25	33.41	33.41	33.41	33.41	200
2024-01-24	33.41	33.41	33.41	33.41	230,000
2024-01-23	33.41	33.41	33.41	33.41	228
2024-01-22	33.41	33.41	33.41	33.41	0
2024-01-19	33.41	33.41	33.41	33.41	0
2024-01-18	33.41	33.41	33.41	33.41	472
2024-01-17	33.41	33.41	33.41	33.41	800
2024-01-16	33.41	33.41	33.41	33.41	250
2024-01-15	33.41	33.41	33.41	33.41	0
2024-01-12	33.41	33.41	33.41	33.41	0
2024-01-11	33.41	33.41	33.41	33.41	1,000
2024-01-10	33.41	33.41	33.41	33.41	137
2024-01-09	33.41	33.41	33.41	33.41	0
2024-01-08	33.41	33.41	33.41	33.41	0
2024-01-05	33.41	33.41	33.41	33.41	0
2024-01-04	33.41	33.41	33.41	33.41	0
2024-01-03	33.41	33.41	33.41	33.41	2,000
2024-01-02	33.41	33.41	33.41	33.41	0
2024-01-01	33.41	33.41	33.41	33.41	0
2023-12-29	33.41	33.41	33.41	33.41	0
2023-12-28	33.41	33.41	33.41	33.41	0
2023-12-27	33.41	33.41	33.41	33.41	280
2023-12-26	33.41	33.41	33.41	33.41	0
2023-12-25	33.41	33.41	33.41	33.41	0
2023-12-22	33.41	33.41	33.41	33.41	0
2023-12-21	33.41	33.41	33.41	33.41	0
2023-12-20	33.41	33.41	33.41	33.41	0
2023-12-19	33.41	33.41	33.41	33.41	0
2023-12-18	33.41	33.41	33.41	33.41	300
2023-12-15	33.41	33.41	33.41	33.41	1,500
2023-12-14	33.41	33.41	33.41	33.41	0
2023-12-13	33.41	33.41	33.41	33.41	5
2023-12-12	33.41	33.41	33.41	33.41	1,544
2023-12-11	33.41	33.41	33.41	33.41	0
2023-12-08	33.41	33.41	33.41	33.41	0
2023-12-07	33.41	33.41	33.41	33.41	0
2023-12-06	33.41	33.41	33.41	33.41	0
2023-12-05	33.41	33.41	33.41	33.41	0
2023-12-04	33.41	33.41	33.41	33.41	0
2023-12-01	33.41	33.41	33.41	33.41	0
2023-11-30	33.41	33.41	33.41	33.41	0
2023-11-29	33.41	33.41	33.41	33.41	0
2023-11-28	33.41	33.41	33.41	33.41	0
2023-11-27	33.41	33.41	33.41	33.41	0
2023-11-24	33.41	33.41	33.41	33.41	1,591
2023-11-23	33.41	33.41	33.41	33.41	0
2023-11-22	33.41	33.41	33.41	33.41	3,580
2023-11-21	33.41	33.41	33.41	33.41	0
2023-11-20	33.41	33.41	33.41	33.41	0
2023-11-17	33.41	33.41	33.41	33.41	0
2023-11-16	33.41	33.41	33.41	33.41	250
2023-11-15	33.41	33.41	33.41	33.41	0
2023-11-14	33.41	33.41	33.41	33.41	0
2023-11-13	33.41	33.41	33.41	33.41	35
2023-11-10	33.41	33.41	33.41	33.41	30
2023-11-09	33.41	33.41	33.41	33.41	0
2023-11-08	33.41	33.41	33.41	33.41	0
2023-11-07	33.41	33.41	33.41	33.41	75
2023-11-06	33.41	33.41	33.41	33.41	0
2023-11-03	33.41	33.41	33.41	33.41	0
2023-11-02	33.41	33.41	33.41	33.41	0
2023-11-01	33.41	33.41	33.41	33.41	89
2023-10-31	33.41	33.41	33.41	33.41	0
2023-10-30	33.80	33.80	33.80	33.80	1,100
2023-10-27	33.80	33.80	33.80	33.80	375
2023-10-26	33.80	33.80	33.80	33.80	0
2023-10-25	33.80	33.80	33.80	33.80	0
2023-10-24	33.80	33.80	33.80	33.80	0
2023-10-23	33.80	33.80	33.80	33.80	0
2023-10-20	33.80	33.80	33.80	33.80	0
2023-10-19	33.80	33.80	33.80	33.80	0
2023-10-18	33.80	33.80	33.80	33.80	275
2023-10-17	33.80	33.80	33.80	33.80	8,600
2023-10-16	33.80	33.80	33.80	33.80	0
2023-10-13	33.80	33.80	33.80	33.80	0
2023-10-12	33.80	33.80	33.80	33.80	10
2023-10-11	33.80	33.80	33.80	33.80	0
2023-10-10	33.80	33.80	33.80	33.80	0
2023-10-09	33.80	33.80	33.80	33.80	0
2023-10-06	33.80	33.80	33.80	33.80	8,000
2023-10-05	34.54	34.54	34.54	34.54	1,700
2023-10-04	34.54	34.54	34.54	34.54	0
2023-10-03	34.54	34.54	34.54	34.54	0
2023-10-02	34.54	34.54	34.54	34.54	0
2023-09-29	34.54	34.54	34.54	34.54	0
2023-09-28	34.54	34.54	34.54	34.54	1,906
2023-09-27	34.54	34.54	34.54	34.54	2,335
2023-09-26	34.60	34.60	34.60	34.60	6,505
2023-09-25	34.60	34.60	34.60	34.60	0
2023-09-22	38.32	38.32	38.32	38.32	10,000
2023-09-21	38.32	38.32	38.32	38.32	0
2023-09-20	38.32	38.32	38.32	38.32	0
2023-09-19	38.32	38.32	38.32	38.32	0
2023-09-18	38.32	38.32	38.32	38.32	0
2023-09-15	38.32	38.32	38.32	38.32	300
2023-09-14	38.32	38.32	38.32	38.32	0
2023-09-13	38.32	38.32	38.32	38.32	0
2023-09-12	38.32	38.32	38.32	38.32	0
2023-09-11	38.32	38.32	38.32	38.32	223
2023-09-08	38.32	38.32	38.32	38.32	0
2023-09-07	38.32	38.32	38.32	38.32	0
2023-09-06	38.32	38.32	38.32	38.32	500
2023-09-05	38.32	38.32	38.32	38.32	300
2023-09-04	38.32	38.32	38.32	38.32	0
2023-09-01	38.32	38.32	38.32	38.32	20
2023-08-31	38.32	38.32	38.32	38.32	0
2023-08-30	38.32	38.32	38.32	38.32	0
2023-08-29	38.32	38.32	38.32	38.32	0
2023-08-28	38.32	38.32	38.32	38.32	0
2023-08-25	38.32	38.32	38.32	38.32	0
