Canada Goose Ho Share History

Canada Goose Ho Share Price history. The following table shows end-of-day data 0UNA historical share prices for Canada Goose Ho, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	15.83	15.83	15.83	15.83	12,264
2024-05-16	15.83	15.83	15.83	15.83	82,653
2024-05-15	15.83	15.83	15.83	15.83	4,450
2024-05-14	15.83	15.83	15.83	15.83	720
2024-05-13	15.77	15.77	15.77	15.77	68
2024-05-10	15.77	15.77	15.77	15.77	155
2024-05-09	15.77	15.77	15.77	15.77	1,104
2024-05-08	15.77	15.77	15.77	15.77	40
2024-05-07	15.77	15.77	15.77	15.77	277
2024-05-06	15.46	15.46	15.46	15.46	0
2024-05-03	15.46	15.46	15.46	15.46	1,452
2024-05-02	15.46	15.46	15.46	15.46	251
2024-05-01	15.20	15.20	15.20	15.20	605
2024-04-30	15.20	15.20	15.20	15.20	0
2024-04-29	15.20	15.20	15.20	15.20	78
2024-04-26	15.20	15.20	15.20	15.20	225
2024-04-25	15.20	15.20	15.20	15.20	2,238
2024-04-24	15.20	15.20	15.20	15.20	11
2024-04-23	15.20	15.20	15.20	15.20	282
2024-04-22	15.20	15.20	15.20	15.20	274
2024-04-19	15.20	15.20	15.20	15.20	986
2024-04-18	15.20	15.20	15.20	15.20	1,029
2024-04-17	15.20	15.20	15.20	15.20	134
2024-04-16	15.20	15.20	15.20	15.20	502
2024-04-15	15.20	15.20	15.20	15.20	2,133
2024-04-12	15.20	15.20	15.20	15.20	367
2024-04-11	15.20	15.20	15.20	15.20	207
2024-04-10	15.20	15.20	15.20	15.20	724
2024-04-09	15.18	15.18	15.18	15.18	313
2024-04-08	15.18	15.18	15.18	15.18	468
2024-04-05	16.03	16.03	16.03	16.03	2,459
2024-04-04	16.03	16.03	16.03	16.03	338
2024-04-03	16.03	16.03	16.03	16.03	268
2024-04-02	16.03	16.03	16.03	16.03	1,745
2024-04-01	16.09	16.09	16.09	16.09	0
2024-03-29	16.09	16.09	16.09	16.09	0
2024-03-28	16.09	16.09	16.09	16.09	860
2024-03-27	15.74	15.74	15.74	15.74	3,111
2024-03-26	15.74	15.74	15.74	15.74	7,494
2024-03-25	16.31	16.31	16.31	16.31	2,266
2024-03-22	16.24	16.24	16.24	16.24	772
2024-03-21	16.73	16.73	16.73	16.73	141
2024-03-20	16.60	16.60	16.60	16.60	196
2024-03-19	16.40	16.40	16.40	16.40	1,958
2024-03-18	16.40	16.40	16.40	16.40	190
2024-03-15	16.57	16.57	16.57	16.57	2,981
2024-03-14	17.24	17.24	17.24	17.24	505
2024-03-13	17.33	17.33	17.33	17.33	350
2024-03-12	17.33	17.33	17.33	17.33	0
2024-03-11	17.33	17.33	17.33	17.33	7
2024-03-08	17.29	17.29	17.29	17.29	1,403
2024-03-07	17.29	17.29	17.29	17.29	691
2024-03-06	17.95	17.95	17.95	17.95	12
2024-03-05	17.95	17.95	17.95	17.95	2,463
2024-03-04	17.95	17.95	17.95	17.95	1,448
2024-03-01	18.61	18.61	18.61	18.61	7
2024-02-29	18.61	18.61	18.61	18.61	24
2024-02-28	18.61	18.61	18.61	18.61	1,028
2024-02-27	18.61	18.61	18.61	18.61	34
2024-02-26	18.61	18.61	18.61	18.61	130
2024-02-23	18.77	18.77	18.77	18.77	29
2024-02-22	16.96	16.96	16.96	16.96	753
2024-02-21	16.96	16.96	16.96	16.96	1,269
2024-02-20	16.96	16.96	16.96	16.96	181
2024-02-19	16.96	16.96	16.96	16.96	0
2024-02-16	16.96	16.96	16.96	16.96	146
2024-02-15	16.96	16.96	16.96	16.96	636
2024-02-14	16.96	16.96	16.96	16.96	1,119
2024-02-13	16.96	16.96	16.96	16.96	1,015
2024-02-12	15.93	15.93	15.93	15.93	1,949
2024-02-09	15.93	15.93	15.93	15.93	4
2024-02-08	15.93	15.93	15.93	15.93	1,626
2024-02-07	15.93	15.93	15.93	15.93	8,518
2024-02-06	16.11	16.11	16.11	16.11	1,359
2024-02-05	17.22	17.22	17.22	17.22	457
2024-02-02	17.22	17.22	17.22	17.22	3,693
2024-02-01	16.46	16.46	16.46	16.46	5,418
2024-01-31	16.46	16.46	16.46	16.46	1,730
2024-01-30	16.46	16.46	16.46	16.46	680
2024-01-29	15.82	15.82	15.82	15.82	500
2024-01-26	15.82	15.82	15.82	15.82	511
2024-01-25	16.04	16.04	16.04	16.04	2,478
2024-01-24	16.18	16.18	16.18	16.18	832
2024-01-23	16.18	16.18	16.18	16.18	851
2024-01-22	15.88	15.88	15.88	15.88	2,374
2024-01-19	14.89	14.89	14.89	14.89	2,550
2024-01-18	15.09	15.09	15.09	15.09	9,665
2024-01-17	15.09	15.09	15.09	15.09	237
2024-01-16	16.20	16.20	16.20	16.20	393
2024-01-15	16.20	16.20	16.20	16.20	0
2024-01-12	16.20	16.20	16.20	16.20	1,378
2024-01-11	16.20	16.20	16.20	16.20	721
2024-01-10	16.20	16.20	16.20	16.20	1,505
2024-01-09	16.20	16.20	16.20	16.20	3,733
2024-01-08	15.63	15.63	15.63	15.63	600
2024-01-05	15.01	15.01	15.01	15.01	862
2024-01-04	16.17	16.17	16.17	16.17	622
2024-01-03	16.17	16.17	16.17	16.17	1,265
2024-01-02	16.17	16.17	16.17	16.17	688
2024-01-01	16.17	16.17	16.17	16.17	0
2023-12-29	16.17	16.17	16.17	16.17	1,291
2023-12-28	16.17	16.17	16.17	16.17	702
2023-12-27	16.57	16.57	16.57	16.57	661
2023-12-26	16.57	16.57	16.57	16.57	0
2023-12-25	16.57	16.57	16.57	16.57	0
2023-12-22	16.57	16.57	16.57	16.57	732
2023-12-21	16.57	16.57	16.57	16.57	651
2023-12-20	16.57	16.57	16.57	16.57	556
2023-12-19	16.57	16.57	16.57	16.57	1,493
2023-12-18	16.57	16.57	16.57	16.57	3,150
2023-12-15	15.74	15.74	15.74	15.74	1,322
2023-12-14	15.74	15.74	15.74	15.74	1,029
