Lazard Cl A Ord Share History

Lazard Cl A Ord Share Price history. The following table shows end-of-day data 0UB6 historical share prices for Lazard Cl A 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.

0UB6.L
Share Price 0UB6.L
Charts 0UB6.L
Trades 0UB6.L
History Compare
0UB6.L 0UB6.L
Share News 0UB6.L
RNS 0UB6.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-01	35.46	35.46	35.46	35.46	20
2024-04-30	35.46	35.46	35.46	35.46	11
2024-04-29	35.46	35.46	35.46	35.46	85
2024-04-26	35.46	35.46	35.46	35.46	0
2024-04-25	35.46	35.46	35.46	35.46	78
2024-04-24	35.46	35.46	35.46	35.46	0
2024-04-23	35.46	35.46	35.46	35.46	2
2024-04-22	35.46	35.46	35.46	35.46	0
2024-04-19	35.46	35.46	35.46	35.46	96
2024-04-18	35.46	35.46	35.46	35.46	5
2024-04-17	35.46	35.46	35.46	35.46	0
2024-04-16	35.46	35.46	35.46	35.46	300
2024-04-15	35.46	35.46	35.46	35.46	3
2024-04-12	35.46	35.46	35.46	35.46	0
2024-04-11	35.46	35.46	35.46	35.46	205
2024-04-10	35.46	35.46	35.46	35.46	18
2024-04-09	35.46	35.46	35.46	35.46	0
2024-04-08	35.46	35.46	35.46	35.46	32,936
2024-04-05	35.46	35.46	35.46	35.46	2
2024-04-04	35.46	35.46	35.46	35.46	0
2024-04-03	35.46	35.46	35.46	35.46	9
2024-04-02	35.46	35.46	35.46	35.46	7
2024-04-01	35.46	35.46	35.46	35.46	0
2024-03-29	35.46	35.46	35.46	35.46	0
2024-03-28	35.46	35.46	35.46	35.46	12
2024-03-27	35.46	35.46	35.46	35.46	0
2024-03-26	35.46	35.46	35.46	35.46	0
2024-03-25	35.46	35.46	35.46	35.46	10
2024-03-22	35.46	35.46	35.46	35.46	3
2024-03-21	35.46	35.46	35.46	35.46	5
2024-03-20	35.46	35.46	35.46	35.46	0
2024-03-19	35.46	35.46	35.46	35.46	2
2024-03-18	35.46	35.46	35.46	35.46	200
2024-03-15	35.46	35.46	35.46	35.46	38
2024-03-14	35.46	35.46	35.46	35.46	0
2024-03-13	35.46	35.46	35.46	35.46	0
2024-03-12	35.46	35.46	35.46	35.46	0
2024-03-11	35.46	35.46	35.46	35.46	0
2024-03-08	35.46	35.46	35.46	35.46	0
2024-03-07	35.46	35.46	35.46	35.46	128
2024-03-06	35.46	35.46	35.46	35.46	154
2024-03-05	35.46	35.46	35.46	35.46	0
2024-03-04	35.46	35.46	35.46	35.46	0
2024-03-01	35.46	35.46	35.46	35.46	19
2024-02-29	35.46	35.46	35.46	35.46	37
2024-02-28	35.46	35.46	35.46	35.46	0
2024-02-27	35.46	35.46	35.46	35.46	157,523
2024-02-26	35.46	35.46	35.46	35.46	0
2024-02-23	35.46	35.46	35.46	35.46	3
2024-02-22	35.46	35.46	35.46	35.46	50
2024-02-21	35.46	35.46	35.46	35.46	0
2024-02-20	35.46	35.46	35.46	35.46	0
2024-02-19	35.46	35.46	35.46	35.46	0
2024-02-16	35.46	35.46	35.46	35.46	0
2024-02-15	35.46	35.46	35.46	35.46	202
2024-02-14	35.46	35.46	35.46	35.46	400
2024-02-13	35.46	35.46	35.46	35.46	402
2024-02-12	35.46	35.46	35.46	35.46	0
2024-02-09	35.46	35.46	35.46	35.46	3
2024-02-08	35.46	35.46	35.46	35.46	188
2024-02-07	35.46	35.46	35.46	35.46	11
2024-02-06	35.46	35.46	35.46	35.46	0
2024-02-05	35.46	35.46	35.46	35.46	0
2024-02-02	35.46	35.46	35.46	35.46	8
2024-02-01	35.46	35.46	35.46	35.46	0
2024-01-31	35.46	35.46	35.46	35.46	0
2024-01-30	35.46	35.46	35.46	35.46	0
2024-01-29	35.46	35.46	35.46	35.46	0
2024-01-26	35.46	35.46	35.46	35.46	1
2024-01-25	35.46	35.46	35.46	35.46	5
2024-01-24	35.46	35.46	35.46	35.46	0
2024-01-23	35.46	35.46	35.46	35.46	8
2024-01-22	35.46	35.46	35.46	35.46	0
2024-01-19	35.46	35.46	35.46	35.46	5
2024-01-18	35.46	35.46	35.46	35.46	0
2024-01-17	35.46	35.46	35.46	35.46	0
2024-01-16	35.46	35.46	35.46	35.46	0
2024-01-15	35.46	35.46	35.46	35.46	0
2024-01-12	35.46	35.46	35.46	35.46	30
2024-01-11	35.46	35.46	35.46	35.46	2
2024-01-10	35.46	35.46	35.46	35.46	0
2024-01-09	35.46	35.46	35.46	35.46	0
2024-01-08	35.46	35.46	35.46	35.46	0
2024-01-05	35.46	35.46	35.46	35.46	0
2024-01-04	35.46	35.46	35.46	35.46	0
2024-01-03	35.46	35.46	35.46	35.46	0
2024-01-02	35.46	35.46	35.46	35.46	0
2024-01-01	35.46	35.46	35.46	35.46	0
2023-12-29	35.46	35.46	35.46	35.46	0
2023-12-28	35.46	35.46	35.46	35.46	50
2023-12-27	35.46	35.46	35.46	35.46	0
2023-12-26	35.46	35.46	35.46	35.46	0
2023-12-25	35.46	35.46	35.46	35.46	0
2023-12-22	35.46	35.46	35.46	35.46	100
2023-12-21	35.46	35.46	35.46	35.46	0
2023-12-20	35.46	35.46	35.46	35.46	0
2023-12-19	35.46	35.46	35.46	35.46	0
2023-12-18	35.46	35.46	35.46	35.46	0
2023-12-15	35.46	35.46	35.46	35.46	0
2023-12-14	35.46	35.46	35.46	35.46	0
2023-12-13	35.46	35.46	35.46	35.46	0
2023-12-12	35.46	35.46	35.46	35.46	0
2023-12-11	35.46	35.46	35.46	35.46	3
2023-12-08	35.46	35.46	35.46	35.46	50
2023-12-07	35.46	35.46	35.46	35.46	13
2023-12-06	35.46	35.46	35.46	35.46	13
2023-12-05	35.46	35.46	35.46	35.46	38
2023-12-04	35.46	35.46	35.46	35.46	45
2023-12-01	35.46	35.46	35.46	35.46	14
2023-11-30	35.46	35.46	35.46	35.46	0