2023-08-24	38.32	38.32	38.32	38.32	0
2023-08-23	38.32	38.32	38.32	38.32	200
2023-08-22	38.32	38.32	38.32	38.32	7
2023-08-21	38.32	38.32	38.32	38.32	0
2023-08-18	38.32	38.32	38.32	38.32	0
2023-08-17	38.32	38.32	38.32	38.32	0
2023-08-16	38.32	38.32	38.32	38.32	0
2023-08-15	38.32	38.32	38.32	38.32	0
2023-08-14	38.32	38.32	38.32	38.32	0
2023-08-11	38.32	38.32	38.32	38.32	0
2023-08-10	38.32	38.32	38.32	38.32	0
2023-08-09	38.32	38.32	38.32	38.32	0
2023-08-08	38.32	38.32	38.32	38.32	0
2023-08-07	38.32	38.32	38.32	38.32	0
2023-08-04	38.32	38.32	38.32	38.32	0
2023-08-03	38.32	38.32	38.32	38.32	20
2023-08-02	38.99	38.99	38.99	38.99	100,000
2023-08-01	38.99	38.99	38.99	38.99	50
2023-07-31	38.99	38.99	38.99	38.99	0
2023-07-28	38.99	38.99	38.99	38.99	0
2023-07-27	38.99	38.99	38.99	38.99	0
2023-07-26	38.99	38.99	38.99	38.99	0
2023-07-25	38.99	38.99	38.99	38.99	0
2023-07-24	38.99	38.99	38.99	38.99	0
2023-07-21	38.99	38.99	38.99	38.99	0
2023-07-20	38.99	38.99	38.99	38.99	0
2023-07-19	38.99	38.99	38.99	38.99	600
2023-07-18	38.99	38.99	38.99	38.99	0
2023-07-17	38.99	38.99	38.99	38.99	137
2023-07-14	38.23	38.23	38.23	38.23	100
2023-07-13	38.23	38.23	38.23	38.23	0
2023-07-12	38.23	38.23	38.23	38.23	0
2023-07-11	38.23	38.23	38.23	38.23	0
2023-07-10	38.23	38.23	38.23	38.23	0
2023-07-07	38.23	38.23	38.23	38.23	0
2023-07-06	38.23	38.23	38.23	38.23	0
2023-07-05	38.23	38.23	38.23	38.23	0
2023-07-04	38.23	38.23	38.23	38.23	0
2023-07-03	38.23	38.23	38.23	38.23	250
2023-06-30	38.23	38.23	38.23	38.23	0
2023-06-29	38.23	38.23	38.23	38.23	0
2023-06-28	38.23	38.23	38.23	38.23	910
2023-06-27	38.23	38.23	38.23	38.23	0
2023-06-26	38.23	38.23	38.23	38.23	0
2023-06-23	38.23	38.23	38.23	38.23	0
2023-06-22	38.51	38.51	38.51	38.51	0
2023-06-21	38.55	38.55	38.55	38.55	37
2023-06-20	38.46	38.46	38.46	38.46	28,444
2023-06-19	39.00	39.00	39.00	39.00	0
2023-06-16	39.97	39.97	39.97	39.97	0
2023-06-15	39.97	39.97	39.97	39.97	0
2023-06-14	39.97	39.97	39.97	39.97	0
2023-06-13	39.97	39.97	39.97	39.97	0
2023-06-12	39.97	39.97	39.97	39.97	0
2023-06-09	39.97	39.97	39.97	39.97	0
2023-06-08	39.97	39.97	39.97	39.97	0
2023-06-07	39.97	39.97	39.97	39.97	0
2023-06-06	39.97	39.97	39.97	39.97	83
2023-06-05	39.97	39.97	39.97	39.97	225
2023-06-02	39.97	39.97	39.97	39.97	0
2023-06-01	39.97	39.97	39.97	39.97	0
2023-05-31	39.97	39.97	39.97	39.97	78
2023-05-30	39.97	39.97	39.97	39.97	0
2023-05-29	39.97	39.97	39.97	39.97	0
2023-05-26	39.97	39.97	39.97	39.97	112
2023-05-25	39.97	39.97	39.97	39.97	0
2023-05-24	39.97	39.97	39.97	39.97	0
2023-05-23	39.97	39.97	39.97	39.97	25
2023-05-22	39.97	39.97	39.97	39.97	0
2023-05-19	39.97	39.97	39.97	39.97	0
2023-05-18	39.97	39.97	39.97	39.97	0
2023-05-17	39.97	39.97	39.97	39.97	0
2023-05-16	39.97	39.97	39.97	39.97	0
2023-05-15	39.97	39.97	39.97	39.97	500
2023-05-12	39.97	39.97	39.97	39.97	300
2023-05-11	39.97	39.97	39.97	39.97	0
2023-05-10	39.97	39.97	39.97	39.97	310
2023-05-09	39.97	39.97	39.97	39.97	0
2023-05-08	38.36	38.36	38.36	38.36	0
2023-05-05	38.36	38.36	38.36	38.36	0
2023-05-04	38.36	38.36	38.36	38.36	0
2023-05-03	38.36	38.36	38.36	38.36	0
2023-05-02	38.36	38.36	38.36	38.36	0
2023-05-01	38.36	38.36	38.36	38.36	0
2023-04-28	38.36	38.36	38.36	38.36	130
2023-04-27	38.36	38.36	38.36	38.36	0
2023-04-26	38.36	38.36	38.36	38.36	0
2023-04-25	38.36	38.36	38.36	38.36	600
2023-04-24	38.36	38.36	38.36	38.36	0
2023-04-21	38.36	38.36	38.36	38.36	350
2023-04-20	38.36	38.36	38.36	38.36	0
2023-04-19	38.36	38.36	38.36	38.36	840
2023-04-18	38.85	38.85	38.85	38.85	0
2023-04-17	38.85	38.85	38.85	38.85	0
2023-04-14	38.85	38.85	38.85	38.85	0
2023-04-13	38.85	38.85	38.85	38.85	308
2023-04-12	35.91	35.91	35.91	35.91	300
2023-04-11	35.91	35.91	35.91	35.91	150
2023-04-10	35.91	35.91	35.91	35.91	0
2023-04-07	35.91	35.91	35.91	35.91	0
2023-04-06	35.91	35.91	35.91	35.91	150
2023-04-05	35.91	35.91	35.91	35.91	650
2023-04-04	35.56	35.56	35.56	35.56	1,150
2023-04-03	35.56	35.56	35.56	35.56	525
2023-03-31	37.96	37.96	37.96	37.96	0
2023-03-30	37.96	37.96	37.96	37.96	0
2023-03-29	37.96	37.96	37.96	37.96	150
2023-03-28	37.96	37.96	37.96	37.96	0
2023-03-27	37.96	37.96	37.96	37.96	250
2023-03-24	37.96	37.96	37.96	37.96	0