2023-12-13	15.74	15.74	15.74	15.74	1,172
2023-12-12	16.04	16.04	16.04	16.04	824
2023-12-11	16.04	16.04	16.04	16.04	1,855
2023-12-08	15.38	15.38	15.38	15.38	1,064
2023-12-07	15.38	15.38	15.38	15.38	2,817
2023-12-06	15.38	15.38	15.38	15.38	666
2023-12-05	15.38	15.38	15.38	15.38	5,055
2023-12-04	15.38	15.38	15.38	15.38	694
2023-12-01	15.38	15.38	15.38	15.38	1,685
2023-11-30	13.95	13.95	13.95	13.95	135
2023-11-29	13.95	13.95	13.95	13.95	1,899
2023-11-28	13.95	13.95	13.95	13.95	285
2023-11-27	13.95	13.95	13.95	13.95	3
2023-11-24	13.95	13.95	13.95	13.95	251
2023-11-23	13.95	13.95	13.95	13.95	0
2023-11-22	13.95	13.95	13.95	13.95	9
2023-11-21	13.95	13.95	13.95	13.95	400
2023-11-20	13.95	13.95	13.95	13.95	628
2023-11-17	13.95	13.95	13.95	13.95	161
2023-11-16	13.95	13.95	13.95	13.95	338
2023-11-15	13.95	13.95	13.95	13.95	5,308
2023-11-14	13.95	13.95	13.95	13.95	1,134
2023-11-13	13.95	13.95	13.95	13.95	250
2023-11-10	13.95	13.95	13.95	13.95	4,415
2023-11-09	13.95	13.95	13.95	13.95	296
2023-11-08	13.95	13.95	13.95	13.95	1,987
2023-11-07	13.95	13.95	13.95	13.95	899
2023-11-06	13.95	13.95	13.95	13.95	200
2023-11-03	13.95	13.95	13.95	13.95	834
2023-11-02	16.58	16.58	16.58	16.58	3,094
2023-11-01	16.58	16.58	16.58	16.58	10,558
2023-10-31	16.58	16.58	16.58	16.58	163
2023-10-30	16.58	16.58	16.58	16.58	2
2023-10-27	16.58	16.58	16.58	16.58	135
2023-10-26	16.58	16.58	16.58	16.58	1,013
2023-10-25	16.58	16.58	16.58	16.58	61
2023-10-24	17.07	17.07	17.07	17.07	3,367
2023-10-23	18.07	18.07	18.07	18.07	33
2023-10-20	18.07	18.07	18.07	18.07	3,204
2023-10-19	18.07	18.07	18.07	18.07	18,120
2023-10-18	18.07	18.07	18.07	18.07	272
2023-10-17	18.07	18.07	18.07	18.07	464
2023-10-16	18.98	18.98	18.98	18.98	40
2023-10-13	18.98	18.98	18.98	18.98	1,849
2023-10-12	18.98	18.98	18.98	18.98	340
2023-10-11	18.98	18.98	18.98	18.98	144
2023-10-10	19.66	19.66	19.66	19.66	500
2023-10-09	19.66	19.66	19.66	19.66	458
2023-10-06	19.66	19.66	19.66	19.66	1,971
2023-10-05	19.66	19.66	19.66	19.66	1
2023-10-04	19.66	19.66	19.66	19.66	127
2023-10-03	19.66	19.66	19.66	19.66	350
2023-10-02	19.66	19.66	19.66	19.66	72
2023-09-29	19.66	19.66	19.66	19.66	0
2023-09-28	19.74	19.74	19.74	19.74	1
2023-09-27	19.69	19.69	19.69	19.69	642
2023-09-26	19.69	19.69	19.69	19.69	26
2023-09-25	19.69	19.69	19.69	19.69	100
2023-09-22	19.69	19.69	19.69	19.69	50
2023-09-21	20.06	20.06	20.06	20.06	699
2023-09-20	20.60	20.60	20.60	20.60	0
2023-09-19	20.60	20.60	20.60	20.60	3,616
2023-09-18	20.60	20.60	20.60	20.60	10
2023-09-15	20.60	20.60	20.60	20.60	4
2023-09-14	20.60	20.60	20.60	20.60	34
2023-09-13	20.60	20.60	20.60	20.60	100
2023-09-12	20.98	20.98	20.98	20.98	231
2023-09-11	20.98	20.98	20.98	20.98	112
2023-09-08	21.42	21.42	21.42	21.42	3
2023-09-07	21.42	21.42	21.42	21.42	2,050
2023-09-06	21.42	21.42	21.42	21.42	165
2023-09-05	21.42	21.42	21.42	21.42	4,843
2023-09-04	21.42	21.42	21.42	21.42	0
2023-09-01	21.42	21.42	21.42	21.42	2,005
2023-08-31	21.42	21.42	21.42	21.42	0
2023-08-30	21.45	21.45	21.45	21.45	183
2023-08-29	20.82	20.82	20.82	20.82	42
2023-08-28	20.82	20.82	20.82	20.82	0
2023-08-25	20.82	20.82	20.82	20.82	130
2023-08-24	20.82	20.82	20.82	20.82	135
2023-08-23	20.82	20.82	20.82	20.82	150
2023-08-22	20.82	20.82	20.82	20.82	61
2023-08-21	20.82	20.82	20.82	20.82	601
2023-08-18	20.80	20.80	20.80	20.80	185
2023-08-17	22.90	22.90	22.90	22.90	62
2023-08-16	22.90	22.90	22.90	22.90	187
2023-08-15	22.90	22.90	22.90	22.90	44
2023-08-14	22.90	22.90	22.90	22.90	349
2023-08-11	22.90	22.90	22.90	22.90	1,136
2023-08-10	22.40	22.40	22.40	22.40	1,365
2023-08-09	21.60	21.60	21.60	21.60	171
2023-08-08	22.97	22.97	22.97	22.97	279
2023-08-07	22.97	22.97	22.97	22.97	51
2023-08-04	22.89	22.89	22.89	22.89	2,279
2023-08-03	21.76	21.76	21.76	21.76	1,568
2023-08-02	23.70	23.70	23.70	23.70	59
2023-08-01	23.70	23.70	23.70	23.70	45
2023-07-31	23.70	23.70	23.70	23.70	32
2023-07-28	23.70	23.70	23.70	23.70	87
2023-07-27	23.03	23.03	23.03	23.03	1,615
2023-07-26	23.03	23.03	23.03	23.03	0
2023-07-25	23.03	23.03	23.03	23.03	0
2023-07-24	23.03	23.03	23.03	23.03	3,501
2023-07-21	23.34	23.34	23.34	23.34	14
2023-07-20	23.29	23.29	23.29	23.29	0
2023-07-19	23.29	23.29	23.29	23.29	0
2023-07-18	23.29	23.29	23.29	23.29	9
2023-07-17	23.29	23.29	23.29	23.29	231
2023-07-14	23.83	23.83	23.83	23.83	118
2023-07-13	23.83	23.83	23.83	23.83	1,140
2023-07-12	23.83	23.83	23.83	23.83	42
2023-07-11	23.83	23.83	23.83	23.83	1,801
2023-07-10	23.84	23.84	23.84	23.84	2,501
2023-07-07	23.84	23.84	23.84	23.84	100
2023-07-06	23.84	23.84	23.84	23.84	54
2023-07-05	23.84	23.84	23.84	23.84	130
2023-07-04	23.84	23.84	23.84	23.84	69
2023-07-03	21.17	21.17	21.17	21.17	275