2023-11-29	35.46	35.46	35.46	35.46	0
2023-11-28	35.46	35.46	35.46	35.46	14
2023-11-27	35.46	35.46	35.46	35.46	41
2023-11-24	35.46	35.46	35.46	35.46	14
2023-11-23	35.46	35.46	35.46	35.46	0
2023-11-22	35.46	35.46	35.46	35.46	0
2023-11-21	35.46	35.46	35.46	35.46	0
2023-11-20	35.46	35.46	35.46	35.46	0
2023-11-17	35.46	35.46	35.46	35.46	0
2023-11-16	35.46	35.46	35.46	35.46	15
2023-11-15	35.46	35.46	35.46	35.46	15
2023-11-14	35.46	35.46	35.46	35.46	14
2023-11-13	35.46	35.46	35.46	35.46	95
2023-11-10	35.46	35.46	35.46	35.46	16
2023-11-09	35.46	35.46	35.46	35.46	15
2023-11-08	35.46	35.46	35.46	35.46	30
2023-11-07	35.46	35.46	35.46	35.46	0
2023-11-06	35.46	35.46	35.46	35.46	0
2023-11-03	35.46	35.46	35.46	35.46	18
2023-11-02	35.46	35.46	35.46	35.46	8
2023-11-01	35.46	35.46	35.46	35.46	0
2023-10-31	35.46	35.46	35.46	35.46	14
2023-10-30	35.46	35.46	35.46	35.46	1
2023-10-27	35.46	35.46	35.46	35.46	0
2023-10-26	35.46	35.46	35.46	35.46	0
2023-10-25	35.46	35.46	35.46	35.46	0
2023-10-24	35.46	35.46	35.46	35.46	0
2023-10-23	35.46	35.46	35.46	35.46	0
2023-10-20	35.46	35.46	35.46	35.46	0
2023-10-19	35.46	35.46	35.46	35.46	0
2023-10-18	35.46	35.46	35.46	35.46	13
2023-10-17	35.46	35.46	35.46	35.46	13
2023-10-16	35.46	35.46	35.46	35.46	0
2023-10-13	35.46	35.46	35.46	35.46	0
2023-10-12	35.46	35.46	35.46	35.46	0
2023-10-11	35.46	35.46	35.46	35.46	12
2023-10-10	35.46	35.46	35.46	35.46	0
2023-10-09	35.46	35.46	35.46	35.46	0
2023-10-06	35.46	35.46	35.46	35.46	13
2023-10-05	35.46	35.46	35.46	35.46	0
2023-10-04	35.46	35.46	35.46	35.46	15
2023-10-03	35.46	35.46	35.46	35.46	0
2023-10-02	35.46	35.46	35.46	35.46	0
2023-09-29	35.46	35.46	35.46	35.46	0
2023-09-28	35.46	35.46	35.46	35.46	21
2023-09-27	35.46	35.46	35.46	35.46	0
2023-09-26	35.46	35.46	35.46	35.46	10
2023-09-25	35.46	35.46	35.46	35.46	13
2023-09-22	35.46	35.46	35.46	35.46	0
2023-09-21	35.46	35.46	35.46	35.46	25
2023-09-20	35.46	35.46	35.46	35.46	0
2023-09-19	35.46	35.46	35.46	35.46	0
2023-09-18	35.46	35.46	35.46	35.46	0
2023-09-15	35.46	35.46	35.46	35.46	0
2023-09-14	35.46	35.46	35.46	35.46	0
2023-09-13	35.46	35.46	35.46	35.46	14
2023-09-12	35.46	35.46	35.46	35.46	0
2023-09-11	35.46	35.46	35.46	35.46	14
2023-09-08	35.46	35.46	35.46	35.46	0
2023-09-07	35.46	35.46	35.46	35.46	0
2023-09-06	35.46	35.46	35.46	35.46	40
2023-09-05	35.46	35.46	35.46	35.46	0
2023-09-04	35.46	35.46	35.46	35.46	0
2023-09-01	35.46	35.46	35.46	35.46	16
2023-08-31	35.46	35.46	35.46	35.46	0
2023-08-30	35.46	35.46	35.46	35.46	0
2023-08-29	35.46	35.46	35.46	35.46	0
2023-08-28	35.46	35.46	35.46	35.46	0
2023-08-25	35.46	35.46	35.46	35.46	0
2023-08-24	35.46	35.46	35.46	35.46	0
2023-08-23	35.46	35.46	35.46	35.46	99
2023-08-22	35.46	35.46	35.46	35.46	0
2023-08-21	35.46	35.46	35.46	35.46	0
2023-08-18	35.46	35.46	35.46	35.46	0
2023-08-17	35.46	35.46	35.46	35.46	0
2023-08-16	35.46	35.46	35.46	35.46	0
2023-08-15	35.46	35.46	35.46	35.46	0
2023-08-14	35.46	35.46	35.46	35.46	0
2023-08-11	35.46	35.46	35.46	35.46	0
2023-08-10	35.46	35.46	35.46	35.46	0
2023-08-09	35.46	35.46	35.46	35.46	0
2023-08-08	35.46	35.46	35.46	35.46	0
2023-08-07	35.46	35.46	35.46	35.46	0
2023-08-04	35.46	35.46	35.46	35.46	0
2023-08-03	35.46	35.46	35.46	35.46	0
2023-08-02	35.46	35.46	35.46	35.46	0
2023-08-01	35.46	35.46	35.46	35.46	0
2023-07-31	35.46	35.46	35.46	35.46	0
2023-07-28	35.46	35.46	35.46	35.46	0
2023-07-27	35.46	35.46	35.46	35.46	200
2023-07-26	35.46	35.46	35.46	35.46	0
2023-07-25	35.46	35.46	35.46	35.46	0
2023-07-24	35.46	35.46	35.46	35.46	0
2023-07-21	35.46	35.46	35.46	35.46	0
2023-07-20	35.46	35.46	35.46	35.46	0
2023-07-19	35.46	35.46	35.46	35.46	0
2023-07-18	35.46	35.46	35.46	35.46	0
2023-07-17	35.46	35.46	35.46	35.46	0
2023-07-14	35.46	35.46	35.46	35.46	0
2023-07-13	35.46	35.46	35.46	35.46	0
2023-07-12	35.46	35.46	35.46	35.46	0
2023-07-11	35.46	35.46	35.46	35.46	0
2023-07-10	35.46	35.46	35.46	35.46	0
2023-07-07	35.46	35.46	35.46	35.46	0
2023-07-06	35.46	35.46	35.46	35.46	0
2023-07-05	35.46	35.46	35.46	35.46	0
2023-07-04	35.46	35.46	35.46	35.46	0
2023-07-03	35.46	35.46	35.46	35.46	0
2023-06-30	35.46	35.46	35.46	35.46	0
2023-06-29	35.46	35.46	35.46	35.46	0
2023-06-28	35.46	35.46	35.46	35.46	0
2023-06-27	35.46	35.46	35.46	35.46	0
2023-06-26	35.46	35.46	35.46	35.46	0
2023-06-23	35.46	35.46	35.46	35.46	0
2023-06-22	35.46	35.46	35.46	35.46	0
2023-06-21	35.46	35.46	35.46	35.46	0
2023-06-20	35.46	35.46	35.46	35.46	23
2023-06-19	35.46	35.46	35.46	35.46	0
2023-06-16	35.46	35.46	35.46	35.46	0
2023-06-15	35.46	35.46	35.46	35.46	0