2023-03-23	37.96	37.96	37.96	37.96	7
2023-03-22	37.96	37.96	37.96	37.96	0
2023-03-21	37.96	37.96	37.96	37.96	0
2023-03-20	37.96	37.96	37.96	37.96	162
2023-03-17	37.96	37.96	37.96	37.96	0
2023-03-16	37.96	37.96	37.96	37.96	35
2023-03-15	37.96	37.96	37.96	37.96	0
2023-03-14	37.96	37.96	37.96	37.96	0
2023-03-13	37.96	37.96	37.96	37.96	355
2023-03-10	37.96	37.96	37.96	37.96	0
2023-03-09	37.96	37.96	37.96	37.96	0
2023-03-08	37.96	37.96	37.96	37.96	0
2023-03-07	37.96	37.96	37.96	37.96	0
2023-03-06	37.96	37.96	37.96	37.96	100
2023-03-03	37.96	37.96	37.96	37.96	0
2023-03-02	37.96	37.96	37.96	37.96	0
2023-03-01	37.96	37.96	37.96	37.96	300
2023-02-28	37.96	37.96	37.96	37.96	0
2023-02-27	37.96	37.96	37.96	37.96	0
2023-02-24	37.96	37.96	37.96	37.96	0
2023-02-23	37.96	37.96	37.96	37.96	0
2023-02-22	37.96	37.96	37.96	37.96	0
2023-02-21	37.96	37.96	37.96	37.96	0
2023-02-20	37.96	37.96	37.96	37.96	0
2023-02-17	37.96	37.96	37.96	37.96	0
2023-02-16	37.96	37.96	37.96	37.96	0
2023-02-15	37.96	37.96	37.96	37.96	0
2023-02-14	37.96	37.96	37.96	37.96	10,914
2023-02-13	39.32	39.32	39.32	39.32	0
2023-02-10	39.32	39.32	39.32	39.32	0
2023-02-09	39.32	39.32	39.32	39.32	4,400
2023-02-08	39.32	39.32	39.32	39.32	0
2023-02-07	39.32	39.32	39.32	39.32	0
2023-02-06	39.32	39.32	39.32	39.32	0
2023-02-03	39.32	39.32	39.32	39.32	0
2023-02-02	39.32	39.32	39.32	39.32	200
2023-02-01	39.32	39.32	39.32	39.32	100
2023-01-31	39.32	39.32	39.32	39.32	0
2023-01-30	39.32	39.32	39.32	39.32	0
2023-01-27	39.75	39.75	39.75	39.75	500
2023-01-26	39.75	39.75	39.75	39.75	0
2023-01-25	39.75	39.75	39.75	39.75	0
2023-01-24	40.80	40.80	40.80	40.80	8,000
2023-01-23	40.80	40.80	40.80	40.80	0
2023-01-20	40.80	40.80	40.80	40.80	2,000
2023-01-19	40.80	40.80	40.80	40.80	0
2023-01-18	39.36	39.36	39.36	39.36	16,000
2023-01-17	39.36	39.36	39.36	39.36	0
2023-01-16	39.36	39.36	39.36	39.36	0
2023-01-13	39.36	39.36	39.36	39.36	0
2023-01-12	39.36	39.36	39.36	39.36	0
2023-01-11	39.36	39.36	39.36	39.36	0
2023-01-10	39.36	39.36	39.36	39.36	0
2023-01-09	39.36	39.36	39.36	39.36	0
2023-01-06	39.36	39.36	39.36	39.36	0
2023-01-05	39.36	39.36	39.36	39.36	14
2023-01-04	40.92	40.92	40.92	40.92	0
2023-01-03	40.92	40.92	40.92	40.92	0
2023-01-02	40.92	40.92	40.92	40.92	0
2022-12-30	40.92	40.92	40.92	40.92	0
2022-12-29	40.92	40.92	40.92	40.92	0
2022-12-28	40.92	40.92	40.92	40.92	0
2022-12-27	40.92	40.92	40.92	40.92	0
2022-12-26	40.92	40.92	40.92	40.92	0
2022-12-23	40.92	40.92	40.92	40.92	0
2022-12-22	40.92	40.92	40.92	40.92	0
2022-12-21	40.92	40.92	40.92	40.92	0
2022-12-20	40.92	40.92	40.92	40.92	0
2022-12-19	40.92	40.92	40.92	40.92	0
2022-12-16	40.92	40.92	40.92	40.92	0
2022-12-15	40.92	40.92	40.92	40.92	180
2022-12-14	40.94	40.94	40.94	40.94	100
2022-12-13	40.94	40.94	40.94	40.94	0
2022-12-12	40.94	40.94	40.94	40.94	100
2022-12-09	40.94	40.94	40.94	40.94	0
2022-12-08	40.94	40.94	40.94	40.94	0
2022-12-07	40.94	40.94	40.94	40.94	0
2022-12-06	40.94	40.94	40.94	40.94	0
2022-12-05	40.94	40.94	40.94	40.94	0
2022-12-02	40.94	40.94	40.94	40.94	0
2022-12-01	40.94	40.94	40.94	40.94	0
2022-11-30	40.94	40.94	40.94	40.94	0
2022-11-29	40.94	40.94	40.94	40.94	0
2022-11-28	40.94	40.94	40.94	40.94	0
2022-11-25	40.94	40.94	40.94	40.94	0
2022-11-24	40.94	40.94	40.94	40.94	0
2022-11-23	40.94	40.94	40.94	40.94	0
2022-11-22	40.94	40.94	40.94	40.94	100
2022-11-21	40.94	40.94	40.94	40.94	0
2022-11-18	40.94	40.94	40.94	40.94	0
2022-11-17	40.94	40.94	40.94	40.94	0
2022-11-16	40.94	40.94	40.94	40.94	0
2022-11-15	40.94	40.94	40.94	40.94	0
2022-11-14	40.94	40.94	40.94	40.94	0
2022-11-11	40.94	40.94	40.94	40.94	0
2022-11-10	40.94	40.94	40.94	40.94	0
2022-11-09	40.94	40.94	40.94	40.94	0
2022-11-08	40.94	40.94	40.94	40.94	0
2022-11-07	40.94	40.94	40.94	40.94	0
2022-11-04	40.94	40.94	40.94	40.94	0
2022-11-03	40.94	40.94	40.94	40.94	0
2022-11-02	40.94	40.94	40.94	40.94	0
2022-11-01	40.94	40.94	40.94	40.94	0
2022-10-31	40.94	40.94	40.94	40.94	0
2022-10-28	40.94	40.94	40.94	40.94	0
2022-10-27	40.94	40.94	40.94	40.94	0
2022-10-26	40.94	40.94	40.94	40.94	100
2022-10-25	40.94	40.94	40.94	40.94	0
2022-10-24	40.94	40.94	40.94	40.94	0
2022-10-21	40.94	40.94	40.94	40.94	0
2022-10-20	40.94	40.94	40.94	40.94	0