2023-06-30	21.17	21.17	21.17	21.17	737
2023-06-29	21.17	21.17	21.17	21.17	6
2023-06-28	21.17	21.17	21.17	21.17	199
2023-06-27	21.17	21.17	21.17	21.17	100
2023-06-26	21.17	21.17	21.17	21.17	663
2023-06-23	21.26	21.26	21.26	21.26	31
2023-06-22	21.26	21.26	21.26	21.26	34
2023-06-21	22.28	22.28	22.28	22.28	500
2023-06-20	22.28	22.28	22.28	22.28	574
2023-06-19	22.28	22.28	22.28	22.28	0
2023-06-16	22.28	22.28	22.28	22.28	5
2023-06-15	22.28	22.28	22.28	22.28	0
2023-06-14	22.25	22.25	22.25	22.25	46
2023-06-13	22.25	22.25	22.25	22.25	30
2023-06-12	22.25	22.25	22.25	22.25	2,852
2023-06-09	22.17	22.17	22.17	22.17	1,746
2023-06-08	22.82	22.82	22.82	22.82	10
2023-06-07	21.86	21.86	21.86	21.86	2,826
2023-06-06	21.86	21.86	21.86	21.86	252
2023-06-05	21.86	21.86	21.86	21.86	280
2023-06-02	21.86	21.86	21.86	21.86	956
2023-06-01	21.86	21.86	21.86	21.86	660
2023-05-31	21.86	21.86	21.86	21.86	223
2023-05-30	21.86	21.86	21.86	21.86	564
2023-05-29	21.86	21.86	21.86	21.86	0
2023-05-26	21.86	21.86	21.86	21.86	40
2023-05-25	21.86	21.86	21.86	21.86	2,124
2023-05-24	22.41	22.41	22.41	22.41	1,195
2023-05-23	22.90	22.90	22.90	22.90	5,133
2023-05-22	23.12	23.12	23.12	23.12	4,901
2023-05-19	23.12	23.12	23.12	23.12	9,667
2023-05-18	24.42	24.42	24.42	24.42	21,174
2023-05-17	27.82	27.82	27.82	27.82	3
2023-05-16	27.82	27.82	27.82	27.82	115
2023-05-15	27.82	27.82	27.82	27.82	1,510
2023-05-12	27.82	27.82	27.82	27.82	39
2023-05-11	27.82	27.82	27.82	27.82	0
2023-05-10	27.82	27.82	27.82	27.82	12
2023-05-09	25.57	25.57	25.57	25.57	0
2023-05-08	25.57	25.57	25.57	25.57	0
2023-05-05	25.57	25.57	25.57	25.57	349
2023-05-04	25.57	25.57	25.57	25.57	10
2023-05-03	25.57	25.57	25.57	25.57	120
2023-05-02	25.82	25.82	25.82	25.82	100
2023-05-01	25.82	25.82	25.82	25.82	0
2023-04-28	25.82	25.82	25.82	25.82	20
2023-04-27	25.82	25.82	25.82	25.82	1,417
2023-04-26	24.70	24.70	24.70	24.70	56
2023-04-25	24.70	24.70	24.70	24.70	550
2023-04-24	24.70	24.70	24.70	24.70	130
2023-04-21	24.70	24.70	24.70	24.70	200
2023-04-20	24.70	24.70	24.70	24.70	200
2023-04-19	24.70	24.70	24.70	24.70	402
2023-04-18	24.79	24.79	24.79	24.79	0
2023-04-17	24.81	24.81	24.81	24.81	132
2023-04-14	25.36	25.36	25.36	25.36	2,704
2023-04-13	25.36	25.36	25.36	25.36	7,382
2023-04-12	25.36	25.36	25.36	25.36	20
2023-04-11	25.36	25.36	25.36	25.36	0
2023-04-10	25.36	25.36	25.36	25.36	0
2023-04-07	25.36	25.36	25.36	25.36	0
2023-04-06	25.36	25.36	25.36	25.36	2
2023-04-05	25.36	25.36	25.36	25.36	100
2023-04-04	25.36	25.36	25.36	25.36	2
2023-04-03	24.87	24.87	24.87	24.87	1
2023-03-31	24.87	24.87	24.87	24.87	26
2023-03-30	24.87	24.87	24.87	24.87	91
2023-03-29	24.47	24.47	24.47	24.47	1
2023-03-28	24.47	24.47	24.47	24.47	0
2023-03-27	24.47	24.47	24.47	24.47	29
2023-03-24	23.93	23.93	23.93	23.93	175
2023-03-23	23.93	23.93	23.93	23.93	600
2023-03-22	23.93	23.93	23.93	23.93	0
2023-03-21	23.93	23.93	23.93	23.93	22
2023-03-20	23.93	23.93	23.93	23.93	170
2023-03-17	23.93	23.93	23.93	23.93	40
2023-03-16	23.93	23.93	23.93	23.93	0
2023-03-15	24.59	24.59	24.59	24.59	0
2023-03-14	24.59	24.59	24.59	24.59	192
2023-03-13	23.78	23.78	23.78	23.78	77
2023-03-10	25.96	25.96	25.96	25.96	0
2023-03-09	25.96	25.96	25.96	25.96	1
2023-03-08	25.96	25.96	25.96	25.96	0
2023-03-07	25.96	25.96	25.96	25.96	4
2023-03-06	24.81	24.81	24.81	24.81	0
2023-03-03	24.81	24.81	24.81	24.81	43
2023-03-02	24.81	24.81	24.81	24.81	0
2023-03-01	24.81	24.81	24.81	24.81	0
2023-02-28	24.81	24.81	24.81	24.81	100
2023-02-27	24.81	24.81	24.81	24.81	57
2023-02-24	26.94	26.94	26.94	26.94	0
2023-02-23	26.94	26.94	26.94	26.94	350
2023-02-22	26.94	26.94	26.94	26.94	100
2023-02-21	26.94	26.94	26.94	26.94	20
2023-02-20	26.94	26.94	26.94	26.94	0
2023-02-17	26.94	26.94	26.94	26.94	0
2023-02-16	26.94	26.94	26.94	26.94	1,650
2023-02-15	28.40	28.40	28.40	28.40	1,923
2023-02-14	28.40	28.40	28.40	28.40	2,188
2023-02-13	28.40	28.40	28.40	28.40	421
2023-02-10	28.40	28.40	28.40	28.40	126
2023-02-09	28.40	28.40	28.40	28.40	486
2023-02-08	28.40	28.40	28.40	28.40	0
2023-02-07	28.40	28.40	28.40	28.40	1,783
2023-02-06	28.40	28.40	28.40	28.40	75
2023-02-03	27.53	27.53	27.53	27.53	1,100
2023-02-02	28.10	28.10	28.10	28.10	5,036
2023-02-01	28.10	28.10	28.10	28.10	1,330
2023-01-31	28.10	28.10	28.10	28.10	50
2023-01-30	28.10	28.10	28.10	28.10	2,307
2023-01-27	28.10	28.10	28.10	28.10	30
2023-01-26	28.10	28.10	28.10	28.10	7,349
2023-01-25	28.10	28.10	28.10	28.10	1,800
2023-01-24	28.10	28.10	28.10	28.10	840
2023-01-23	28.10	28.10	28.10	28.10	0
2023-01-20	28.35	28.35	28.35	28.35	0
2023-01-19	28.35	28.35	28.35	28.35	1,175
2023-01-18	29.93	29.93	29.93	29.93	71
2023-01-17	29.15	29.15	29.15	29.15	0
2023-01-16	29.15	29.15	29.15	29.15	0