2023-06-14	35.46	35.46	35.46	35.46	0
2023-06-13	35.46	35.46	35.46	35.46	0
2023-06-12	35.46	35.46	35.46	35.46	0
2023-06-09	35.46	35.46	35.46	35.46	0
2023-06-08	35.46	35.46	35.46	35.46	0
2023-06-07	35.46	35.46	35.46	35.46	0
2023-06-06	35.46	35.46	35.46	35.46	0
2023-06-05	35.46	35.46	35.46	35.46	0
2023-06-02	35.46	35.46	35.46	35.46	0
2023-06-01	35.46	35.46	35.46	35.46	0
2023-05-31	35.46	35.46	35.46	35.46	0
2023-05-30	35.46	35.46	35.46	35.46	1
2023-05-29	35.46	35.46	35.46	35.46	0
2023-05-26	35.46	35.46	35.46	35.46	0
2023-05-25	35.46	35.46	35.46	35.46	0
2023-05-24	35.46	35.46	35.46	35.46	0
2023-05-23	35.46	35.46	35.46	35.46	0
2023-05-22	35.46	35.46	35.46	35.46	0
2023-05-19	35.46	35.46	35.46	35.46	0
2023-05-18	35.46	35.46	35.46	35.46	0
2023-05-17	35.46	35.46	35.46	35.46	900
2023-05-16	35.46	35.46	35.46	35.46	0
2023-05-15	35.46	35.46	35.46	35.46	0
2023-05-12	35.46	35.46	35.46	35.46	500
2023-05-11	35.46	35.46	35.46	35.46	0
2023-05-10	35.46	35.46	35.46	35.46	25
2023-05-09	35.46	35.46	35.46	35.46	0
2023-05-08	35.46	35.46	35.46	35.46	0
2023-05-05	35.46	35.46	35.46	35.46	0
2023-05-04	35.46	35.46	35.46	35.46	0
2023-05-03	35.46	35.46	35.46	35.46	0
2023-05-02	35.46	35.46	35.46	35.46	0
2023-05-01	35.46	35.46	35.46	35.46	0
2023-04-28	35.46	35.46	35.46	35.46	165
2023-04-27	35.46	35.46	35.46	35.46	100
2023-04-26	35.46	35.46	35.46	35.46	0
2023-04-25	35.46	35.46	35.46	35.46	0
2023-04-24	35.46	35.46	35.46	35.46	0
2023-04-21	35.46	35.46	35.46	35.46	0
2023-04-20	35.46	35.46	35.46	35.46	0
2023-04-19	35.46	35.46	35.46	35.46	0
2023-04-18	35.46	35.46	35.46	35.46	0
2023-04-17	35.46	35.46	35.46	35.46	0
2023-04-14	35.46	35.46	35.46	35.46	0
2023-04-13	35.46	35.46	35.46	35.46	0
2023-04-12	35.46	35.46	35.46	35.46	0
2023-04-11	35.46	35.46	35.46	35.46	0
2023-04-10	35.46	35.46	35.46	35.46	0
2023-04-07	35.46	35.46	35.46	35.46	0
2023-04-06	35.46	35.46	35.46	35.46	0
2023-04-05	35.46	35.46	35.46	35.46	0
2023-04-04	35.46	35.46	35.46	35.46	0
2023-04-03	35.46	35.46	35.46	35.46	0
2023-03-31	35.46	35.46	35.46	35.46	0
2023-03-30	35.46	35.46	35.46	35.46	0
2023-03-29	35.46	35.46	35.46	35.46	0
2023-03-28	35.46	35.46	35.46	35.46	0
2023-03-27	35.46	35.46	35.46	35.46	0
2023-03-24	35.46	35.46	35.46	35.46	0
2023-03-23	35.46	35.46	35.46	35.46	0
2023-03-22	35.46	35.46	35.46	35.46	100
2023-03-21	35.46	35.46	35.46	35.46	0
2023-03-20	35.46	35.46	35.46	35.46	0
2023-03-17	35.46	35.46	35.46	35.46	0
2023-03-16	35.46	35.46	35.46	35.46	0
2023-03-15	35.46	35.46	35.46	35.46	0
2023-03-14	35.46	35.46	35.46	35.46	0
2023-03-13	35.46	35.46	35.46	35.46	0
2023-03-10	35.46	35.46	35.46	35.46	0
2023-03-09	35.46	35.46	35.46	35.46	0
2023-03-08	35.46	35.46	35.46	35.46	0
2023-03-07	35.46	35.46	35.46	35.46	0
2023-03-06	35.46	35.46	35.46	35.46	0
2023-03-03	35.46	35.46	35.46	35.46	0
2023-03-02	35.46	35.46	35.46	35.46	0
2023-03-01	35.46	35.46	35.46	35.46	0
2023-02-28	35.46	35.46	35.46	35.46	0
2023-02-27	35.46	35.46	35.46	35.46	0
2023-02-24	35.46	35.46	35.46	35.46	0
2023-02-23	35.46	35.46	35.46	35.46	0
2023-02-22	35.46	35.46	35.46	35.46	0
2023-02-21	35.46	35.46	35.46	35.46	14
2023-02-20	35.46	35.46	35.46	35.46	0
2023-02-17	35.46	35.46	35.46	35.46	0
2023-02-16	35.46	35.46	35.46	35.46	0
2023-02-15	35.46	35.46	35.46	35.46	0
2023-02-14	35.46	35.46	35.46	35.46	0
2023-02-13	35.46	35.46	35.46	35.46	0
2023-02-10	35.46	35.46	35.46	35.46	0
2023-02-09	35.46	35.46	35.46	35.46	0
2023-02-08	35.46	35.46	35.46	35.46	0
2023-02-07	35.46	35.46	35.46	35.46	0
2023-02-06	35.46	35.46	35.46	35.46	0
2023-02-03	35.46	35.46	35.46	35.46	0
2023-02-02	35.46	35.46	35.46	35.46	0
2023-02-01	35.46	35.46	35.46	35.46	0
2023-01-31	35.46	35.46	35.46	35.46	0
2023-01-30	35.46	35.46	35.46	35.46	0
2023-01-27	35.46	35.46	35.46	35.46	50
2023-01-26	35.46	35.46	35.46	35.46	0
2023-01-25	35.46	35.46	35.46	35.46	0
2023-01-24	35.46	35.46	35.46	35.46	0
2023-01-23	35.46	35.46	35.46	35.46	0
2023-01-20	35.46	35.46	35.46	35.46	0
2023-01-19	35.46	35.46	35.46	35.46	0
2023-01-18	35.46	35.46	35.46	35.46	0
2023-01-17	35.46	35.46	35.46	35.46	10
2023-01-16	35.46	35.46	35.46	35.46	0
2023-01-13	35.46	35.46	35.46	35.46	0
2023-01-12	35.46	35.46	35.46	35.46	1
2023-01-11	35.46	35.46	35.46	35.46	0
2023-01-10	35.46	35.46	35.46	35.46	0
2023-01-09	35.46	35.46	35.46	35.46	400
2023-01-06	35.46	35.46	35.46	35.46	0
2023-01-05	35.46	35.46	35.46	35.46	0
2023-01-04	35.46	35.46	35.46	35.46	0
2023-01-03	35.46	35.46	35.46	35.46	0
2023-01-02	35.46	35.46	35.46	35.46	0
2022-12-30	35.46	35.46	35.46	35.46	1,088
2022-12-29	35.46	35.46	35.46	35.46	500