2022-10-19	40.94	40.94	40.94	40.94	0
2022-10-18	40.94	40.94	40.94	40.94	0
2022-10-17	40.94	40.94	40.94	40.94	0
2022-10-14	40.94	40.94	40.94	40.94	0
2022-10-13	40.94	40.94	40.94	40.94	0
2022-10-12	40.94	40.94	40.94	40.94	0
2022-10-11	40.94	40.94	40.94	40.94	0
2022-10-10	40.94	40.94	40.94	40.94	0
2022-10-07	40.94	40.94	40.94	40.94	0
2022-10-06	40.94	40.94	40.94	40.94	0
2022-10-05	40.94	40.94	40.94	40.94	0
2022-10-04	40.94	40.94	40.94	40.94	0
2022-10-03	40.94	40.94	40.94	40.94	0
2022-09-30	40.94	40.94	40.94	40.94	0
2022-09-29	40.94	40.94	40.94	40.94	281,798
2022-09-28	41.70	41.70	41.70	41.70	86,560
2022-09-27	39.50	39.50	39.50	39.50	0
2022-09-26	39.50	39.50	39.50	39.50	0
2022-09-23	39.50	39.50	39.50	39.50	0
2022-09-22	39.50	39.50	39.50	39.50	0
2022-09-21	39.50	39.50	39.50	39.50	0
2022-09-20	39.50	39.50	39.50	39.50	0
2022-09-19	39.50	39.50	39.50	39.50	0
2022-09-16	39.50	39.50	39.50	39.50	0
2022-09-15	39.50	39.50	39.50	39.50	0
2022-09-14	39.50	39.50	39.50	39.50	0
2022-09-13	39.50	39.50	39.50	39.50	0
2022-09-12	39.50	39.50	39.50	39.50	0
2022-09-09	39.50	39.50	39.50	39.50	0
2022-09-08	39.50	39.50	39.50	39.50	0
2022-09-07	39.50	39.50	39.50	39.50	0
2022-09-06	39.50	39.50	39.50	39.50	0
2022-09-05	39.50	39.50	39.50	39.50	0
2022-09-02	39.50	39.50	39.50	39.50	0
2022-09-01	39.50	39.50	39.50	39.50	800
2022-08-31	41.46	41.46	41.46	41.46	0
2022-08-30	41.46	41.46	41.46	41.46	0
2022-08-29	41.46	41.46	41.46	41.46	0
2022-08-26	41.46	41.46	41.46	41.46	0
2022-08-25	41.46	41.46	41.46	41.46	0
2022-08-24	41.46	41.46	41.46	41.46	0
2022-08-23	41.46	41.46	41.46	41.46	0
2022-08-22	41.46	41.46	41.46	41.46	0
2022-08-19	41.46	41.46	41.46	41.46	500
2022-08-18	41.46	41.46	41.46	41.46	0
2022-08-17	41.46	41.46	41.46	41.46	1,782
2022-08-16	41.96	41.96	41.96	41.96	0
2022-08-15	41.96	41.96	41.96	41.96	0
2022-08-12	41.96	41.96	41.96	41.96	3,838
2022-08-11	43.10	43.10	43.10	43.10	4,600
2022-08-10	43.10	43.10	43.10	43.10	0
2022-08-09	43.10	43.10	43.10	43.10	0
2022-08-08	43.10	43.10	43.10	43.10	0
2022-08-05	43.10	43.10	43.10	43.10	0
2022-08-04	43.10	43.10	43.10	43.10	0
2022-08-03	43.10	43.10	43.10	43.10	0
2022-08-02	43.10	43.10	43.10	43.10	0
2022-08-01	43.10	43.10	43.10	43.10	0
2022-07-29	43.10	43.10	43.10	43.10	0
2022-07-28	43.10	43.10	43.10	43.10	0
2022-07-27	43.10	43.10	43.10	43.10	0
2022-07-26	43.10	43.10	43.10	43.10	500
2022-07-25	40.97	40.97	40.97	40.97	0
2022-07-22	40.97	40.97	40.97	40.97	0
2022-07-21	40.97	40.97	40.97	40.97	0
2022-07-20	40.97	40.97	40.97	40.97	0
2022-07-19	40.97	40.97	40.97	40.97	0
2022-07-18	40.97	40.97	40.97	40.97	0
2022-07-15	40.97	40.97	40.97	40.97	0
2022-07-14	40.95	40.95	40.95	40.95	596,596
2022-07-13	41.57	41.57	41.57	41.57	1,040,000
2022-07-12	41.24	41.24	41.24	41.24	0
2022-07-11	41.24	41.24	41.24	41.24	0
2022-07-08	41.24	41.24	41.24	41.24	0
2022-07-07	41.24	41.24	41.24	41.24	0
2022-07-06	41.24	41.24	41.24	41.24	0
2022-07-05	41.24	41.24	41.24	41.24	0
2022-07-04	41.24	41.24	41.24	41.24	0
2022-07-01	41.24	41.24	41.24	41.24	0
2022-06-30	41.24	41.24	41.24	41.24	0
2022-06-29	41.24	41.24	41.24	41.24	0
2022-06-28	41.24	41.24	41.24	41.24	0
2022-06-27	41.24	41.24	41.24	41.24	0
2022-06-24	41.24	41.24	41.24	41.24	570,865
2022-06-23	40.51	40.51	40.51	40.51	0
2022-06-22	40.51	40.51	40.51	40.51	0
2022-06-21	40.51	40.51	40.51	40.51	0
2022-06-20	40.51	40.51	40.51	40.51	0
2022-06-17	40.51	40.51	40.51	40.51	0
2022-06-16	40.51	40.51	40.51	40.51	0
2022-06-15	40.51	40.51	40.51	40.51	0
2022-06-14	40.51	40.51	40.51	40.51	0
2022-06-13	40.51	40.51	40.51	40.51	0
2022-06-10	40.51	40.51	40.51	40.51	0
2022-06-09	40.51	40.51	40.51	40.51	0
2022-06-08	40.51	40.51	40.51	40.51	0
2022-06-07	40.51	40.51	40.51	40.51	115
2022-06-06	39.43	39.43	39.43	39.43	0
2022-06-03	39.43	39.43	39.43	39.43	0
2022-06-02	39.43	39.43	39.43	39.43	0
2022-06-01	39.43	39.43	39.43	39.43	0
2022-05-31	39.43	39.43	39.43	39.43	0
2022-05-30	39.43	39.43	39.43	39.43	0
2022-05-27	39.43	39.43	39.43	39.43	0
2022-05-26	39.43	39.43	39.43	39.43	0
2022-05-25	39.43	39.43	39.43	39.43	0
2022-05-24	39.43	39.43	39.43	39.43	0
2022-05-23	39.43	39.43	39.43	39.43	0
2022-05-20	39.43	39.43	39.43	39.43	0
2022-05-19	39.43	39.43	39.43	39.43	0
2022-05-18	39.43	39.43	39.43	39.43	600