2023-01-13	29.15	29.15	29.15	29.15	0
2023-01-12	29.15	29.15	29.15	29.15	75
2023-01-11	24.47	24.47	24.47	24.47	0
2023-01-10	24.47	24.47	24.47	24.47	0
2023-01-09	24.47	24.47	24.47	24.47	550
2023-01-06	24.47	24.47	24.47	24.47	88
2023-01-05	24.47	24.47	24.47	24.47	2,999
2023-01-04	24.47	24.47	24.47	24.47	401
2023-01-03	24.31	24.31	24.31	24.31	675
2023-01-02	25.61	25.61	25.61	25.61	0
2022-12-30	25.61	25.61	25.61	25.61	100
2022-12-29	25.61	25.61	25.61	25.61	20
2022-12-28	25.61	25.61	25.61	25.61	0
2022-12-27	25.61	25.61	25.61	25.61	0
2022-12-26	25.61	25.61	25.61	25.61	0
2022-12-23	25.61	25.61	25.61	25.61	1,339
2022-12-22	25.61	25.61	25.61	25.61	0
2022-12-21	25.61	25.61	25.61	25.61	0
2022-12-20	25.61	25.61	25.61	25.61	100
2022-12-19	25.61	25.61	25.61	25.61	157
2022-12-16	25.61	25.61	25.61	25.61	188
2022-12-15	25.61	25.61	25.61	25.61	0
2022-12-14	25.61	25.61	25.61	25.61	0
2022-12-13	25.61	25.61	25.61	25.61	100
2022-12-12	25.61	25.61	25.61	25.61	0
2022-12-09	25.61	25.61	25.61	25.61	0
2022-12-08	24.53	24.53	24.53	24.53	785
2022-12-07	24.11	24.11	24.11	24.11	0
2022-12-06	24.11	24.11	24.11	24.11	100
2022-12-05	24.11	24.11	24.11	24.11	0
2022-12-02	24.11	24.11	24.11	24.11	0
2022-12-01	24.11	24.11	24.11	24.11	0
2022-11-30	24.11	24.11	24.11	24.11	0
2022-11-29	24.11	24.11	24.11	24.11	0
2022-11-28	24.11	24.11	24.11	24.11	407
2022-11-25	23.92	23.92	23.92	23.92	73
2022-11-24	20.30	20.30	20.30	20.30	0
2022-11-23	20.30	20.30	20.30	20.30	1,751
2022-11-22	20.30	20.30	20.30	20.30	0
2022-11-21	20.30	20.30	20.30	20.30	0
2022-11-18	20.30	20.30	20.30	20.30	200
2022-11-17	20.30	20.30	20.30	20.30	2
2022-11-16	20.30	20.30	20.30	20.30	0
2022-11-15	20.30	20.30	20.30	20.30	0
2022-11-14	20.30	20.30	20.30	20.30	0
2022-11-11	20.30	20.30	20.30	20.30	0
2022-11-10	20.30	20.30	20.30	20.30	260
2022-11-09	20.30	20.30	20.30	20.30	0
2022-11-08	20.30	20.30	20.30	20.30	400
2022-11-07	20.30	20.30	20.30	20.30	1,131
2022-11-04	20.30	20.30	20.30	20.30	2,580
2022-11-03	20.30	20.30	20.30	20.30	1,567
2022-11-02	22.83	22.83	22.83	22.83	3,337
2022-11-01	22.83	22.83	22.83	22.83	2,662
2022-10-31	23.04	23.04	23.04	23.04	6
2022-10-28	23.04	23.04	23.04	23.04	1,429
2022-10-27	23.04	23.04	23.04	23.04	50
2022-10-26	23.04	23.04	23.04	23.04	600
2022-10-25	23.04	23.04	23.04	23.04	0
2022-10-24	23.04	23.04	23.04	23.04	100
2022-10-21	23.04	23.04	23.04	23.04	800
2022-10-20	23.04	23.04	23.04	23.04	700
2022-10-19	23.04	23.04	23.04	23.04	200
2022-10-18	23.04	23.04	23.04	23.04	300
2022-10-17	23.04	23.04	23.04	23.04	16
2022-10-14	23.04	23.04	23.04	23.04	2,200
2022-10-13	23.04	23.04	23.04	23.04	16
2022-10-12	23.04	23.04	23.04	23.04	0
2022-10-11	23.04	23.04	23.04	23.04	0
2022-10-10	23.04	23.04	23.04	23.04	0
2022-10-07	23.34	23.34	23.34	23.34	789
2022-10-06	22.71	22.71	22.71	22.71	0
2022-10-05	22.71	22.71	22.71	22.71	3,684
2022-10-04	22.71	22.71	22.71	22.71	1,580
2022-10-03	21.16	21.16	21.16	21.16	378
2022-09-30	21.02	21.02	21.02	21.02	2,800
2022-09-29	22.85	22.85	22.85	22.85	355
2022-09-28	22.85	22.85	22.85	22.85	1,450
2022-09-27	22.85	22.85	22.85	22.85	1,829
2022-09-26	22.82	22.82	22.82	22.82	484
2022-09-23	22.82	22.82	22.82	22.82	2,301
2022-09-22	22.82	22.82	22.82	22.82	0
2022-09-21	22.82	22.82	22.82	22.82	0
2022-09-20	22.82	22.82	22.82	22.82	57
2022-09-19	22.82	22.82	22.82	22.82	0
2022-09-16	22.82	22.82	22.82	22.82	140
2022-09-15	22.82	22.82	22.82	22.82	0
2022-09-14	22.82	22.82	22.82	22.82	0
2022-09-13	22.82	22.82	22.82	22.82	1,371
2022-09-12	22.82	22.82	22.82	22.82	359
2022-09-09	22.82	22.82	22.82	22.82	100
2022-09-08	22.82	22.82	22.82	22.82	100
2022-09-07	22.82	22.82	22.82	22.82	485
2022-09-06	24.48	24.48	24.48	24.48	1,638
2022-09-05	24.48	24.48	24.48	24.48	0
2022-09-02	24.48	24.48	24.48	24.48	1,515
2022-09-01	24.48	24.48	24.48	24.48	37
2022-08-31	24.48	24.48	24.48	24.48	659
2022-08-30	24.48	24.48	24.48	24.48	0
2022-08-29	24.48	24.48	24.48	24.48	0
2022-08-26	24.48	24.48	24.48	24.48	223
2022-08-25	24.48	24.48	24.48	24.48	0
2022-08-24	24.48	24.48	24.48	24.48	300
2022-08-23	24.48	24.48	24.48	24.48	913
2022-08-22	24.48	24.48	24.48	24.48	29
2022-08-19	24.48	24.48	24.48	24.48	0
2022-08-18	24.48	24.48	24.48	24.48	0
2022-08-17	24.48	24.48	24.48	24.48	25
2022-08-16	24.48	24.48	24.48	24.48	372
2022-08-15	24.48	24.48	24.48	24.48	0
2022-08-12	24.48	24.48	24.48	24.48	1,300
2022-08-11	24.48	24.48	24.48	24.48	11,414
2022-08-10	24.48	24.48	24.48	24.48	0
2022-08-09	24.48	24.48	24.48	24.48	0
2022-08-08	24.48	24.48	24.48	24.48	748
2022-08-05	24.48	24.48	24.48	24.48	4
2022-08-04	24.48	24.48	24.48	24.48	0
2022-08-03	24.48	24.48	24.48	24.48	519
2022-08-02	24.48	24.48	24.48	24.48	0
2022-08-01	24.48	24.48	24.48	24.48	0