2022-12-28	35.46	35.46	35.46	35.46	814
2022-12-27	35.46	35.46	35.46	35.46	0
2022-12-26	35.46	35.46	35.46	35.46	0
2022-12-23	35.46	35.46	35.46	35.46	255
2022-12-22	35.46	35.46	35.46	35.46	20
2022-12-21	35.46	35.46	35.46	35.46	692
2022-12-20	35.46	35.46	35.46	35.46	0
2022-12-19	36.52	36.52	36.52	36.52	242
2022-12-16	36.52	36.52	36.52	36.52	0
2022-12-15	36.52	36.52	36.52	36.52	200
2022-12-14	36.52	36.52	36.52	36.52	150
2022-12-13	36.52	36.52	36.52	36.52	74
2022-12-12	36.52	36.52	36.52	36.52	0
2022-12-09	36.52	36.52	36.52	36.52	0
2022-12-08	36.52	36.52	36.52	36.52	0
2022-12-07	36.52	36.52	36.52	36.52	200
2022-12-06	36.52	36.52	36.52	36.52	450
2022-12-05	36.52	36.52	36.52	36.52	0
2022-12-02	36.52	36.52	36.52	36.52	0
2022-12-01	36.52	36.52	36.52	36.52	0
2022-11-30	36.52	36.52	36.52	36.52	1
2022-11-29	36.52	36.52	36.52	36.52	20
2022-11-28	36.52	36.52	36.52	36.52	25
2022-11-25	36.52	36.52	36.52	36.52	0
2022-11-24	36.52	36.52	36.52	36.52	0
2022-11-23	36.52	36.52	36.52	36.52	0
2022-11-22	36.41	36.41	36.41	36.41	2,873
2022-11-21	37.43	37.43	37.43	37.43	0
2022-11-18	37.43	37.43	37.43	37.43	597
2022-11-17	38.01	38.01	38.01	38.01	35
2022-11-16	38.93	38.93	38.93	38.93	400
2022-11-15	38.93	38.93	38.93	38.93	0
2022-11-14	39.05	39.05	39.05	39.05	12
2022-11-11	39.05	39.05	39.05	39.05	553
2022-11-10	35.41	35.41	35.41	35.41	170
2022-11-09	35.71	35.71	35.71	35.71	96
2022-11-08	37.96	37.96	37.96	37.96	884
2022-11-07	37.96	37.96	37.96	37.96	40
2022-11-04	37.96	37.96	37.96	37.96	1
2022-11-03	37.96	37.96	37.96	37.96	27
2022-11-02	37.96	37.96	37.96	37.96	0
2022-11-01	37.96	37.96	37.96	37.96	0
2022-10-31	37.96	37.96	37.96	37.96	236
2022-10-28	37.98	37.98	37.98	37.98	225
2022-10-27	37.48	37.48	37.48	37.48	959
2022-10-26	32.91	32.91	32.91	32.91	0
2022-10-25	32.91	32.91	32.91	32.91	0
2022-10-24	32.91	32.91	32.91	32.91	0
2022-10-21	32.91	32.91	32.91	32.91	0
2022-10-20	31.65	31.65	31.65	31.65	76
2022-10-19	31.65	31.65	31.65	31.65	0
2022-10-18	31.65	31.65	31.65	31.65	0
2022-10-17	31.65	31.65	31.65	31.65	50
2022-10-14	31.65	31.65	31.65	31.65	100
2022-10-13	31.65	31.65	31.65	31.65	35
2022-10-12	36.84	36.84	36.84	36.84	0
2022-10-11	36.84	36.84	36.84	36.84	1
2022-10-10	36.84	36.84	36.84	36.84	130
2022-10-07	36.84	36.84	36.84	36.84	0
2022-10-06	36.84	36.84	36.84	36.84	0
2022-10-05	36.84	36.84	36.84	36.84	0
2022-10-04	36.84	36.84	36.84	36.84	200
2022-10-03	36.84	36.84	36.84	36.84	295
2022-09-30	36.84	36.84	36.84	36.84	0
2022-09-29	36.84	36.84	36.84	36.84	25
2022-09-28	36.84	36.84	36.84	36.84	0
2022-09-27	36.84	36.84	36.84	36.84	0
2022-09-26	36.84	36.84	36.84	36.84	100
2022-09-23	36.84	36.84	36.84	36.84	189
2022-09-22	36.84	36.84	36.84	36.84	0
2022-09-21	36.84	36.84	36.84	36.84	49
2022-09-20	36.84	36.84	36.84	36.84	450
2022-09-19	37.72	37.72	37.72	37.72	0
2022-09-16	37.72	37.72	37.72	37.72	70
2022-09-15	37.72	37.72	37.72	37.72	170
2022-09-14	37.72	37.72	37.72	37.72	0
2022-09-13	37.72	37.72	37.72	37.72	33
2022-09-12	38.17	38.17	38.17	38.17	2,595
2022-09-09	36.51	36.51	36.51	36.51	0
2022-09-08	36.51	36.51	36.51	36.51	0
2022-09-07	36.51	36.51	36.51	36.51	0
2022-09-06	36.51	36.51	36.51	36.51	0
2022-09-05	36.51	36.51	36.51	36.51	0
2022-09-02	36.51	36.51	36.51	36.51	128
2022-09-01	35.98	35.98	35.98	35.98	405
2022-08-31	38.43	38.43	38.43	38.43	0
2022-08-30	38.43	38.43	38.43	38.43	0
2022-08-29	38.43	38.43	38.43	38.43	0
2022-08-26	38.43	38.43	38.43	38.43	0
2022-08-25	38.43	38.43	38.43	38.43	109
2022-08-24	38.69	38.69	38.69	38.69	0
2022-08-23	38.69	38.69	38.69	38.69	65
2022-08-22	38.69	38.69	38.69	38.69	1,800
2022-08-19	38.69	38.69	38.69	38.69	0
2022-08-18	38.69	38.69	38.69	38.69	0
2022-08-17	38.69	38.69	38.69	38.69	0
2022-08-16	38.69	38.69	38.69	38.69	736
2022-08-15	38.69	38.69	38.69	38.69	18
2022-08-12	38.69	38.69	38.69	38.69	0
2022-08-11	38.69	38.69	38.69	38.69	0
2022-08-10	37.32	37.32	37.32	37.32	0
2022-08-09	37.32	37.32	37.32	37.32	100
2022-08-08	37.39	37.39	37.39	37.39	96
2022-08-05	38.80	38.80	38.80	38.80	0
2022-08-04	38.80	38.80	38.80	38.80	1
2022-08-03	38.80	38.80	38.80	38.80	411
2022-08-02	37.79	37.79	37.79	37.79	25
2022-08-01	34.88	34.88	34.88	34.88	0
2022-07-29	34.88	34.88	34.88	34.88	10
2022-07-28	34.88	34.88	34.88	34.88	30
2022-07-27	33.11	33.11	33.11	33.11	0
2022-07-26	33.11	33.11	33.11	33.11	0
2022-07-25	33.11	33.11	33.11	33.11	0
2022-07-22	33.11	33.11	33.11	33.11	0
2022-07-21	33.11	33.11	33.11	33.11	0
2022-07-20	33.11	33.11	33.11	33.11	0
2022-07-19	33.11	33.11	33.11	33.11	0
2022-07-18	33.11	33.11	33.11	33.11	165
2022-07-15	32.91	32.91	32.91	32.91	375