2022-05-17	39.43	39.43	39.43	39.43	100
2022-05-16	39.43	39.43	39.43	39.43	0
2022-05-13	39.43	39.43	39.43	39.43	941
2022-05-12	43.40	43.40	43.40	43.40	200
2022-05-11	43.40	43.40	43.40	43.40	150
2022-05-10	43.40	43.40	43.40	43.40	0
2022-05-09	43.40	43.40	43.40	43.40	652
2022-05-06	52.00	52.00	52.00	52.00	0
2022-05-05	52.00	52.00	52.00	52.00	0
2022-05-04	52.00	52.00	52.00	52.00	0
2022-05-03	52.00	52.00	52.00	52.00	0
2022-05-02	52.00	52.00	52.00	52.00	0
2022-04-29	52.00	52.00	52.00	52.00	0
2022-04-28	52.00	52.00	52.00	52.00	0
2022-04-27	52.00	52.00	52.00	52.00	0
2022-04-26	52.00	52.00	52.00	52.00	0
2022-04-25	52.00	52.00	52.00	52.00	0
2022-04-22	52.00	52.00	52.00	52.00	0
2022-04-21	52.00	52.00	52.00	52.00	0
2022-04-20	52.00	52.00	52.00	52.00	0
2022-04-19	52.00	52.00	52.00	52.00	0
2022-04-18	52.00	52.00	52.00	52.00	0
2022-04-15	52.00	52.00	52.00	52.00	0
2022-04-14	52.00	52.00	52.00	52.00	0
2022-04-13	52.00	52.00	52.00	52.00	4
2022-04-12	52.93	52.93	52.93	52.93	0
2022-04-11	52.93	52.93	52.93	52.93	0
2022-04-08	52.93	52.93	52.93	52.93	775,875
2022-04-07	51.51	51.51	51.51	51.51	0
2022-04-06	51.51	51.51	51.51	51.51	0
2022-04-05	51.51	51.51	51.51	51.51	0
2022-04-04	51.51	51.51	51.51	51.51	268,580
2022-04-01	49.91	49.91	49.91	49.91	960,000
2022-03-31	49.85	49.85	49.85	49.85	1
2022-03-30	49.42	49.42	49.42	49.42	31,585
2022-03-29	47.17	47.17	47.17	47.17	0
2022-03-28	47.17	47.17	47.17	47.17	0
2022-03-25	47.17	47.17	47.17	47.17	0
2022-03-24	47.17	47.17	47.17	47.17	0
2022-03-23	47.17	47.17	47.17	47.17	0
2022-03-22	47.17	47.17	47.17	47.17	0
2022-03-21	47.17	47.17	47.17	47.17	0
2022-03-18	47.17	47.17	47.17	47.17	0
2022-03-17	47.17	47.17	47.17	47.17	0
2022-03-16	47.17	47.17	47.17	47.17	0
2022-03-15	47.17	47.17	47.17	47.17	0
2022-03-14	47.17	47.17	47.17	47.17	0
2022-03-11	47.17	47.17	47.17	47.17	0
2022-03-10	47.17	47.17	47.17	47.17	100
2022-03-09	47.17	47.17	47.17	47.17	0
2022-03-08	47.17	47.17	47.17	47.17	0
2022-03-07	47.17	47.17	47.17	47.17	0
2022-03-04	47.17	47.17	47.17	47.17	0
2022-03-03	47.17	47.17	47.17	47.17	0
2022-03-02	47.17	47.17	47.17	47.17	0
2022-03-01	47.17	47.17	47.17	47.17	0
2022-02-28	47.17	47.17	47.17	47.17	0
2022-02-25	47.17	47.17	47.17	47.17	284
2022-02-24	47.17	47.17	47.17	47.17	0
2022-02-23	47.17	47.17	47.17	47.17	200
2022-02-22	46.68	46.68	46.68	46.68	0
2022-02-21	46.68	46.68	46.68	46.68	0
2022-02-18	46.68	46.68	46.68	46.68	1,800
2022-02-17	47.84	47.84	47.84	47.84	66
2022-02-16	47.84	47.84	47.84	47.84	0
2022-02-15	47.84	47.84	47.84	47.84	0
2022-02-14	47.84	47.84	47.84	47.84	0
2022-02-11	47.84	47.84	47.84	47.84	0
2022-02-10	47.84	47.84	47.84	47.84	0
2022-02-09	47.84	47.84	47.84	47.84	0
2022-02-08	47.84	47.84	47.84	47.84	0
2022-02-07	47.84	47.84	47.84	47.84	300
2022-02-04	47.84	47.84	47.84	47.84	0
2022-02-03	47.84	47.84	47.84	47.84	0
2022-02-02	47.84	47.84	47.84	47.84	191
2022-02-01	47.84	47.84	47.84	47.84	0
2022-01-31	47.84	47.84	47.84	47.84	0
2022-01-28	47.84	47.84	47.84	47.84	0
2022-01-27	47.84	47.84	47.84	47.84	702
2022-01-26	50.04	50.04	50.04	50.04	0
2022-01-25	50.04	50.04	50.04	50.04	5,088
2022-01-24	50.04	50.04	50.04	50.04	0
2022-01-21	50.04	50.04	50.04	50.04	0
2022-01-20	50.04	50.04	50.04	50.04	0
2022-01-19	50.04	50.04	50.04	50.04	6
2022-01-18	50.04	50.04	50.04	50.04	0
2022-01-17	50.04	50.04	50.04	50.04	0
2022-01-14	50.04	50.04	50.04	50.04	0
2022-01-13	50.04	50.04	50.04	50.04	0
2022-01-12	50.04	50.04	50.04	50.04	50,000
2022-01-11	51.23	51.23	51.23	51.23	0
2022-01-10	51.23	51.23	51.23	51.23	0
2022-01-07	51.23	51.23	51.23	51.23	590
2022-01-06	49.90	49.90	49.90	49.90	0
2022-01-05	49.90	49.90	49.90	49.90	0
2022-01-04	49.90	49.90	49.90	49.90	0
2022-01-03	49.90	49.90	49.90	49.90	0
2021-12-31	49.90	49.90	49.90	49.90	0
2021-12-30	49.90	49.90	49.90	49.90	0
2021-12-29	49.90	49.90	49.90	49.90	0
2021-12-28	49.90	49.90	49.90	49.90	0
2021-12-27	49.90	49.90	49.90	49.90	0
2021-12-24	49.90	49.90	49.90	49.90	0
2021-12-23	49.90	49.90	49.90	49.90	0
2021-12-22	49.90	49.90	49.90	49.90	0
2021-12-21	49.90	49.90	49.90	49.90	0
2021-12-20	49.90	49.90	49.90	49.90	0
2021-12-17	49.90	49.90	49.90	49.90	0
2021-12-16	49.90	49.90	49.90	49.90	140
2021-12-15	49.90	49.90	49.90	49.90	0