2022-07-29	24.48	24.48	24.48	24.48	254
2022-07-28	23.87	23.87	23.87	23.87	80
2022-07-27	23.87	23.87	23.87	23.87	0
2022-07-26	23.87	23.87	23.87	23.87	0
2022-07-25	23.87	23.87	23.87	23.87	0
2022-07-22	23.87	23.87	23.87	23.87	0
2022-07-21	23.87	23.87	23.87	23.87	1,900
2022-07-20	23.87	23.87	23.87	23.87	0
2022-07-19	23.87	23.87	23.87	23.87	0
2022-07-18	23.87	23.87	23.87	23.87	0
2022-07-15	23.87	23.87	23.87	23.87	0
2022-07-14	23.87	23.87	23.87	23.87	0
2022-07-13	23.87	23.87	23.87	23.87	0
2022-07-12	23.87	23.87	23.87	23.87	102
2022-07-11	23.87	23.87	23.87	23.87	0
2022-07-08	23.87	23.87	23.87	23.87	64
2022-07-07	22.81	22.81	22.81	22.81	63,589
2022-07-06	24.25	24.25	24.25	24.25	0
2022-07-05	24.25	24.25	24.25	24.25	26
2022-07-04	24.25	24.25	24.25	24.25	0
2022-07-01	24.25	24.25	24.25	24.25	0
2022-06-30	24.25	24.25	24.25	24.25	121
2022-06-29	24.25	24.25	24.25	24.25	0
2022-06-28	24.25	24.25	24.25	24.25	0
2022-06-27	24.25	24.25	24.25	24.25	300
2022-06-24	24.25	24.25	24.25	24.25	0
2022-06-23	24.25	24.25	24.25	24.25	0
2022-06-22	24.25	24.25	24.25	24.25	32
2022-06-21	24.69	24.69	24.69	24.69	1,235
2022-06-20	23.40	23.40	23.40	23.40	0
2022-06-17	23.40	23.40	23.40	23.40	0
2022-06-16	23.40	23.40	23.40	23.40	0
2022-06-15	23.40	23.40	23.40	23.40	10
2022-06-14	23.40	23.40	23.40	23.40	0
2022-06-13	23.40	23.40	23.40	23.40	0
2022-06-10	23.40	23.40	23.40	23.40	0
2022-06-09	23.40	23.40	23.40	23.40	0
2022-06-08	23.40	23.40	23.40	23.40	0
2022-06-07	23.40	23.40	23.40	23.40	0
2022-06-06	23.40	23.40	23.40	23.40	382
2022-06-03	23.40	23.40	23.40	23.40	0
2022-06-02	23.40	23.40	23.40	23.40	0
2022-06-01	23.40	23.40	23.40	23.40	0
2022-05-31	23.40	23.40	23.40	23.40	0
2022-05-30	23.40	23.40	23.40	23.40	0
2022-05-27	23.40	23.40	23.40	23.40	0
2022-05-26	23.40	23.40	23.40	23.40	200
2022-05-25	23.40	23.40	23.40	23.40	100
2022-05-24	23.40	23.40	23.40	23.40	1,521
2022-05-23	26.55	26.55	26.55	26.55	610
2022-05-20	26.55	26.55	26.55	26.55	260
2022-05-19	26.55	26.55	26.55	26.55	6,303
2022-05-18	26.55	26.55	26.55	26.55	0
2022-05-17	26.55	26.55	26.55	26.55	54
2022-05-16	28.46	28.46	28.46	28.46	0
2022-05-13	28.46	28.46	28.46	28.46	0
2022-05-12	28.46	28.46	28.46	28.46	2,700
2022-05-11	28.46	28.46	28.46	28.46	0
2022-05-10	28.46	28.46	28.46	28.46	100
2022-05-09	28.46	28.46	28.46	28.46	0
2022-05-06	28.46	28.46	28.46	28.46	0
2022-05-05	28.46	28.46	28.46	28.46	100
2022-05-04	28.46	28.46	28.46	28.46	0
2022-05-03	28.46	28.46	28.46	28.46	0
2022-05-02	27.09	27.09	27.09	27.09	0
2022-04-29	27.09	27.09	27.09	27.09	0
2022-04-28	27.09	27.09	27.09	27.09	4,402
2022-04-27	27.09	27.09	27.09	27.09	51
2022-04-26	27.35	27.35	27.35	27.35	1,068
2022-04-25	29.09	29.09	29.09	29.09	0
2022-04-22	29.09	29.09	29.09	29.09	6,362
2022-04-21	29.86	29.86	29.86	29.86	0
2022-04-20	29.86	29.86	29.86	29.86	3
2022-04-19	31.36	31.36	31.36	31.36	0
2022-04-18	31.36	31.36	31.36	31.36	0
2022-04-15	31.36	31.36	31.36	31.36	0
2022-04-14	31.36	31.36	31.36	31.36	0
2022-04-13	31.36	31.36	31.36	31.36	0
2022-04-12	31.36	31.36	31.36	31.36	0
2022-04-11	31.36	31.36	31.36	31.36	0
2022-04-08	31.36	31.36	31.36	31.36	4,651
2022-04-07	34.24	34.24	34.24	34.24	0
2022-04-06	34.24	34.24	34.24	34.24	0
2022-04-05	34.24	34.24	34.24	34.24	0
2022-04-04	34.24	34.24	34.24	34.24	100
2022-04-01	34.24	34.24	34.24	34.24	0
2022-03-31	34.24	34.24	34.24	34.24	100
2022-03-30	34.24	34.24	34.24	34.24	4,502
2022-03-29	33.04	33.04	33.04	33.04	0
2022-03-28	33.04	33.04	33.04	33.04	35
2022-03-25	32.79	32.79	32.79	32.79	0
2022-03-24	32.79	32.79	32.79	32.79	0
2022-03-23	32.79	32.79	32.79	32.79	60
2022-03-22	32.79	32.79	32.79	32.79	0
2022-03-21	32.79	32.79	32.79	32.79	0
2022-03-18	32.13	32.13	32.13	32.13	5
2022-03-17	27.64	27.64	27.64	27.64	0
2022-03-16	27.64	27.64	27.64	27.64	200
2022-03-15	27.64	27.64	27.64	27.64	114
2022-03-14	28.62	28.62	28.62	28.62	6,482
2022-03-11	29.89	29.89	29.89	29.89	0
2022-03-10	29.99	29.99	29.99	29.99	400
2022-03-09	29.99	29.99	29.99	29.99	33
2022-03-08	36.03	36.03	36.03	36.03	0
2022-03-07	36.03	36.03	36.03	36.03	100
2022-03-04	36.03	36.03	36.03	36.03	3,231
2022-03-03	36.03	36.03	36.03	36.03	0
2022-03-02	36.03	36.03	36.03	36.03	0
2022-03-01	36.03	36.03	36.03	36.03	300
2022-02-28	36.03	36.03	36.03	36.03	100
2022-02-25	36.03	36.03	36.03	36.03	0
2022-02-24	36.03	36.03	36.03	36.03	100
2022-02-23	36.03	36.03	36.03	36.03	0
2022-02-22	36.03	36.03	36.03	36.03	1,003
2022-02-21	36.03	36.03	36.03	36.03	0
2022-02-18	38.07	38.07	38.07	38.07	0
2022-02-17	38.07	38.07	38.07	38.07	260
2022-02-16	35.69	35.69	35.69	35.69	19
2022-02-15	35.69	35.69	35.69	35.69	273
2022-02-14	35.69	35.69	35.69	35.69	235
2022-02-11	35.69	35.69	35.69	35.69	620
2022-02-10	41.31	41.31	41.31	41.31	8,458