2022-07-14	31.79	31.79	31.79	31.79	186
2022-07-13	34.87	34.87	34.87	34.87	110
2022-07-12	34.87	34.87	34.87	34.87	0
2022-07-11	34.87	34.87	34.87	34.87	180
2022-07-08	34.87	34.87	34.87	34.87	80
2022-07-07	31.41	31.41	31.41	31.41	0
2022-07-06	31.41	31.41	31.41	31.41	110
2022-07-05	31.41	31.41	31.41	31.41	5
2022-07-04	31.41	31.41	31.41	31.41	0
2022-07-01	31.41	31.41	31.41	31.41	0
2022-06-30	31.41	31.41	31.41	31.41	0
2022-06-29	31.41	31.41	31.41	31.41	8
2022-06-28	31.41	31.41	31.41	31.41	0
2022-06-27	31.41	31.41	31.41	31.41	0
2022-06-24	31.41	31.41	31.41	31.41	50
2022-06-23	31.41	31.41	31.41	31.41	0
2022-06-22	31.41	31.41	31.41	31.41	200
2022-06-21	31.41	31.41	31.41	31.41	90
2022-06-20	31.41	31.41	31.41	31.41	0
2022-06-17	31.41	31.41	31.41	31.41	128
2022-06-16	32.09	32.09	32.09	32.09	0
2022-06-15	32.09	32.09	32.09	32.09	12
2022-06-14	31.92	31.92	31.92	31.92	55
2022-06-13	31.92	31.92	31.92	31.92	34
2022-06-10	35.25	35.25	35.25	35.25	129
2022-06-09	35.25	35.25	35.25	35.25	0
2022-06-08	35.25	35.25	35.25	35.25	105
2022-06-07	35.25	35.25	35.25	35.25	0
2022-06-06	35.25	35.25	35.25	35.25	50
2022-06-03	35.25	35.25	35.25	35.25	0
2022-06-02	35.25	35.25	35.25	35.25	0
2022-06-01	35.25	35.25	35.25	35.25	101
2022-05-31	35.25	35.25	35.25	35.25	0
2022-05-30	35.25	35.25	35.25	35.25	0
2022-05-27	35.25	35.25	35.25	35.25	450
2022-05-26	33.23	33.23	33.23	33.23	0
2022-05-25	33.23	33.23	33.23	33.23	0
2022-05-24	33.23	33.23	33.23	33.23	50
2022-05-23	33.23	33.23	33.23	33.23	50
2022-05-20	33.23	33.23	33.23	33.23	52
2022-05-19	32.65	32.65	32.65	32.65	100
2022-05-18	32.65	32.65	32.65	32.65	50
2022-05-17	32.65	32.65	32.65	32.65	0
2022-05-16	32.65	32.65	32.65	32.65	0
2022-05-13	32.65	32.65	32.65	32.65	0
2022-05-12	32.65	32.65	32.65	32.65	50
2022-05-11	32.65	32.65	32.65	32.65	0
2022-05-10	32.65	32.65	32.65	32.65	100
2022-05-09	32.65	32.65	32.65	32.65	157
2022-05-06	32.95	32.95	32.95	32.95	0
2022-05-05	32.95	32.95	32.95	32.95	1
2022-05-04	32.95	32.95	32.95	32.95	0
2022-05-03	32.95	32.95	32.95	32.95	0
2022-05-02	32.69	32.69	32.69	32.69	0
2022-04-29	32.69	32.69	32.69	32.69	0
2022-04-28	32.69	32.69	32.69	32.69	25
2022-04-27	36.69	36.69	36.69	36.69	0
2022-04-26	36.69	36.69	36.69	36.69	50
2022-04-25	36.69	36.69	36.69	36.69	24
2022-04-22	36.69	36.69	36.69	36.69	100
2022-04-21	36.69	36.69	36.69	36.69	655
2022-04-20	33.73	33.73	33.73	33.73	193
2022-04-19	33.73	33.73	33.73	33.73	40
2022-04-18	33.73	33.73	33.73	33.73	0
2022-04-15	33.73	33.73	33.73	33.73	0
2022-04-14	33.73	33.73	33.73	33.73	0
2022-04-13	33.73	33.73	33.73	33.73	170
2022-04-12	34.91	34.91	34.91	34.91	2
2022-04-11	35.74	35.74	35.74	35.74	60
2022-04-08	35.74	35.74	35.74	35.74	56
2022-04-07	35.74	35.74	35.74	35.74	10
2022-04-06	35.74	35.74	35.74	35.74	0
2022-04-05	35.74	35.74	35.74	35.74	360
2022-04-04	35.74	35.74	35.74	35.74	60
2022-04-01	35.74	35.74	35.74	35.74	5
2022-03-31	35.74	35.74	35.74	35.74	0
2022-03-30	35.74	35.74	35.74	35.74	0
2022-03-29	35.74	35.74	35.74	35.74	100
2022-03-28	35.74	35.74	35.74	35.74	0
2022-03-25	35.74	35.74	35.74	35.74	0
2022-03-24	35.74	35.74	35.74	35.74	0
2022-03-23	35.74	35.74	35.74	35.74	185
2022-03-22	35.50	35.50	35.50	35.50	192
2022-03-21	33.20	33.20	33.20	33.20	0
2022-03-18	33.20	33.20	33.20	33.20	0
2022-03-17	33.20	33.20	33.20	33.20	0
2022-03-16	33.20	33.20	33.20	33.20	0
2022-03-15	33.20	33.20	33.20	33.20	0
2022-03-14	33.20	33.20	33.20	33.20	0
2022-03-11	33.20	33.20	33.20	33.20	47
2022-03-10	34.13	34.13	34.13	34.13	0
2022-03-09	34.13	34.13	34.13	34.13	0
2022-03-08	34.13	34.13	34.13	34.13	0
2022-03-07	34.13	34.13	34.13	34.13	0
2022-03-04	34.13	34.13	34.13	34.13	0
2022-03-03	34.13	34.13	34.13	34.13	0
2022-03-02	34.13	34.13	34.13	34.13	0
2022-03-01	34.13	34.13	34.13	34.13	0
2022-02-28	34.13	34.13	34.13	34.13	25
2022-02-25	37.66	37.66	37.66	37.66	0
2022-02-24	37.66	37.66	37.66	37.66	0
2022-02-23	37.66	37.66	37.66	37.66	0
2022-02-22	37.66	37.66	37.66	37.66	0
2022-02-21	37.66	37.66	37.66	37.66	0
2022-02-18	37.66	37.66	37.66	37.66	0
2022-02-17	37.66	37.66	37.66	37.66	0
2022-02-16	37.66	37.66	37.66	37.66	39
2022-02-15	38.37	38.37	38.37	38.37	34
2022-02-14	40.34	40.34	40.34	40.34	0
2022-02-11	40.34	40.34	40.34	40.34	150
2022-02-10	41.07	41.07	41.07	41.07	0
2022-02-09	41.07	41.07	41.07	41.07	0
2022-02-08	41.07	41.07	41.07	41.07	0
2022-02-07	41.07	41.07	41.07	41.07	425
2022-02-04	42.25	42.25	42.25	42.25	0
2022-02-03	42.25	42.25	42.25	42.25	1
2022-02-02	40.76	40.76	40.76	40.76	0
2022-02-01	40.76	40.76	40.76	40.76	0
2022-01-31	40.76	40.76	40.76	40.76	0