2021-12-14	49.90	49.90	49.90	49.90	42
2021-12-13	49.21	49.21	49.21	49.21	0
2021-12-10	49.21	49.21	49.21	49.21	0
2021-12-09	49.21	49.21	49.21	49.21	0
2021-12-08	49.21	49.21	49.21	49.21	0
2021-12-07	49.21	49.21	49.21	49.21	0
2021-12-06	49.21	49.21	49.21	49.21	0
2021-12-03	49.21	49.21	49.21	49.21	0
2021-12-02	49.21	49.21	49.21	49.21	402
2021-12-01	50.93	50.93	50.93	50.93	0
2021-11-30	50.93	50.93	50.93	50.93	0
2021-11-29	50.93	50.93	50.93	50.93	0
2021-11-26	50.93	50.93	50.93	50.93	140
2021-11-25	50.93	50.93	50.93	50.93	0
2021-11-24	50.93	50.93	50.93	50.93	0
2021-11-23	50.93	50.93	50.93	50.93	100
2021-11-22	50.93	50.93	50.93	50.93	0
2021-11-19	50.93	50.93	50.93	50.93	0
2021-11-18	50.93	50.93	50.93	50.93	0
2021-11-17	50.93	50.93	50.93	50.93	0
2021-11-16	50.93	50.93	50.93	50.93	0
2021-11-15	50.93	50.93	50.93	50.93	0
2021-11-12	50.93	50.93	50.93	50.93	0
2021-11-11	50.93	50.93	50.93	50.93	0
2021-11-10	50.93	50.93	50.93	50.93	9,004
2021-11-09	50.91	50.91	50.91	50.91	0
2021-11-08	50.91	50.91	50.91	50.91	0
2021-11-05	50.91	50.91	50.91	50.91	0
2021-11-04	50.91	50.91	50.91	50.91	526
2021-11-03	48.33	48.33	48.33	48.33	0
2021-11-02	48.33	48.33	48.33	48.33	0
2021-11-01	48.33	48.33	48.33	48.33	0
2021-10-29	48.33	48.33	48.33	48.33	0
2021-10-28	48.33	48.33	48.33	48.33	0
2021-10-27	48.33	48.33	48.33	48.33	0
2021-10-26	48.33	48.33	48.33	48.33	127
2021-10-25	46.94	46.94	46.94	46.94	0
2021-10-22	46.94	46.94	46.94	46.94	0
2021-10-21	46.94	46.94	46.94	46.94	0
2021-10-20	46.94	46.94	46.94	46.94	0
2021-10-19	46.94	46.94	46.94	46.94	265
2021-10-18	46.94	46.94	46.94	46.94	0
2021-10-15	46.94	46.94	46.94	46.94	0
2021-10-14	46.94	46.94	46.94	46.94	0
2021-10-13	46.94	46.94	46.94	46.94	0
2021-10-12	46.94	46.94	46.94	46.94	0
2021-10-11	46.94	46.94	46.94	46.94	500
2021-10-08	46.94	46.94	46.94	46.94	31,720
2021-10-07	46.94	46.94	46.94	46.94	0
2021-10-06	46.96	46.96	46.96	46.96	0
2021-10-05	46.96	46.96	46.96	46.96	2,223
2021-10-04	45.71	45.71	45.71	45.71	0
2021-10-01	45.71	45.71	45.71	45.71	0
2021-09-30	45.71	45.71	45.71	45.71	432
2021-09-29	49.90	49.90	49.90	49.90	0
2021-09-28	49.90	49.90	49.90	49.90	0
2021-09-27	49.90	49.90	49.90	49.90	0
2021-09-24	49.90	49.90	49.90	49.90	0
2021-09-23	49.90	49.90	49.90	49.90	0
2021-09-22	49.90	49.90	49.90	49.90	221
2021-09-21	49.90	49.90	49.90	49.90	0
2021-09-20	49.90	49.90	49.90	49.90	0
2021-09-17	49.90	49.90	49.90	49.90	0
2021-09-16	49.90	49.90	49.90	49.90	221
2021-09-15	49.90	49.90	49.90	49.90	0
2021-09-14	49.90	49.90	49.90	49.90	0
2021-09-13	49.90	49.90	49.90	49.90	0
2021-09-10	49.90	49.90	49.90	49.90	0
2021-09-09	49.90	49.90	49.90	49.90	240
2021-09-08	49.90	49.90	49.90	49.90	0
2021-09-07	49.90	49.90	49.90	49.90	0
2021-09-06	49.90	49.90	49.90	49.90	0
2021-09-03	49.90	49.90	49.90	49.90	0
2021-09-02	50.40	50.40	50.40	50.40	92,000
2021-09-01	50.40	50.40	50.40	50.40	0
2021-08-31	50.40	50.40	50.40	50.40	0
2021-08-30	50.40	50.40	50.40	50.40	0
2021-08-27	50.40	50.40	50.40	50.40	0
2021-08-26	50.40	50.40	50.40	50.40	0
2021-08-25	50.40	50.40	50.40	50.40	0
2021-08-24	50.40	50.40	50.40	50.40	0
2021-08-23	50.40	50.40	50.40	50.40	0
2021-08-20	50.40	50.40	50.40	50.40	0
2021-08-19	50.40	50.40	50.40	50.40	0
2021-08-18	50.40	50.40	50.40	50.40	0
2021-08-17	50.40	50.40	50.40	50.40	0
2021-08-16	50.40	50.40	50.40	50.40	25
2021-08-13	49.02	49.02	49.02	49.02	0
2021-08-12	49.02	49.02	49.02	49.02	0
2021-08-11	49.02	49.02	49.02	49.02	0
2021-08-10	49.02	49.02	49.02	49.02	0
2021-08-09	49.02	49.02	49.02	49.02	0
2021-08-06	49.02	49.02	49.02	49.02	0
2021-08-05	49.02	49.02	49.02	49.02	0
2021-08-04	49.02	49.02	49.02	49.02	360,000
2021-08-03	48.30	48.30	48.30	48.30	0
2021-08-02	48.30	48.30	48.30	48.30	140
2021-07-30	47.39	47.39	47.39	47.39	0
2021-07-29	47.39	47.39	47.39	47.39	0
2021-07-28	47.39	47.39	47.39	47.39	0
2021-07-27	47.39	47.39	47.39	47.39	0
2021-07-26	47.39	47.39	47.39	47.39	0
2021-07-23	47.39	47.39	47.39	47.39	0
2021-07-22	47.39	47.39	47.39	47.39	0
2021-07-21	47.39	47.39	47.39	47.39	0
2021-07-20	47.39	47.39	47.39	47.39	0
2021-07-19	47.39	47.39	47.39	47.39	0
2021-07-16	47.39	47.39	47.39	47.39	0
2021-07-15	47.39	47.39	47.39	47.39	167
2021-07-14	46.08	46.08	46.08	46.08	0
2021-07-13	46.08	46.08	46.08	46.08	72