2022-02-09	41.31	41.31	41.31	41.31	0
2022-02-08	41.31	41.31	41.31	41.31	0
2022-02-07	41.31	41.31	41.31	41.31	0
2022-02-04	41.31	41.31	41.31	41.31	0
2022-02-03	41.31	41.31	41.31	41.31	0
2022-02-02	41.31	41.31	41.31	41.31	307
2022-02-01	38.80	38.80	38.80	38.80	0
2022-01-31	38.80	38.80	38.80	38.80	0
2022-01-28	38.80	38.80	38.80	38.80	0
2022-01-27	38.80	38.80	38.80	38.80	0
2022-01-26	38.80	38.80	38.80	38.80	71
2022-01-25	37.65	37.65	37.65	37.65	0
2022-01-24	41.80	41.80	41.80	41.80	1,500
2022-01-21	41.80	41.80	41.80	41.80	0
2022-01-20	41.80	41.80	41.80	41.80	0
2022-01-19	41.80	41.80	41.80	41.80	0
2022-01-18	41.80	41.80	41.80	41.80	0
2022-01-17	41.80	41.80	41.80	41.80	0
2022-01-14	41.80	41.80	41.80	41.80	0
2022-01-13	43.51	43.51	43.51	43.51	0
2022-01-12	43.51	43.51	43.51	43.51	0
2022-01-11	43.51	43.51	43.51	43.51	0
2022-01-10	43.51	43.51	43.51	43.51	0
2022-01-07	43.51	43.51	43.51	43.51	103
2022-01-06	46.58	46.58	46.58	46.58	0
2022-01-05	46.58	46.58	46.58	46.58	7,824
2022-01-04	46.58	46.58	46.58	46.58	0
2022-01-03	46.58	46.58	46.58	46.58	0
2021-12-31	46.58	46.58	46.58	46.58	0
2021-12-30	46.58	46.58	46.58	46.58	0
2021-12-29	46.58	46.58	46.58	46.58	0
2021-12-28	46.58	46.58	46.58	46.58	0
2021-12-27	46.58	46.58	46.58	46.58	0
2021-12-24	46.58	46.58	46.58	46.58	0
2021-12-23	46.58	46.58	46.58	46.58	0
2021-12-22	46.58	46.58	46.58	46.58	6,386
2021-12-21	46.58	46.58	46.58	46.58	0
2021-12-20	46.58	46.58	46.58	46.58	0
2021-12-17	46.58	46.58	46.58	46.58	5
2021-12-16	48.09	48.09	48.09	48.09	0
2021-12-15	48.09	48.09	48.09	48.09	0
2021-12-14	48.09	48.09	48.09	48.09	0
2021-12-13	48.09	48.09	48.09	48.09	14
2021-12-10	47.03	47.03	47.03	47.03	0
2021-12-09	47.03	47.03	47.03	47.03	465
2021-12-08	47.03	47.03	47.03	47.03	0
2021-12-07	47.03	47.03	47.03	47.03	0
2021-12-06	47.03	47.03	47.03	47.03	0
2021-12-03	63.16	63.16	63.16	63.16	200
2021-12-02	63.16	63.16	63.16	63.16	0
2021-12-01	63.16	63.16	63.16	63.16	200
2021-11-30	63.16	63.16	63.16	63.16	0
2021-11-29	63.16	63.16	63.16	63.16	5
2021-11-26	63.16	63.16	63.16	63.16	0
2021-11-25	63.16	63.16	63.16	63.16	0
2021-11-24	63.16	63.16	63.16	63.16	0
2021-11-23	63.16	63.16	63.16	63.16	13
2021-11-22	65.65	65.65	65.65	65.65	220
2021-11-19	65.65	65.65	65.65	65.65	0
2021-11-18	65.65	65.65	65.65	65.65	0
2021-11-17	65.65	65.65	65.65	65.65	2,003
2021-11-16	63.47	63.47	63.47	63.47	10
2021-11-15	63.47	63.47	63.47	63.47	42
2021-11-12	60.85	60.85	60.85	60.85	50
2021-11-11	60.85	60.85	60.85	60.85	260
2021-11-10	63.01	63.01	63.01	63.01	150
2021-11-09	61.49	61.49	61.49	61.49	174
2021-11-08	58.17	58.17	58.17	58.17	604
2021-11-05	60.44	60.44	60.44	60.44	2,515
2021-11-04	50.29	50.29	50.29	50.29	12,421
2021-11-03	45.60	45.60	45.60	45.60	0
2021-11-02	45.60	45.60	45.60	45.60	43
2021-11-01	45.60	45.60	45.60	45.60	400
2021-10-29	45.60	45.60	45.60	45.60	0
2021-10-28	45.60	45.60	45.60	45.60	0
2021-10-27	47.39	47.39	47.39	47.39	2,628
2021-10-26	46.82	46.82	46.82	46.82	0
2021-10-25	46.82	46.82	46.82	46.82	0
2021-10-22	46.82	46.82	46.82	46.82	0
2021-10-21	46.82	46.82	46.82	46.82	0
2021-10-20	46.82	46.82	46.82	46.82	0
2021-10-19	46.82	46.82	46.82	46.82	0
2021-10-18	46.82	46.82	46.82	46.82	110
2021-10-15	45.57	45.57	45.57	45.57	0
2021-10-14	45.57	45.57	45.57	45.57	0
2021-10-13	45.57	45.57	45.57	45.57	0
2021-10-12	45.57	45.57	45.57	45.57	4,400
2021-10-11	45.57	45.57	45.57	45.57	0
2021-10-08	45.57	45.57	45.57	45.57	0
2021-10-07	45.57	45.57	45.57	45.57	0
2021-10-06	45.57	45.57	45.57	45.57	13
2021-10-05	45.01	45.01	45.01	45.01	0
2021-10-04	45.01	45.01	45.01	45.01	0
2021-10-01	45.01	45.01	45.01	45.01	40
2021-09-30	48.25	48.25	48.25	48.25	0
2021-09-29	48.25	48.25	48.25	48.25	0
2021-09-28	48.25	48.25	48.25	48.25	0
2021-09-27	48.25	48.25	48.25	48.25	7
2021-09-24	48.25	48.25	48.25	48.25	0
2021-09-23	48.25	48.25	48.25	48.25	57
2021-09-22	48.60	48.60	48.60	48.60	0
2021-09-21	48.60	48.60	48.60	48.60	0
2021-09-20	48.60	48.60	48.60	48.60	0
2021-09-17	48.60	48.60	48.60	48.60	380
2021-09-16	48.60	48.60	48.60	48.60	25
2021-09-15	48.60	48.60	48.60	48.60	0
2021-09-14	48.60	48.60	48.60	48.60	30
2021-09-13	52.06	52.06	52.06	52.06	0
2021-09-10	52.06	52.06	52.06	52.06	0
2021-09-09	52.06	52.06	52.06	52.06	0
2021-09-08	52.06	52.06	52.06	52.06	29
2021-09-07	52.06	52.06	52.06	52.06	235
2021-09-06	48.60	48.60	48.60	48.60	0
2021-09-03	48.60	48.60	48.60	48.60	0
2021-09-02	48.60	48.60	48.60	48.60	0
2021-09-01	48.60	48.60	48.60	48.60	273
2021-08-31	48.60	48.60	48.60	48.60	89
2021-08-30	49.97	49.97	49.97	49.97	0
2021-08-27	49.97	49.97	49.97	49.97	417
2021-08-26	49.97	49.97	49.97	49.97	655
2021-08-25	49.01	49.01	49.01	49.01	175
2021-08-24	48.33	48.33	48.33	48.33	138