2022-01-28	40.76	40.76	40.76	40.76	0
2022-01-27	40.76	40.76	40.76	40.76	0
2022-01-26	40.76	40.76	40.76	40.76	0
2022-01-25	44.89	44.89	44.89	44.89	0
2022-01-24	44.89	44.89	44.89	44.89	0
2022-01-21	44.89	44.89	44.89	44.89	0
2022-01-20	44.89	44.89	44.89	44.89	0
2022-01-19	44.89	44.89	44.89	44.89	0
2022-01-18	44.89	44.89	44.89	44.89	0
2022-01-17	44.89	44.89	44.89	44.89	0
2022-01-14	44.89	44.89	44.89	44.89	0
2022-01-13	44.89	44.89	44.89	44.89	0
2022-01-12	44.89	44.89	44.89	44.89	0
2022-01-11	44.89	44.89	44.89	44.89	0
2022-01-10	44.89	44.89	44.89	44.89	0
2022-01-07	44.89	44.89	44.89	44.89	0
2022-01-06	44.89	44.89	44.89	44.89	0
2022-01-05	44.89	44.89	44.89	44.89	0
2022-01-04	44.89	44.89	44.89	44.89	0
2022-01-03	44.89	44.89	44.89	44.89	0
2021-12-31	44.89	44.89	44.89	44.89	0
2021-12-30	44.89	44.89	44.89	44.89	0
2021-12-29	44.89	44.89	44.89	44.89	0
2021-12-28	42.55	42.55	42.55	42.55	0
2021-12-27	42.55	42.55	42.55	42.55	0
2021-12-24	42.55	42.55	42.55	42.55	0
2021-12-23	42.55	42.55	42.55	42.55	0
2021-12-22	42.55	42.55	42.55	42.55	0
2021-12-21	42.55	42.55	42.55	42.55	0
2021-12-20	42.55	42.55	42.55	42.55	0
2021-12-17	42.55	42.55	42.55	42.55	0
2021-12-16	42.55	42.55	42.55	42.55	0
2021-12-15	42.55	42.55	42.55	42.55	0
2021-12-14	42.55	42.55	42.55	42.55	0
2021-12-13	42.75	42.75	42.75	42.75	13
2021-12-10	47.59	47.59	47.59	47.59	0
2021-12-09	47.59	47.59	47.59	47.59	0
2021-12-08	47.59	47.59	47.59	47.59	0
2021-12-07	47.59	47.59	47.59	47.59	0
2021-12-06	47.59	47.59	47.59	47.59	0
2021-12-03	47.59	47.59	47.59	47.59	0
2021-12-02	47.59	47.59	47.59	47.59	0
2021-12-01	47.59	47.59	47.59	47.59	0
2021-11-30	47.59	47.59	47.59	47.59	0
2021-11-29	47.59	47.59	47.59	47.59	0
2021-11-26	47.59	47.59	47.59	47.59	0
2021-11-25	47.59	47.59	47.59	47.59	0
2021-11-24	47.59	47.59	47.59	47.59	0
2021-11-23	47.59	47.59	47.59	47.59	0
2021-11-22	47.59	47.59	47.59	47.59	0
2021-11-19	47.59	47.59	47.59	47.59	0
2021-11-18	47.59	47.59	47.59	47.59	0
2021-11-17	47.59	47.59	47.59	47.59	95,853
2021-11-16	47.59	47.59	47.59	47.59	0
2021-11-15	47.59	47.59	47.59	47.59	3
2021-11-12	47.28	47.28	47.28	47.28	0
2021-11-11	47.28	47.28	47.28	47.28	245
2021-11-10	52.08	52.08	52.08	52.08	0
2021-11-09	52.08	52.08	52.08	52.08	0
2021-11-08	52.08	52.08	52.08	52.08	0
2021-11-05	52.08	52.08	52.08	52.08	0
2021-11-04	52.08	52.08	52.08	52.08	0
2021-11-03	52.08	52.08	52.08	52.08	0
2021-11-02	52.08	52.08	52.08	52.08	0
2021-11-01	52.08	52.08	52.08	52.08	0
2021-10-29	52.08	52.08	52.08	52.08	0
2021-10-28	52.08	52.08	52.08	52.08	0
2021-10-27	52.08	52.08	52.08	52.08	0
2021-10-26	52.08	52.08	52.08	52.08	0
2021-10-25	52.08	52.08	52.08	52.08	0
2021-10-22	52.08	52.08	52.08	52.08	0
2021-10-21	52.08	52.08	52.08	52.08	0
2021-10-20	50.26	50.26	50.26	50.26	0
2021-10-19	50.26	50.26	50.26	50.26	0
2021-10-18	50.26	50.26	50.26	50.26	44
2021-10-15	48.91	48.91	48.91	48.91	0
2021-10-14	48.91	48.91	48.91	48.91	0
2021-10-13	48.91	48.91	48.91	48.91	0
2021-10-12	48.91	48.91	48.91	48.91	111
2021-10-11	48.87	48.87	48.87	48.87	0
2021-10-08	48.87	48.87	48.87	48.87	67
2021-10-07	48.45	48.45	48.45	48.45	0
2021-10-06	48.45	48.45	48.45	48.45	37,500
2021-10-05	48.45	48.45	48.45	48.45	0
2021-10-04	48.45	48.45	48.45	48.45	42,300
2021-10-01	48.45	48.45	48.45	48.45	0
2021-09-30	48.45	48.45	48.45	48.45	0
2021-09-29	48.45	48.45	48.45	48.45	0
2021-09-28	48.45	48.45	48.45	48.45	0
2021-09-27	48.45	48.45	48.45	48.45	0
2021-09-24	48.45	48.45	48.45	48.45	0
2021-09-23	48.45	48.45	48.45	48.45	0
2021-09-22	48.45	48.45	48.45	48.45	0
2021-09-21	48.45	48.45	48.45	48.45	0
2021-09-20	48.45	48.45	48.45	48.45	0
2021-09-17	48.45	48.45	48.45	48.45	0
2021-09-16	48.45	48.45	48.45	48.45	0
2021-09-15	48.45	48.45	48.45	48.45	0
2021-09-14	48.45	48.45	48.45	48.45	0
2021-09-13	48.31	48.31	48.31	48.31	17
2021-09-10	47.68	47.68	47.68	47.68	82
2021-09-09	48.65	48.65	48.65	48.65	0
2021-09-08	48.65	48.65	48.65	48.65	0
2021-09-07	48.65	48.65	48.65	48.65	0
2021-09-06	48.65	48.65	48.65	48.65	0
2021-09-03	48.65	48.65	48.65	48.65	25,000
2021-09-02	48.65	48.65	48.65	48.65	0
2021-09-01	48.65	48.65	48.65	48.65	0
2021-08-31	48.65	48.65	48.65	48.65	0
2021-08-30	48.65	48.65	48.65	48.65	0
2021-08-27	48.65	48.65	48.65	48.65	0
2021-08-26	48.65	48.65	48.65	48.65	0
2021-08-25	48.65	48.65	48.65	48.65	0
2021-08-24	48.65	48.65	48.65	48.65	0
2021-08-23	48.65	48.65	48.65	48.65	0
2021-08-20	48.65	48.65	48.65	48.65	0
2021-08-19	48.65	48.65	48.65	48.65	0
2021-08-18	48.65	48.65	48.65	48.65	0
2021-08-17	48.65	48.65	48.65	48.65	0
2021-08-16	48.65	48.65	48.65	48.65	0