2021-07-12	46.08	46.08	46.08	46.08	0
2021-07-09	46.08	46.08	46.08	46.08	100
2021-07-08	46.08	46.08	46.08	46.08	0
2021-07-07	46.08	46.08	46.08	46.08	0
2021-07-06	46.08	46.08	46.08	46.08	14,000
2021-07-05	46.08	46.08	46.08	46.08	150
2021-07-02	46.08	46.08	46.08	46.08	0
2021-07-01	46.08	46.08	46.08	46.08	0
2021-06-30	46.08	46.08	46.08	46.08	0
2021-06-29	46.08	46.08	46.08	46.08	0
2021-06-28	46.08	46.08	46.08	46.08	125,744
2021-06-25	46.08	46.08	46.08	46.08	0
2021-06-24	46.08	46.08	46.08	46.08	0
2021-06-23	46.08	46.08	46.08	46.08	0
2021-06-22	46.08	46.08	46.08	46.08	0
2021-06-21	46.08	46.08	46.08	46.08	0
2021-06-18	46.08	46.08	46.08	46.08	0
2021-06-17	46.08	46.08	46.08	46.08	0
2021-06-16	46.08	46.08	46.08	46.08	0
2021-06-15	46.08	46.08	46.08	46.08	119
2021-06-14	46.08	46.08	46.08	46.08	0
2021-06-11	46.08	46.08	46.08	46.08	121
2021-06-10	46.08	46.08	46.08	46.08	0
2021-06-09	46.08	46.08	46.08	46.08	65
2021-06-08	46.08	46.08	46.08	46.08	170,000
2021-06-07	42.40	42.40	42.40	42.40	500
2021-06-04	42.40	42.40	42.40	42.40	0
2021-06-03	42.40	42.40	42.40	42.40	910
2021-06-02	42.40	42.40	42.40	42.40	0
2021-06-01	42.40	42.40	42.40	42.40	0
2021-05-28	42.40	42.40	42.40	42.40	0
2021-05-27	42.40	42.40	42.40	42.40	0
2021-05-26	42.40	42.40	42.40	42.40	0
2021-05-25	42.40	42.40	42.40	42.40	0
2021-05-24	42.40	42.40	42.40	42.40	0
2021-05-21	42.40	42.40	42.40	42.40	0
2021-05-20	42.40	42.40	42.40	42.40	0
2021-05-19	42.40	42.40	42.40	42.40	0
2021-05-18	42.40	42.40	42.40	42.40	0
2021-05-17	42.40	42.40	42.40	42.40	373
2021-05-14	41.94	41.94	41.94	41.94	0
2021-05-13	41.94	41.94	41.94	41.94	0
2021-05-12	41.94	41.94	41.94	41.94	0
2021-05-11	41.94	41.94	41.94	41.94	0
2021-05-10	41.94	41.94	41.94	41.94	0
2021-05-07	41.45	41.45	41.45	41.45	0
2021-05-06	41.45	41.45	41.45	41.45	0
2021-05-05	41.45	41.45	41.45	41.45	0
2021-05-04	41.45	41.45	41.45	41.45	995
2021-04-30	41.45	41.45	41.45	41.45	494
2021-04-29	41.45	41.45	41.45	41.45	1,575
2021-04-28	41.94	41.94	41.94	41.94	0
2021-04-27	41.94	41.94	41.94	41.94	494
2021-04-26	41.94	41.94	41.94	41.94	0
2021-04-23	41.94	41.94	41.94	41.94	0
2021-04-22	41.94	41.94	41.94	41.94	0
2021-04-21	41.94	41.94	41.94	41.94	0
2021-04-20	41.94	41.94	41.94	41.94	0
2021-04-19	41.94	41.94	41.94	41.94	191
2021-04-16	41.87	41.87	41.87	41.87	147
2021-04-15	41.87	41.87	41.87	41.87	0
2021-04-14	41.87	41.87	41.87	41.87	1,003
2021-04-13	40.49	40.49	40.49	40.49	0
2021-04-12	40.49	40.49	40.49	40.49	0
2021-04-09	40.49	40.49	40.49	40.49	0
2021-04-08	40.49	40.49	40.49	40.49	0
2021-04-07	40.49	40.49	40.49	40.49	100
2021-04-06	40.49	40.49	40.49	40.49	0
2021-04-01	40.49	40.49	40.49	40.49	279
2021-03-31	40.49	40.49	40.49	40.49	0
2021-03-30	40.49	40.49	40.49	40.49	147
2021-03-29	40.49	40.49	40.49	40.49	3,344
2021-03-26	40.49	40.49	40.49	40.49	0
2021-03-25	40.49	40.49	40.49	40.49	90,945
2021-03-24	42.64	42.64	42.64	42.64	0
2021-03-23	42.64	42.64	42.64	42.64	0
2021-03-22	42.17	42.17	42.17	42.17	80,000
2021-03-19	41.18	41.18	41.18	41.18	0
2021-03-18	41.18	41.18	41.18	41.18	0
2021-03-17	41.18	41.18	41.18	41.18	700
2021-03-16	41.18	41.18	41.18	41.18	0
2021-03-15	41.18	41.18	41.18	41.18	0
2021-03-12	41.18	41.18	41.18	41.18	625
2021-03-11	40.36	40.36	40.36	40.36	200
2021-03-10	40.36	40.36	40.36	40.36	0
2021-03-09	40.36	40.36	40.36	40.36	73
2021-03-08	40.36	40.36	40.36	40.36	0
2021-03-05	40.36	40.36	40.36	40.36	5,620
2021-03-04	40.36	40.36	40.36	40.36	0
2021-03-03	41.59	41.59	41.59	41.59	0
2021-03-02	41.59	41.59	41.59	41.59	0
2021-03-01	41.59	41.59	41.59	41.59	1,226
2021-02-26	41.59	41.59	41.59	41.59	0
2021-02-25	41.59	41.59	41.59	41.59	0
2021-02-24	41.59	41.59	41.59	41.59	14,872
2021-02-23	42.83	42.83	42.83	42.83	0
2021-02-22	42.83	42.83	42.83	42.83	0
2021-02-19	42.83	42.83	42.83	42.83	0
2021-02-18	42.83	42.83	42.83	42.83	1,046
2021-02-17	42.86	42.86	42.86	42.86	0
2021-02-16	42.86	42.86	42.86	42.86	140
2021-02-15	42.86	42.86	42.86	42.86	0
2021-02-12	42.86	42.86	42.86	42.86	229
2021-02-11	42.86	42.86	42.86	42.86	0
2021-02-10	42.86	42.86	42.86	42.86	2,511
2021-02-09	42.86	42.86	42.86	42.86	1,046
2021-02-08	42.86	42.86	42.86	42.86	70
2021-02-05	42.86	42.86	42.86	42.86	121,104
2021-02-04	42.54	42.54	42.54	42.54	480,000