2021-08-23	45.67	45.67	45.67	45.67	200
2021-08-20	45.67	45.67	45.67	45.67	0
2021-08-19	46.36	46.36	46.36	46.36	0
2021-08-18	46.36	46.36	46.36	46.36	237
2021-08-17	46.54	46.54	46.54	46.54	0
2021-08-16	46.54	46.54	46.54	46.54	100
2021-08-13	46.54	46.54	46.54	46.54	151
2021-08-12	48.52	48.52	48.52	48.52	20
2021-08-11	47.67	47.67	47.67	47.67	4,185
2021-08-10	53.52	53.52	53.52	53.52	0
2021-08-09	53.52	53.52	53.52	53.52	0
2021-08-06	53.52	53.52	53.52	53.52	36
2021-08-05	53.32	53.32	53.32	53.32	0
2021-08-04	53.45	53.45	53.45	53.45	51
2021-08-03	52.22	52.22	52.22	52.22	0
2021-08-02	52.22	52.22	52.22	52.22	1,047
2021-07-30	52.22	52.22	52.22	52.22	4,699
2021-07-29	52.22	52.22	52.22	52.22	0
2021-07-28	52.22	52.22	52.22	52.22	0
2021-07-27	52.22	52.22	52.22	52.22	0
2021-07-26	52.22	52.22	52.22	52.22	0
2021-07-23	52.22	52.22	52.22	52.22	1,346
2021-07-22	50.45	50.45	50.45	50.45	0
2021-07-21	50.45	50.45	50.45	50.45	5
2021-07-20	50.45	50.45	50.45	50.45	0
2021-07-19	50.45	50.45	50.45	50.45	0
2021-07-16	50.45	50.45	50.45	50.45	0
2021-07-15	52.92	52.92	52.92	52.92	0
2021-07-14	52.92	52.92	52.92	52.92	140
2021-07-13	52.92	52.92	52.92	52.92	0
2021-07-12	52.92	52.92	52.92	52.92	217
2021-07-09	51.90	51.90	51.90	51.90	0
2021-07-08	51.90	51.90	51.90	51.90	30
2021-07-07	51.90	51.90	51.90	51.90	0
2021-07-06	51.90	51.90	51.90	51.90	56
2021-07-05	53.85	53.85	53.85	53.85	0
2021-07-02	53.85	53.85	53.85	53.85	100
2021-07-01	53.85	53.85	53.85	53.85	100
2021-06-30	53.85	53.85	53.85	53.85	9
2021-06-29	53.90	53.90	53.90	53.90	20
2021-06-28	53.90	53.90	53.90	53.90	0
2021-06-25	53.90	53.90	53.90	53.90	37
2021-06-24	47.43	47.43	47.43	47.43	23
2021-06-23	47.43	47.43	47.43	47.43	0
2021-06-22	47.43	47.43	47.43	47.43	0
2021-06-21	47.27	47.27	47.27	47.27	175
2021-06-18	48.79	48.79	48.79	48.79	0
2021-06-17	48.79	48.79	48.79	48.79	0
2021-06-16	48.79	48.79	48.79	48.79	0
2021-06-15	48.79	48.79	48.79	48.79	110
2021-06-14	47.75	47.75	47.75	47.75	0
2021-06-11	47.75	47.75	47.75	47.75	0
2021-06-10	47.75	47.75	47.75	47.75	0
2021-06-09	47.75	47.75	47.75	47.75	0
2021-06-08	47.75	47.75	47.75	47.75	0
2021-06-07	49.04	49.04	49.04	49.04	0
2021-06-04	49.04	49.04	49.04	49.04	0
2021-06-03	49.04	49.04	49.04	49.04	0
2021-06-02	49.04	49.04	49.04	49.04	19
2021-06-01	46.42	46.42	46.42	46.42	30
2021-05-28	46.42	46.42	46.42	46.42	0
2021-05-27	46.42	46.42	46.42	46.42	200
2021-05-26	46.42	46.42	46.42	46.42	310
2021-05-25	46.42	46.42	46.42	46.42	13,538
2021-05-24	46.42	46.42	46.42	46.42	112
2021-05-21	46.42	46.42	46.42	46.42	30
2021-05-20	46.42	46.42	46.42	46.42	0
2021-05-19	46.42	46.42	46.42	46.42	222
2021-05-18	46.42	46.42	46.42	46.42	21
2021-05-17	46.14	46.14	46.14	46.14	147
2021-05-14	46.07	46.07	46.07	46.07	48
2021-05-13	50.92	50.92	50.92	50.92	100
2021-05-12	50.92	50.92	50.92	50.92	12,564
2021-05-11	51.65	51.65	51.65	51.65	0
2021-05-10	51.65	51.65	51.65	51.65	0
2021-05-07	51.65	51.65	51.65	51.65	0
2021-05-06	51.65	51.65	51.65	51.65	0
2021-05-05	51.65	51.65	51.65	51.65	12
2021-05-04	51.30	51.30	51.30	51.30	0
2021-04-30	51.30	51.30	51.30	51.30	0
2021-04-29	51.30	51.30	51.30	51.30	0
2021-04-28	51.30	51.30	51.30	51.30	0
2021-04-27	51.30	51.30	51.30	51.30	0
2021-04-26	51.30	51.30	51.30	51.30	5,700
2021-04-23	51.30	51.30	51.30	51.30	300
2021-04-22	51.30	51.30	51.30	51.30	0
2021-04-21	48.37	48.37	48.37	48.37	0
2021-04-20	48.37	48.37	48.37	48.37	190
2021-04-19	53.05	53.05	53.05	53.05	0
2021-04-16	53.05	53.05	53.05	53.05	0
2021-04-15	53.05	53.05	53.05	53.05	0
2021-04-14	53.05	53.05	53.05	53.05	100
2021-04-13	53.05	53.05	53.05	53.05	0
2021-04-12	53.05	53.05	53.05	53.05	4
2021-04-09	51.52	51.52	51.52	51.52	874
2021-04-08	51.52	51.52	51.52	51.52	3,009
2021-04-07	51.47	51.47	51.47	51.47	5,477
2021-04-06	50.38	50.38	50.38	50.38	2,500
2021-04-01	50.79	50.79	50.79	50.79	2,416
2021-03-31	52.74	52.74	52.74	52.74	1,400
2021-03-30	52.74	52.74	52.74	52.74	1,900
2021-03-29	52.74	52.74	52.74	52.74	530
2021-03-26	52.74	52.74	52.74	52.74	582
2021-03-25	52.74	52.74	52.74	52.74	1,429
2021-03-24	52.74	52.74	52.74	52.74	201
2021-03-23	54.32	54.32	54.32	54.32	7
2021-03-22	54.84	54.84	54.84	54.84	250
2021-03-19	54.84	54.84	54.84	54.84	230
2021-03-18	54.84	54.84	54.84	54.84	0
2021-03-17	54.84	54.84	54.84	54.84	0
2021-03-16	54.84	54.84	54.84	54.84	18
2021-03-15	56.89	56.89	56.89	56.89	0
2021-03-12	56.89	56.89	56.89	56.89	0
2021-03-11	56.89	56.89	56.89	56.89	37
2021-03-10	56.05	56.05	56.05	56.05	0
2021-03-09	56.05	56.05	56.05	56.05	0
2021-03-08	56.05	56.05	56.05	56.05	100
2021-03-05	56.05	56.05	56.05	56.05	580
2021-03-04	59.32	59.32	59.32	59.32	5
2021-03-03	59.32	59.32	59.32	59.32	21
2021-03-02	59.32	59.32	59.32	59.32	100