2021-08-13	48.65	48.65	48.65	48.65	0
2021-08-12	48.65	48.65	48.65	48.65	0
2021-08-11	48.65	48.65	48.65	48.65	0
2021-08-10	48.65	48.65	48.65	48.65	0
2021-08-09	48.65	48.65	48.65	48.65	0
2021-08-06	48.65	48.65	48.65	48.65	0
2021-08-05	48.65	48.65	48.65	48.65	0
2021-08-04	48.65	48.65	48.65	48.65	0
2021-08-03	48.65	48.65	48.65	48.65	0
2021-08-02	48.65	48.65	48.65	48.65	0
2021-07-30	48.65	48.65	48.65	48.65	47
2021-07-29	46.67	46.67	46.67	46.67	0
2021-07-28	46.67	46.67	46.67	46.67	15
2021-07-27	46.67	46.67	46.67	46.67	0
2021-07-26	46.67	46.67	46.67	46.67	0
2021-07-23	46.67	46.67	46.67	46.67	0
2021-07-22	46.67	46.67	46.67	46.67	0
2021-07-21	46.67	46.67	46.67	46.67	0
2021-07-20	46.67	46.67	46.67	46.67	0
2021-07-19	46.67	46.67	46.67	46.67	0
2021-07-16	46.67	46.67	46.67	46.67	0
2021-07-15	46.67	46.67	46.67	46.67	0
2021-07-14	46.67	46.67	46.67	46.67	0
2021-07-13	46.67	46.67	46.67	46.67	0
2021-07-12	46.67	46.67	46.67	46.67	0
2021-07-09	46.67	46.67	46.67	46.67	0
2021-07-08	46.67	46.67	46.67	46.67	0
2021-07-07	46.67	46.67	46.67	46.67	0
2021-07-06	46.67	46.67	46.67	46.67	170
2021-07-05	45.29	45.29	45.29	45.29	0
2021-07-02	45.29	45.29	45.29	45.29	0
2021-07-01	45.29	45.29	45.29	45.29	0
2021-06-30	43.78	43.78	43.78	43.78	0
2021-06-29	43.78	43.78	43.78	43.78	0
2021-06-28	43.78	43.78	43.78	43.78	0
2021-06-25	43.78	43.78	43.78	43.78	0
2021-06-24	43.78	43.78	43.78	43.78	0
2021-06-23	43.78	43.78	43.78	43.78	0
2021-06-22	43.78	43.78	43.78	43.78	0
2021-06-21	43.78	43.78	43.78	43.78	0
2021-06-18	43.78	43.78	43.78	43.78	23
2021-06-17	45.92	45.92	45.92	45.92	50,000
2021-06-16	45.92	45.92	45.92	45.92	0
2021-06-15	45.92	45.92	45.92	45.92	150
2021-06-14	46.70	46.70	46.70	46.70	0
2021-06-11	46.70	46.70	46.70	46.70	15
2021-06-10	47.47	47.47	47.47	47.47	0
2021-06-09	47.47	47.47	47.47	47.47	0
2021-06-08	47.47	47.47	47.47	47.47	0
2021-06-07	47.47	47.47	47.47	47.47	0
2021-06-04	47.47	47.47	47.47	47.47	0
2021-06-03	47.47	47.47	47.47	47.47	740
2021-06-02	47.03	47.03	47.03	47.03	0
2021-06-01	47.03	47.03	47.03	47.03	0
2021-05-28	47.03	47.03	47.03	47.03	0
2021-05-27	47.03	47.03	47.03	47.03	0
2021-05-26	47.03	47.03	47.03	47.03	0
2021-05-25	47.03	47.03	47.03	47.03	0
2021-05-24	47.03	47.03	47.03	47.03	0
2021-05-21	47.03	47.03	47.03	47.03	0
2021-05-20	47.03	47.03	47.03	47.03	0
2021-05-19	47.03	47.03	47.03	47.03	0
2021-05-18	47.03	47.03	47.03	47.03	0
2021-05-17	47.03	47.03	47.03	47.03	96
2021-05-14	46.87	46.87	46.87	46.87	0
2021-05-13	46.87	46.87	46.87	46.87	0
2021-05-12	46.87	46.87	46.87	46.87	0
2021-05-11	46.87	46.87	46.87	46.87	0
2021-05-10	46.87	46.87	46.87	46.87	0
2021-05-07	46.87	46.87	46.87	46.87	0
2021-05-06	46.87	46.87	46.87	46.87	0
2021-05-05	46.87	46.87	46.87	46.87	0
2021-05-04	46.87	46.87	46.87	46.87	0
2021-04-30	46.87	46.87	46.87	46.87	0
2021-04-29	46.87	46.87	46.87	46.87	300
2021-04-28	46.25	46.25	46.25	46.25	0
2021-04-27	46.25	46.25	46.25	46.25	0
2021-04-26	46.25	46.25	46.25	46.25	103
2021-04-23	45.58	45.58	45.58	45.58	0
2021-04-22	45.58	45.58	45.58	45.58	0
2021-04-21	45.58	45.58	45.58	45.58	0
2021-04-20	45.58	45.58	45.58	45.58	0
2021-04-19	45.58	45.58	45.58	45.58	0
2021-04-16	45.58	45.58	45.58	45.58	205
2021-04-15	45.19	45.19	45.19	45.19	0
2021-04-14	45.19	45.19	45.19	45.19	0
2021-04-13	45.19	45.19	45.19	45.19	0
2021-04-12	45.19	45.19	45.19	45.19	0
2021-04-09	45.19	45.19	45.19	45.19	0
2021-04-08	45.19	45.19	45.19	45.19	0
2021-04-07	45.19	45.19	45.19	45.19	0
2021-04-06	45.19	45.19	45.19	45.19	30
2021-04-01	45.63	45.63	45.63	45.63	0
2021-03-31	45.63	45.63	45.63	45.63	0
2021-03-30	45.63	45.63	45.63	45.63	0
2021-03-29	45.63	45.63	45.63	45.63	0
2021-03-26	45.63	45.63	45.63	45.63	0
2021-03-25	45.63	45.63	45.63	45.63	0
2021-03-24	45.63	45.63	45.63	45.63	0
2021-03-23	45.63	45.63	45.63	45.63	0
2021-03-22	45.63	45.63	45.63	45.63	0
2021-03-19	45.63	45.63	45.63	45.63	0
2021-03-18	45.63	45.63	45.63	45.63	75
2021-03-17	44.48	44.48	44.48	44.48	31
2021-03-16	43.91	43.91	43.91	43.91	46
2021-03-15	43.58	43.58	43.58	43.58	0
2021-03-12	43.58	43.58	43.58	43.58	128
2021-03-11	43.15	43.15	43.15	43.15	1
2021-03-10	40.16	40.16	40.16	40.16	0
2021-03-09	40.16	40.16	40.16	40.16	0
2021-03-08	40.16	40.16	40.16	40.16	1,713
2021-03-05	39.35	39.35	39.35	39.35	0
2021-03-04	39.35	39.35	39.35	39.35	0
2021-03-03	39.35	39.35	39.35	39.35	0
2021-03-02	39.35	39.35	39.35	39.35	0
2021-03-01	39.35	39.35	39.35	39.35	0
2021-02-26	40.87	40.87	40.87	40.87	0
2021-02-25	40.87	40.87	40.87	40.87	0
2021-02-24	40.87	40.87	40.87	40.87	0
2021-02-23	40.87	40.87	40.87	40.87	0