2021-02-03	43.29	43.29	43.29	43.29	0
2021-02-02	43.29	43.29	43.29	43.29	1,257,622
2021-02-01	43.55	43.55	43.55	43.55	323,980
2021-01-29	43.62	43.62	43.62	43.62	1,784,654
2021-01-28	44.77	44.77	44.77	44.77	908,855
2021-01-27	44.78	44.78	44.78	44.78	217,920
2021-01-26	45.53	45.53	45.53	45.53	744,000
2021-01-25	45.18	45.18	45.18	45.18	220,800
2021-01-22	44.79	44.79	44.79	44.79	243,200
2021-01-21	44.68	44.68	44.68	44.68	1,462,928
2021-01-20	44.63	44.63	44.63	44.63	570,602
2021-01-19	44.76	44.76	44.76	44.76	788,500
2021-01-18	44.13	44.13	44.13	44.13	1,390,400
2021-01-15	44.14	44.14	44.14	44.14	358,400
2021-01-14	43.76	43.76	43.76	43.76	1,161,666
2021-01-13	43.74	43.74	43.74	43.74	2,486,400
2021-01-12	43.95	43.95	43.95	43.95	962,000
2021-01-11	43.58	43.58	43.58	43.58	308,727
2021-01-08	42.04	42.04	42.04	42.04	257,600
2021-01-07	42.31	42.31	42.31	42.31	1,577,600
2021-01-06	42.88	42.88	42.88	42.88	797,600
2021-01-05	43.60	43.60	43.60	43.60	2,260,870
2021-01-04	43.63	43.63	43.63	43.63	0
2020-12-31	43.63	43.63	43.63	43.63	1,018
2020-12-30	43.63	43.63	43.63	43.63	50
2020-12-29	43.35	43.35	43.35	43.35	761,802
2020-12-24	42.74	42.74	42.74	42.74	0
2020-12-23	42.74	42.74	42.74	42.74	338,672
2020-12-22	42.80	42.80	42.80	42.80	1,358,400
2020-12-21	43.53	43.53	43.53	43.53	1,180,632
2020-12-18	43.80	43.80	43.80	43.80	2,160,024
2020-12-17	43.73	43.73	43.73	43.73	150,000
2020-12-16	43.00	43.00	43.00	43.00	145
2020-12-15	42.75	42.75	42.75	42.75	16,000
2020-12-14	43.18	43.18	43.18	43.18	0
2020-12-11	43.18	43.18	43.18	43.18	75
2020-12-10	41.19	41.19	41.19	41.19	0
2020-12-09	41.19	41.19	41.19	41.19	0
2020-12-08	41.19	41.19	41.19	41.19	0
2020-12-07	41.19	41.19	41.19	41.19	1,150
2020-12-04	41.19	41.19	41.19	41.19	90
2020-12-03	41.19	41.19	41.19	41.19	500
2020-12-02	41.19	41.19	41.19	41.19	666
2020-12-01	41.19	41.19	41.19	41.19	0
2020-11-30	41.19	41.19	41.19	41.19	0
2020-11-27	41.19	41.19	41.19	41.19	0
2020-11-26	41.19	41.19	41.19	41.19	0
2020-11-25	41.19	41.19	41.19	41.19	200
2020-11-24	41.19	41.19	41.19	41.19	192
2020-11-23	41.40	41.40	41.40	41.40	289
2020-11-20	41.76	41.76	41.76	41.76	0
2020-11-19	42.27	42.27	42.27	42.27	71
2020-11-18	42.27	42.27	42.27	42.27	0
2020-11-17	42.65	42.65	42.65	42.65	0
2020-11-16	42.65	42.65	42.65	42.65	94
2020-11-13	42.65	42.65	42.65	42.65	0
2020-11-12	42.02	42.02	42.02	42.02	535
2020-11-11	42.02	42.02	42.02	42.02	0
2020-11-10	42.02	42.02	42.02	42.02	100
2020-11-09	43.05	43.05	43.05	43.05	2,626
2020-11-06	43.05	43.05	43.05	43.05	52
2020-11-05	43.05	43.05	43.05	43.05	0
2020-11-04	43.05	43.05	43.05	43.05	350,000
2020-11-03	39.90	39.90	39.90	39.90	0
2020-11-02	39.90	39.90	39.90	39.90	335
2020-10-30	39.90	39.90	39.90	39.90	40,216
2020-10-29	41.16	41.16	41.16	41.16	0
2020-10-28	41.16	41.16	41.16	41.16	0
2020-10-27	41.16	41.16	41.16	41.16	0
2020-10-26	41.16	41.16	41.16	41.16	0
2020-10-23	41.16	41.16	41.16	41.16	0
2020-10-22	41.16	41.16	41.16	41.16	52
2020-10-21	43.00	43.00	43.00	43.00	496
2020-10-20	43.00	43.00	43.00	43.00	75
2020-10-16	43.00	43.00	43.00	43.00	0
2020-10-15	43.00	43.00	43.00	43.00	125,000
2020-10-14	42.80	42.80	42.80	42.80	201
2020-10-13	42.80	42.80	42.80	42.80	131
2020-10-12	42.80	42.80	42.80	42.80	0
2020-10-09	42.80	42.80	42.80	42.80	0
2020-10-08	42.80	42.80	42.80	42.80	0
2020-10-07	42.80	42.80	42.80	42.80	5,870
2020-10-06	42.96	42.96	42.96	42.96	0
2020-10-05	42.96	42.96	42.96	42.96	0
2020-10-02	42.96	42.96	42.96	42.96	263
2020-10-01	45.55	45.55	45.55	45.55	0
2020-09-30	45.55	45.55	45.55	45.55	0
2020-09-29	45.55	45.55	45.55	45.55	0
2020-09-28	45.55	45.55	45.55	45.55	0
2020-09-25	45.55	45.55	45.55	45.55	83
2020-09-24	45.55	45.55	45.55	45.55	0
2020-09-23	53.72	53.72	53.72	53.72	110,000
2020-09-22	46.13	46.13	46.13	46.13	0
2020-09-21	46.13	46.13	46.13	46.13	50
2020-09-18	46.13	46.13	46.13	46.13	0
2020-09-17	46.13	46.13	46.13	46.13	0
2020-09-16	45.17	45.17	45.17	45.17	0
2020-09-15	45.17	45.17	45.17	45.17	0
2020-09-14	45.17	45.17	45.17	45.17	33,819
2020-09-11	45.05	45.05	45.05	45.05	0
2020-04-03	37.30	37.30	37.30	37.30	0
2020-04-02	37.30	37.30	37.30	37.30	0
2020-04-01	37.30	37.30	37.30	37.30	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