2021-03-01	58.16	58.16	58.16	58.16	0
2021-02-26	58.16	58.16	58.16	58.16	200
2021-02-25	58.16	58.16	58.16	58.16	260
2021-02-24	58.16	58.16	58.16	58.16	80
2021-02-23	58.16	58.16	58.16	58.16	0
2021-02-22	56.36	56.36	56.36	56.36	300
2021-02-19	54.70	54.70	54.70	54.70	2,710
2021-02-18	54.70	54.70	54.70	54.70	12
2021-02-17	54.70	54.70	54.70	54.70	131
2021-02-16	56.09	56.09	56.09	56.09	313
2021-02-15	53.27	53.27	53.27	53.27	0
2021-02-12	53.27	53.27	53.27	53.27	13
2021-02-11	53.27	53.27	53.27	53.27	0
2021-02-10	53.27	53.27	53.27	53.27	400
2021-02-09	53.27	53.27	53.27	53.27	273
2021-02-08	53.15	53.15	53.15	53.15	1,167
2021-02-05	55.99	55.99	55.99	55.99	277
2021-02-04	57.71	57.71	57.71	57.71	9,030
2021-02-03	44.79	44.79	44.79	44.79	0
2021-02-02	44.33	44.33	44.33	44.33	3
2021-02-01	43.30	43.30	43.30	43.30	10
2021-01-29	45.01	45.01	45.01	45.01	0
2021-01-28	45.01	45.01	45.01	45.01	140
2021-01-27	45.01	45.01	45.01	45.01	130
2021-01-26	42.32	42.32	42.32	42.32	11
2021-01-25	40.09	40.09	40.09	40.09	1
2021-01-22	40.09	40.09	40.09	40.09	0
2021-01-21	40.09	40.09	40.09	40.09	223
2021-01-20	43.65	43.65	43.65	43.65	158
2021-01-19	43.47	43.47	43.47	43.47	127
2021-01-18	41.94	41.94	41.94	41.94	800
2021-01-15	41.94	41.94	41.94	41.94	0
2021-01-14	41.94	41.94	41.94	41.94	24
2021-01-13	41.10	41.10	41.10	41.10	170
2021-01-12	40.80	40.80	40.80	40.80	113
2021-01-11	37.14	37.14	37.14	37.14	0
2021-01-08	37.14	37.14	37.14	37.14	0
2021-01-07	37.14	37.14	37.14	37.14	0
2021-01-06	37.14	37.14	37.14	37.14	36
2021-01-05	36.31	36.31	36.31	36.31	150
2021-01-04	37.57	37.57	37.57	37.57	3,086
2020-12-31	38.25	38.25	38.25	38.25	0
2020-12-30	38.25	38.25	38.25	38.25	0
2020-12-29	38.25	38.25	38.25	38.25	364
2020-12-24	39.60	39.60	39.60	39.60	0
2020-12-23	39.60	39.60	39.60	39.60	86
2020-12-22	41.21	41.21	41.21	41.21	0
2020-12-21	41.21	41.21	41.21	41.21	0
2020-12-18	39.62	39.62	39.62	39.62	0
2020-12-17	39.62	39.62	39.62	39.62	0
2020-12-16	39.62	39.62	39.62	39.62	0
2020-12-15	39.73	39.73	39.73	39.73	0
2020-12-14	39.73	39.73	39.73	39.73	0
2020-12-11	39.73	39.73	39.73	39.73	0
2020-12-10	42.05	42.05	42.05	42.05	0
2020-12-09	42.05	42.05	42.05	42.05	138
2020-12-08	42.06	42.06	42.06	42.06	0
2020-12-07	42.06	42.06	42.06	42.06	0
2020-12-04	42.06	42.06	42.06	42.06	0
2020-12-03	42.06	42.06	42.06	42.06	608
2020-12-02	43.02	43.02	43.02	43.02	0
2020-12-01	42.96	42.96	42.96	42.96	170
2020-11-30	45.95	45.95	45.95	45.95	0
2020-11-27	45.95	45.95	45.95	45.95	0
2020-11-26	45.95	45.95	45.95	45.95	0
2020-11-25	45.95	45.95	45.95	45.95	100
2020-11-24	49.81	49.81	49.81	49.81	172
2020-11-23	44.91	44.91	44.91	44.91	2,200
2020-11-20	44.91	44.91	44.91	44.91	0
2020-11-19	44.91	44.91	44.91	44.91	0
2020-11-18	44.91	44.91	44.91	44.91	0
2020-11-17	44.91	44.91	44.91	44.91	0
2020-11-16	44.91	44.91	44.91	44.91	0
2020-11-13	44.91	44.91	44.91	44.91	0
2020-11-12	44.91	44.91	44.91	44.91	0
2020-11-11	44.91	44.91	44.91	44.91	0
2020-11-10	44.91	44.91	44.91	44.91	26
2020-11-09	41.86	41.86	41.86	41.86	0
2020-11-06	41.86	41.86	41.86	41.86	0
2020-11-05	41.86	41.86	41.86	41.86	75
2020-11-04	41.11	41.11	41.11	41.11	0
2020-11-03	41.11	41.11	41.11	41.11	0
2020-11-02	41.11	41.11	41.11	41.11	0
2020-10-30	45.15	45.15	45.15	45.15	0
2020-10-29	45.15	45.15	45.15	45.15	0
2020-10-28	45.15	45.15	45.15	45.15	0
2020-10-27	45.15	45.15	45.15	45.15	754
2020-10-26	44.81	44.81	44.81	44.81	19
2020-10-23	47.24	47.24	47.24	47.24	0
2020-10-22	47.24	47.24	47.24	47.24	214
2020-10-21	45.99	45.99	45.99	45.99	0
2020-10-20	45.99	45.99	45.99	45.99	0
2020-10-16	46.12	46.12	46.12	46.12	0
2020-10-15	45.52	45.52	45.52	45.52	0
2020-10-14	45.52	45.52	45.52	45.52	0
2020-10-13	46.74	46.74	46.74	46.74	0
2020-10-12	46.74	46.74	46.74	46.74	0
2020-10-09	46.74	46.74	46.74	46.74	164
2020-10-08	47.23	47.23	47.23	47.23	199
2020-10-07	45.80	45.80	45.80	45.80	240
2020-10-06	44.19	44.19	44.19	44.19	0
2020-10-05	43.92	43.92	43.92	43.92	0
2020-10-02	42.91	42.91	42.91	42.91	0
2020-10-01	42.91	42.91	42.91	42.91	0
2020-09-30	42.90	42.90	42.90	42.90	304
2020-09-29	38.68	38.68	38.68	38.68	0
2020-09-28	38.68	38.68	38.68	38.68	0
2020-09-25	38.68	38.68	38.68	38.68	35
2020-09-24	39.21	39.21	39.21	39.21	0
2020-09-23	40.42	40.42	40.42	40.42	100
2020-09-22	37.03	37.03	37.03	37.03	0
2020-09-21	37.03	37.03	37.03	37.03	86
2020-09-18	37.59	37.59	37.59	37.59	0
2020-09-17	37.59	37.59	37.59	37.59	0
2020-09-16	36.50	36.50	36.50	36.50	497
2020-09-15	35.56	35.56	35.56	35.56	58
2020-09-14	33.41	33.41	33.41	33.41	0
2020-09-11	33.41	33.41	33.41	33.41	0
2020-04-03	26.74	26.74	26.74	26.74	0
2020-04-02	26.74	26.74	26.74	26.74	0
2020-04-01	26.74	26.74	26.74	26.74	64

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205