2021-02-22	40.87	40.87	40.87	40.87	25
2021-02-19	40.45	40.45	40.45	40.45	0
2021-02-18	40.45	40.45	40.45	40.45	0
2021-02-17	40.45	40.45	40.45	40.45	0
2021-02-16	40.45	40.45	40.45	40.45	0
2021-02-15	40.45	40.45	40.45	40.45	0
2021-02-12	40.45	40.45	40.45	40.45	0
2021-02-11	40.45	40.45	40.45	40.45	0
2021-02-10	40.45	40.45	40.45	40.45	171
2021-02-09	42.11	42.11	42.11	42.11	0
2021-02-08	42.11	42.11	42.11	42.11	2
2021-02-05	41.59	41.59	41.59	41.59	0
2021-02-04	41.59	41.59	41.59	41.59	0
2021-02-03	41.59	41.59	41.59	41.59	0
2021-02-02	41.59	41.59	41.59	41.59	0
2021-02-01	41.59	41.59	41.59	41.59	0
2021-01-29	41.59	41.59	41.59	41.59	0
2021-01-28	41.59	41.59	41.59	41.59	0
2021-01-27	41.59	41.59	41.59	41.59	17
2021-01-26	42.00	42.00	42.00	42.00	80
2021-01-25	42.89	42.89	42.89	42.89	216
2021-01-22	46.06	46.06	46.06	46.06	0
2021-01-21	46.06	46.06	46.06	46.06	0
2021-01-20	46.06	46.06	46.06	46.06	0
2021-01-19	46.06	46.06	46.06	46.06	0
2021-01-18	46.06	46.06	46.06	46.06	0
2021-01-15	46.06	46.06	46.06	46.06	0
2021-01-14	46.06	46.06	46.06	46.06	49
2021-01-13	42.47	42.47	42.47	42.47	0
2021-01-12	42.47	42.47	42.47	42.47	0
2021-01-11	42.47	42.47	42.47	42.47	0
2021-01-08	42.47	42.47	42.47	42.47	5,678
2021-01-07	42.47	42.47	42.47	42.47	2,932
2021-01-06	42.47	42.47	42.47	42.47	0
2021-01-05	42.47	42.47	42.47	42.47	0
2021-01-04	42.47	42.47	42.47	42.47	28
2020-12-31	40.46	40.46	40.46	40.46	0
2020-12-30	40.46	40.46	40.46	40.46	0
2020-12-29	40.46	40.46	40.46	40.46	0
2020-12-24	40.53	40.53	40.53	40.53	0
2020-12-23	40.53	40.53	40.53	40.53	0
2020-12-22	40.53	40.53	40.53	40.53	0
2020-12-21	40.53	40.53	40.53	40.53	800
2020-12-18	40.72	40.72	40.72	40.72	0
2020-12-17	40.72	40.72	40.72	40.72	0
2020-12-16	40.72	40.72	40.72	40.72	0
2020-12-15	40.72	40.72	40.72	40.72	0
2020-12-14	40.72	40.72	40.72	40.72	0
2020-12-11	40.72	40.72	40.72	40.72	19
2020-12-10	40.64	40.64	40.64	40.64	35
2020-12-09	41.57	41.57	41.57	41.57	80
2020-12-08	40.64	40.64	40.64	40.64	142
2020-12-07	41.12	41.12	41.12	41.12	19
2020-12-04	37.83	37.83	37.83	37.83	0
2020-12-03	37.83	37.83	37.83	37.83	0
2020-12-02	37.83	37.83	37.83	37.83	0
2020-12-01	37.83	37.83	37.83	37.83	0
2020-11-30	37.83	37.83	37.83	37.83	5
2020-11-27	39.14	39.14	39.14	39.14	400
2020-11-26	39.14	39.14	39.14	39.14	0
2020-11-25	37.02	37.02	37.02	37.02	0
2020-11-24	37.02	37.02	37.02	37.02	0
2020-11-23	37.02	37.02	37.02	37.02	0
2020-11-20	37.02	37.02	37.02	37.02	0
2020-11-19	37.02	37.02	37.02	37.02	0
2020-11-18	37.02	37.02	37.02	37.02	0
2020-11-17	37.02	37.02	37.02	37.02	0
2020-11-16	37.02	37.02	37.02	37.02	0
2020-11-13	37.02	37.02	37.02	37.02	0
2020-11-12	37.02	37.02	37.02	37.02	0
2020-11-11	33.89	33.89	33.89	33.89	0
2020-11-10	33.89	33.89	33.89	33.89	0
2020-11-09	33.89	33.89	33.89	33.89	0
2020-11-06	33.89	33.89	33.89	33.89	0
2020-11-05	33.89	33.89	33.89	33.89	0
2020-11-04	33.89	33.89	33.89	33.89	0
2020-11-03	33.89	33.89	33.89	33.89	0
2020-11-02	33.89	33.89	33.89	33.89	0
2020-10-30	33.89	33.89	33.89	33.89	0
2020-10-29	33.89	33.89	33.89	33.89	0
2020-10-28	35.86	35.86	35.86	35.86	0
2020-10-27	35.86	35.86	35.86	35.86	0
2020-10-26	35.86	35.86	35.86	35.86	0
2020-10-23	35.86	35.86	35.86	35.86	18
2020-10-22	37.24	37.24	37.24	37.24	0
2020-10-21	37.24	37.24	37.24	37.24	0
2020-10-20	37.24	37.24	37.24	37.24	0
2020-10-16	37.28	37.28	37.28	37.28	0
2020-10-15	36.30	36.30	36.30	36.30	0
2020-10-14	36.30	36.30	36.30	36.30	0
2020-10-13	36.30	36.30	36.30	36.30	0
2020-10-12	36.30	36.30	36.30	36.30	0
2020-10-09	36.30	36.30	36.30	36.30	0
2020-10-08	36.30	36.30	36.30	36.30	14
2020-10-07	32.58	32.58	32.58	32.58	0
2020-10-06	32.58	32.58	32.58	32.58	0
2020-10-05	32.58	32.58	32.58	32.58	0
2020-10-02	32.58	32.58	32.58	32.58	0
2020-10-01	32.58	32.58	32.58	32.58	0
2020-09-30	32.58	32.58	32.58	32.58	0
2020-09-29	32.58	32.58	32.58	32.58	0
2020-09-28	32.58	32.58	32.58	32.58	0
2020-09-25	32.58	32.58	32.58	32.58	0
2020-09-24	32.58	32.58	32.58	32.58	0
2020-09-23	32.58	32.58	32.58	32.58	0
2020-09-22	32.58	32.58	32.58	32.58	0
2020-09-21	31.30	31.30	31.30	31.30	0
2020-09-18	31.30	31.30	31.30	31.30	0
2020-09-17	31.30	31.30	31.30	31.30	0
2020-09-16	31.30	31.30	31.30	31.30	0
2020-09-15	31.30	31.30	31.30	31.30	0
2020-09-14	31.30	31.30	31.30	31.30	0
2020-09-11	31.30	31.30	31.30	31.30	1
2020-04-03	24.63	24.63	24.63	24.63	0
2020-04-02	24.63	24.63	24.63	24.63	0
2020-04-01	24.63	24.63	24.63	24.63	26,000

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%

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

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